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

Happy Birthday To Kenlee Pipkens-Smith Thanks for reading! facebook.com/ newssun twitter.com/ TheNewsSun newssun.com AN EDITION OF THE SUNYOUR HOMETOWN NEWSPAPER SINCE 1919HIGHLANDS NEWS-SUN VOL. 99 | NO. 13 | $1.00Saturday, January 13, 2018Classifieds ..... ............................... B7-9 Comics ..................... News Wire Faith & Family ....................... B1 Local Sports ....................... A8-9 Lottery ............................ Sports Obituaries .............................. A5 Viewpoints ............................. A6 Weather .................. News Wire Could tourist tax hit 4 percent?By PHIL ATTINGERSTAFF WRITERSEBRING „ Its another long wait, long line or walk across the street at Sun n Lake Elementary School when parents come to pick up their children at the end of the school day. Some parents opt to arrive early for a spot near the front of the pick-up line while others arriving later fall farther back in line. Some avoid the line altogether by parking at Florida Hospital Heartland Medical Center and walking across Ponce de Leon Boulevard causing a concern for pedestrian safety. In previous years, many parents waited in the parking lot of nearby Covenant Presbyterian Church, but orange traf“c cones have blocked off that option. Laura Pearson said Thursday that she arrives no later than one hour before the 2 p.m. dismissal to avoid ending up near the back of the line. At the start of the school year, the traf“c was lined up all the way to the hospital, she said. It was nice last year when parents could wait in the District working on SNL Elementary traffic congestionBy MARC VALEROSTAFF WRITERSEBRING „ Sun n Lake will open the countys “rst public dog park in the next two months. The Sun n Lake Special Improvement District Board of Supervisors on Friday accepted a $15,357 bid from Brooker Fence Company to fence the dog park and complete concrete sidewalks leading to the park. Public Works Director Mike Hurley said that during the next two months he will be seeking donations to add benches and possibly other features to the park. The dog park will be open to anyone, not just residents of Sun n Lake, Hurley said. The park will essentially be open 24 hours a day, as it will remain unlocked, Hurley said. Some people like to walk their dogs very early in the morning, he said. The park will be on Edgewater Drive and feature two benches and sidewalks. The site has an existing picnic table. Hurley said the dog park will be divided into separate areas for small dogs and large dogs. The small dog area will be 20,055 square feet, while the large dog area will be 18,742 square feet. Tenille Drury-Smith, community services director, said the park is modeled after dog parks in Florida and other states. Rules for use of the dog SNL to open first local public dog parkBy JAY MEISELSTAFF WRITERLAKE PLACID „ Tuesday morning started off like any other morning for fourth-grade teacher Lisa Quinlin at Lake Placid Elementary School. Her walk to the of“ce was side tracked when she heard some tiny meows. Quinlin tracked the mewling cries down to a storm drain where a couple of kittens were trapped inside. We could hear the kittens but we couldnt get the grate off of the storm drain to get to them,Ž Quinlin said. Kathleen Kubsch and I are going to try and “nd how they got in and close it off.Ž Kubsch is a fellow teacher at LPE. Quinlin and a few other teachers tried to pry the grate off of the drain with no luck; they later realized it was bolted down. School personnel called Highlands County Animal Services but they were not open yet so they called the Highlands County Sheriffs Of“ce. Garth Howe and other facility staff worked to get the grate off with members from the Sheriffs Of“ce, and Kiley Fort and Lt. Clay Kinslow from Animal Services arrived on the scene. Forts small stature was fortuitous as she was the only person who was able to climb into the drains opening. She was able to enter the drain but the pipe that the kittens were in was too small for her to crawl through. Fort estimated the pipe to be about 70-80 feet long. Fort said over the years, sheNine lives matterBy KIM LEATHERMANSTAFF WRITERSchool staff, Sheriffs Office and Animal Services rescue kittens caught in drain pipe There is no telling how they got in there. They were cold but when we got them out, we dried them and a couple of the teachers were cuddling them and warming them.ŽKiley Fort, Highlands County Animal Serviceshas been volunteered to crawl under houses, climb into drains and get into other tight spaces because of her diminutive size. I could hear the kittens crying but I could not see them,Ž Fort said. They were probably about 20 or 30 feet back into the pipe.Ž Fort, a four-year veteran of Animal Services, has learned the value of patience over the years. With kittens that age, you cant just open up a can of food and draw them out,Ž Fort said. The “rst kitten was small enough that the ”ow of the water in the drain pushed him forward and I was able to grab him. His cries brought the other one out to investigate and then, I was able to get that one too.Ž COURTESY PHOTO / HCSO P.I.O. SCOTT DRESSELLt. Clay Kinslow and Ocer Kiley Fort of Highlands County Animal Services hold the two rescued kittens. Fort crawled into a storm drain to pull the month-old kittens out.KITTENS | 4 KIM LEATHERMAN/STAFFLisa Quinlin shows the spot where the kittens were caught in the storm drain on Tuesday, Jan. 9 at Lake Placid Elementary School. Quinlin is a fourth-grade teacher who heard the trapped kittens mewling. Her reports started o a two-hour rescue mission. MARC VALERO/STAFFParents line up Thursday waiting for the children at the end of the school day at Sun N Lake Elementary School. TRAFFIC | 4SEBRING „ If tourism promotion of“cials like the plan staff brings back in February, they might propose raising the local option tourist tax to 4 percent. They have to have a plan for the extra money, though. Assistant County Attorney Joy Carmichael said Florida law requires one before they increase the tax. Whether the tax actually gets an increase depends on how the Highlands County Tourist Development Council intends to use it, what ”exibility they would have for more revenue „ under Florida law „ and whether or not the Board of County Commission would approve it. Commissioner Don Elwell, former chair of the TDC, said during Decembers TDC meeting that county commissioners would want a plan anyway. I know at least one will,Ž Elwell added. Commission Vice Chair Jim Brooks, the new chair of TDC, said hed want to see a plan, too. Casey Wohl Hartt, TDC marketing consultant, had some ideas at the start of the meeting. This is not Caseys Plan,Ž Hartt said to start. This is based on input from you all.Ž Hartt also pointed out, for the record, that local residents dont pay the tax, unless they live at a hotel or other rental for less than six months. For the “rst 1 percent increase, she suggested bolstering the marketing budget, right now $75,000 more than current revenue. She also suggested promoting off-season sporting events or reserving a portion of the revenue to do extra marketing without carve outsŽ for lakes or culture promotions. For the second 1 percent, she suggested saving up to build or improve a rodeo arena, nature center or convention center. She said those funds could help set up a matching grant program. Brooks asked if TDC members had any questions, but Terry Heston had none. I dont have any questions. Im ready to vote on it,Ž Heston said. Everywhere I go (in Florida), I pay 4 to 5 percent.Ž TDC member Bill Brantley didnt want to increase revenue just for more advertising, and fellow board member Mark Stewart said hed liked to fund a speci“c project. Ray Royce of Lake Placid, speaking for himself, said he would like to see an open-air venue, similar to those in FILE PHOTOThe Sun n Lake Special Improvement District Board of Supervisors on Friday accepted a $15,357 bid from Brooker Fence Company to fence a dog park and complete concrete sidewalks leading to the park.DOG | 4Blue Streaks blast BulldogsSebring cruises past Frostproof for third consecutive victory. LOCAL SPORTS, Page A8 TDC | 5

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Saturday, January 13, 2018 www.highlandsnewssun.com KIM LEATHERMAN/STAFFIts not very often that youre lucky enough to see SantaŽ in everyday clothes, but thats exactly what happened when Curtis White stopped by the Highlands News-Sun oce to accept his Unsung Hero plaque. Making the presentation were, from left, Oce Manager Mike Henry, Customer Service Representative Jeanne Staord and Publisher Tim Smolarick. White was Decembers Unsung Hero, sponsored by Agero.Unsung Hero plaque presentation The Highlands News-Sun (USPS 487-900ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 US 27 North Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry oce(s). All material contained herein is the property of the Highlands News-Sun, which is an aliate of Sun Coast Media Group. Reproduction in whole or part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to: Highlands News-Sun, 315 US 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 Karen Clogston, editor, 315 US 27 North Sebring, FL 33870; email editor@ newssun.com or call 863-386-5831. OFFICE Location: 315 US 27 North Sebring, FL 33870 Hours: 8 a.m. … 5 p.m. Monday Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Total $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7a.m. on Sunday, please phone the circulation department at 863-385-6155. PUBLISHER Tim Smolarick 863-386-5624 tim.smolarick@ highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@ highlandsnewssun.com EDITORIAL Karen Clogston, Editor/Special Sections Editor 863-386-5835 karen.clogston@ highlandsnewsun.com Pallavi Agarwal, Contributing Editor 863-386-5831 pallavi.agarwal@ highlandsnewssun.com RETAIL ADVERTISING Cli Yeazel, Advertising Director 863-386-5844 cli.yeazel@highlandsnewssun.com CIRCULATION DIRECTOR Rob Kearley, Circulation Director 863-385-6155 rob.kearley@ highlandsnewssun.com PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classied Account Executive tracy.weikel@highlandsnewssun. com863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Oce Manager 863-385-6155 michael.henry@ highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@ highlandsnewssun.com Email all other announcements to highlandsnewssun@ highlandsnewssun.com highlandsnewssun.com LAKE PLACID „ A woman was arrested after her boyfriend told authorities that she tried to run him over with a vehicle, according to an arrest report released this week. Jeannie Lashawn Troutman, 39, 125 Lemon Road Northwest, was arrested by the Highlands County Sheriffs Of“ce and charged with aggravated assault with a deadly weapon. The boyfriend told authorities that he argued with Troutman and that Troutman became angry and got into her car, the report said. He reported that she drove toward him, but left the yard, the report said. Troutman then returned and approached him at a high rate of speed as he was standing in the yard near a parked car,Ž the victim told authorities. He also said he was holding a shovel at the time and had to throw the shovel, which ended up damaging Troutmans vehicle, in order to get on top of a parked vehicle to avoid being run over, the report said. Troutman denied trying to run over her boyfriend, the report said. However, the deputy wrote that tire tracks appeared to substantiate the boyfriends allegations.Woman accused of assaulting manBy JAY MEISELSTAFF WRITER SFSC closed MondayAVON PARK „ In observation of Dr. Martin Luther King Jr. Day, all South Florida State College campuses will be closed Monday, Jan. 15. The college will reopen Tuesday, Jan. 16. APHS fundraiserAVON PARK „ Avon Park High School will be selling tickets for a chance to win one of four $100 gas cards courtesy of Hicks Oil. The tickets will be $1 a piece and all proceeds will go to the high schools Project Graduation to provide a safe after graduation event for the graduating seniors. Winners will be noti“ed in March. For more information, call Randy Farless or Donna Peavey at Avon Park High School, 863-452-4311.Prayer breakfastAVON PARK „ The NAACP Highlands County Branch will be holding its annual Dr. Martin Luther King Jr. Prayer Breakfast at 7:30 a.m. Monday, Jan. 15 at the Our Lady of Grace Catholic Church Grogan Center, 595 Main St. This years theme is Steadfast & Immovable.Ž The speaker will be Pastor Derrick L. McRae from The Experience Christian Center in Orlando. Tickets are $20 in advance. For more information, call Pat Henderson at 863382-6694 or Al Joe Hinson at 863-399-2243Prime Country & the Rick Starr ShowSEBRING „ At 6:30 p.m. on Monday, Jan. 15, Re”ections on Silver Lake presents Prime Country & the Rick Starr Show. Tickets are $8, will be available at the door, and the public is welcome. For more information, call 863-452-5037.Beginner East Coast SwingLAKE PLACID „ Beginners East Coast Swing classes taught by Gina Guirola are at 5 p.m. Monday evenings at the American Legion, 1490 U.S. 27 North. For more information and prices, call 603-502-2490.NEWS BRIEFS Yvonne Calhoun 863-214-7362RIDGE REAL ESTATE ENTERPRISES is 3/2 is your new home! tile throughout, brand new addition family room. main a/c is only 3 years old with a brand new spilt a/c for the new addition. update appliances. fenced back yard with a shed. Call today to make this your new home. $159,000 ro ro ro r om om om om om o ne ne n ne w w w w w a a a a a Ca Ca Ca Ca Ca Ca ll ll l l l ll t t t t t 1:00 to 4:00MLS 244282 US Hwy 27 and Sparrow Ave. turn le onto sparrow ave, follow to rst 4 way turn le at stop sign, follow crane St/ Kite will be on right hand side o Crane.adno=3535900 Fleetwood MacBased in Atlanta, GA, Rumours captures the energy of Fleetwood Mac at the height of their career by blending perfect harmonies, precise instrumentation, and a visually engaging stage show. The six members of Rumours are professional musicians with experience across the spectrum of genre … folk, blues, country, rock, and everything in between. Rumours diverse background, coupled with a professional approach to the craft, has propelled them to their status as one of the most highly regarded tribute bands in the country. For Tickets & Information Visit:www.SunEvents.comJoin our newsletter!info@sunevents.com LIVE IN CONCERTADVANCE TICKETS:$21 General Admission, $29 $35 ReservedDAY OF SHOW:$26 General Admission, $34 $40 Reserved Saturday, February 17, 2018 at 7:00pmPurchase tickets online at:www.SunEvents.comOr by phone:(863) 494-9362Mon-Fri 8am-5pmOr in person at the venue:218 Belleview St., Lake PlacidMon, Wed or Fri 10am-12pm North Americas Ultimate Tribute To My Heart All sales nal. Please let us know at time of ticket purchase for special needs seating requirements.GENESIS CENTER adno=718963 adno=718967 adno=3526296

PAGE 3

Saturday, January 13, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com TALLAHASSEE „ After drawing widespread opposition from business and agriculture groups, a proposal to rede“ne legal standing for Floridians on environmental issues wont go before voters in November. The Judicial Committee of the Florida Constitution Revision Commission on Friday unanimously rejected the proposal (P 23), “led by commission member Jacqui Thurlow-Lippisch, with opponents saying it was too broad. Thurlow-Lippisch, a former mayor of Sewalls Point, acknowledge after the meeting that while the proposal may be a little extreme,Ž she will continue to work on improving it as a citizens initiative. Under the proposal, any personŽ would have a right to clean air and water, which includes the ability to enforce this right against any party, public or private, subject to reasonable limitations, as provided by law.Ž The any personŽ language is what raised hackles of critics. Commissioner Tom Lee, a Republican state senator from Thonotosassa, described the proposal as a radical departure from a balance of rights that exists currently in our Constitution.Ž If I saw a way, in the four corners of this proposal, to adjust it in such (a way) that the commissioner could get to conceptually where she was trying to move the needle without creating an explosion of litigation in our state, in upturning rights that currently exist as vested in the jurisprudence in our procedural law, I would try to “nd a way to help you out here,Ž Lee said. I just cant get there.Ž Currently, people must show they are substantiallyŽ affected to challenge state permits. Former state Sen. Arthenia Joyner, an attorney and commission member from Tampa, encouraged ThurlowLippisch to keep working on the proposal, which was inspired by students from the Treasure Coast. If there was a way that we could carve language out that would actually have some standards that could be measurable, and it would not be open to anyones de“nitions and standards, thats the challenge,Ž Joyner, a former Senate Democratic leader, said. I strongly believe that the citizens of the state of Florida need a more effective tool to safeguard our states beauty and our natural resources, but I dont want to give anybody an open to ticket to sue,Ž Joyner continued. There is enough litigation in the state that is unnecessary.Ž Thurlow-Lippisch said she hopes the students who “rst proposed the idea wont give up on the idea. Sometimes you have to make extreme changes to have considerable bene“ts,Ž she said. Thurlow-Lippisch was appointed to the 37-member commission by Senate President Joe Negron, R-Stuart. The Constitution Revision Commission meets every 20 years and can place proposed constitutional amendments directly on the 2018 ballot. Committees have been looking at dozens of proposals. Senate Agriculture Chairwoman Denise Grimsley, a Sebring Republican running this year for agriculture commissioner, and former Department of Environmental Protection Secretary Herschel Vinyard became the latest voices to oppose the proposal this week. Grimsley, in a letter Thursday to Judicial Committee Chairman Bill Schi“no, argued that the proposal strikes at the heart of Florida farming and ranching communitiesŽ and would unleash a no-holds-barred wave of interventionism and frivolous lawsuits that I know my own farming operation would be unable to fend off.Ž Vinyard equated the proposal to feel goodŽ constitutional amendments in the past that have addressed issues such as pigs and high-speed trains and contended environmental-restoration efforts could be jeopardized by the proposed amendment. This proposed amendment gives a disgruntled homeowner not wanting to give up his or her septic tank another litigation avenue to block a new wastewater treatment system,Ž Vinyard wrote. Thurlow-Lippisch has said she “led the proposal because the Constitution might appear friendly to the environment but often offers contradictory language that nulli“es preservation efforts. She noted on her blog that the proposal has raised environmental awareness and made the business and government community look desperate to hold on to Floridas standard environmental operating procedure that puts corporations and development before people. After the meeting, Brewster Bevis, senior vice president of state and federal affairs for Associated Industries of Florida, commended the committee for stopping an unnecessary proposalŽ that would have exposed not only Florida businesses, but private citizens as well, to endless litigation and harmful uncertainty.Ž With the Judicial Committees vote today, Floridas comprehensive, thoughtfully crafted environmental policy will remain intact, continuing to protect the rights of Floridians and provide much-needed regulatory certainty and stability for businesses moving forward,Ž Bevis said.Judicial Committee kills controversial environmental proposalBy JIM TURNERNEWS SERVICE OF FLORIDA GRIMSLEYLAKE ALFRED „ The city of Lake Alfred Parks and Recreation Department and Lake Alfred musician/ organizer Joey Foley are hosting the seventh annual Lake Alfred Bluegrass and BBQ Bash today. Thousands of people normally attend the day-long event on the south shore of Lake Alfred. Starting at 11 a.m., there will be free kids activities, around a dozen champion barbecue vendors and great music that plays until around 9 p.m. The main stage is covered, and seats are available. But dont be shy, they “ll up quickly and you may “nd yourself dancing around the edge of the tent. A good number of Central Florida bands will be playing, along with some fun clogging by talented young kids. The Auburndalebased Dixie Bluegrass Express returns to the festival. Sonya Stratton and Straight South play gospel-style bluegrass. Southern Express Bluegrass Band formed around 40 years ago in the Carolinas. The bands ReKindled Grass and Night Coach will also be playing. Performing dance moves on stage in between bands will be Clogging Connection and the M&M Cloggers. This is actually the 18th annual event. Originally, it was held in Haines City. For the past seven years, it has been held in Lake Alfred.Bluegrass and BBQ Bash todayBy CHARLES A. BAKER IIISUN NEWSPAPERSEVENT INFOWHAT: Bluegrass and BBQ Bash WHEN: Today, 11 a.m. to 9 p.m. WHERE: Lions Park, 175 N. Nekoma Ave., Lake Alfred COST: Free CHARLES A. BAKER III/STAFFThousands attended the Bluegrass and BBQ Bash last year. Youre Invited to our Join us for Games, Crafts & Fun! Every Child (Ages 4-12) who participates will enjoy a craft activity to accomplish and take home, fun games and their own fun photobooth photo! Saturday, Jan. 13th 1pm-3pm Lakeshore Mall Watch our Facebook page for details: www.facebook.com/lakeshoremallFL adno=3536085 BRING THIS AD FOR $1.00 OFF ADMISSION!$7.00 REG. ADMISSION KIDS UNDER 14 FREEGUN SH W SEBRINGSponsored by:SPRAY AND PRAY GUNS & AMMOAND INDOOR RANGE OF SEBRING!€ HANDGUNS € AR-15S € HUNTING RIFLES € ANTIQUE GUNS € MILITARY GUNS € AMMUNITION € STUN GUNS € PEPPER SPRAY€ ACCESSORIES & MORE! JAN. 13-14, 2018 SATURDAY 9am-5pm SUNDAY 9am-4pmHIGHLANDS COUNTY FAIRGROUNDS866-611-0442 www.PatriotShows.com € € € € € € € € € EXPRESS 90 MINUTE CONCEALED WEAPON CLASSES!adno=3525779

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Saturday, January 13, 2018 www.highlandsnewssun.com Fort estimated the kittens at one month old. She said they will need bottle feedings and constant 24-hour care. The kittens have been rehomed to loving families who are willing to take on that commitment. Fort estimated the total rescue time took about 2-2.5 hours. There is no telling how they got in there,Ž Fort said. We didnt see the mama. We just had to get them out of the drain. They were cold but when we got them out, we dried them and a couple of the teachers were cuddling them and warming them.Ž Fort said she enjoys her job and has always wanted to work with animals. I have always been an animal lover,Ž she said. I always had animals in my life growing up. I started out working with exotics originally. I love watching Animal Cops and shows like that. When I heard there was a position with Animal Services, I jumped at it and it just took off from there. It is a new experience everyday. The kitten in the drain part was knew to me; the part about getting shoved into small spaces is not new at all,Ž Fort said.KITTENSFROM PAGE 1 park will be developed during the next couple of months, she said. If a dog at the park bites someone or attacks another dog, the owner of the aggressive dog will be responsible, rather than the district, Hurley said. Security with Sun n Lake will respond if theres a problem, DrurySmith said. Hurley expects that the park will be well used. He said more than 100 residents of Sun n Lake signed petitions asking for the park. Eventually, people may have the choice of two public dog parks in Highlands County. The Sebring Community Redevelopment Agency is expected to discuss later this month whether it will move forward with its plans for a dog park. The idea for one was broached a couple of years ago. A possible grant to help fund it failed to materialize. However, the design plans have been developed. The Sun n Lake Board also approved paying $33,500 for strategic planning services for the golf course. Board members agreed that any money the district would have to spend to implement recommendations by Global Golf Advisors will have to come from next years budget. Residents who spoke at the meeting didnt necessarily agree with the idea of the Board paying for such services, but questioned whether it would result in any bene“ts to the golf course operation because of previous similar efforts. You have spent a lot of money,Ž resident Gary Lily said, but added that he hasnt seen a lot of results.Ž Board President Michael Gilpin said the last such effort was hampered by the downturn in the economy. Hopefully, that wont happen this time, he said.DOGFROM PAGE 1 church parking lot, but she understands the churchs concerns, Pearson said. Also, she was concerned there could have been an accident in the lot the way people were backing up and not paying attention. Some parents come later, after dismissal, to avoid the rush, she said. At Tuesdays School Board meeting, School Board Attorney John McClure said he has been in negotiations with church leaders and they have agreed on some basic terms. One of the main things that is a real problem, because we have used that lot for 10 to 15 years, there has been a lot of wear and tear on the lot and they are looking to get it resurfaced,Ž he said. The School District may have to help the church maintain the lot. He has met with school administration on potential solutions to getting cars in and out of other parking areas, McClure said. Sun n Lake Elementary Principal Linda Laye said Thursday that the District is working diligently to improve the traf“c/parent pickup process at the school. She noted the congestion on Ponce de Leon Boulevard and Sun n Lake Boulevard. Adan Perez called it a horrible situation,Ž having to take a onehour lunchtime to pick up her son. Other parents said that having access to the church parking lot was very helpful.TRAFFICFROM PAGE 1 MARC VALERO/STAFFParents wait on the sidewalk along Ponce De Leon Boulevard on Thursday afternoon in front of Sun N Lake Elementary. Some parents park at Florida Hospital and cross Ponce De Leon Boulevard to pick up their children at Sun N Lake Elementary. TODAYAmerican Legion Post 25 in Lake PlacidBurger 11:30 a.m. Chips Ahoy 1 p.m. Texas Hold Em 1:30 p.m. Call 863-465-0975. American Legion Post 69 in Avon Park Pinochle 1 p.m. Auxiliary Casino Night 6 p.m. purchase chips Call 863-453-4553. American legion Post 74bar poker 5-7 p.m. AMVETS Post 21 in SebringRiders meeting 10 a.m. Karaoke by Lora Patton 5-8 p.m. food 5-6 p.m. Call 863-385-0234. VFW 4300Roast pork 5-6:30, Harley Archer 5-8 p.m. VFW Post 3880 in Lake Placid Breakfast 8-11 a.m. $8 AYCE, Tail gate party 2-5 p.m. Call 863-699-5444. Elks #2661 in Lake Placidcard games 1:30 p.m.Call 863-465-2661. Elks #1529 in SebringCall 863-471-3557. Moose Lodge #2374 in Lake Placid … District meeting Wauchula, baby back ribs, Jay and Patty. Moose Lodge #2259-Poker 9 a.m. District 1 p.m. Highlands, Mi Mis Cafe 4-8 p.m. Center Stage 6-9 p.m. Queen 9 p.m. Call 863-655-3920. Sebring Recreation Club1:15 p.m. ice cream shuf”eboard, 6:30 p.m. Game night. Wood carving 8:30-11 a.m. located at 333 Pomegranate Ave. Call 863-385-2966. SUNDAYAmerican Legion Post 25 in Lake Placid Cafe 2-7 p.m. Chips Ahoy 3-5 p.m. Joe Sassarini 5-8 p.m. Call 863-465-0975. American Legion Post 69 in Avon Parkeuchre 1 p.m. Sunday football and drink specials 1-5 p.m. COMMUNITY CALENDAR COMMUNITY | 5adno=3531869 2017 CRUZE SEDAN LT 2017 CRUZE SEDAN LT 2017 MALIBU PREMIER 2017 MALIBU PREMIERMO. LEASE(2)$189$189$229$229 2018 CRUZE HATCHBACK 2018 EQUINOX LT 2018 SILVERADO 1500 Offers are separate, cannot be combined, and subject to change. Photos for illustrative purpose only. Dealership not responsibl e for typographical errors. (1) On select in stock models, while stock lasts. Not available with special finance, lease or other offers. See dealer for details. (2) 0% APR for qualified buyers. Monthly payment is $13.89 for every $1000 financed @ 72 months ($16.67/mo. for 60 months). Example down payment: 18%. Must qualify and finance through GM Financial. See dealer for details. (3) 39 mo. closed end lease (Silverado: 24 months). Cruze: Based on MSRP of $22,325 with $2,239 due at signing (Equinox: MSRP $27,645, $2,799 due at signing; Silverado: MSRP $43,480, $3,959 due at signing). Plus tax, tag, title, and $599 dealer fee. No security deposit required. 10,000 miles per year, $.25/mile for overage. Includes all available incentives, rebates and coupons, including owner loyalty/conquest where applicable. All customers may not qualify for all rebates. Option to purchase at lease end for an amount to be determined at lease signing. Lessor must approve lease. Lessee pays for excess wear and tear charges. See dealer for details. Pre-Owned prices are plus tax, tag, title, and $599 dealer fee. 601 HWY 27 NORTH € AVON PARK863-453-5000HUSTON HUSTONCHEVY.COM SALES HOURS: MON-FRI: 8:30AM-7:00PMSAT: 9:00AM-5PM € SUN: CLOSED Lake Wales Lake WalesHUSTON CHEVY HUSTON CHEVYSebring Sebring Bartow Bartow Zolfo Springs Zolfo Springs 27 17 98 60 17 671 60 2015 Dodge Grand Caravan# P50085A $17,891$17,891Dual Zone A/C, Remote Keyless Entry 2016 Mazda CX-9 Gr. Touring#P50123B $34,991$34,991 12K Miles, BOSE Sound, Safety Sensors HUSTONCHEVY.COM HUSTON PEOPLE YOU KNOW & TRUST 2015 Ford Focus Hatchback#251151D $19,991$19,99132 MPG, Backup Camera, 4 Cyl. 2015DdGdC LARGE SELECTION OF PRE-OWNED VEHICLES $15,991$15,991 2016 Hyundai Veloster #P50151ABackup Cam., 36 MPG, Satellite Radio $19,995$19,995 2016 Ford Mustang Fastback #103021BAuto., Under 5K Miles, Backup Cam. $20,850$20,850 2012 Lincoln MKX #P50166ALow Miles, Leather, Remote Start $25,991$25,991 2018 Chevy Equinox LT #536963A32 MPG, Teen Driver Mode, Backup Cam. 2016 Chevy Malibu Ltd.#P50138 $16,991$16,99134 MPG, Leather, Remote Start 1,900 Miles, Keyless Start$27,991$27,991 2018 Chevy Equinox#188305AMODEL YEARCLOSEOUT2017EVERYTHING GO! GO!MSRP $23,870 #235137 MSRP $34,040 #237037 R A R AR A A R R R A R A A R R R A A A R R R AR A A A R A A A A A E E E E E A EA EA E EA EA E E EA E A EA E E E E E E E E E E YE E E E E E E E E Y E E E E E E YE Y YE Y Y E E E Y EL Y EL EL T T T T T T T UT U O O U O O E O O O O O E E E E E UT U T UT U O O O O U U O U U UT U U U U O OU O O OU O O O O O O O O S S SE E E EO E E E E S S SE E E S O O O O S S S E EO E S E O E SE E U UT U T U U T U U OU O O O O O O O UT O O E 2017 IMPALA LS 2017 IMPALA LSMSRP $28,175 #131926 2017 CITY EXPRESS CARGO VAN 2017 CITY EXPRESS CARGO VANMSRP $25,795 #717508 CELEBRATE THE NEW YEAR IN A NEW CHEVY CELEBRATE THE NEW YEAR IN A NEW CHEVY 0% 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 % % % % % % % % % % % % % % % % % % % % % % % % % % 0%60(3) 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 % % % % % % % % % % % % % % % % % % % % % % % % % 0% 0 % (3) (3) ( ( (3) (3) (3) 3 (3) (3) (3 3 ( (3) (3) (3) 3 (3) (3 (3) 3 (3 (3) 3 ) 3 3 3 ) 3 ( ) ( ( ( ( ( ( ( ( ( ( ( ( ( ( ( ( ( ( 60(3) 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 % % % % % % % % % % % % % % % % % % % % 0% 0 % APR MONTHS 0% 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 % % % % % % % % % % % % % % % % % % % % % % % % % % 0%72(3) 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 % % % % % % % % % % % % % % % % % % % % % % % % % 0% 0 % (3 ( ( (3) (3) (3) (3) ( (3 (3) (3) 3 3 3) ) (3) 3) (3) (3) (3) 3) (3) (3) (3 3) (3 3 3 ) ) ( ( ( (3 (3 (3 ( ( 3 3 3 (3 3 (3 3 (3 3 3 (3 3 3 3 ( 3 ( ( 72(3) 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 % % % % % % % % % % % % % % % % % % % % 0% 0 % ( ( ( ( ( ( ( ( ( ( ( ( ( ( ( ( ( ( ( ( APR MONTHS 0% 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 % % % % % % % % % % % % % % % % % % % % % % % % % % % % % 0%6 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 % % % % % % % % % % % % % % % % % % % % % % % % 0% 0 % 6 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 % % % % % % % % % % % % % % % % % % % % % 0% 0 % APR MONTHS ORMO. LEASE(2)$229$229MO. LEASE(2) WE SERVICE ALL MAKES AND MODELS INCLUDING WARRANTY WORK W W W W NEDVEHICLES MONT H MO NT H MO MO MO MO CARGO VAN CARGO VAN M SRP $ 25 79 5 # 717 508 EARINANEWCHEVY EARINANEWCHEVY 16% BELOW MSRP(1) 16% BELOW MSRP(1) 10% BELOW MSRP(1) 14% BELOW MSRP(1)OR OR 3 51 3 7 #23 7 03 7 MUST MUST $12,991$12,991 2016 Chevy Cruze Ltd. #P5011838 MPG, Leather, 5-Star Safety $25,999$25,999 2015 Chevy Silverado 1500 #216617A5.3L V8, Work Truck, Tow Hitch $29,365$29,365 2013 Chevrolet Tahoe 1500 #271635AV8, One Owner, Loaded

PAGE 5

Saturday, January 13, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.comEdward J. JaegerEdward J. Jaeger passed on Nov. 4, 2017. Ed was born in Medina, Ohio on April 2, 1943 to Fred and Juanita (Summers) Jaeger, and was raised in Cullman, Alabama. Edward joined the United States Army in 1960 and proudly served his country. Edward was an independent insurance agent for over 43 years, and spent most of the past 10-plus years in West Virginia with his loving domestic partner, Teddi Gail Williams. Edward was a member of the Masons, Shriners and the BPOE (Elks). Edward is predeceased by his parents and sister, Carol Jaeger. He is survived by a sister, Mary Sturgell of Keystesville, Missouri; half-sister, Linda Miller of St. Clairesville, Ohio; and a daughter of Colorado. Burial arrangements entrusted to StephensonNelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at www.stephensonnelsonfh.com OBITUARIESSEBRING „ Capping off the school week it was Hat Day on Friday at Cracker Trail Elementary School with students donating $1 for the opportunity to cover their head with a bowler, beret or baseball cap. Second-grade teacher and Lighthouse coordinator Liz Prendergast said the monthly hat day is an effort of the approximately 35 students who are on the schools Lighthouse Team, which works to improve the school and make contributions to the community. The students voted on where they want the money to go and last year they raise $1,000 for the Champion for Children Foundation of Highlands County Inc., she explained. They wanted to increase it a little bit this year to a goal of $1,250. The students who participated mostly wore ball caps, but “rst-grader Mekayla Leon wore a blue and white wizards hat that appeared to be about half as tall as her height. Also, a few staff members sported hats or caps.Cracker Trail Hat Day By MARC VALEROSTAFF WRITER MARC VALERO/STAFFFrom left: Cracker Trail Elementary rst-graders Mavis Walker and Tyler Sippos at lunch during their schools monthly Hat Day. Cracker Trail Elementary rst-grader Mekayla Leon sports a wizard hat.Call 863-453-4553. American Legion Post 74NFL package all day AMVETS Post 21 in Sebringpool tournament 1 p.m. Call 863-385-0234. VFW 4300Burgers and fries 5-6:30 p.m. Karaoke by Lora Patton 5-8 p.m. VFW Post 3880 in Lake PlacidIrenes burgers 12 … 2 p.m. poker 1:30 p.m. Call 863-699-5444. Elks #2661 in Lake PlacidCard games 1:30 p.m. Funday bar games 2:30 p.m. Call 863-465-2661. Elks #1529 in SebringBreakfast 8:30 a.m. 12 p.m. bar poker 1:30 … 3:30 public charity bingo 6 p.m.Call 863-471-3557. Moose Lodge #2374 in Lake PlacidMoose Legion Burgers and Dogs, Steak-O 2 p.m. Mega Soundz. Moose Lodge #2259Karaoke with Mega Sounz 5-8 p.m. Food available. Football in the pavilion. Call 863-655-3920. Sebring Recreation Club1 p.m. Pinochle Located at 333 Pomegranate Ave. Call 863-385-2966. MONDAYAmerican Legion Post 25 in Lake Placid Cafe 11 a.m. to 7 p.m., Chips Ahoy 2 p.m. call 863-465-0975. American Legion post 69 in Avon Park Ship, Captain and Crew 5-7 p.m. Call 863-453-4553. American Legion Post 74 in Sebring Bar poker 5 p.m. to 7 p.m. AMVETS Post 21 in Sebring Dart league 7:30 p.m. Call 863-385-0234. VFW Post 4300 in Sebring Of“cers meeting 6:30 p.m., post meeting 7 p.m., happy hour 5 p.m. to 8 p.m. Call 863-385-8902. VFW Post 3880 in Lake Placid $1.25 drafts all day, poker 2 p.m., Ship, Captain, and Crew 4:30 p.m. Call 863-699-5444. Lake placid Elks Lodge Euchre 1 p.m., Burgers and chicken 5 p.m. to 7 p.m., darts 7 p.m., ladies board meeting 7:15 p.m. call 863-465-2661. Sebring Elks Lodge Member Bingo 2 p.m. to 4 p.m., public charity Bingo games start at 6 p.m. Call 863-472-3557. Lake Placid Moose Lodge 2734 Lunch served 12 p.m. to 5 p.m. Moose Lodge 2259 in Sebring Happy hour 2 p.m. to 4 p.m., bar poker 2 p.m., Texas Hold Em 7 p.m., darts 7 p.m. Call 863-655-3920. Sebring Recreation Club Hall of Fame Shuf”eboard Tournament 9 a.m., Pinochle 1 p.m., Bingo 7 p.m. Call 863-385-2966. Eagles 4240 in Sebring Bar menu, darts 7 p.m. TUESDAYAmerican Legion Post 25 in Lake Placid Public Bingo 6 p.m., Cafe 11 a.m. to 7 p.m., Euchre 1 p.m., Chips Ahoy 3 p.m. to 5 p.m. Call 863-465-0975. American Legion Post 69 in Avon Park Bingo 1 p.m., bar poker 5 p.m., community service at Veterans Service Center 3 p.m. Call 863-453-4553.COMMUNITYFROM PAGE 4 Hardee and Okeechobee counties. Liz Barber, executive director of the Greater Sebring Chamber of Commerce, warned, however, that earmarking a percentage of tax revenue for a project could take away ”exibility to fund other initiatives. Brooks and TDC member Tenille DrurySmith said they would like to see a percentage earmarked for infrastructure. Hartt said an infrastructure fund could open upŽ options for expenditures. Earlier in the meeting, the TDC Board had questions on whether or not they could use lakes funds to build lakeside restrooms. Carmichael said Florida law allows that. She also said Florida law suggestsŽ local TDC Boards in counties with less than 100,000 people could put 10 percent of revenue toward lakes improvements. Highlands County has more people than that now, but Carmichael said the TDC can still set aside those same funds or more for lakes, if it wants. Fred Leavitt with the Heartland Cultural Alliance urged the TDC not to do away with earmarks, since 20 percent of the marketing budget goes to Art & Culture.Ž It went a decade of not being funded,Ž Leavitt said. Now its starting to catch up.Ž Brooks assured him that no one said they want to do away with that allocation. He also pointed out that a new Arts & Culture PassportŽ encourages people to visit local events and attractions. Hartt and Development Services Director Benjamin Dunn said they would take TDC Board members comments and return with a plan by the next TDC meeting, set for 8:15 a.m. Feb. 22 at 600 S. Commerce Ave. in Sebring.TDCFROM PAGE 1 COURTESY GRAPHIC/TOURIST DEVELOPMENT COUNCIL SEBRING „ The Emergency Department at Florida Hospital Heartland Medical Center had too many patients on Friday. Thats why, just like it did in August last year, the emergency room went on diversion: All emergency patients would have to go to Florida Hospitals Lake Placid facility or to the competing hospital, Highlands Regional Medical Center. Cathy Albritton, director of Marketing, said safety and care is the main concern of the hospital and, for that day, they were on an emergency room diversion. We got full. The whole hospital is full. Theres no other place to put people,Ž Albritton said. That happens a lot this time of year.Ž Albritton blamed the ”u season, in part, for the rush on hospital rooms. The hospital had extra staff and physicians to handle that rush. The Emergency Department is taking care of patients, she said, and the diversion could be lifted at any time. She didnt know how soon that would be, though. Albritton didnt have exact patient numbers for Friday, but she did say some patients where being treated in corridors, where possible. Albritton also said that the Lake Placid facility had extra capacity in its emergency room, but she did not know Lake Placids capacity or patient count for Friday. Florida Hospital Heartland Division promotes itself as having approximately 40 beds in the Sebring emergency room. The Wauchula facility has 15 beds in its ER and the Lake Placid ER is listed online with 12. HRMC is listed online with a 13-room ER „ up to 15 capacity with hallway beds. Over the last several months, prior to the new management takeover, HRMC put itself on stemi diversionŽ several times, meaning that the hospital had to divert patients for certain types of treatment. However, the new CEO recently proclaimed that new management „ Hospital Corporation of America „ would invest in service at that hospital, making the Emergency Department a gateway to that service.Florida Hospital ER goes on diversionBy PHIL ATTINGERSTAFF WRITERAlbritton: Too full adno=718959

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Saturday, January 13, 2018 www.highlandsnewssun.comANOTHER VIEW Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. If you remember my column from the end of last year, I wasnt sorry to see 2017 go away. It will certainly not go down as my favorite year. Let me be quick to say it wasnt all bad. Good things happened. Its just that overall the year had challenges and stress and did not end as positively as I would have liked. One of the challenges last year was navigating the acrimony that seems to dominate our political discourse these days. Sadly, we are extremely divided in our views, to the point that when I posted something to the effect that good people had voted for both Trump and Hillary, I was challenged. That was depressing …„if you demonize your opposition how can you hope to ever work with them? Something else that was depressing was looking at my goals for 2017. I had plans for the year. I was going to write a lot. I was “nally going to hit my goal weight. I was going to get a lot done. What happened in reality is that I didnt hit a single goal. Not. Even. One. Worse, I didnt even come close to hitting any of the above. I didnt write a third of what I wanted to, I didnt lose any weight (in fact I might have gained a couple of pounds), and in terms of getting a lot done, while a lot was done, it wasnt in connection with what I wanted to do. I have things to show for the year. Some short stories were published. My “rst column collection came out, hopefully to your delight. This column got out every week, despite setbacks, hurricanes, and struggles. My mother-in-law is alive and well, thanks in part to my care. But I wanted so much more for the year. Then, I recalled a Bible verse in the book of Philippians: Brethren, I count not myself to have apprehended: but this one thing I do, forgetting those things which are behind, and reaching forth unto those things which are before, I press toward the mark for the prize of the high calling of God in Christ Jesus.Ž (Philippians 3:13-14). I realize thats the King James version, which isnt always easy to understand. Let me translate for you. In Lauras paraphrase, it says, Guys, I havent gotten where I want to be, but this is how I handle it: I forget the past and stretch forward for whats ahead, pressing on to the goal for the prize that God in Christ Jesus holds for me.Ž As another friend pointed out to me, the past is so three days ago.Ž I havent found that time machine yet, so I cant go back and change things. All I can do is look forward and do better from now on. So what did I do? I made goals for 2018 (some of which strongly resemble goals for 2017) and started looking for ways to be more effective in accomplishing them. I also want to celebrate the things I DO manage, instead of focusing on what Ive fallen down on. So heres to 2018. My goal is that its a year I do not want to forget. I hope your 2018 brings you good things as well.My motto for 2018Laura WareLAURAS LOOK Congressman Tom Rooneys June 2017 favor to Mike Pence and Mitch Daniels „ the $4.5 billion FY18 Cerner sole-source electronic health record (EHR) contract in the Veterans Administration (VA) budget „ just might hit a wall. What wall? The Wall. After Congressman Rooney (FL-17), who sits on the House Appropriations Committee, gave his multi-billion-dollar asset family a multi-million Christmas cash present with his YAY vote on the Trump Tax Bill, President Trump began making noises about his wall, again. That might have something to do with “rin up Trumps hardcore base so they dont download the Fire and FuryŽ expose of his administrations “rst months, but who knows? Maybe he and Congressman Rooney actually agree that squeezing blood from a rock is preferable to paying their fair share as members of billionaire families. At any rate, President Trump has announced that he wants $18 billion over 10 years to build 700 miles of wall on our southern border. It isnt really 700 miles of new wall, but it is to extend the current 654 miles of border wall to nearly 970 miles. In English, that means new construction of nearly 316 miles and tearin down and rebuilding nearly 338 miles of currently serviceable wall. In gross “gures this equates to slightly more than $25.714 million a mile or $4,870.13 per foot of imaginary wall. I call it imaginary because as any U.S. Army engineer can tell you there are four ways to get through a wall. Over, under, punch through it, or go around. Further, any obstacle can be breached. Once you are through a wall, even if there are arrays of sensors and battalions of ICE agents arrayed on the ground, there is that lag between knowledge and being able to act on it. And that is even without the additional 1,030 miles of border where there wont be a wall. But there is a problem. And it isnt the bleeding-heart liberals and their incessant harping on those DACA Dreamers and other immigrants, illegal aliens, and people here under provisional residency permits or the farmworkers and other seasonalŽ workers here under the H-2A visa program „ all of them emmeshed in our communities and national economy. The problem is funding. Congressman Rooneys sole-source favor to Mike Pence and Mitch Daniels has ballooned in cost, over a 10-year period, to potentially $18 billion. Though Cerner, in order to wiggle the bill through the Senate after a protest from a competitor, keeps saying, it is more likely to be $10 billion. Same bull-pucky they fed DoD to snag the competed contract there. But even $10 billion or $4.5 billion would start getting that imaginary wall built. In mid-December, the VA put the Cerner contract award on hold pending resolution of interoperabilityŽ with other commercial systems electronic health records as the privatization of VA care is in full swing. Back in the Clinton Administration, Microsoft was able to get a virtual commercial business monopoly on its Of“ce Suite by leapfrogging from an initial Army contract that required proposals to be interoperableŽ with the Microsoft Of“ce Suite. The EHR sandbox is a little more crowded. Not to mention the Congressional Republicans are avidly dismantling the Affordable Care Act and, with Health and Human Services Secretary Tom Price, talking about taking apart Medicare and Medicaid with the mandates and incentives for electronic records. But the bigger question for Florida District 17 constituents is why did Congressman Rooney sully his own ethical reputation? After all, he seemingly stood up to then-candidate Trump in October 2016(1). Unfortunately, it probably has something to do with the regressive Trump Tax Bill signed into law Dec. 22, 2017. Footnote: (1) http://postonpolitics.blog.palmbeachpost. com/2016/12/08/ after-un-endorsingdonald-trump-rep-tomrooney-very-heartenedby-transition/ Polly Parks, is a resident of Sebring. Formerly, she was a Washington representative for a multinational metal recycling “rm handling policy issues and federal contracting. Guest columns are the opinion of the writer, not necessarily that of the Highlands News-Sun.Sully forth, Congressman Rooney!Polly ParksGUEST COLUMN Its been almost three months since an Orlando Sentinel investigation exposed failings in Floridas oversight of programs that provide state scholarships to students to attend private schools. With Tuesdays start of the 2018 legislative session, a two-month window for remedial action has opened. Its time for leaders in Tallahassee who profess to be committed to accountability in government programs, world-class educationŽ and “scal responsibility to put up or shut up. The three scholarship programs at issue allocate or redirect nearly $1 billion in public funds to almost 2,000 private schools in Florida to educate 140,000 students from low-income families, or with disabilities. But Florida applies precious little scrutiny to those schools to ensure that students and their families are getting the high-quality education they expect and deserve, and that taxpayers dollars arent being wasted. The Sentinel investigation, Schools Without Rules,Ž spot-checked scholarship schools in Central Florida and uncovered an array of shortcomings and outright abuses. Some schools hired principals and teachers without college degrees. Some schools were run by people who had recently “led for bankruptcy. Some hired staff with criminal records. Some falsi“ed health and safety records. How could this go on? Blame a policy of willful blindness. State law doesnt require scholarship schools to hire teachers with college degrees, or rule out recently bankrupt operators. And while the law does prohibit the schools from hiring staff with criminal records, and falsifying health and safety records, the state Department of Education is legally limited to visiting just 10 randomly chosen schools a year, plus any others where problems are reported. Last year, state regulators visited only 22 „ a little more than 1 percent. State Sen. David Simmons, a member of his chambers Education Committee and a former chairman of its subcommittee on education spending, has introduced a bill for this years session that would “x some of the problems highlighted in the Sentinel series. It would require private schools that take state scholarships to hire teachers with college degrees. It would rule out schools whose owners have recently declared bankruptcy. It would require state regulators to conduct random visits of at least 5 percent of schools, and inspect any others reporting problems. Simmons, an Altamonte Springs Republican, is a strong supporter of school-choice programs. But as he told the Sentinel, its better to weed out those that are unquali“ed as schools or dont meet the standards that we want.Ž Doing nothing to crack down on schools that exploit the current regulatory vacuum only discredits the state scholarship programs. Other states with Republican-led legislatures or GOP governors, or both, dont hesitate to make sure that students, their families and taxpayers are getting their moneys worth from schools that receive state scholarships. Wisconsin, for example, requires those schools to hire administrators and teachers with college degrees and undergo annual audits. Indiana and Louisiana grade their scholarship schools, and exclude low performers from further eligibility. Arkansas requires the schools to be accredited and to hire teachers who meet minimum degree or certi“cation standards. While Simmons modest measure doesnt address every problem enabled by of“cial neglect of scholarship schools, its a good start. But so far, no House member has “led a companion bill, normally a necessary step toward its provisions becoming law. In his opening remarks Tuesday to the House, Speaker Richard Corcoran vowed, Finally, we will continue the “ght to ensure that every child in this state „ regardless of gender, race, religion or income „ has access to a world-class education.Ž If hes serious about this goal, the House will join Simmons effort to remove the states blinders on scholarship schools. An editorial from the Orlando Sentinel.Helping parents and students

PAGE 7

Saturday, January 13, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com Look for a third crossword in The News Wire section. As human beings, we are all bound to make mistakes. But choosing to drive while intoxicated is beyond a mistake. Its a poor choice, with sometimes deadly consequences. And if you choose to drive while youre high on drugs, well thats two poor choices; taking the drugs and then driving. Driving under the in”uence, more commonly referred to as DUI, is a big problem all over the country. The Polk County Sheriffs Of“ce had nearly 400 DUI arrests in 2017; some of those resulted in crashes, injuries, and even death. The decision to drive under the in”uence can, and often does ruin lives. The very last DUI arrest made by the deputies in December really stands out. Fortunately, there was no crash, and nobody got hurt, but it certainly caught some attention. On New Years Eve, a Winter Haven man called 911 to report a drunk driver ƒ himself. Thats right, he told the dispatcher that he was driving drunk, and needed to be pulled over. The dispatcher handled the call wonderfully; she continually tried to get the man to pull over, tell her where he was, and kept him talking ƒ all the while, sending information to our deputies to his whereabouts. Despite making the call himself, he wasnt very cooperative, and had a dif“cult time answering her questions. A deputy caught up with the man, and determined that he indeed was impaired. The man admitted to having three to four beers, and taking meth, and he was arrested. And it wasnt his “rst DUI arrest either. There was a DUI arrest earlier in the year that you may have heard about. Deputies arrested a Polk City woman who had ridden her horse all the way down to Combee Road in Lakeland, while under the in”uence. Now some people felt that a person shouldnt be arrested for DUI while on a horse, but let me tell you why she was. At least two people called 911 to report the woman and horse, fearing for her well-being. They thought there was something wrong with her. A deputy pulled over and made contact with the woman, and determined that she was de“nitely impaired. As you know, Combee Road is a very busy roadway. This woman wasnt just a rider of the horse, she was in control of the horse, or at least trying to control it. She was using the horse as a vehicle for transportation. The womans blood alcohol level was about twice the legal limit; her DUI trial is currently pending. A judge did side with the Sheriffs Of“ce that she endangered herself, the horse, and the public, and ordered that she is not allowed to get her horse back until she has taken part in an alcohol treatment program. These two stories have a comical element to them, and my hope is that these two people can turn things around for themselves. But make no mistake, DUI is very serious. If you get caught driving impaired, youre looking at paying out a lot of money in attorneys fees, and possible “nes, losing your license, having your vehicle towed (or your horse), wrecking your car, wrecking someone elses car, wrecking your life, or someone elses life, injuring yourself or others, or killing yourself or others. If youve consumed something thats going to impair your abilities, have the decency to not drive. Call a relative, a friend, a relative of a friend, or a taxi. Just call someone.Driving under the influence Grady JuddPOLK COUNTY SHERIFF SMARTER 5 THINGS That Will Make You 1. London black taxis are made tall so that a gentleman can ride in them without taking off a top hat. 2. In the middle of 19th century baseball umpires wore top hats during the game. 3. White tall chef hats traditionally have 100 pleats to represent hundreds of ways an egg can be prepared. They were invented by cuisine inventors Marie-Antoine Carme and Auguste Escof“er as a method of establishing hierarchy in the kitchen. 4. Queen Elizabeth I had a law according to which every person older than 7 years had to wear a cap on Sundays and holidays. 5. It is said that when John Hetherington wore one of the “rst top hats in 1797 in the streets, he was arrested for scaring the people. He ended up in court and paid a “ne. Source: historyofhats.net adno=718891

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Saturday, January 13, 2018 www.highlandsnewssun.com LOCAL SPORTSDAYTONA BEACH … As the Rolex 24 At Daytona approaches and with last weekends Roar Before the Rolex 24 now in the books, the IMSA WeatherTech SportsCar Championship GT Le Mans (GTLM) class “eld has taken shape. Heres a quick, team-byteam look at whats in store for each entry in the worlds most competitive, factory-supported GT class:No. 3 Corvette Racing Chevrolet Corvette C7.R Jan Magnussen/Antonio Garcia/Mike Rockenfeller Magnussen and Garcia return to defend their 2017 GTLM title as part of the two-car program celebrating its 20th season in 2018. They will go in search of their second Rolex 24 At Daytona victory as teammates … they won the 2015 race with Ryan Briscoe as their teammate … and will do so alongside Mike Rockenfeller, their endurance racing co-driver since 2016.No. 4 Corvette RacingChevrolet Corvette C7.R Oliver Gavin/Tommy Milner/Marcel Fassler Gavin and Milner won the 2016 WeatherTech Championship GTLM title and “nished eighth in the GTLM standings last year with a victory in the BUBBA burger Sports Car Grand Prix at Long Beach. In addition to the 2016 GTLM title, Gavin, Milner and endurance racing specialist Marcel Fassler also won that years Rolex 24 At Daytona … in a thrilling 1-2 “nish ahead of their teammates in the No. 3 Corvette … and the Mobil 1 Twelve Hours of Sebring.No. 24 BMW Team RLLBMW M8 GTLM Jesse Krohn/John Edwards/ Nicky Catsburg/Augusto Farfus/Colton Herta The M8 GTLM is a brandnew model for the 2018 season, which BMW will “eld not only in the WeatherTech Championship, but also the FIA World Endurance Championship (WEC). For the full season, Krohn … who had a strong 2017 campaign in the WeatherTech Championship GT Daytona (GTD) class in the Turner Motorsport BMW … steps up to GTLM alongside team incumbent Edwards. Catsburg and Farfus are lightning-quick international racers, while Herta, son of past IndyCar and sports car competitor, Bryan Herta, is a rising star.No. 25 BMW Team RLLBMW M8 GTLM Alexander Sims/Connor De Phillippi/Bill Auberlen/Philipp Eng/Colton Herta British racer Sims competed in his “rst full WeatherTech Championship season and won three races en route to a second-place “nish in the GTLM championship alongside Bill Auberlen, his thenfull-time co-driver. In 2018, Auberlen … who is currently second on the all-time IMSA win list with 58 career victories, trailing leader Scott Pruett by just two wins … shifts to an endurance-only role with BMW Team RLL while also becoming a BMW North America brand ambassador. De Phillippi, a 24-year-old American who has spent the past “ve years racing in Europe and competed in three IMSA enduros in 2017, returns stateside as Sims full-season co-driver. Austrian Eng is a BMW factory driver who competes in DTM and other major international GT events for the manufacturer. Herta appears on the entry list as part of the driver lineup for this car as well.No. 62 Risi CompetizioneFerrari 488 GTE Alessandro Pier Guidi/ Toni Plenty of action in GT Le MansSpecial to Highlands News-Sun FILE PHOTOHighly popular Corvette Racing will compete in the GT Le Mans class in the IMSA WeatherTech SportsCar Championship with a pair of cars this year. GT | 9The softball season began with a cancellation of all games on Tuesday. Early rain caused a lot of water puddles on the “eld. Thursday turned out to be a beautiful day and all games where played. Defending champion Hine Sporting Goods played VFW 4300. VFW 4300 roughed up Hine with a solid attack by a score of 22-16. Leading the hitters were Don Lariviere (2 home runs), Don Cunningham with a double and home run, and Chet Johnson who all had four hits at the plate. J.C.Brown went 3-for-3, Steve Weinziral banged out three hits and Ed Vignally chipped in with a pair of hits. Catcher Harry Bell and winning pitcher John Kloet total 166 years (83 years of age each). The losing Hine Sporting Goods offense got a big day from Ross Anderson with “ve hits, Bob Richards had three hits, including a long home run and Moe Pier, who took the loss on the mound, chipped in with a trio of hits. Another game saw Alan Jay power past Buttonwood Bay by a score of 22-10. Alan Jay was led by Chuck Detore and Bob Roth with “ve hits. Detore laced “ve doubles, while Roth had a double and four singles. Ken LLoyd had a four-hit game, Bill Destanfano, Dan Jaso and Rudy Pribble contributed three hits apiece. Buttonwood Bay had Jim Monrue with a triple, John Degnan and Fred Richardson belted home runs and 92-year-old Jack Grasso, Rick Van Curran and Dave Pohlman had three hits each. The public is invited to come out to Highland Sports Complex where softball will be played Monday through Thursday. Monday and Wednesday games start at 11 a.m. Tuesday and Thursday games begin at 10 a.m.Senior softball season swings into actionSpecial to Highlands News-SunToday Lake Placid girls weightlifting at Sebring (districts), 10:30 a.m. Avon Park girls basketball at Sebring, 7 p.m. Vanguard boys basketball at Lake Placid, 7:30 p.m. Sebring wrestling at Tiger Duals, 10 a.m. SCCA Hoosier Super Tour at Sebring Raceway, 8 a.m. Sunday SCCA Hoosier Super Tour at Sebring Raceway, 8 a.m. Monday Ridge girls soccer at Sebring, 7 p.m. Avon Park, Sebring boys basketball at Lake Wales, TBA Tuesday Lake Placid girls soccer at Hardee, 7:30 p.m. Sebring girls soccer at Frostproof, 8 p.m. Fort Meade boys soccer at Avon Park, 7 p.m. Tenoroc boys soccer at Lake Placid, 7:30 p.m. Clewiston boys soccer at Sebring, 7:30 p.m. Avon Park girls basketball at Tenoroc, 8 p.m. McKeel girls basketball at Lake Placid, 7:30 p.m. Sebring girls basketball at Hardee, 7:30 p.m. Tenoroc boys basketball at Avon Park, 8 p.m. Lake Placid boys basketball at McKeel, 8 p.m. Hardee boys basketball at Sebring, 7:30 p.m. Thursday DeSoto girls soccer at Lake Placid, 7:30 p.m. Clewiston girls soccer at Sebring, 7 p.m. Frostproof girls basketball at Avon Park, 8 p.m. Sebring girls basketball at Lake Placid, 7:30 p.m. Friday Lake Placid girls soccer at Okeechobee, 7:30 p.m. Tenoroc boys soccer at Avon Park, 7:30 p.m. Frostproof boys soccer at Lake Placid, 8 p.m.LOCAL SPORTS CALENDAR MARK PINSON/STAFFSebring junior Hannah Edwards competes in the clean-and-jerk competition during a regular season meeet. The Blue Streaks will host their district meet today at Firemens Memorial Field. CALENDAR | 9SEBRING … After a slow start to the season and trying to install a new offensive strategy, the Sebring boys basketball team seems to be turning the page. The Blue Streaks, who have implemented a more up-tempo offense, came out strong and never looked back in cruising to an 84-58 win over the Frostproof Bulldogs on Thursday night. This was Sebrings third consecutive win and improved the Blue Streaks to 5-8 overall. On the faster paced offense, Sebring head coach Princeton Harris noted that it has been a transition and he knows that there are going to be some mistakes. We know that,Ž said. Harris. But we are going to continue to do it because we have some shooters who can “ll it up. If we can get our bigs to run up and down the court, we are going to be good.Ž Frostproof held an early lead to start the game as a pair of 3-pointers by Hamilton Johnson put the Bulldogs up 6-4. That was the last lead the Bulldogs would enjoy as the Blue Streaks responded with 12 unanswered points to go up 16-6. Sebring “nished the “rst quarter on top by a score of 17-10. Adolphus Lewis and Alvin Tumblin each scored “ve points in a 10-point run for the Blue Streaks to start the second quarter as the lead expanded to 27-10. A couple of 3-pointers by Jehovany Garcia contributed to the Blue Streaks opening up their biggest lead in the “rst half at 23, 35-12. Sebring went into the intermission with a commanding 40-22 advantage. The Blue Streaks made sure there would be no comeback by Frostproof as Tumblin netted six points, Lewis added four and a basket by Mason Hutchins increased the lead to 52-18. Frostproof was able to avoid the 35-point threshold which would initiate a running clock. The Bulldogs hit four 3-pointers to outscore the Blue Streaks the remainder of the third quarter 21-9, which trimmed Sebrings lead to 61-39 heading to the “nal period. The Sebring offense continued to roll in the fourth quarter and was paced by ten points from Ty Dellop, who drained a pair of shots from behind the 3-point line. Juan Figueroa nailed back-to-back 3-pointers and the Blue Streaks went on to outscore the Bulldogs 23-19 in the “nal quarter to post an 84-58 win. When asked about spreading the ball around and referencing a 12-point run in which “ve different players scored, Harris noted that this is the biggest part of this offense. We want a lot of players to score,Ž the veteran Blue Streak coach said. It might not be this night or last night, but sometimes opportunity will Blue Streaks slam BulldogsBY JIM TAYLORCORRESPONDENTSebring beats Frostproof for third straight win JIM TAYLOR/CORRESPONDENTSebrings Ty Dellop (3) scored 10 of his 11 points in the fourth quarter to help the Blue Streaks defeat Frostproof by a score of 84-58 on Thursday night. HOOPS | 9

PAGE 9

Saturday, January 13, 2018 | HIGHLANDS NEWS-SUN | A9 www.highlandsnewssun.com present itself and someone needs to step up, that is what we are looking for. If we get consistent doing that, we will be okay.Ž That scoring balance is what Sebring needs in order to make another run at a district title and a postseason run. Norris Taylor is our number one scorer but did not score that much tonight,Ž Harris said. But we were still able to put 84 on the board, I am very happy with the way that we played.Ž Hamilton Johnson led the Bulldogs with a game-high of 30 points in the loss. Tumblin led the Blue Streaks with 18 points, followed by Lewis with 17 points. Dellup scored 11, while C.J. Paul and Shamar Hawthorne each added nine points in the easy victory. Sebring is back on the hardwood on Tuesday night with a home game against district rival Hardee.HOOPSFROM PAGE 8 JIM TAYLOR/CORRESPONDENTSebrings Alvin Tumblin (35) and Jehovany Garcia (25) apply a full-court press against Frostproofs Dylan OBrien during Thursday nights game. The Blue Streaks beat the Bulldogs by a score of 84-58 for their third consecutive win.Vilander/James Calado The Risi team had an abbreviated campaign in the 2017 WeatherTech Championship GTLM class, competing in seven of 11 races last season and earning “ve podium “nishes. This year, the team will open the year at the Rolex 24 with Finnish racer Vilander, who has been part of the teams driver lineup for the past several years and is a two-time winner at the 24 Hours of Le Mans, alongside a pair of 2017 FIA WEC GT world champions in Pier Guidi and Calado. Pier Guidi handled all driving duties for the team at last weekends Roar Before the Rolex 24. In 2018, the team also will add an entry in the GTD class.No. 66 Ford Chip Ganassi RacingFord GT Joey Hand/Dirk Mueller/Sebastien Bourdais The No. 66 trio returns looking to defend its 2017 Rolex 24 GTLM class victory and got off to a quick start at the Roar, in which Hand posted the quickest time in Sundays qualifying session. Hand and his self-proclaimed brother from another motherŽ Mueller return for the full 2018 season looking to improve one position from their runner-up performance in last years GTLM championship battle, which also included a victory at Road America. Theyll be joined for the enduros by IndyCar star and Le Mans native, Bourdais.No. 67 Ford Chip Ganassi RacingFord GT Ryan Briscoe/Richard Westbrook/Scott Dixon Briscoe and Westbrook hold the distinction of being the drivers who delivered the “rst-ever victory for the Ford GT when they won at Mazda Raceway Laguna Seca in 2016, and then went on to win that seasons next two races also. Unfortunately for them, they havent won since that seasons race at Canadian Tire Motorsport Park, although they did have “ve podiums in 2017 en route to fourth in the “nal season standings. Theyll be joined again this season by the most successful active IndyCar racer, Dixon, for endurance races.No. 911 Porsche GT TeamPorsche 911 RSR Patrick Pilet/ Nick Tandy/Frederic Makowiecki Pilet, the 2015 GTLM driver champion, returns as a full-time WeatherTech Championship driver for the fourth consecutive season in the mid-engined RSR race car that debuted last season. Pilet and then-co-driver Dirk Werner gave the new car its “rst victory anywhere, taking the win at Lime Rock Park. This year, Pilet will be joined for the full year by Tandy … with whom he drove for all but two races in his championship-winning season. Tandy, who earned an overall victory in the 2015 24 Hours of Le Mans, is back fulltime in IMSA for the “rst time since the 2016 season. Last year, he raced in Porsches 919 Hybrid in the FIA WEC. Makowiecki, who was a full-time WeatherTech Championship competitor in 2016 and won at VIR, “lls out the endurance racing driver lineup.No. 912 Porsche GT TeamPorsche 911 RSR Laurens Vanthoor/ Earl Bamber/Gianmaria Bruni Vanthoor is back for his second straight full GTLM season in 2018. Last year, his co-drivers split the season as Kevin Estre co-drove the No. 912 in the “rst three rounds before Bruni … who moved over to Porsche in 2017 after being a long-time Ferrari factory driver … joined the team starting with the Sahlens Six Hours of The Glen. Bruni and Vanthoor earned the best results for the No. 912 team with backto-back second-place runs at Lime Rock and Road America. This year, Bruni will be the teams endurance racer, though, as Bamber is back to full-time WeatherTech Championship status for the “rst time since 2016. The New Zealander won the 24 Hours of Le Mans overall for the second time in 2017 in the Porsche 919 Hybrid and also won Porsches “nal FIA WEC LMP1 season title. Bambers “rst Le Mans win came in 2015 alongside Tandy and Formula 1 racer Nico Hulkenberg.GTFROM PAGE 8Mulberry girls basketball at Avon Park, 8 p.m. DeSoto girls basketball at Sebring, 7:30 p.m. Fort Meade boys basketball at Lake Placid, 7 p.m. Sebring boys basketball at DeSoto, 7:30 p.m. Saturday, Jan. 20 Sebring wrestling at Wolfpack Duals, 10 a.m. Monday, Jan. 22 Avon Park boys soccer at Lake Wales, 7:30 p.m. Lake Placid boys soccer at Sebring, 7 p.m. Frostproof girls basketball at Sebring, 7:30 p.m. Tuesday, Jan. 23 Lake Placid girls basketball at Tenoroc, 7:30 p.m. Sebring girls basketball at Bishop Verot, 7 p.m.CALENDARFROM PAGE 8 FILE PHOTOFord Chip Gannasi Racing will have a pair of cars that will compete in the GT Le Mans class in the IMSA WeatherTech SportsCar Championship for the 2018 season. If theres an air of superiority to these units, its because theyre the quietest, most ef“cient models we make. Built for total home comfort, our In“nity series central air conditioners offer an enviable SEER rating of up to 21. Combine it with our innovative In“nity control for our highest degree of comfort management. SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 The Beautiful Smiles of Our Beautiful Granddaughters, Kami McGrath and KenLee Miltonadno=3530236 Sebring Golf Links(863) 402-4653 sebringgolf.com OUR 60TH ANNIVERSARY WITH US! OURT H H H AN N N N I I V V V E E E R R R S S S A A A R R R Y COME Mornings: $9.00 Per PersonAfter 12:00: $6.00 Per Person Up To 4 Players W W W W IT H H H n UT4Pl Weekend Specials adno=3535204 adno=718958

PAGE 10

A10 | HIGHLANDS NEWS-SUN | Saturday, January 13, 2018 www.highlandsnewssun.com adno=3531909

PAGE 11

Disneys Toy Story Landlooms LARGE in 2018 theme park news THE ASSOCIATED PRESSIn this Sept. 8, 2011, le photo, Toy StoryŽ character Woody looks over the construction site of the new attraction area Toy Story Land in Hong Kong Disneyland. A new 11-acre Toy Story Land is planned for Walt Disney World Resort near Orlando this year, opening at the theme parks Hollywood Studios. By BETH J. HARPAZTHE ASSOCIATED PRESS CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Saturday, January 13, 2018FAMILY TRAVEL If youre planning ahead to spring and summer trips, and your family loves theme parks, youll want to know about some of the new rides and attractions debuting in the new year.Disneys Toy Story LandOne of the most anticipated openings for 2018 is Toy Story Land expected to open early next summer at Walt Disney World Resorts Hollywood Studios just outside Orlando, Florida. Attractions and restaurants in the 11-acre (4.5-hectare) land will be themed on toys from the Toy StoryŽ movie series, like the Slinky Dog Dash roller coaster and Woodys Lunch Box, a quick-service window serving soda ”oats and more. Another ride will be Alien Swirling Saucers, where aliens circling in ”ying saucers pull along rocket ships full of guests. An existing attraction, Toy Story Mania, will get a third track. We have booked hundreds of trips for early summer 2018 speci“cally for families that want to be one of the “rst to experience Toy Story Land,Ž said Greg Antonelle, an authorized Disney vacation planner at MickeyTravels .New from UniversalUniversal Orlando Resort opens a new attraction in the spring featuring characters, cars and music from the Fast & FuriousŽ movies. The Fast & Furious „ Supercharged attraction will immerse guests in a story involving a high-speed race as they take a bus to an after-race party. Universal also is opening its sixth onsite hotel, Aventura, in August, with a 16-story glass tower, 600 guest rooms including 13 kids suites and the “rst rooftop bar and grill on Universal property. At Universal Studios Hollywood in Los Angeles, DreamWorks Theatre will immerse guests in a multi-sensory adventure featuring Kung Fu Panda. The attraction uses LED lighting and projection mapping, a type of augmented reality that can turn 3-D objects into interactive displays.DISNEY | 2 Jan MeropPAUSE & CONSIDER Exploring new trails in mountainous regions has captivated me over the years. Whether the Rockies of Colorado or the layers of the Blue Ridge, breathtaking vistas beg to be explored and written about. But readers know that writing about these adventures has also led to exploring more of Gods truth. If we are sensitive to his presence wherever we goƒor stayƒthere are wonders to be discoveredƒwonders that “ll our senses. We breathe in Evergreen and wild”ower fragrances. We hear gurgling brooks and streams. We see swaying branches dancing in the wind while our vision is “lled with majestic peaks and valleys. Aware of the Creator at the center of so much beauty, its inevitable that Gods truth enters into the exploration and discovery. Consequently, the spiritual awakening is birthed. But it is not just in those magical moments that his presence is felt. Sometimes it is in the most dif“cult of daysƒ of painƒof sadnessƒof bewilderment that new discoveries are made about ourselves and the One who created us. And, it is also in times of new endeavors that scare us to death that we realize that courage is facing those fears and trusting God to see us through. When our sons said, Mom, you should start a blog,Ž I panicked. I had a small idea of what a blog was, but feared the process and all it entailed. It seemed overwhelming. When the thought resurfaced, I let it slide to the back of my mind untouched; but, not our sons. So, I brainstormed with them as I contemplated walking with the Lord for sixty yearsƒa journey of faith, hope, love, struggles, surprises, joy and more. But, mostly it had been about Gods faithfulness in my life. I have lived upon so many of Gods promises, such as James 13: 5, NKJV, I will never leave you nor forsake you.Ž Others remind me that nothing happens without his notice and that he can turn for good those things that at “rst may hurt us. And so, the Holy Spirit nudged me to let go of my doubts and fears. Taking up my shield of faith, I went for it trusting God to teach me and show me the right path as I praised him with all I am. So Journeying with Jan was born @ pauseandconsider.net.Journeying with JanJOURNEY | 2 Kevin PattersonKEVINS KOMMENTS When Herbert Hoover was the president of the United States, he, Mrs. Hoover, and an of“cial group stopped one Sunday at a little church building nestled in the mountains of Pennsylvania. Most of the members of the tiny congregation were absent and had not given much thought as to the importance of assembling on that particular morning for worship. Only 13 people were present when the Hoovers and their companions arrived. Afterward, the absent members said, If we had known that the president would be there, we would have gone to worship.Ž There are people who assemble to worship our Lord only when they get around to it. Others come when there is a special event that has attracted their attention. Some come only to let everyone else know that they are there. Now, although coming for all these reasons can do a person some good, they are not the reasons that please God. The Lord expects us to come to worship with an attitude of praise to His name because we desire to do so more than anything else. Can anyone truly say that coming together to sing praises to God is without purpose? Can anyone truly doubt the essential nature and power of the prayers of the church? Can anyone truly believe that reading and studying the word of God does one absolutely no good? Most of us would cry, Certainly not!Ž We answer that way because we know by faith and experience of the good that comes by doing things Gods way. However, there are still those who choose not to see the bene“ts of coming together to glorify God and encourage others to grow spiritually. God calls on each of us to seek “rst His kingdom and His righteousness...Ž (Matthew 6:33) That means that we must put godly things above all other things. In Matthew 5:6, Jesus blesses those who hunger and thirst for righteousness...Ž Thus, we need to spiritually crave those things that draw us closer to God. When children of God neglect to assemble with faithful Christians and worship God, they miss out on time with someone in“nitely more important than the President of the United States. Yes, they miss out on time with the King of all Kings and the Lord of Are you missing out?MISSING | 2Know someone trying to lose weight as one of their New Years resolutions? Probably yes, since weight loss is traditionally the most common resolution that people make. While dropping a few pounds is clearly highly personal, if you have a spouse, family member, coworker or friend aiming for a trimmer waistline, there are a number of ways you can support bringing their resolution to fruition. A good starting point in being helpful is often not trying to be so helpful. Sometimes things we do or say may feel like theyre providing assistance when they actually are having a negative effect. Activities that you may want to avoid include: acting as the food police; buying exercise equipment or pointing out new diets; citing health risks of being overweight, or constantly asking for weight loss updates; depriving the person of favorite foods; and saying things like weight loss is easy and just a matter of willpower.Ž Such actions can, in reality, be sending destructive messages which reinforce the persons negative feelings that something is wrong with him or her unless they lose weight. Even more eating may occur as a way to temporarily overcome these negative feelings. Instead, your goal is to practice positive behaviors that can assist the weight loss effort. You might start by encouraging the person trying to lose weight to express his or her feelings, especially negative ones that may be triggering eating. Allowing the person to talk about such things might help them focus on what may be the real problem that affects their eating habits. It might be relationship problems, a work situation, a family loss or other major concerns. Feeling stressed often leads to eating because food is a great way to temporarily feel better. You also want to offer ongoing encouragement, not about weight loss, but about the person in general. Sending sincere, honest, positive messages is a good way to help combat negative feelings, such as low self-esteem, that often trigger eating. It also helps to be a positive role model. You don;t have to diet yourself, but can set an example by making healthy, sensible food choices. Being a person who understands the challenges of losing weight and is willing to listen and support, rather than lecture about weight, can go a long way in helping someone achieve their goal. Counseling Corner is provided by the American Counseling Association. Comments and questions to ACAcorner@counseling. org or visit the ACA website at www.counseling.org.Be a weight loss helper, not a hindererTHE AMERICAN COUNSELING ASSOCIATION COUNSELING CORNER

PAGE 12

B2 | HIGHLANDS NEWS-SUN | Saturday, January 13, 2018 www.highlandsnewssun.com Pixar pier at Disney California AdventureDisney California Adventure Park in Anaheim, California, is transforming Paradise Pier into Pixar Pier for a summer opening Rides will include the new Incredicoaster in one of four neighborhoods themed on Pixar stories and characters. The Incredicoaster neighborhood is inspired by The IncrediblesŽ “lm. The ride will include character moments, scenes, music and special effects connected to the movie The Incredibles 2,Ž which opens in theaters in June.Thrills, Coasters And MoreThe Time Traveler ride debuts next spring at Silver Dollar City in Branson, Missouri. Billed as the industrys fastest, steepest and tallest spinning roller coaster, Time Traveler drops riders at a 90-degree vertical angle followed by three inversions at speeds up to around 50 mph (81 kph), all while spinning. New in 2018 at SeaWorld in Orlando is In“nity Falls a twisting raft ride. The ride starts with an elevator lift that launches eight passengers in a river and eventually sends them to a 40-feet (12-meter) drop, then on to an adventure through a rainforest with interactive stations that teach guests about conservation. Battle For Eire Action VR Ride will make news for Busch Gardens Williamsburg in Virginia in the spring. Its the parks “rst motion-based theater simulator with state-of-the-art, 360-degree virtual reality headsets. The attractions story line involves a fairy warrior named Addie taking guests on an adventure through her Irish homeland. The attraction is located in the parks Ireland village. SeaWorld San Diegos new Electric Eel will be the tallest and fastest roller coaster in San Diego when it debuts in summer 2018. The triple-launch coaster will thrust riders forward and backward, accelerate to more than 60 mph in seconds and go nearly 150 feet (46 meters) up, offering an upside-down view of Mission Bay. A double-car roller coaster, Skywarp, gets a summertime opening at Six Flags Discovery Kingdom in Vallejo, California. The 30-foot (9-meter) tall, 290-foot (88-meter) long coaster features two cars speeding around each other on double loops. This spring, Legoland in Winter Haven, Florida, will open whats being billed as the “rst virtual reality roller coaster designed for children. The Great Lego Race VR Coaster replaces the parks Project X roller coaster, reimagining the attraction with a new story plus special effects.DISNEYFROM PAGE 1He has been with me every step of the way and has placed his word in my heart. I can say with the Psalmist (45: 1) NLT, Beautiful words stir my heart.Ž Wont you join me on this journey? SelahJOURNEYFROM PAGE 1 all Lords. If you are not in the habit of going to a Bible study or worship assembly, let me encourage you to make a New Years resolution to come study and worship with us. We would welcome you with open arms and love to have you join us. 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. Visit sebringcoc.comMISSINGFROM PAGE 1 FORT MYERS „ The following local students recently graduated from Florida Gulf Coast University: € Kimberly Perez of Sebring, with a BS from the College of Arts and Sciences; € Garrett Martinez of Sebring, with a BA from the College of Arts and Sciences; € Garrett Martinez of Sebring, with a BS from the College of Arts and Sciences. Florida Gulf Coast University is dedicated to providing a student-centered learning environment that offers the highest quality educational opportunities for the development of the knowledge, insights, competencies, and skills necessary for success in life and work. For more information call 1-888-889-1095 or visit the website at www.fgcu.edu.Local residents graduate from FGCUTROY „ Troy University is pleased to announce students who have been named to the Provosts List for the fall semester and Term 2 of the 2017/2018 academic year. Full-time undergraduate students who are registered for at least 12 semester hours and who have a grade point average of at least 3.65 qualify for the Provosts List. Among those named to the list were Sophia Hernandez of Venus and Skyler Burke of Okeechobee. The fall semester includes students at the Troy, Alabama campus. Term 2 includes students at Troys campuses in Dothan, Phenix City and Montgomery, Alabama, along with locations outside of Alabama and online. Troy University is a public, historic, international university with more than 145,000 alumni. Students choose Troy for its quality academic programs, reasonable costs and availability of “nancial aid, outstanding faculty, and ”exible in-class and online class offerings. Students on the Troy, Ala. campus enjoy a traditional college experience, while working adult students are the centers of attention at campuses in Dothan, Montgomery and Phenix City, Alabama, as well as at locations around the world and online.Local student makes Troys Provosts List SALT LAKE CITY „ Danielle Cahoon brought her entire family to the public viewing Thursday for the Mormon churchs deceased president to pay their respects and recapture a warm feeling she experienced at a previous viewing for another prophet of the faith. It was such a special spirit. We remembered that spirit, and I wanted all of my children to experience that and get a chance to say goodbye,Ž said Cahoon, 39, of Saratoga Springs, Utah. Even though we are sad that he is gone, we know and believe in eternal families, so its more about paying our respects and saying, Until we meet again.Ž The Cahoons were among 10,000 people who had come to Salt Lake City by mid-afternoon to pay tribute to Thomas S. Monson, who died Jan. 2 at age 90 after nearly 10 years leading The Church of Jesus Christ of Latter-day Saints. As head of the nearly 16 million-member faith, Monson was considered a prophet who led the church through revelation from God. Boys and their fathers wearing suits and ties and girls and their mothers wearing their Sundaybest dresses solemnly stood in line inside the church conference center in a hallway lined with paintings of church leaders, waiting their turn to say goodbye. They walked by slowly in single-“le lines on each side of a large wooden casket adorned with elaborate ”oral bouquets. In front of the casket was an American ”ag in a shadow box, a nod to Monsons naval service. The viewing, open until Thursday night, is a key component of how the religion mourns deceased presidents. In 2008, an estimated 58,000 people came to a two-day viewing for President Gordon B. Hinckley. A funeral is scheduled Friday at the 21,000-seat arena in the same conference center. Top church leaders are expected to Until we meet again :  Thousands mourn Mormon presidentBy BRADY McCOMBTHE ASSOCIATED PRESSMORMON | 3 KRISTIN MURPHY/DESERET NEWSJohn Muaina carries a wreath made from pandana leaves and Logoitino Apelu carries its stand for LDS President Thomas S. Monsons viewing outside of the Conference Center in Salt Lake City on Thursday. adno=3536071 IN CONCERT Traditional Hymns with a contemporary twist. Beautiful Lyric vocals accompanied by acoustic guitar and mandolin.7:00pm ursday, January 25thAtonement Lutheran Church1178 Lakeview Drive, SebringNo Admission Fee A free oering will be received.adno=3536340 JANUARY 14Re-Creation … The Energy of Youth JANUARY 28Assisted Living … The Musical FEBRUARY 11Night of Comedy with Jimmy Travis and Al Katz FEBRUARY 25 Gordy & Debbie … Straight from Branson MARCH 11Richie Hayes Variety Revue St. Patricks Day Show MARCH 25Comedian Dick Hardwick and Singer Tony Knight APRIL 8 Close Harmony w/Past Tense & Variety with Red Hot and Blue CollarSHOWS AT 7:00 PMTICKETS $10.00 PER PERSONConcessions & Doors Open at 6:20 pm OPEN TO THE PUBLICTHE MUSIC Songs from every era! € Big Band Classics! Rock N Roll Favorites! € High-Kickin Country! Broadway Melodies! € Retro 60s, 70s and 80s! A Rousing Patriotic Finale with Treasured Americana! THE MAGIC Dynamic Vocal Blend! € Gorgeous, Lavish Costumes! Creative Choreography! € Sing-A-Longs! Audience Engagement! € 11,000 shows in all 50 States! Professional National Tours for over 40 years! THE MISSION Thanks to Veterans & Troops! € National Veterans Tours! Joyful, Positive, Sincere! € Respectful and Engaging! Uplifting and Inspiring! € Delightful Young Entertainers! All Cast Members Volunteers to Americas Veterans! A New, Jubilant Show Featuring e Best In American Music!Tanglewood Special Events Purchase Tickets Onsight till Friday before Show! Cash only please! 863-402-0763adno=3535926 adno=717980

PAGE 13

Saturday, January 13, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.comCHURCH NEWS Church of Buttonwood Bay SEBRING „ Pastor Cecil Hess is speaking on Paying For Your Baggage.Ž Special music by the choir and Mina West will be presented. The church is on U.S. 27, four miles south of Highlands Regional Medical Center. For information, call 863-446-3695. First Baptist Church Avon Park AVON PARK „ Senior Pastor Jon Becks sermon on Sunday will be from John 11. The church is at 100 N. Lake Ave. For more information, call 863452-6681 or email info@ fbcap.net. First Baptist Church of Lake Josephine SEBRING „ Dr. Paul Pitts will be bringing his musical drama presentation of The ScribeŽ to the Sunday morning service. Sunday night will be Movie Night, John Hagees Jerusalem Countdown.Ž The movie is free. On Wednesdays, the pastor is teaching Revelation. For more information, visit fbclakejosephine. org or call 863-655-1524. The church is at 111 Lake Josephine Drive (halfway between Sebring and Lake Placid). First Presbyterian ARP Church AVON PARK „ Sundays sermon will be Two Choices Everyone Makes,Ž using Scripture from Psalm 1. First Presbyterian Church A.R.P. AVON PARK „ Sunday, Pastor Juan Undas sermon is Here I Am, LordŽ based on I Samuel 3:1-10 and I Corinthians 6:1220. The adult Sunday school class lesson is titled Refreshing the Hearts of the SaintsŽ based on Philemon. The choirs anthem is Here I Am, Lord.Ž The church of“ce will be closed on Monday, Jan. 15. The church is at 206 E. LaGrande St. Call the church of“ce at 863-453-3242 if you have further questions. First United Methodist Church of Avon Park AVON PARK „ Pastor Rick Stackhouses Scripture for this week is John 1:43-51 and his sermon is When Jesus Calls.Ž Saturday Night Alive is from 6-8 p.m. Saturday, Jan. 13. First United Methodist Church of Sebring SEBRING „ Pastor David Julianos sermon will be from the The Pursuit,  Joy in Your Future,Ž with Scripture from Philippians 3:12-21. First United Methodist Church of Sebring is at 126 S. Pine St. Call 863-385-5184 for information, or visit www. sebringfumc.com. Heartland Christian Church SEBRING „ Ted Moores sermon on Sunday will be Love UncensoredŽ with Scripture from James 2:1-2. The service will include singing by Allen Warchak. Memorial United Methodist Church LAKE PLACID „ Pastor Claude Burnett will preach Ted UpŽ on Sunday. The church is at 500 Kent Ave. Phone 4652422 for information. New Beginnings Church SEBRING „ On Sunday, New Beginnings will have a guest preacher. His sermon title will be Jesus BaptismŽ based on Mark 1:1-11. The churchs present location is The Morris Chapel, 307 S. Commerce Ave. For more information, call 863-835-2405. Sebring Church of the Brethren SEBRING „ Pastor David Smalleys sermon on Sunday, In Private,Ž will be based on Matthew 6: 5-8. The sermon series for January is Getting Results in Prayer.Ž St. John United Methodist Church SEBRING „ Rev. Ronald De Genaro Jr.s sermon on Sunday will be Listening to God!Ž Biblical reference is from 1 Samuel 3:1-10. Southside Baptist Church SEBRING „ Pastor David Altmans sermon on Sunday is The Insecure King,Ž from the series Fear God, Honor the King.Ž Forever Friends, Joe Lewis will be in concert at the church on Tuesday. The Church of the Way SEBRING „ The message during the Sunday worship service by Pastor John Nelson will be from 2 Thessalonians 2: 1-12 titled Correction Regarding His Coming.Ž Les Unruh will teach from 2 Peter 1:13 -25. The church is at 1005 N. Ridgewood Drive.CHURCH BRIEFS Hope Childrens Home at Calvary BaptistAVON PARK „ Twentyfour boys and girls from Hope Childrens Home of Tampa will be singing and giving testimonies at Calvary Baptist Church on Sunday, Jan. 14. This year, Hope Childrens Home celebrates its 50th anniversary and a love offering will be received for them. Calvary is at 2220 U.S. 27 South across from South Florida State College. For more information, contact Avin Miller at 863-443-1630.New Life Lutheran installs new pastorSEBRING „ New Life Lutheran Church is excited to welcome Pastor Jonathan Madson. He is a graduate of Bethany Lutheran College, Mankato, Minnesota; and Minnesota State University, Mankato, Minnesota. He was a Lutheran elementary school teacher for two before returning to Mankato to attend Bethany Lutheran Theological Seminary. Since then he has served as a pastor in Madison and Okauchee, Wisconsin, and Kissimmee before coming to Sebring. He is married to Sharen and they have two children. The public is invited to the installation of Pastor Madson at 4 p.m. Sunday. There will be a meal following the service. Everyone is invited to come and meet Pastor Madson and learn more about our church.Winter in the Word comes to Community BibleAVON PARK „ Winter in the Word will be at Community Bible Church in Avon Park from Jan. 16-21. Rev. Jeff Keaton will be the special speaker, and the Mark Dubbeld Family will provide special music. Services will be held at 7 p.m. Tuesday through Saturday, and 10:30 a.m. and 6 p.m. Sunday. The public is invited to attend. The church is at 1400 County Road 17A North (truck route), Avon Park.Lake Placid Temple Church of God hosts revivalLAKE PLACID „ The Lake Placid Temple Church of God will hold a Community Revival beginning at 10:30 a.m. Sunday, Jan. 21 at 51 Lake June Road with Belinda West speaking and Bishop Richard Cecil of Fort Myers speaking at 6 p.m. Bishop Kenty Rodgers of Lakeland will speak Monday, Bishop Jeff Holt from Avon Park will speak Tuedsay and Bishop Dan Kellum of Bushnell will speak Wednesday. The daily meetings are at 7 p.m. There will be special music nightly and Praise/ Worship led by Carla Payne Barnes. Pastor D and Belinda along with the entire congregation extend a special invitation to the area to attend the services. The Sound in concert Jan. 20AVON PARK „ The Sound, formerly the Rob Mills Family, will be in concert at Avon Park Lakes Baptist Church, 2600 N. Highlands Blvd. The concert begins at 6:30 p.m. Saturday, Jan. 20. Admission is free, however a love offering will be taken. For more information, contact Ann Meister at 205-712-7335.Denver Bierman in concert Jan. 22SEBRING „ Denver Bierman will present a music program that is rooted in the big band style with diverse sounds, such as the legendary Stevie Wonder, Chicago, and Earth Wind and Fire. Blending a hot horn section, along with jazz and big band roots. Denver has created a power funk sound that de“es description and is unlike any other. The concert will be at 7 p.m. Monday, Jan. 22 at St. John United Methodist Church. COURTESY PHOTOForever Be Sure will present an evening of inspiration and music at 7 p.m. Friday, Jan. 19 at Maranatha Baptist Church. Guests will be blessed as these vocalists blend their voices in praise, presenting the songs that have been born out of their personal walk with the Lord and the study of His Word. The church is in Maranatha Village, o Arbuckle Creek Road, two miles east of S.R. 17 N. in Sebring. For more information, call 863-382-4301.Forever Be Sure honor Monsons life. The next president has not been named yet, but the job is expected to go to the next longest-tenured member of the churchs governing Quorum of the Twelve Apostles, Russell M. Nelson, per church protocol. No date has been set for the special meeting of the Quorum in which Nelson will be anointed. Monson spent more than “ve decades serving in top church leadership councils „ making him a well-known face and personality to multiple generations of Mormons. He served as a counselor for three church presidents before assuming the role of top Mormon leader in 2008. He guided the church through growth and a period of increased scrutiny about its history and doctrine. Melanie McFarlane said she learned important lessons from Monson as she went through high school. I admired that he was so service-orientated, and I want to be like that in my life,Ž said McFarlan, who came with her young son and a friend. So I thought respecting him in this way was the least I could do.Ž Amanda Wilcoxen attended with her sisters and children to experience what she called an important day. She lamented that some people are “xated on the controversial elements of Monsons presidency, including his role leading the faiths involvement in the passage of a gay marriage ban in California in 2008. He should be known for all the good things that he did,Ž Wilcoxen said. He led a huge church nationwide and all the service our church does; hes just a great man.Ž Fifth-grader William LiamŽ Richens took the day off from homeschool to come with his whole family. It was sad, it was amazing, it was beautiful,Ž he said.MORMONFROM PAGE 2 KRISTIN MURPHY/ DESERET NEWSThe U.S. ag ies at half-sta during a public viewing of Thomas S. Monson, President of The Church of Jesus Christ of Latter-day Saints at the LDS Conference Center in Salt Lake City, Utah, Thursday.adno=3525974 CALLING ALL REGISTERED VOLUNTEERS FOR THE ANNUAL U.S. SPORT AVIATION EXPO!Please pick up your Credentials January 20 at Sebring Regional Airport Time: 9am … 1:00pm Location: Sebring Airport, Terminal Building 128 Authority LaneTheres still time to volunteer! Just visit the link below to sign up. WEDNESDAY SATURDAY, JAN. 2427 For All You Need to KNOW go here: www.sportaviationexpo.com/volunteer/

PAGE 14

B4 | HIGHLANDS NEWS-SUN | Saturday, January 13, 2018 www.highlandsnewssun.com DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 ASSEMBLY OF GODChrist Fellowship Church (Assembly of God)2935 New Life Way, Sebring, FL, 33870Sunday School, 9 a.m. Morning Worship, 10 a.m. Evening Worship, 6 p.m. Wed. Worship, 7 p.m. Pastor EUGENE HAAS Bearing His Name; Preaching His Doctrine; and Awaiting His Coming. Worshiping God in Spirit and in Truth.Ž 863-471-0924 ASSEMBLY OF GODFirst Assembly of God327 Plumosa Ave., Lake PlacidSunday Worship, 10:45 a.m. Evening Worship, 6 p.m. Wed. Bible Study, 7 p.m. Wed. Kids Klub & Youth Rev. JOHNNY M. BRYANTEveryone Welcome! 863-465-2363 ASSEMBLY OF GODFirst Assembly of God4301 Kenilworth Blvd., SebringService Times: Sundays 10:30 a.m. & 6:30 p.m. Wednesdays 7 p.m. Pastor TRENT MORGAN 863-385-6431 BAPTISTWhispering Pines Baptist Church303 White Pine Dr., Sebring, FL 33872Sunday Bible Study for all ages, 9 a.m. Sunday Worship 10:30 a.m. & 6 p.m. Thursday Prayer, 11 a.m. Pastor STEVE TRINKLE To know Christ and make Him known.Ž 863-382-6265 BAPTIST Sparta Road Baptist Church4400 Sparta Road, Sebring, FL 33875Sunday Services: Sunday School 9:30 a.m. Worship 11:00 a.m. Wednesday: Prayer and Bible Study 6:00 p.m.Interim Pastor ED HOWELL 863-382-0869 www.srbchurch@ embarqmail.com info@spartaroad.com C&MAAlliance Church of SebringA Church of The Christian & Missionary Alliance4451 Sparta Road, Sebring, FL 33875Sunday School 9:00 a.m. Family Fellowship 10:00 a.m. Worship Service 10:30 a.m. Wed. Adult Prayer 6:30 p.m. Friends Zone (K-5) Middle School EncounterRev. STEVE HAGEN Pastor 863-382-1343 BAPTISTFaith BaptistChurch A Family of Faith!660 Holmes Avenue, Lake Placid, FL 33852Sunday School 9:30 a.m. Sunday Worship Services 10:45 a.m. & 6 p.m. Wed. Prayer Bible Study 10 a.m. & 6 p.m. Ladies Bible Study Tuesday 10 a.m. The End of the Age Daniel Bible Study Thursday 6 p.m.Pastor BILL COLE863-465-0060www.faithbaptistchurchlp.comfaithbaptistlp@embarqmail.comLoving God … Loving People … Making Disciples BAPTISTAvon Park Lakes Baptist The Home of Cornerstone Christian Academy863-453-0894Pastor GEORGE HALLContemporary Service 8:30 am Sunday School 9:45 am Blended Service 11:00 am Evening Service, Children, and Youth 6:00 pm Wednesday Classes for Everyone 6:15 pm2600 N Highlands Blvd., Avon Park, FL 33852863-452-6556www.aplbc.info BAPTISTAthens Baptist Church6510 W. Bereah Rd., Located off Avon Park cut-off Rd.Worship and a Country Welcome Await You!Sunday School 10:00 am Sunday Worship Services 11:00 am & 6:00 pm Communion First Sunday of Quarter Fifth Sunday Covered Dish Social Following 11am ServicePastor MIKE ADAMS863-381-2953A Church after Gods Own Heart CATHOLICSaint James Catholic Church3380 Placidview Drive Lake Placid Mass schedule: Saturday 4 p.m. (vigil) Sunday 8 a.m. & 10 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 ANTHONIO JEAN, administrator 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. GEORGE LOCKHART, pastor863-453-4256Fax: 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. SUSAN T. RHODES, Rector 863-243-3191strhodes1020@yahoo.com PASTORAL AND SPIRITUALŽ APOSTOLICNew Life FellowshipPastor J.P. FULLER Sunday Morning Worship, 10 a.m. Sunday School for ages 2-12 10:00 a.m. Thursday Evening Worship 7:00 p.m. 2213 Rainbow Avenue Sebring(corner of Youth Care Lane & Rainbow Ave.) 863-314-6427facebook.com/NLFSebering 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 Masses 3:30 pm and 5:00 pm Sunday 8 am, 10 am & 4 pm Monday … Friday 8 am & 12 pm Sunday Spanish Mass 12 pm First Friday Confessions 7:15 am to 7:45 am Saturday Confessions 2:30 pm … 3:15 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 Supper, 5:15 p.m. Childrens Activities 5:45 p.m. Youth Activities 6 p.m. Prayer Meeting/Bible Study 6 p.m. Worship Choir Practice 6 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. ALLEN HIGGINBOTHAM, interim 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 33870385-0352Sunday 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=3536408

PAGE 15

Saturday, January 13, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com CHURCH OF NAZARENEChurch of the Nazarene of Lake Placid512 W. Interlake Blvd., Lake Placid, FL 33852 Adult Sunday school, 9:30 a.m. Morning worship, 10:45 a.m. Wednesday evening: All church meal, 6 p.m. Christian Life Study, 6:45 p.m. Winter Life groups pending. Pastor TIM TAYLOR 863-446-1339 DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 METHODISTSt. John United Methodist ChurchRev. RONALD DE GENARO JR., Sr. Pastor Sunday School (for all ages) 9:30 a.m. Sunday Worship 7:45 a.m., 9:30 a.m., 11:00 a.m. Nursery provided at all services33631 Grand Prix Drive Sebring, FL 33872863-382-1736www.stjohnsebring.org METHODISTSebring First United Methodist Church126 Pine St., SebringSunday Worship 9:30 a.m. Traditional/Sanctuary 11 a.m. Contemporary/ Family Life CenterPastor Rev. DAVID JULIANOwww.sebringFUMC.comCome be a part of our familyŽ 863-385-5184 NON DENOMINATIONALHighlands Community ChurchPastor BRUCE A. LINHARTWorship Times: 9:15 & 10:30 a.m. 3005 New Life Way Sebring FL 33870863-402-1684HighlandsCommunity.com NON DENOMINATIONALNew Beginnings Church of SebringWorship at The Morris Chapel 307 Commerce Ave., Sebring FL 33870Bible Study every Sunday 9 a.m. Blended Church Service 10:15Pastor GARY KINDLE Begin Your Week With Us!863-835-2405newbeginningschurchofsebring.com LUTHERANNew Life LutheranELS/WELS 3725 Hammock Rd., Sebring, FL 33872 Sunday Worship, 10 a.m. Bible Study & Sunday School 9 a.m. 863-385-2293www.newlifesebring.com LUTHERANResurrection Lutheran Church-ELCA324 E. Main St. Avon Park (at Memorial Dr.)New Schedule until further notice Effective immediately Sunday School: 8:30 a.m. Sunday Worship: 9:30 a.m.Pastor Rev. JOHN C. GRODZINSKI Open Communion all services rlcavonpark.comGods Work, Our Hands.Ž863-453-6858 LUTHERANTrinity Lutheran Church25 Lakeview St. Lake Placid, FL 33852 Worship Service 10 a.m. www.TrinityLutheranlp.comRev. RICHARD A. NORRIS Pastor 863-465-5253Trinity Tots PreschoolAges 3-4 (A VPK Center) Lic. #C10H10020)863-465-6313SUSAN NORRIS, DirectorHome of The 500th Anniversary Reformation MuralŽ LUTHERANChrist Lutheran Church Avon Park … LCMS 1320 County Road 64, 1/2 mile east of Avon Park High School past the four-way stop sign.Sunday Divine Worship, 10 a.m. Holy Communion is celebrated every week with traditional Lutheran Liturgy, hymns and songs of praise. Fellowship time with coffee and refreshments follows worship. Come worship and fellowship with us. Pastor SCOTT MCLEAN 863-471-2663christlutheranavonpark.org LUTHERANAtonement Lutheran Church-ELCA 1178 S.E. Lakeview Dr., SebringSunday worship service with open communion 9:30 a.m.Interim Pastor DAVID THORESEN 863-385-0797www.atonementlutheranfl.com NON DENOMINATIONALBible Fellowship Church3750 Hammock Road, Sebring, FL 33872863-385-1024Pastor: TODD PATTERSON Associate Pastor: ANDY MCQUAID Pastor over Youth & their Families: ADAM SMEHYL1st Worship & Sunday School 9 a.m. 2nd Worship & Sunday School 10:45 a.m.(Except Jr. High & Sr. High Youth) (Nursery both hours)Evening Service 6 p.m. Wednesday: Youth 6-7:30 p.m. Prayer time 6:15 p.m. 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 VPK to Grade 5 863-465-0313 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 Brethren Church 3626 Thunderbird Rd., SebringSunday services at 9 a.m., 10:45 a.m. & 6 p.m.; Wednesday services 7 p.m. We offer Kid CityŽ Childrens Ministry throughout all services, and there are various other classes for teens, married couples, prime-timers,Ž and Bible studies in Spanish. Kid CityŽ Day Care, Preschool and After-School Monday-Friday: 7 a.m.-6 p.m. (For registration call: 385-3111).DR. RANDALL SMITH sr. pastor(863) 835-0869www.sebringgrace.org EPISCOPALSt. Agnes Episcopal Church3840 Lakeview Dr., Sebring, FL 33870 Sunday Services: Holy Eucharist (said) 7:30 a.m. (sung) 10 a.m. Bible study, Wed. 9:30 a.m., Thurs. 6 p.m.Visitors are always welcome. Father SCOTT WALKERstagnes@stagnessebring.org863-385-7649 EFCAThe Church of the Way1005 N Ridgewood Dr., Sebring Sunday School 9 a.m. Fellowship 10-10:25 a.m. Sun. Worship 10:30-12 p.m. Wed. Eve. Prayer 6:15 p.m. Bible Study 6:30-7:30 p.m. in the Church Fellowship Hall Join us for casual, blended worship, fellowship & prayer in a warm & friendly setting. Handicap Facilities. TheWayChurch@hotmail.comwww.thechurchofthewaysebring.org 863-471-6140 CHURCH OF CHRISTLake Placid Church of Christ235 E. Hibiscus St., Lake Placid Mail: P.O. Box 1440, Lake Placid, FL 33862 Ministers: BRYAN NAUGLE & FRANK PARKER Sun. 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. NELSONSunday Worship 8 a.m. & 10:30 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.stfrancislpfl.comFind 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. Community Christian Academy Pre-K through Grade 12.Setup scholarships available. Everyone is welcome. Presenting Jesus Christ as the answer for time and eternity. TOM SCHWANKWEILER, Pastor. 863-453-6052 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 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.comadno=3536410

PAGE 16

B6 | HIGHLANDS NEWS-SUN | Saturday, January 13, 2018 www.highlandsnewssun.comQ: Our 17-year-old daughter wants to begin visiting colleges. Shes a high-school junior this year and this is when the college visitations begin. Were feeling like the Grinches Who Stole College Visitations because neither of us feel theres any value to this practice. We fail to understand how walking among and through buildings that all begin to look the same after a while and hearing a sales pitch from someone whose job depends on persuading an impressionable teen that the college he works for is a perfect “t for a teen he doesnt know is going to result in said teen making a rational decision. Our friends think were neglecting our parental duties. Were expecting a visit from child protective services any day now. Help us out here. What are your thoughts on this? A: Im going to assume that neither of your parents took you on these fascinating excursions or you would have more of an appreciation for their inestimable value. Sarcasm aside (for the moment), Im on the same page with you. When we were on the downhill slope of high school, neither my wife nor I visited any college campuses. We looked at brochures … no internet then, remember … talked to our high school counselors, friends, and people whod attended the colleges that interested us, made a choice, obtained our parents approval, and went merrily off to college. Taking a cue from our rather libertarian parents, we did not take our children on college visitations either. We simply told them to pick an in-state college because that is where they were going for at least the “rst two years. They applied (without our help), got accepted, and off they went. Furthermore, they graduated from the colleges they chose without ever visiting them. Is there evidence that these costly visits are helping students make rational decisions? No, none, nada, zilch, zero. More students than ever are dropping out of college during or immediately after their (usually disastrous) “rst year. According to some articles, its a crisis. Im going to get out on a very short limb here, but Ill bet there is a statistical correspondence between the increase in college visitations by high school students and the increase in the freshman dropout rate. A mom recently told me that after she and her daughter visited 10 colleges during her junior year of high school, the daughter decided to go to such-and-such college. When I asked the basis for her daughters decision, the mother answered, She said she just got a good feeling when she was there.Ž A good feeling? I felt like screaming, You have got to be kidding me!!! You are actually going to agree to send your daughter to that very expensive college because she got a certain feeling as she walked around, looking at the buildings??? Was she especially drawn to the color of the brick or what???Ž But I didnt. This parent-child college visitation phenomenon is yet another manifestation of parent involvementŽ … of what I call Cuisinart parenting. In case the reader is puzzling over the term, Cuisinart parenting is one step above helicopter parenting. It is being a part of every decision ones child makes … blended in, if you will … from the time the child is a toddler, including making decisions a child should make for himself. It begins, by the way, with play dates and just keeps on rolling. Twenty years later, many of these same parents are attending their kids post-college job interviews. Concerning any given college, the necessary information, including lots of impressive photos, is online. I advise simply telling teens to research the colleges that interest them and go through the application process on their own. Its a topic for another column, but my feeling is that a young person who cant “ll out a college application without Mommy and Daddys help isnt college material in the “rst place. John Rosemond is a family psychologist. Learn more at johnrosemond.com or parentguru. com.College visits arent necessary John K. RosemondLIVING WITH CHILDREN Celine Kim was born on Dec. 10 at Highlands Regional Medical Center to Huong Nguyen and Khanh Kim of Sebring. She was 7 pounds and 5 ounces and 19 inches long. Detrice Wilkins was born at 8:35 a.m. on Dec. 14 at Florida Hospital to Zykeria and Christopher Wilkins of Sebring. She was 7 pounds and 3 ounces and 18.75 inches long. Her maternal grandparents are Tamika Dennis and Christopher Dawkins. Her paternal grandparents are Janet Perez and Joseph Wilkins. Zalaya Detrice Wilkins was born at 8:35 a.m. on Dec. 14 at Florida Hospital to Zykeria and Christopher Wilkins of Sebring. She was 7 pounds and 3 ounces and 18.75 inches long. Her maternal grandparents are Tamika Dennis and Christopher Dawkins. Her paternal grandparents are Janet Perez and Joseph Wilkins. Annesleigh Marie Conrad was born at 9:15 a.m. on Dec. 19 at Florida Hospital to Lacie Himebrook and Nick Conrad of Lake Placid. She was 6 pounds and 13 ounces and was 17.5 inches long. Her maternal grandparents are Julie Lipscomb and Paul Himebrook. Her paternal grandparents are Peggy and Steve Conrad. Leah Renee Hoskins was born at 9:39 p.m. on Dec. 24 at Highlands Regional Medical Center to Heather and Kyle Hoskins of Sebring. She was 6 pounds and 6 ounces and 19 inches long. Her maternal grandparents are Tina Sarro and Kenny Hinkle. Her paternal grandparents are Diane and Robert Hoskins. Deneym Uriah Noayl Gwin n was born at 2:59 p.m. on Dec. 27 at Highlands Regional Medical Center to Kiara Gwinn of Avon Park. He was 6 pounds and 13 ounces and 19.75 inches long. His Maternal grandmother is Nicole Stevens. His paternal grandfather is Julius Gwinn. Ray Earl Collier was born at 2:24 p.m. on Dec. 27 at Highlands Regional Medical Center to Cynthia Short and Michael Collier of Zolfo Springs. He was 7 pounds and 11 ounces and 20 inches long. His maternal grandparents are Juarez Junior, Tiffany and James Kelly. His paternal grandparents are Kate and Roy Collier. Emiliano Antonio Garcia was born at 11:24 a.m. on Jan. 3 at Highlands Regional Medical Center to Autumn and Christian Garcia of Avon Park. He was 6 pounds and 9 ounces and 18.25 inches long. His maternal grandparents are Joyce Olguin and Michael Lough. His Paternal grandparents are Catalina and Jaime Garcia. William James Gorby Jr. was born at 8:39 a.m. on Jan. 4 at Highlands Regional Medical Center to Kayla White and James Gorby of Sebring. He was 7 pounds and 2 ounces and 20 inches long. His maternal grandparents are Curtis and Pam White. His paternal grandparents are Shana Slade and Brian Gorby.BIRTHS DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 UNITYUnity Life Enrichment CentreRev. ANDREW C. CONYERSunday Service, Nursery and Youth Programs 10:30 a.m.Variety of weekly classes and support groups10417 S. Orange Blossom Blvd.,Sebring, FL 33875863-471-1122www.UnityOfSebring.org UNITED METHODISTSpring Lake United Methodist ChurchRev. CLYDE WEAVER, JR., PastorSunday Worship: 9:55 AM First Sunday: Holy Communion8170 Cozumel LaneSebring, FL 33876(863) 655-0040 UNITED METHODISTThe First United Methodist Church of Avon ParkPastor: Rev. RICHARD STACKHOUSEAdult Sunday school 8:45 AM, Children Sunday school at 10:15 AM. Sunday morning worship 10 AM, Evening 6 PM. Wednesday worship 11 AM. 1st & 3rd week of each month200 S. Lake Ave., Avon Park, FL 33825 863-453-3759Fumcap.com SEVENTH-DAY ADVENTISTAvon Park Seventh-day Adventist Church1410 W. Avon Blvd., Avon Park. Sabbath School, 9:15 a.m Saturday Worship Service, 10:50 a.m. Saturday Wednesday prayer meeting, 7 p.m. Senior Pastor, FRANK GONZALEZ Community Service Tuesday, Thursday, 9 a.m.-2 p.m. Call 863-453-0177 Creation Health Nurse hours, 9 a.m.-noon Tuesday & Thursday. Heartland Granary Natural Food Store, call 863-453-3551 for hrs. Walker Memorial Academy Christian School offers Kindergarten through 12th grade education since 1947. 863-453-3131 ext. 201 (www.wmaeagles.org) ALL ARE WELCOME. 863-453-6641 email: avonparksda@gmail.com € www.discoverjesus.org PRESBYTERIANFirst Presbyterian Church, ARPRev. RAY CAMERONSunday School 9:45 a.m.Traditional Worship (Sanctuary) 8:00 a.m. & 9:30 a.m.Contemporary Worship (Genesis Center) 11:00 a.m.117 N. Oak Ave., Lake Placid863-465-2742www.fpclp.com PRESBYTERIANFirst Presbyterian ARP Church319 Poinsettia Ave. Sebring, FL863-385-0107Rev. DARRELL A. PEERRev. DON DAVISPastor of VisitationREID THAYER,Director of Christian EducationSunday School 9:30 a.m. Fellowship Time 10:30 a.m. Worship Service 11:00 a.m. Wednesday: Adult Bible Study 10:30 a.m.Call for info on events, special classes & functions PRESBYTERIANSpring Lake Presbyterian Church (USA) 5887 US Highway 98 Sebring, FL 33876863-655-0713 Pastors JOHN & HARRIET DAVIS Sunday worship 10 am Adult Bible Study Tuesday 11 am Choir practice Wednesday 7 pm PRESBYTERIANCovenant Presbyterian Church (PCA)4500 Sun N Lake BlvdSebring, FL 33872Sunday Services/ Programs Worship Service 10:25 am Sunday School 9 am Teaching/Equipping 5 pm Wed. Evening ProgramsPrayer Meet./Kids/Youth 6 pmPastor: TOM SCHNEIDER863-385-3234cpc@cpcsebring.org www.cpcsebring.org NON DENOMINATIONALThe Ministry Center8475 Sparta Road, Sebring FL 33875. Sunday School, 9:15 a.m. Sunday Worship, 10:30 a.m. Childrens Church, 11 a.m. Wednesday: Youth Group, 6:30 p.m. Worship, 7 p.m.Pastors LONNIE WELLS & MELINDA BROWN 863-385-1125 NON DENOMINATIONAL Union Church106 N. Butler Ave Avon ParkWorship Services Sun. 9:00 a.m. Traditional Sun. 10:45 a.m. Contemporary Wed. 6:00 p.m. Children Wed. 5:00 p.m.Lead Pastor: BILL BREYLINGER Executive Pastor: AARON JAHJAHCreative Arts Pastor: JIM LANIER Youth Pastor: EDDIE MORRISON Childrens Pastor: FAWN WATERMAN 863-453-3345www.weareunion.org UNITED CHURCH OF CHRISTEmmanuel UCC3115 Hope Street, Sebring, FLSUNDAY WORSHIP Worship: 9:30 am Fellowship: 10:30 amREV. GEORGE N. MILLER, Pastor863.471.1999 www.euccfl.org WESLEYANHarvest House Fellowship A Wesleyan Missional Community Sunday Worship 10:30 a.m.Desoto Community Center6305 State Road 17A S. Sebring, FL 33870Pastor Angelo Trunzo 863-273-5640adno=3536411

PAGE 17

Saturday, January 13, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com LEGAL NOTICES PUBLIC NOTICE Legislative Sessions F lorida School Board Association (FSBA) Conferences Tallahassee, Florida Members of the School Board of Highlands County, Florida and district staff members may be attending Legislative Sessions and/or Florida School Board A ssociation Conferences on February 6-9, 2018. Board Members and district staff may be traveling together to and from Tallahassee during this time. The purpose of travel is to attend meetings, trainings, workshops and addressing educational issues with members of the Florida Legislature, at which one or more school board members may be present. Marlene F. Welborn Executive Secretary School Board of Highlands County 426 School Street Sebring, FL 33870 Ph. 863-471-5565 Jan. 13, 2018 NOTICE OFAUCTION19 NOTICE OF PUBLIC SALE : REDLINE TOWING & RECOVERY INC. OF SEBRING gives Notice of Foreclosure of Lien and intent to sell this vehicle on 01/28/2018, 9:00am at 1312 State Road 64 W, Avon Park, FL 33825, purs uant to subsection 713.78 of the Florida Statutes. REDLINE TOWING & RECOVERY INC. reserves the right to accept or reject any and/or all bids. 3VWSS29MX1M026430 2001 Volk Jetta Jan. 13, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 17000491PCAXMX IN RE: ESTATE OF MARGY V. SCHMIDT Deceased. NOTICE TO CREDITORS The administration of the estate of M ARGY V. SCHMIDT, deceased, whose date of death was January 24, 2017 ; File Number 17000491PCAXMX 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 w hom 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 January 13, 2018. STANLEY LEE SCHMIDT Personal Representative 2212 Oceanview Street Sebring, FL 33870 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 Jan. 13, 20, 2018 IN THE CIRCUIT COURT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 17-510 IN RE: ESTATE OF BORIS L. NEELY a/k/a BORIS LEONARD NEELY a/k/a BORIS NEELY, Deceased. NOTICE TO CREDITORS The administration of the estate of BORIS L. NEELY a/k/a BORIS LEONARD NEELY a/k/a BORIS NEELY, deceased, whose date of death was June 25, 2017, and whose social security number is XXXX X-0052, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on NOTICE TO CREDITORS20 w h om a copy o f t hi s not i ce i s requ i re d t o be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE F IRST PUBLICATION OF THIS NOTICE O R 30 DAYS AFTER THE DATE OF S ERVICE OF A COPY OF THIS NOTICE O N THEM. All other creditors of the decedent and other persons having claims or d emands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE O F THE FIRST PUBLICATION OF THIS N OTICE. ALL CLAIMS NOT FILED WITHIN TH E T IME PERIODS SET FORTH IN SECT ION 733.702 OF THE FLORIDA PROB ATE CODE WILL BE FOREVER B ARRED. NOTWITHSTANDING THE TIME PERI O DS SET FORTH ABOVE, ANY CLAIM F ILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF D EATH IS BARRED. The date of first publication of this notice is January 6, 2018. Personal Representative : /s/ Quintana Neely 1710 N. Valencia Dr. Avon Park, FL 33825 A ttorney for Personal Representative: / s/ Robert E. Livingston Florida Bar No. 0031259 445 S. Commerce Avenue Sebring, Florida 33870 Telephone: (863) 385-5156 livingston@livingstonpa.com Jan. 6, 13, 2018 GETRESULTS USECLASSIFIED! IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 17-556 Division Probate IN RE: ESTATE OF LESLIE RENEE HAWK a/k/a LESLIE HAWK Deceased. NOTICE TO CREDITORS T he administration of the estate of LESLIE RENEE HAWK,deceased, whose date of death was July 17, 2016, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 South Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. A ll 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. A ll 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 F IRST PUBLICATION OF THIS NOTICE. A LL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is January 6, 2018. Personal Representative: Anoskia Baisden 306 Tates Court Loganville, GA 30052 J ocelyn K. Skipper SWAINE & HARRIS, P.A. A ttorneys for Personal Representative 4 25 South Commerce Avenue Sebring, FL 33870 Telephone: (863)385-1549 Florida Bar No. 0118430 E-Mail Address: j ocelyn@heartlandlaw.com Jan. 6, 13, 2018 NOTICE OF MEETING26 NOTICE OF SPECIAL MEETING Notice is hereby given that there will be a Special meeting of the Board of Supervisors of the Sun n Lake of Sebring Improvement District on Tuesday, January 30, 2018, 9:00 a.m. at the Island View Restaurant, 35468 Tee Time Cir cle, Sebring, FL 33872. The purpose of this meeting will be to discuss the Clubhouse Kitchen renovations project. IF A PERSON DECIDES TO APPEAL ANY DECISION MADE BY THE BOARD OF SUPERVISORS WITH RESPECT TO ANY MATTER CONSIDERED AT SUCH MEETINGS, SUCH PERSON WILL NEED A RECORD OF THE PROCEEDINGS A ND, FOR SUCH PURPOSE, SUCH PERSON MAY NEED TO ENSURE THAT A V ERBATIM RECORD OF THE PROCEEDINGS IS MADE. SAID RECORD SHALL INCLUDE TESTIMONY AND EVIDENCE UPON WHICH THE APPEAL IS TO BE BASED. SUN N LAKE OF SEBRING IMPROVEMENT DISTRICT BOARD OF SUPERVISORS By: Tanya Cannady General Manager Jan. 13, 2018 NOTICE OF MEETING26 Notice of Annual Meeting for C rime Stoppers of Polk County, Inc., D/B/A Heartland Crime Stoppers. Heartland Crime Stoppers will hold its annual meeting on Monday, January 22, 2018, at 5:15 PM, at the Polk County Sheriffs Office Media Room, 1891 Jim Keene Blvd, Winter Haven, FL 3 3880. New Officers will be installed and other business matters pertinent to Heartland Crime Stoppers will be conducted at that time. The following is a list of meeting dates for 2018: F ebruary 26, 2018 March 26, 2018 A pril 23, 2018 M ay 21, 2018 June 25, 2018 July 23, 2018 A ugust 27, 2018 September 24, 2018 October 22, 2018 N ovember 26, 2018 All monthly meetings will be held at the Polk County Sheriffs Office Media R oom and will begin at 5:15 pm. Any changes to meeting dates and/or times will be posted on our website: w ww.heartlandcrimestoppers.com. For inquiries, please contact Heartland Crime Stoppers at 863-293-2500. Jan. 13, 2018 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY HOMES FOR SALE1020 FSBO : 2/2/1.5 garage. Move-in ready home in 55+ gated community, Highlands Ridge. Open floorplan. Lovely kitchen has an island with a granite countertop. The large living area has high ceilings and opens to the screened lanai that overlooks the beautiful conservation area. Also patio off the lanai. Bathrooms remodeled. Preapproved buyers only. $149,000. 863-446-1508 BEAUTIFUL, SPACIOUS, MOVE IN READY HOME FOR SALE828 Catfish Creek Rd., Lake Placid 3br, 3ba, extra large fr w/real fireplace, 9 closets, granite kitchen counter tops, all kit appliances, + washer dryer, 2 screen porches, 2,477 sq.ft. +AND, DETACHED 4th BR SUITE W/BATHROOM (Motherin-law suite, hobby room, workshop). 8 ceiling fans, lawn irrigation by well, laminate wood & ceramic floors, fenced back yard, exterior lighting, AND property taxes around $850+*** NY & NJ Take Note *** Priced to sell quick! $187,800 Call Chip Eifler 863-465-0888 Seizethesales withClassified! HOMES FOR SALE SEBRING1026 1351 Killarney~ 2 bedroom/2 bath on canalleading to Lake Jackson. Great location! $132,000. 772-577-8100 MOBILE HOMES FOR SALE 1090 Avon Park~ (2) 5th wheel homes in permanent set up in parks. Low down pmt; owner financing. 863-443-2448 Avon Park~ 2/1 in 55+ park. Full enclosed addition, fully furn. Reduced $6k to $3,500 863-368-2287 MOBILE HOMES FOR SALE 1090 Crystal Lake Club, 465 S.E. Snead Cr. 2/2, 1232 sq.ft. DW, furn plus 12x14 Fla rm, exc cond throughout, epoxy finish on driveway, Italian porcelain tiled floors. Less than 8 yrs old: W/D, A/C (heat pump), fridge & elec stove, microwave, water softener, most windows. 2005 Club Car golf cart, patio furn. $39,000. 308-390-2799.OPEN HOUSE DAILY 11am-4pm Leisure Acres, S ebring~ 2 /1, l arge sunroom, 2 car carport, s heds, comp furnished. Reduced to $9k. 440-865-2327 NEW Dblwide in Hammock Estates~2/2, kitchen island & pantry; storage & Many Upgrades in 55+ (no pets). $97,900 obo 910-512-2133 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 $450. Pet Friendly! Call Mike 863-243-9191www.Mylakeplacid.com Nostalgic 1920 Home2/2 w/pool, clean & spacious; close to downtown $1,350 mo. incl water 863-835-0004 TOWNHOUSES FOR RENT1280 Lake View~ 2/1.5 +office ; tile flrs; W/D; lrg. FL rm; yrly lease. $750/mo +1st, last & sec. No smoking or pets. 863-243-3332 DUPLEXES FOR RENT1300 V antage P o i nt, 1304 Ad vantage Ave. Like new 2BR, 2BA, den, gar., new carpet & paint. Lawn maint incl. Pool, clubhouse. $900 mo, 252-452-0824. APARTMENTS FOR RENT1320 AVON PARK2/1 Villa, RENOVATED! GREAT location.$575/mo.941-722-1533 Avon Park ~Lrg 2/1 w/carport, porch & laundry rm access. $515/mo+ 1st/sec. Water incl. 561-719-2520 Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $475; 2 br starting at $625 1yr lease, NO PETS. 863-382-2221 F i n d i t i n t h e C l a s s i f i e d s Effi c i ency A pt L a k e L etta~ Furn/unfurn. $550/mo+sec. Direct TV, elect., water, AC & heat incl. No pets. 863-873-1888 Free Cable TV Lg clean 1/1 unfurnished A/C tile flrs Quiet & Safe 863-385-1999 2805 US 27 S. Sebring. MOBILE HOMES FOR RENT1340 MH for Rent~ 2/1; located in Palmdale. $400/mo. 863-265-0366 VACATION/ SEASONALRENTALS1390 2/2 Big Duplex for RentSun n Lake. Fully furn.; screened porch; W/D; cable/internet/Wifi & all util. incl. $1,500/mo. 863-3813800or305-781-0007 S e b r i ng~ 2/1 comp l ete l y f urn ished incl. washer/dryer. Quiet nice neighborhood. 863-4651451 or 863-840-0494. COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 Small Family Restaurant For Rent/Sale Avon Park Fully equipped! $800/mo.561-386-4649 LOTS & ACREAGE1500 Lake Okeechobee LotChannel w/seawall & dock, 110 x78, existing slab, empty septic, electr. & water hookups. REDUCED!!$27K269-476-2188 or 269-506-6510 166 x 220 lot in Spring Lake Village~ $5,000 obo.863-385-6800 (leave message) A R C ADIA 55 acre parcel w / lake for rent or sale. Water, electric, septic on site. Need your OWN 5th wheel or mobile home. $850/mo. Call 239-693-7270. 2000EMPLOYMENT HELPWANTED2001 EQUIPMENT OPERATOR/SPOTTER Solid Waste $24,369… $33,594 + O.T. & Paid Benefits Drive trucks and medium size equipment and provides customer service. Requires HS Diploma/GED, FL CDL-A w/Air Brake & Tanker. Full job description & application @hardeecounty.net. Send application to Hardee Co. HR 205 Hanchey Rd., Wauchula, FL 33873, 863-773-2161. Classified=Sales 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 FT Housekeeper~ For Condo Complex. Sat. +4 week days; 8a-4p; $8.50/hr. Apply at: 124 Lake Drive Blvd., Sebring. CAREER FAIR~9a-2p Jan 26CareerSource Heartland5901 US Hwy 27 S., Ste 1, Sebring FL. 813-505-2463 Looking for a hardworking, desire to learn person to sell trucks. No exp. req. Bi-lingual helpful. Call 863-265-0366 Looking for employment? Please visithttp://sfsc.interviewexchange.com for position postings. EA/EO. Vets Pref. (eligible career positions) HELPWANTED2001 Open InterviewsJanuary 8 … January 11, 2018 from 9:00am-3:00pm. GENPAK LLC a leader in the manufacture of carry-out food containers in Sebring, FL has an immediate need for MACHINE OPERATORS to operate production machinery. Must be an energetic self-starter with a positive attitude. Experience in a manufacturing or production environment preferred. Mechanical and mathematical aptitude a plus. Must be able to work with heavy equipment. 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 Drive Sebring, FL 33870 863-655-1814 CLASSIFIED ADSSELL Lakeshore Mall Hiring Maintenance WorkerPerform general maintenance and custodial duties to maintain t he interior and exterior of the m all property. Duties include bu t n ot limited to: Maintain all equipment Plumbing Electrical Painting/wall repair Exterior & Interior maintenance & repairs Ability to lift, stand, bend, kneel, c limb ladders, various climates ( indoor/outdoor heat/cold), op e ration of various hand tools, p ower tools, equipment and at t ention to detail. Follow safet y g uidelines. Apply at the Mall Management Office: 901 US Hwy 27 N., Sebring Open InterviewsJanuary 8 … January 11, 2018 from 9:00am-3:00pm. 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 strong 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 circuitry, 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 of fice to fill out an application.Genpak 116 Shicane Drive Sebring, FL 33870 863-655-1814 Open InterviewsJanuary 8 … January 11, 2018 from 9:00am-3:00pm. GENPAK LLC a leading manufacturer in the plastic foodservice packaging industry in Sebring, FL has an immediate need for Packers to pack plastic and styrofoam food containers into boxes. Light lifting. 12 hour shifts available. Mfg. experience a plus but not required. Competitive salary and benefit package. We are an equal opportunity employer 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 Drive Sebring, FL 33870 863-655-1814 POOL TECH needed for pool route. Dependable. We will train. Clean driving record. 863-655-6993

PAGE 18

B8 | HIGHLANDS NEWS-SUN | Saturday, January 13, 2018 www.highlandsnewssun.com HELPWANTED2001 Healthy Start Coalition of Hardee, Highlands and Polk Counties, Inc. Is hiring 2 new positions: PT BSN Nurse Supervisor (7-10 hrs. per wk); PT Data Entry Clerk Based in Highlands County. For complete details on job postings, visit: www.healthystarthhp.org/ job-openings/ Complete application online & email resume to: info@healthystarthhp.org or fax to 863-5198111 CLERICAL/OFFICE2020 Part Time Clerical PositionFor busy Sebring law office. Looking for personable; wellgroomed; organized; and selfmotivated individual eager to learn. Clerical duties: filing, copying; greeting clients. Must have own transportation for minimal pick-up and delivery of legal documents. Minimum 20 hour work week 8 a.m. to noon daily; Monday…Friday. Must have good typing skills and experience in Microsoft Word an d Microsoft Outlook. Please send resume and references to: Box #5 315 US Hwy 27 N., Sebring FL 33870 Receptionist Wanted Duties include: general office duties as well as creating design portfolios & advertisements & Social Media mgmt. Requirements: 2+yrs of exp. in similar position pref.; knowledge in MS Office and Photoshop; must be organized, positive attitude, good time mgmt. & exc. communication skills. Email application to:ericmarshall00@gmail.comor tim@needplans.com COMPUTER2025 Applications AnalystA member of the Information T echnology Business Applicat ions Team, provides applicat ion-level support for multi-user d atabase applications. Respons ibilities include, but are not limi ted to, the following: The c onfiguration, maintenance, and t roubleshooting of applications ( e.g. Florida Courts E-Filling Port al). This individual performs t echnical work„ planning, dev eloping, implementing, and or g anizing application projects„ a nd support of information techn ology. Identifies alternative m ethods for optimizing informat ion system applications. Prov ides project management and d ocumentation, including traini ng for applications and new application projects. http://hc clerk.org/Home/Employment -Opportunities.aspx MEDICAL2030 Seeking Full-TimeLPNElectronic Health Records and Clinical experience in Internal Medicine and Cardiac Care required. Benefits Provided! Call 863-386-9595 Full-TimeMedical Assistant PositionAvailableElectronic Health Records & Clinical knowledge Required. Call 863-386-9595 Dental Care of Mid Florida is looking to add a Full-TimeDental Assistantto our team. If you are able to multitask in a fast-paced environment while having a great personality and the ability to serve others~ then we are looking for you!! Experience is not necessary but candidate must bring a willingness to achieve and grow. Bilingual communication skills are preferred. Email us your resume' today! hire.me.dcmf@gmail.com Oaks at AvonNow HiringRN Supervisor(Day Shift) RN Supervisor(3 to 11 Shift) Apply at1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 SKILLED TRADES2050 Skill e d L a b or W ante d ~Bath & K it Remodel: Competitive Rates + Bonus incent., company vehicle & phone. 863-273-5298 GENERAL2100 EQUIPMENT OPERATOR For grove equipment. Clean Florida Driver License is required. Pay based on experience. Drug-free workplace. Apply in person 8am … 11am & 1pm… 4pm Monday … Friday at 109 Arron Dr., Lake Placid, FL 863-465-2821or email: office@lpclp.com PARTTIME/ TEMPORARY2110 PT Cleaning Tech NeededMornings in Avon Park Call 863-647-1163 3000 NOTICES ANNOUNCEMENTS3010 Singing Valentines Looking for a unique V-Day gift? Hire a Barbershop Quartet to deliver a Singing Valentine! 863-471-0706or visitHeartland HarmonizersFL on Facebook. THINGSTODO3030 F orever F r i en d s at S out h s id e B aptist Church, Sebring Prese nts Joe Lewis in Concert 1 1am Tue. Jan. 16 at 379 S. C ommerce Ave., Sebring. Lunch to follow. Cost, $6, incl. lunch. LOST& FOUND3090 FOUND young cat~ b e hi n d S eb ring Nu Hope Thrift Store Dec. 2 9. Call to describe. 863-2532688 or 863-446-0395. FOUND~ Grocery/Jewelry items found in Fairmount Estates around Dec. 28. Call to claim: 574-239-5030 6000 MERCHANDISE VENICE GARAGE SALES 6012 S e b r i ng~ 7 am ? F r i & S at at 204 Douglas Ave. Lawn mower, benches, leaf blowers & weed e aters, plants, tires, fishing equip., organ & lots more! GARAGE SALES6014 Annual Highlands Ridge Craft & Art Fair 9am-2pmSat. Jan. 13in Founders Hall, 3003 E. Fairway Vista Dr. Avon Park (off Powerline Rd, off Hwy 17) Avon Park~8a-2p Fri & SatHuge Annual Community Center Yard Saleat Community Center, 1401 Monts de Oka Rd., at the Knoll. Coffee, donuts, Sloppy Joes, Huge Bake Sale, tools, books, household items & lots more! Good prices! No early birds please! A von P ar k ~ 8 am? Th ursS at at 1150 W. Anoka Ln. Toddlers (boy) M & F clothes; camping equip. & misc. household items L a k e Pl ac id E state S a l e~ 8 a3p Fri & Sat at 355 Johnson Ave NE. Furn., mowers, household, tools, bike trailer & more! Lake Placid Moving Sale~ 9a-3p Thurs-Sat at 3012 Jacaranda Ave. Furn., household goods, tools, etc. Sebring Fri-Sat Jan. 12-13, 82, 4440 Mandarin Rd., behind Harder Hall. Kitchen, furniture, clothing, games. GARAGE SALES6014 Sebring Moving/ Downsizing SaleFri. Jan. 12 & Sat. Jan. 13 8am…3pm5718 Lilac Rd. Lakewood South to the end. Turn right, follow to Lilac Rd. Leather recliner, lamps, linens, exercise bike, tables, antique clocks, antique dining room set, curio cabinet, hall bench, glassware, China, wall hangings, area rugs, glass & marble coffee table, fireplace tools, records, Cheval mirror, leather couch, bar stools, desk, wooden cart, yard items, tools, flower pots, gas cans. Sup er clean. Must see! Too Much to list! Like us on Facebook! Pictures on Estatesales.netConducted by: Transitions Now LLC S ebring Moving S ale~ 8 a2 p F ri & Sat at 5925 Pebble Lane ( Spring Lake). Collectibles, vintage dolls, households & more. S ebring Moving S ale~ 8 a3 p F ri & Sat at 4307 Grassy Ave. L ots of baby items, computers, household, furn. & more! S e b r i ng~ 8 a3 p Th ursS at at 4 224 Lakewood Rd. Large H ousehold Sale! Incl. variety of v intage items, baseball cards, other collectibles & much more! Sebring~ 8a-5p Fri & Sat at 1519 Spring Hill Ct. Huge 2Family Sale! Church of the Redeemer Thrift Store Big Bag Sale 8a-2p Sat. at 906 W. Martin St., Avon Park. Fill a bag w/clothes $5 (bags provided); all other store items 1/2 price!! AUCTIONS6020 Door hinges ( 1 3) solid brass, new in boxes w/screws 3.5 inch 5/8Ž radius $5.00 per pair OBO, 863-402-2285 SEWING6026 S ewing table f oldable, 5 9 .5 x 34.5 x 35.5 open. 19.13 x 35 x 36 closed. $65 (863) 840-2129 HOUSEHOLD GOODS6030 50 t h A nn i versary Di s h es, gold pedestal cake dish, relish dish, tea pot, creamer/sugar, all in gold trim, $50-863-464-0004 59 PC set c hi na, C ope l an d Spode Great Britain china Gainesboro flower garden $125 (863) 471-1904 AV cart, we ld e d stee l bl ac k 3 shelves, 18x24x42, $50, 863385-6414 B rea d mac hi ne W e bil t, ABm100-2 works well, $20, 863-699-0582 C e ili ng F ans (7) 48Ž goo d condition, $150.00 for all or will sell separately, 863-382-8622 Cl oc k F ran kli n Mi nt, M ar i e A n toinette, Flowers of Versailles, $340.00 727-430-3491 C orelle Dish S et, service f or 4, pink & blue foral, excellent $25, 863-382-4375 El ectr i c Skill et, GE new, $25.00 863-699-0559 Eureka Vacuum new, $ 1 0 00 (863) 699-2886 F oo d P rocessor /Bl en d er, GE $20.00 863-699-0559 F oyer Li g h t, $10 00 863 382-8622 F ru i t & V egeta bl e P ee l er, automatic rotary, uses 4 AA batteries, never used, still in box, $12.00 863-273-7625 G rill Master O ven, Toastmas ter, $8.00 863-699-2886 Mi rror Til es, 12 x 12 $10 00 for all, 863-464-0004 M ov i ng cart, 2 w h ee l a l uminum, folds flat carries 275 lbs, used very little, stores easily, $40, 863-402-2285 Q ueen s i ze mattress, b ox springs and frame with comforter, pillow shams and skirting $120. (419) 706-0630 Sil verware, 12 p l ace sett i ng o f genuine Thai brassware, 144 pcs in wd chest, knives,sp,forks & misc. $99 obo,863-471-2948 T ur k ey S erv i ng Pl atter, ova l 16Ž by Gibson, fine ceramic, micro/dishwasher safe, unused, new in box, $15-863-273-7625 TV T ray T a bl es (2) woo d ,wte legs w/blues & sandpipers on top, ex. cond., rarely used, $45 ea or both $80 863-273-7625 V acuum Cl eaner, Bi sse ll upright, bagged/bagless, reconditioned, 30 day guarentee, $20.00 863-402-2285 V acuum Cl eaner, O rec k upright, works great, light weight, new belt and bag $50.00, (863) 402-2285 HOUSEHOLD GOODS6030 V ase by Hazel Atlas, 7.5Ž tall, vintage cobalt blue, $25, 863382-4375 HOLIDAYITEMS6031 Ch r i stmas wreat h s 18Ž an d 24Ž round, some with lights $15 each (863) 385-6414 FURNITURE6035 5 Kitchen chairs swivel, vinyl, c ream colored, $25.00 for each or $100 for 5, 603-848-2186 6 drawer dresser $30 (863) 314-0107. A ntique Bedroom~ dble head & footboard, nightstand, dressi ng table w/mirror & stool, d resser w/mirror, highboy, Exc. cond! $2500 863-385-6414 Bedroom Set~ light ash wood; d ble headboard, nightstands, d resser w/mirror & highboy Exc. cond $800 863-385-6414 Ch a i r, w hi te w i c k er w / arms, $30.00 863-382-8852 Chi na ca bi net, d ar k pecan, 65Ž wide, lighted, $300 (863) 443-2863 Chi na ca bi net~ m i rrore d b ac k & 4 glass shelves. White-washed oak. $100. 270-625-4747. C offee Table~ black metal with g lass top. Like new condition, $45.00 863-402-0539 C omputer D es k E t h an All en, w/hutch and filing cabinet, cherry wood & cherry veneers, $450 OBO, 863-446-1649 Desk~ 3 piece, solid oak desk. E xcellent condition! $500.00. 863-655-2612 A ntique Dining Room~ China c abinet, Oval 3-pedestal table, 3 l eafs, table pads, 6 chairs. Exc. cond! $2500. 863-385-6414 Di n i ng R oom S et, ta bl e an d 4 chairs w/cushions, solid wood, blonde, $30.00 727-365-2259 Dining set ornate wrought iron 48Ž glass & marble top w/4 upholstered tan cloth chairs, exc. cond. $125. (317) 919-5050 Dining Table and 4 chairs, light oak, upholstered chairs, 1 leaf, seats 6, excellent condition, $200, 863-382-4783 Di n i ng T a bl e 48Ž roun d g l ass top with 4 upholstered seat metal chairs, $200, 863-4529760 Di n i ng T a bl e, exten d s to 96 L 42Ž W, dark inlay w/6 cushioned chairs, custom table pads, exc. cond., $475.00-863-385-4725 Di n i ng ta bl e, seats 6 d ar k woo d $60 (863) 441-4483, (312) 418-4215 D ress i ng T a bl e w /b enc h so lid oak, never used, asking $200.00 863-471-3640 E nterta i nment C enter, armoire style w/pocket doors, light pine wood, will hold 38Ž wide TV, $100 270-625-4747 Fl ora l couc h an d c h a i r, per f ec t condition. $100. (231) 3421234 Glid er R oc k er, goo d con di t i on, $25, 540-686-6849 Ki tc h en H utc h 2 p i ece, oa k $100 863-441-4483 or 321418-4215 Ki tc h en ta bl e roun d pe d esta l with 4 chairs, almond. exc. condition $300 (863) 385-6414 Large rolltop desk brown $300 (863) 314-0107. Lounge chair brown, tilt back, $50, OBO, 863-214-1324 Lovely Cindy Crawford Home Edition beige/brown leather living room set~ 2 sofas, chair, ottoman, matching 5x7 rug, 8 pillows, 2 lamps & 2 end tables. Exc. cond. $1,600. 863-385-0567 M attress an d b ox spr i ng, f u ll size, very good condition, $45, 570-441-4875 O ttoman 15Ž sq w i t h lid Z e b ra $30. new condition (863) 3856414 Recliner, maroon, 4 months old, paid $400.00, asking $200.00 863-471-3640 Reclining couch, loveseat, chair, tan micro fiber $350. (812) 889-2685 FURNITURE6035 R o ll U p D es k sma ll 45 x 26 light gray, $200, 614-452-3196 S o f a & L oveseat set ~ li g h t ratt an w/loose cushions in a light p astel print. $150 for both. 270625-4747 S o f a, sect i ona l w i t h c h a i se lounge, 136 x 90, tan fiber, washable covers, clean, $500.00 863-617-2058 S o f a~ 82Ž c i nnamon co l or, lik e new! $225. 219-688-0979 Table, authentic looking Lobster Trap Table, 24x40x16, w/glass top, $50, 863-402-2285 TV S tan d mo d ern, gray, woo d with glass shelf, 47L x 22H, beautiful condition, $75.00, 863-273-1834 W a ll un i t, 5 sect i ons, li g h t pecan $200 (863) 443-2863 Wi ng Ch a i r, emera ld green, new, $55.00 863-382-3805 ELECTRONICS6038 APC 350 b attery b ac k up, brand new in box, $45. LPCG 863-465-0066 Next Book Ares 8 A 8 Ž Q uad, cire and android, brand new, n ever used, in box, $50, 863402-2285 Phone system~ AT & T phone b ase, 3 cordless handsets & ans wering mach. $50. 863-8352662 T rac f one B attery, new S amsung AB463446BA, 800mAh, $7.00 863-451-5511 TV/STEREO/RADIO6040 45Ž Bi g S creen S amsung TV Perfect, Mint Cond $325 firm 863-699-0028 C onso l e TV & R ecor d Pl ayer with stereo, 1960, $300.00, 614-452-3196 H ome Th eatre S ys, Philli ps, sub-woofer, 2 wifi remote twr spkers/3 shelf spkers, DVD player w/remote, $250-863-385-9501 TV~ 5 2 Ž S anyo TV. Excellent c ondition; just upgraged to larger TV. $200. 863-382-4685 COMPUTER EQUIPMENT6060 R outers, mo d ems, m i croso f t mouse, box full, some new in the box, $10.00 for all, 407385-4196 CLOTHING/ JEWELRY/ ACCESSORIES 6065 B oots, cowg i r l D urango, s i ze 6M, 14Žtall, worn once, like new, brown, pointed toes, beautifully designed, $100, 863-3854502 B oots, d ress sty l e, new, l a di es size 7M, 20.5Ž tall, brown, full zipper, $30, 863-385-4502 H ats, J ac k sonv ill e J aguars li teup, $15.00, 863-452-0246 L eat h er J ac k et~ B rown, (M) sz med. Brand new, w/tags, never worn. Motorcycle-type. $200. 863-679-7597 L eat h er J ac k et~ C o l um bi a Men's size 42 XL black. Barely worn. $55. 863-243-9986. M en  s go lf c l ot hi ng, j ac k ets, shorts, shirts, size medium 3234. $3 to $10 exc cond. some new. (863) 402-1159 M oney c li p m i nt per f ect A merican Silver Eagle, 1oz, mounted on diamond cut stainless & rhodium, $95, 863-840-1380 Motorcycle Jacket, BILT w omans size large, like new, $45.00 727-430-3491 ANTIQUES COLLECTIBLES6070 (5) 1 oz pure s il ver 999 fi ne us silver dollar coins, 2017 $1.00 Amer silver eagle, 1 oz mint perfect, $150.00, 863840-1380 C rysta l V ase, T ranqu il G ar d en, silver metal band, 8 ft, diameter 2.5/8Ž, new and in the box, $25.00, 863-840-1380 Antiques WantedUpscale Decorative Items, Art Glass, Sterling, etc.812-535-1400 G erman S te i n aut h ent i c co l lection, 1 commerical commemorative Budweiser, $300 OBO, 863-446-1649 Pi tc h er & b ow l v i ntage goo d condition $40 (863) 385-4502 ANTIQUES COLLECTIBLES6070 Phone C ountry Belle 1 9 5 0 s w all unit, wood/brass, vintage, AM-FM tube radio, origianl, $65.00 954-394-8932 Private Buyer for Disabled Vetspaying highest prices for metals c oin/stamp collections, die cas t & hot wheels & any collectibles 954-234-3028 S wor d co ll ect i on, (7) 1 f rom early 1900s, $300 OBO, 863 446-1649 Th omas Ki n k a d e C ottages, Illuminated Hawthorne Village, $30.00 each or 5 for $135.00, 863-458-6593 Vi ntage Mili tary P a dl oc k s (2) w /key-new in box Eagle, shackle w/9Ž chain-key comes out when locked, $15 ea.863-273-7625 Walk behind, horse-drawn Plows (2) & Cultivator~ Original, late 1800s. Exc. cond! $150-$250. 863-446-0876 MUSICAL6090 French Horn, Yamaha YR 3 1 3 s ingle student, $259.00 obo 727-430-3491 G uitar, O viation 1 2 string Matrix w ith custom case, $225, 540 686-6849 LPs and albums, 200 most in sleeves, $100 OBO, 863-385 4754 O rgan in good condition $ 15 0 (201) 207-4809 O rgan, 2 manual Baldwin,solid oak cabinet w/matching bench, full octave bass, pedals w/differ ent sounds, $50, 419-342 2879 Y ahama Upright Piano~ w /bench & music. In perfec t cond. $500 obo. 863-273-6334 MEDICAL6095 Electric wheel chair $ 5 00 (863) 314-0107 P orta bl e T o il et, I nvacare M e dical, $15.00 863-464-0004 R esp i tec C/PAP bi l eve l un i t, incl. auto power device, $175.00, 863-452-2257 after 1PM S hower/Tub S eat, $ 5. 00 863-464--0004 W a lk er, I nvacare M e di ca l $5.00 863-464-0004 GOLFACCESSORIES6125 C a ll away X mo d e l 9 woo d 23* Fujikura, regular graphite shaf t RH, $25.00 863-451-5511 S trata go lf b a ll s, one d ozen, new. $12 (810) 632-5483 Thousands of Golf Clubs For Sale!Visit www.bonanza.com863-655-4709 GOLF CARTS6126 EZGO go lf cart 1985 charger, extra tires, trailer hitch, runs, $500, 863-446-1766 EXERCISE/ FITNESS6128 A u di o S tr id er 990 N or di c k Track exc. cond., $250.00, 863-465-0266 B ow Fl ex S e l ec T ec h di a l up 52 5 dumbbell set with stand, $320, 863-273-4120. C yc l e T ra i ner, G o ld s, s il ent re sistance, console has many fea tures, hardly used, $125, 863-385-1268 E xerc i se Bik e, $35 00 863452-0246 T rampo li ne~ 10 5 f t, roun d $60. 863-699-6733 T rea d m ill P ro f orm, cross wa lk 325, Cross walk, $150, 603 848-2186 SPORTINGGOODS6130 Pi c kl e b a ll R ac k ets & b a ll s, 4 wood rackets & 8 balls, $50.00 863-332-7091 206-251-5270 FIREARMS6131 S pringfield Armory .45 C al XD-S, light weight, compact pis tol w/case, like new, $475.00 863-243-3620

PAGE 19

Saturday, January 13, 2018 | HIGHLANDS NEWS-SUN | B9 www.highlandsnewssun.com FIREARMS ACCESSORIES6132 C orner gun ca bi net, li g h te d o ak, holds 16 guns, locking doors and storage doors on botbottom, $150, 863-402-2285 C orner gun ca bi net, li g h te d oak, holds 16 guns, locking doors and storage doors on botbottom, $150, 863-402-2285 G un C abinet Handmade, pine holds 7 guns w/lock drawer, glass shelves, for curio cabinet, $100, 863-402-2285 G un cases, pistol holds 4, ri f le holds 2, $100/125, brand new in box, 863-382-9355 HUNTING& FISHINGSUPPLIES6133 Fishing Poles, $3 00 to $6 00 863-464-0004 BICYCLES/ TRICYCLES6135 26 Ž ladies/girl Hu ff y bike, exc. condition $45 (863) 414-8088 (863) 655-5586 26 Ž mens Trek bike, exc cond. $ 100 (863) 414-8088 (863) 655-5586 27Ž mens R oss bik e exc con d $65 (863) 414-8088 (863) 6555586 3 wheel bicycle 2 4Ž $ 15 0 (502) 395-0989 3 Wheeler, Miami S un, good condition, large basket, headl ight, $110, 309-369-9799, will deliver within 20 miles for $5.00 Bicycle S eat trek C om f ort, gel, never used, $15, 863-3824375 Bicycle, Ladies 26 Ž S chwinn, large seat, pedal brake, $25, 863-699-0582 Bik e I nter tu b es, b ox o f 7 or more, 1.75/2.125, $5.00 for the box, 407-385-4196 Bik es (2) l a di es, 1 i s 26Ž 5 speed for $40.00 and the other is 26Ž coaster for $35.00, 863382-8852 Child ren  s bik es $25 00 eac h excellent condition, 863-6555586 or 863-414-8088 Ladys 26 Ž bicycle $30 ( 5 02) 395-0989. Mans & Womans Free S pirit 1 0 speed bikes, good condi. extra new tires $100 bothobo (863) 402-0101 or (863) 458-2281 M ounta i n Bik e 26Ž R oa d master, 15 speeds, $75, 309-3699799, will deliver within 20 miles for $5.00 S c h w i nn Bik e, 27Ž l a di es, skinny tire, 12 speed, curled handle bars, good shape, $35, 863-402-2285 Trikes, Crossbikes, CruisersPickup & Delivery (Available for Sebring)814-591-1010427 Lemon Ave. Sebring LAWN & GARDEN6160 Ed ger-e l ectr i c, goo d con di t i on, $25, 810-632-5483. G r ill b ran d new, assem bl e d George Foreman electric gill, $50.00 863-385-4502 L awn S prea d er P rec i s i on pu ll behind, like new, $75, 863-6552612 OUTDOOR LIVING6161 P at i o S et~ G reen; 54Ž roun d table w/umbrella & 6 chairs + 1 lounge chair. Exc. cond! $225. 517-230-7237 P at i o S et~ Sl ate top 60 x 39Ž with 4 chairs. Must See! $275 941-928-8789 Picnic Table octagon, $300 614-452-3191 W oo d R oc k er R ec li ner an d end tables, all custom made, $200, 614-452-3196 BUILDING SUPPLIES6170 C eram i c Til e, Ib ero, 5 b oxes, 9 x 14, 18 pc bullnose & 4 sheets 2 x 2, $175.00 obo, 727-430-3491 Kitchen C abinet Doors, $4.00 each 614-452-3196 P orce l a i n Fl oor Til e 12 x 12 Beige chiseled edge, 88 s/f, $55, 863-441-1619. P orce l a i n Fl oor Til e 12 x 12 Bianco Marfil, 70 s/f, $65, 863441-1619. BUILDING SUPPLIES6170 Tile, 3 sheets mosaic glass b acksplash tile, $25.00 727430-3491 TOOLS/ MACHINERY6190 A ir C ompressor, 2 HP, 33 gal, with reel & hose, $75.00, 863699-0559 C oleman generator 62 5 0 watts, 2 running hrs. Like new $500 OBO (802) 370-0773 Drop Light cord reel, $ 1 0 863-699-0559 E xtens i on C or d R ee l C ra f tsman, 20 ft. retractable cord, can be hung in garage for easy access, $25.00-863-273-7625 G rinder, bench top, heavy duty, 6Ž, like new $50, 863-699-0559 W elder portable stick welder, w orks 110v/220v, $200.00 863-452-0246 W heel Barrel, $ 15. 00 863 464-0004 DOGS6233 YORKIE MINIS CKC Absolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLE Prices starting at $795+. 941-773-0723 € 322-6709 minimagicyorkie.com PETSUPPLIES & SERVICES6236 Dog S troller, good condition, $30.00 863-382-8852 APPLIANCES6250 A ppliance Package~ Frigidaire G allery; fridge, stove, mic rowave, dishwasher. Black. $500 obo. 863-314-0566 Used AppliancesUp to 90 day warranty. LOCAL DELIVERY Call 863-655-4995 F reezer, F r i g id a i re, 17 3 cu f t, upright, self defrosting with alarm, $300.00, 727-430-3491 Freezer, new upright Frigidaire, used 4 months, $350.00, call or text 863-835-0117 Freezer~ 4 cu f t. upright. $100. 863-633-9389 F r i g id a i re e l ectr i c stove o ff white, 5 burner glass top, great condition. $95. (941) 286-7210 G E Washer and Dryer dryer needs a cycle switch, $150. for both, 863-655-0844 K enmore di s h was h er, o ff w hi te, clean and works well $65. (941) 286-7210. Kenmore dishwasher, very good condition, $65 OBO, 863214-1324. K enmore sew i ng mac hi ne M o d e l 15208, used once, $100. 863471-6134 ask for Howard. Kenmore stove, glass top, very good condition, $100 OBO, 863-214-1324. Mi crowave, GE over t h e stove, great condition, $50.00 863214-3741 R e f r i gerator~ GE top f reezer, 17cuft; white, very good condition. $275. 301-401-5615 R e f r i gerator~ top f reezer w i t h ice maker. White, 10 yrs old. $150. 863-633-9389 S tove~ GE e l ectr i c stove; bl ac k and stainless steel; self-cleaning. Good condition. $50 obo. 519-735-2380 W as h er & D ryer set~ W hirlpool, white, like new. $450. 301-401-5615 W as h er & D ryer~ K enmore washer & Amana Dryer. Both exc. cond! $225 for pair; $125 ea. Firm. 863-382-0601 W ater H eater Ti mer S w i tc h saves you electricity, never used, $30.00, 863-332-7091or 206-251-5270 MISCELLANEOUS6260 2 twin brass headboards $20 each (201) 207-4809 2 tw i n mattress an d b ox spring sets. $50 each (201) 207-4809 Ad u l t westerns b oo k s l ot o f 95, all for $25, 863-385-1563 MISCELLANEOUS6260 AC Ad apter 15 12 vo l t, 6 adaptaplugs, various volts DC 300ma, never out of the box, $5.00, 407-385-4196 Ai r C on di t i oner /H eat pump, carrier Infinity 4 ton full centeral unit $300, 863-699-0582 A ntenna, aluminum, outside use, $40.00, 863-382-9355 A pp li ance d o ll y w i t h strap, okay condition, $80, 863-3829355 A wn i ng rope li g h ts & trac k 18 f t, fits existing trk to create 2 trks, one for rope lites one for sunshade, new $25 616 299-7245 Beige and black accent rug $40.00 (201) 207-4809 B oo k s, newer paper b ac k an d some hardcovers, Paterson/Baldaci/Cussler/Conelly, etc., $15 per 20 books 863-471-2948 Books William J. Johnstone, lot of 113, all for $68.00, fairly new, 863-385-1563 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! C handelier, 6 light, beige g lobes w/copper chain, beautiful, exc. cond., $55.00, 863273-1834 C oins, 5 American Eagle 1 oz p ure silver dollar coins, .999 fine US silver 2016 $1.00 mint cond., $150.00-863-840-1380 C ow Dinner Door Bell, cast iron, hand painted, must see!! $25.00 863-273-7625 Extension C ord, heavy duty 125 on HD reel w/weather proof quadplex box, exc. cond. $100.00 863-414-1210 E xter i or d oor, 32 X 80 nee d s work. $20 (863) 385-6518 G enerator 5500 8500 Briggs/Stratt good cond. $250 (863) 382-9355 G old f ramed mirror $ 5 0 (20 1 ) 207-4809. HD DVD movies excellent cond ition. 20 total, $3 each (810) 632-5483 Heater, propane f its small 2 5lb tanks, $20.00 863-452-0246 TROPICAL FRUIT TREESAvocados, Bananas, Citrus, Starfruit, Peach, Figs, Longan, Soursop, Lychee (6 Varieties), Blueberries, Mamay Sapote, Jujubee, Mulberry, Papaya, Jackfruit, Guava, Tamarind, Coconut, Moringa,Olive, Jabatacaba, Miracle Fruit, Spiral Flag, Sapodila, Custard Apple, Breadnut, Breadfruit, Persimmon (American & Japanese!), Jamaican Red Sugar Apple, Barbados Cherry, Grumichama, Loquat, Mango (13 Varieties) & More!DELIVERY & INSTALLATIONBarretts Tree Nursery91 Carefree Ct., Venus, FL 33960305-216-8452 Ki ng s i ze 2Ž memory f oam mattress $38 (863) 840-2129 Ki ng s i ze com f orter & 4 l ge pil l ows and a long pillow, leopord look, $100. (863) 4432863 Ki ngs i ze b e d sprea d bl ue / w hi te like new. $35 (863) 840-2129 L uggage, 5 p i ece, P rotoco l red, great condition $20, 863699-0582 Pi tc h er an d b ow l 40 years old, exc conditon $25 (863) 471-1904 P oc k et W atc h w / stan d Ti mber Wolf, Franklin Mint, beautiful detail, chain/case incl., EC must see -$135-863-273-7625 R ec i pe B oo k s, h ar d cover Southern Living annual books for yrs 19811993, all in mint cond., $80 obo 863-471-2948 R o lli ng C oo l er w /S pea k ers, telescopic handle,collapsible canvas, 18ŽH, blue, side pockets, ex cond-$25-863-273-7625 T ractor Ti res (2) 20 x 8 $10.00 each 863-464-0004 T ruc k camper cover fi ts any truck bed size 60x74, $500 OBO, 863-840-0175 T ypewr i tere l ec, B rot h er m dl 340, memory, spell check, line erase & more-incls script wheel & 2 ribbons, $50-863-385-6414 W o lf M us i ca l W ater Gl o b es Tune is MemoryŽ for 1 & Youve got a friendŽ on the other, $25 ea., 863-273-7625 FREE MERCHANDISE6260 B ag o f G rout 863 464 0004 7000TRANSPORTATION AUTOMOTIVE7005 07 Chevy Trailblazer~ $3,90003 Honda Civic~ $2,70001Town & Country~$2,300TonysNo Hassle 863-446-1186 CADILLAC7030 C a dill ac CTS nee d s transm i ssion, $500.00 863-441-4483 or 321-418-4215 CHRYSLER7050 2005 Ch rys l er S e b r i ng converti ble, white, automatic, V6, 65K mi, brand new tires, $3,999. Must See! (863) 633-9225 ANTIQUES/ COLLECTIBLES7250 1930 Ford Custom CoupeChopped, dropped, rat rod; 3 27/auto; retro wire wheels, w ide wht walls~One of a Kind! $19,500 obo. 863-446-4588 1971 Old s C ut l ass S upreme~V8 350. Red with white rag top, b lack interior. All original! Exc. shape. 231-613-2580 GreatDealsin theClassifieds! AUTO PARTS/ ACCESSORIES7270 Dual Range Battery C harger, Century 10/2 AMP automatic, 6 & 12 volt, exc. cond., $40.00 863-273-7625 Wi n d s h e ild Wi per rep l acement blades (2), Michelin, brand new in package, size #18, both for $10 or $6 ea. 863-385-4502 GOLFCARTS7327 2003 E-Z Go shuttle, gas, 2 seats, 2 cyl Robin engine, lifted alum rims, great cond, $3k firm, 863-201-2778. BOATS-POWERED7330 1992 S y l van P ontoon B oat ~ 20ft, 30hp Evinrude. New Bimini t op, battery & motor tuned up. W/trailer $5500. 563-343-5160 2010 Carolina SkiffJVX16~ 60hp Honda 4stroke. Exc. cond! $11,900. 863-699-1528LP. Bass Boat~18 Winner; w/trolling motor; 150hp Mercury. Includes trailer. $5,000. 863-699-0383 P ontoon B oat, 20 B ent l ey w/trailer, 90 mercury 4 stroke w/extremely low hrs on motor, tunnell cover, padded seats, fish finder, live well, change rm, trolling motor & all access,, In pristine cond $12,500 obo705-292-8795 WANTED!! Small Pontoon boat in good condition! 13-16ft.317-494-3900 MARINE SUPPLY & EQUIP.7338 15 fib erg l ass b oast mast & sail~ $75 obo. LPCG. 863-4650066 B oat B umpers (4) VG con d ., all 4 for $45.00 863-464-0004 B oat S pare Ti re, new, 175 x 80 D, 15. never on the road, $25.00 863-464-0004 CANOES/ KAYAKS7339 I n fl ata bl e K aya k W est M ar i ne, sit inside, carry bag and pump, kayak and paddle $150 or ka y ak $125, 706-994-0227 CYCLES/MOPEDS/ SCOOTERS7360 200 4 Honda G oldwing Trike w /Roadsmith kit, fuel inject. B lack cherry candy; great cond! $19k 863-441-4032 (LP) T urnyou r trashinto cash! Advertise youryard sa l e! 2005 Yamaha 650 VStar~ 1 owner! New tires, wellmaintained, 25,316 mi. $3,100 obo. 863-402-1985 2011 Kawasaki 900 Volcan MC Classic~ metallic blue, windshield, backrest, bags, flr boards, good tires, etc. 10,984 mi. Exc. Cond! $4,650. 863-260-0296 Motorcycle Helmet, S corpion E XO-500 full face, size M, like new, $60.00 727-430-3491 S cooter e l ectr i c 2 w h ee l 36V in good condition with lights, horn and charger, $175, 540 686-6849 CAMPERS/ TRAVELTRAILERS7370 2017 Hy-Line40 w/ 4 slide outs, 2 BR; sleeps 8; all options! $33k. 302-559-8991 MOTOR HOMES/ RVs7380 2006 SeaBreeze LX~ 3 5, Ford V10; 22k mi. New tires, batter ies; exc. cond. Many Xtras! Stored inside. Health forces sale $42,500. 863-385-5813 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! There are many reasons why a person may lack self-compassion. The following areas identify some of these. 1) An Overemphasis of Self-sacri“ce. The cross of Jesus is always before us, revealing a powerful message of unconditional love (No one has greater love than this, to lay down ones life for ones friendsŽJohn 15:13). This principle permeates Christian spirituality. The cross of Jesus generates a desire to love as deeply, strongly, and fully as he did. Generous giving of self is much needed in a world of suffering. However, this kind of giving also prompts weary caregivers, exhausted parents, grieving widows, stressed workers, and those encumbered with aching af”ictions to waver in providing for their own welfare: If I take care of myself, I am sel“sh. Shouldnt I just give and give, even when Im exhausted? Isnt that what I am supposed to do, carry my own cross?Ž Yes and no. Balance is the key in offering compassion to self and others. Jesus taught, It is more blessed to give than to receiveŽ (Acts 20:35). At the same time, he recognized the consequences of being a generous giver and reminded his followers of the need to pause and care for self: Come to me, all you who labor and are burdened, and I will give you restŽ (Mt 11:28). He did not want people to suffer if their spiritual malady or physical in“rmity could be alleviated. When those who were ill and distraught came to Jesus, he did not tell them to offer it upŽ or just live with it.Ž Rather, he brought them back to health. Jesus wanted them to be well. If we delve into the Gospels with the intent of discovering how Jesus lived self-compassionately, we will “nd numerous times when he took care of his body, mind, and spirit. Amid an intensely active ministry, he went apart for quiet prayer and re”ection (Luke 4:42). He gave himself the gift of bodily rest, sitting down when he was tired from his journey, and sleeping in the boat amid the storm (John 4:6; Mark 4:35-40). When pressed by the crowds, Jesus found psychological and physical space by leaving the land and teaching from a boat (Luke 5:1-3). He took social time to nurture his relationships, visiting his friends Martha, Mary, and Lazarus. After Lazarus died, Jesus did not deny his grief but allowed himself to weep and mourn (John 12:1-2; John 11:112). When he faced excruciating agony in the last hours before his death, Jesus asked for support from his disciples so he would not have to go through his pain alone (Mark 14:32-38). 2) In”uence of Family of Origin. I grew up in a Compassion Toward Ourselves GRIEF AND HEALINGJOMARIE GRINKIEWICZ COMPASSION | 10

PAGE 20

B10 | HIGHLANDS NEWS-SUN | Saturday, January 13, 2018 www.highlandsnewssun.com Bus i nesses & Se rvi ces LAND CLEARING ~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s Clock RepairHoward Miller Certified Tech. Call Douglas Foster 863-832-3071 AAA Southern Cleaning Inc.Commercial & Residential Cleaning, Property Mgmt. 863-464-1138 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured 5000 BUSINESS SERVICES CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 COMPUTERSERVICE5053 Computer RepairsWe Come to You! 10% Discount on labor~mention this ad. 208-406-9743 COURIER/TAXI5055 RYDECORyde Sharing & Vehicle Transport; Local & Long Distance; Airport Service, Orlando & Tampa.863-451-5645/315-663-4811rydeco1138@gmail.com CLEANING SERVICES5060 AFFORDABLE CLEANING Servicing All of Highlands County. Great references! 7 days a week! 863-243-2615 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 ERRAND/ SHOPPING5075 Driver For HireLocal retired security officer to help with your transportation needs. Rates Negotiable.863-452-7282 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 Specializing in House Painting & Wood Work Pressure Washing All Wood Repairs Driveway Painting863-212-5651geoh9192@gmail.comLic & Ins. All Jobs Guaranteed! Rods Handyman RepairPlumbing, Carpentry, Welding etc. 50 yrs exp. Lic.# HMO157863-449-0390 HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 Residential & Commercial FREE Estimates Call forOur $50 off Special! 863-414-8333 LAWN/GARDEN & TREE5110 Angels Lawn CareFull Lawn MaintenanceSenior & Military Discounts863-253-0739 STUMP GRINDINGReasonable Rates; Local; Portable Equip; No Trucks in Yard! Free Est!561-3733557 or 863-260-1791 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! PAINTING/ WALLPAPERING5140 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 PAINTING/ WALLPAPERING5140 RON WILLIAMS PAINTING CONTRACTOR Interior & Exterior Pressure Wash. 25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 PETCARE5155 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 ROOFING5185 NO Money Down~Repairs OnlySpecializing in Rotten Wood Shingles; Metal; Tile 35yrs exp! 863-699-0383State Lic. CCC-1329089 AdvertiseToday! HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 ROOFING5185 OLYMPOSSteam Clean Carpets2 Rooms $45Furniture, Tiles/Grout & Air Ducts, Windows Mobile Homes Pressure Cleaning & Roofs(863)212-1990 5000 BUSINESS SERVICES MISCELLANEOUS5230 Mention This ad for 1 Free Vape!Unlimited Day Vaping: $3Unlimited Weekly Session: $14.99: Vape Kit rental: $2.50 BOGO Session : Buy 1 for $3 get another for $1.99. We will not be under sold, we sell 100ml bottle vape juice: $15. The more you buy the cheaper it gets!. Refer a Friend and affiliate programs (Earn Free Juice, Kits & Money!) 244 CR 621 E. Lake Placidralphsurace@yahoo.com 863-633-9456 NEEDCASH? HaveAGarage Sale! Highlands TransmissionImport & Domestic. Work Garanteed. 555 US 27 N., Sebring. 863-385-1436 predominately rural area. As a youth, I heard my father of Germanic descent say such things as, Dont cry. It doesnt hurt that much. Youll get over it. Just be strong.Ž When my brothers died, few tears were shed and not much was spoken about these signi“cant losses in my family because we were taught to be strong and hide our pain. The consequence of this was living among siblings whose concealed grief affected our relationships to this day. The good news is that we can grow through and beyond past experiences and attitudes that hinder self-compassion. Through my volunteer work with hospice, my job in the midst of elderly friends who have grown to be more like my family,Ž my volunteer work with my beloved parish, I began to observe how strong, autonomous people allowed themselves to be receptive to those offering care and comfort in their healing and/or dying process. This awareness helped me to shed many of the old attitudes that kept me from being kind to myself. Ive found this ability to outgrow messages from ones family of origin to be true for others, as well. A participant at a retreat sent me a message shortly after arriving home. She told me of her gratitude for learning about self-compassion. Then she told me why. After her phone fell into the toilet that morning, she was able to not listen to my old mother-messages about being irresponsible.Ž This simple but deliberate turn toward self-compassion prevented her from an extended time of haranguing and berating herself for that accidental mishap. 3. Societys Expectations. Go as fast as you can. Do as much as possible in the shortest amount of time.Ž How many of us in our Western culture struggle with the reality of being regularly stressed and overwhelmed, unable to complete what is required or planned for each day? We expect a lot of ourselves and do not give our body, mind, and spirit the attention each deserves. Even if we feel physically miserable, we drag ourselves to work. We push on to attend a social gathering when going to the gym or taking time for some quiet re”ection would restore our depleted energy. If we feel deep sadness, we shove it aside, saying, I shouldnt hurt this much,Ž or I ought to be over this by now,Ž or I dont have time for this stupid grief.Ž We omit prayer and meditation in order to hurry on to what presses us forward. When we are physically ill, we do not say to our hurting self, Im sorry youre feeling this way. Ill take good care of you.Ž Mostly we just suffer through things like a bad case of the ”u or a nasty cold. We would be much better parents, friends, spouses, family, and colleagues if we took to heart the words of Bren Brown in her book, The Gifts of Imperfection: Wholehearted living is about engaging in our lives from a place of worthiness. It means cultivating the courage, compassion, and connection to wake up in the morning and think, No matter what gets done and how much is left undone, I am enough. Its going to bed at night thinking, Yes, I am imperfect and vulnerable and sometimes afraid, but that doesnt change the truth that I am also brave and worthy of love and belonging.Ž 4) An Inability to Receive Graciously. Whether we have grown into our independent spirit from family upbringing or from our American culture, this gift can also be our downfall when it comes to being self-compassionate. I recall visiting a friend and past prayer partner, Georgia Quirk who extended her time and energy generously to others. She could always be counted on to be there when someone was ill or in need of some form of help. Then she became seriously ill, unable to do much for herself. At “rst, this independent and formerly strong woman resisted offers of assistance, feeling she ought not receive from others because they were so busy.Ž Underneath this resistance was the true reason for her hesitation: she had been in control of her life when she helped others, and now it was dif“cult for her to be the one who was in need. Gradually, she came to realize that life involves both giving and receiving. As she became receptive to others helping her, she also became receptive to the power of prayer and of teaching that power to others, such as myself. No person on this earth taught me more about prayer or enabled me to see the presence of Jesus in everything and everywhere I go than Georgia did. May she forever rest in Gods love and peace. Each of us is capable of changing. Each of us is worthy of self-compassion. By changing the way we relate to ourselves and our lives, we can “nd the emotional stability needed to be truly happy,Ž writes Kristen Neff, a pioneer in the study of self-compassion. The more this approach becomes central to our life, the easier it will be to “nd a balance between caring for others and caring for self. As we develop this bene“cial rhythm, peace and joy will ”ow from us into the lives of others. Each gesture of self-compassion will bene“t our personal well-being and contribute to the well-being of our world. Each expression of self-compassion we give ourselves will aid toward our healing, our sadness, our grief, and our ability to give to others the compassion, love and empathy that Jesus continues to give us each and every second of our lives.COMPASSIONFROM PAGE 9 Discover the ”avor of a destination through regional specialties, food-centric fun and culinary traditions. Here are four tasty ideas for families to consider:1. Memphis, Tenn.A visit to this Southern gem may well include a stop at Graceland, the home of Elvis Presley, long ago crowned the King of Rock n Roll. Not only did the Memphis Flash love music, but his passion for creative comfort food was no secret. Not far from his legendary digs youll “nd the Arcade Restaurant, a 50s style, family-owned diner that serves up Elvis favorites including his goto sandwich comprised of fried peanut butter and banana on Texas toast. Bacon is always optional. Visit: http://arcaderestaurant.com; MemphisTravel.com.2. Phoenix/ Scottsdale, Ariz.There are plenty of reasons to hydrate when you visit the Valley of the Sun: Hiking in the desert, biking along the canals or playing golf on top-notch courses. Add to the list, sampling local salsas and chili-infused taste treats. The TeePee Tap Room has been the choice of presidents and is a family favorite for those seeking homemade Mexican food since 1958. The Mission, Barrio Queen and La Hacienda are also popular. Visit: ExperienceScottsdale. com; VisitPhoenix.com.3. Kansas City, Mo.You wont want to visit this Midwestern town without savoring a dry rubbed, slow-smoked slab of barbecued ribs. According to the Kansas City Barbecue Society, there are more than 100 establishments blending a mouthwatering combination of ”avors and styles. Among the favorites: Wabash BBQ, BBQ Shack and Fiorellas Jack Stack Barbecue. Visit: VisitKC.com.4. Ohios Donut TrailAre you a fan of simple glazed? Or do you fancy a more elaborate concoction, one featuring peanut butter pieces and perhaps a hint of bacon ”avoring? There will be a sugary something for everyone when you wander along Butler Countys sweet Donut Trail. The road trip spotlights mom-andpop-style bakeries „ no chains allowed „ where the stories behind the storefront are as interesting as what youll “nd on the donut shelves. Created by local tourism of“cials, travelers can download a map, get stamps on a passport and be rewarded with an of“cial Donut Trail T-shirt for completing the tour. Visit: BCDonutTrail.com.Family travel: The taste of the townsBy LYNN OROURKE HAYESFAMILYTRAVEL.COM

PAGE 21

The News Wire Saturday, January 13, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER FBI knew Vegas gunman had gun stashesFBI agents knew the gunman behind the deadliest mass shooting in modern U.S. history left behind big caches of guns, ammunition and explosives. See page 12 AP PHOTOAna Martinez, a medical assistant at the Sea Mar Community Health Center, gives a patient a u shot on Thursday in Seattle. According to an update by the Centers for Disease Control and Prevention released on Friday, the u season in the U.S. might be peaking already, and it may not turn out to be as bad as many feared. A shot in the armNEW YORK „ Flu is now widespread in every state except Hawaii, but the good news is the season appears to already be peaking. Its been a rough few weeks: Hospitals have set up tents to handle patient over”ow. Doctors are putting in double and triple shifts. Ambulances have been sidelined while paramedics waited to drop off patients. This morning, I couldnt stand up. I was really weak,Ž said Margaret Shafer, who went to a Seattle emergency room this week after a bout with the ”u was followed by pneumonia. But an update out Friday from the Centers for Disease Control and Prevention shows patient traf“c for ”u is no longer skyrocketing the way it was in December. It looks like its starting to level out,Ž said the CDCs Lynnette Brammer, who oversees ”u tracking. Still, ”u is unpredictable. I dont know where it will end up,Ž she added. Many ”u seasons dont really get going until around Christmas, and dont crescendo until February. Thats how last years ”u season played out. This season got off to an early start and cases surged over the holidays. Patients who went to the ER at Palomar Medical Center Escondido, north of San Diego, then had to wait as long as nine hours. The hospital this week took down a tent it used to handle the over”ow but is still seeing a lot of patients with fevers, aches, chills and other ”u symptoms. Were having to treat people in hallways, in chairs, wherever we have space,Ž said Michelle Gunnett, the director of emergency services. Theres a tent in place at Kaweah Delta Medical Center in the Central California city of Visalia, where doctors this week have been pulling double and triple shifts to keep up. Its like a MASH unit,Ž said Dr. Ed Hirsch, the hospitals chief medical of“cer. In Chicago, paramedics have been forced to wait at ERs with patients for as long as two hours for an open spot. That means the ambulances cant be used for other calls, said Larry Langford, a spokesman for the citys “re department. What had some people worried about this U.S. ”u season was the bad season last year in Australia. That country was Has flu season, in full swing, reached its height?By MIKE STOBBEAP MEDICAL WRITERFORT LAUDERDALE, Fla. „ As Hurricane Irma bore down on Florida, Gov. Rick Scott gave out his cellphone number during a conference call with administrators of the states nursing homes and assisted living facilities. He told them to contact him if they ran into problems, and he would try to get help. So they did, 120 times according to phone records released this week. Nearly all the calls went directly to voicemail before being returned. The Associated Press reached 29 of the callers this week, and found that in numerous cases, the governors offer to personally intervene may have slowed efforts to get help, and fostered unrealistic and potentially dangerous expectations that Scott could resolve problems that were beyond his control. Only one said the governor answered himself „ and she got the help she needed. Irma knocked out power across much of Florida as its strongest winds swept from Key West to Jacksonville on Sept. 10 and 11, and most of the calls asked for help restoring electricity. But Florida is served by private electric companies and municipal utilities „ none directed by the state. The governors of“ce could only request that particular nursing homes be given priority. Twelve patients later died of overheating at a nursing home that called Scotts cellphone three times. Its administrators say Scotts staff didnt get them help restoring their air conditioning. Scott, a former hospital executive, says their negligence caused the deaths. Even with the best of intentions, when you give a single number, you automatically create a potential bottleneck, and its almost a guaranteed bottleneck if its the governors number,Ž said Richard Olson, executive director of Florida International Nursing homes swamped Florida governors phone after IrmaBy TERRY SPENCER, KELLI KENNEDY and ADRIANA GOMEZ LICONASSOCIATED PRESSBALTIMORE „ The man who said he came to the aid of a visibly disoriented woman discharged from a Baltimore hospital wearing only a gown and socks on a frigid winters night said Friday that shes been reunited with her family. Imamu Baraka, a licensed psychotherapist who has an of“ce across the street from the University of Maryland Medical Center Midtown Campus, told The Associated Press he was so angry at the womans treatment that he decided to record Tuesday nights events on cellphone video, fearing no one would believe him if he reported a patient being left at a bus stop like that on a cold January night. I knew that she was not supposed to be discharged from a hospital with no clothing on and no shoes,Ž he said during a Friday interview in his of“ce. Barakas cellphone video shows several guards strolling back to the hospital after escorting the patient out wearing only a hospital gown and socks. He described temperatures in the 30s and a cold wind blowing at the womans hospital gown, exposing her to the elements. Her street clothes were stuffed in plastic bags and dropped at an open-air bus stop. She appeared disoriented and distressed as she stumbled along the sidewalk, making keening vocalizations but unable to formulate any words. Baraka said hes been in regular contact with the 22-year-old womans mother, who is grateful for his intervention, since WASHINGTON „ President Donald Trump on Friday offered a partial denial in public but privately defended his extraordinary remarks disparaging Haitians and African countries a day earlier. Trump said he was only expressing what many people think but wont say about immigrants from economically depressed countries, according to a person who spoke to the president as criticism of his comments ricocheted around the globe. Trump spent Thursday evening making a ”urry of calls to friends and outside advisers to judge their reaction to the tempest, said the con“dant, who spoke on condition of anonymity because he wasnt authorized to disclose a private conversation. Trump wasnt apologetic about his in”ammatory remarks and denied he was racist, instead blaming the media for distorting his meaning, the con“dant said. However, critics of the president, including some in his own Republican Party, spent Friday blasting the vulgar comments he made behind closed doors. In his meeting with a group of senators, he had questioned why the Man who aided disoriented patient says shes getting care Trump partly denies, also defends vulgar immigrant commentsBy DAVID McFADDENASSOCIATED PRESSBy JILL COLVIN and ALAN FRAMASSOCIATED PRESS TRUMP | 4 PATIENT | 4 FLU | 4IRMA | 4 AP PHOTOThis Tuesday still image taken from video provided by Imamu Baraka shows a woman discharged from a Baltimore hospital wearing only a gown and socks on a cold winters night. AP PHOTOPresident Donald Trump gestures as he boards Air Force One at Andrews Air Force Base, Maryland, on Friday to travel to Palm Beach International Airport in West Palm Beach, Florida. 1800 3rd St SW Winter Haven, FL 33880SALES:863-875-5662 www.kelleybuickgmc.com KELLEYWINTER HAVEN adno=3516306

PAGE 22

Page 2 www.yoursun.com The Sun / Saturday, January 13, 2018 STATE TODAY / TONIGHTPartly sunny and cooler Clear and chillyHIGH 67 LOW 3910% chance of rain 5% chance of rainPartly sunny and cool63 / 405% chance of rain SUNDAY GULF WATER TEMPERATURESunny to partly cloudy70 / 470% chance of rain MONDAYMostly sunny and pleasant70 / 4510% chance of rain TUESDAYMostly sunny and cool61 / 405% chance of rain THURSDAYMostly sunny and cool64 / 3510% chance of rain WEDNESDAY 1 2 2 2 1 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 350-50 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 VENICE566065666053Air 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 0.21Ž Normal month to date 0.66Ž Year to date 0.21Ž Normal year to date 0.66Ž Record 3.00Ž (1979) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.60Ž Normal month to date 0.98Ž Year to date 0.60Ž Normal year to date 0.98Ž Record 3.00Ž (1979) High/Low 82/61 Normal High/Low 75/51 Record High 86 (1993) Record Low 23 (1982) High/Low 82/66 High/Low 75/66 Normal High/Low 71/51 Record High 86 (2013) Record Low 25 (1982)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 0.21 0.88 1.80 9.93/2016 Feb. 0.94 2.52 11.05/1983 Mar. 0.80 3.28 9.26/1970 Apr. 1.59 2.03 5.80/1994 May 2.74 2.50 9.45/1991 J un. 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 0.21 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 51 29 pc 51 33 s Bradenton 60 41 pc 59 42 pc Clearwater 57 42 pc 56 43 pc Coral Springs 72 49 s 67 53 pc Daytona Beach 58 36 pc 56 44 pc Fort Lauderdale 72 50 pc 67 55 pc Fort Myers 68 42 s 64 45 s Gainesville 53 30 pc 55 33 pc Jacksonville 54 33 pc 52 35 pc Key Largo 74 54 pc 68 56 pc Key West 71 56 pc 64 57 pc Lakeland 60 37 pc 59 40 pc Melbourne 65 41 pc 63 48 pc Miami 75 52 s 69 55 pc Naples 67 43 s 63 45 s Ocala 55 31 pc 56 35 pc Okeechobee 67 39 pc 63 44 pc Orlando 61 37 pc 60 42 pc Panama City 50 30 pc 50 34 s Pensacola 47 27 s 49 33 s Pompano Beach 72 50 s 68 56 pc St. Augustine 54 35 pc 51 40 pc St. Petersburg 57 41 pc 57 42 pc Sarasota 61 39 pc 59 41 pc Tallahassee 50 29 pc 51 29 s Tampa 59 40 pc 60 42 pc Vero Beach 66 42 s 63 50 pc West Palm Beach 70 48 s 66 54 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 2:53p 7:53a --6:18p Sun. 12:13a 8:32a 3:35p 7:00p Today 1:30p 6:09a 10:50p 4:34p Sun. 2:12p 6:48a 11:27p 5:16p Today 12:06p 4:55a 10:03p 2:53p Sun. 12:42p 5:32a 10:37p 3:37p Today 12:07a 8:22a 3:25p 6:47p Sun. 12:45a 9:01a 4:07p 7:29p Today 11:45a 4:48a 9:05p 3:13p Sun. 12:27p 5:27a 9:42p 3:55p NNW 10-20 1-3 Light NW 15-25 4-8 HeavyFt. Myers 68/42 sun none Punta Gorda 67/38 part cldy none Sarasota 61/39 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018New Jan 16 First Jan 24 Full Jan 31 Last Feb 7 Today 4:24 a.m. 3:27 p.m. Sunday 5:15 a.m. 4:12 p.m. Today 7:19 a.m. 5:55 p.m. Sunday 7:19 a.m. 5:56 p.m. Today 2:31a 8:42a 2:54p 9:06p Sun. 3:13a 9:25a 3:36p 9:48p Mon. 3:57a 10:09a 4:21p 10:33p Monterrey 63/41 Chihuahua 66/32 Los Angeles 81/57 Washington 43/18 New York 45/14 Miami 75/52 Atlanta 40/23 Detroit 19/10 Houston 51/30 Kansas City 19/10 Chicago 17/3 Minneapolis 5/-7 El Paso 61/32 Denver 49/28 Billings 40/27 San Francisco 60/48 Seattle 55/41 Toronto 14/4 Montreal 12/-13 Winnipeg -4/-12 Ottawa 5/-11 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: 01/13/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 50 28 s 53 28 pc Anchorage 37 35 sn 38 26 c Atlanta 40 23 pc 40 26 s Baltimore 39 14 pc 28 14 s Billings 40 27 pc 37 11 c Birmingham 37 20 pc 40 24 pc Boise 43 29 s 43 29 s Boston 54 15 r 23 16 s Buffalo 13 3 sn 13 2 c Burlington, VT 19 -7 sn 6 -11 s Charleston, WV 26 9 c 23 12 pc Charlotte 47 23 pc 39 22 pc Chicago 17 3 pc 21 19 pc Cincinnati 23 9 c 23 15 pc Cleveland 18 6 sf 19 9 pc Columbia, SC 53 31 pc 46 25 pc Columbus, OH 19 8 c 19 9 pc Concord, NH 39 4 sn 19 1 s Dallas 43 27 s 52 35 s Denver 49 28 s 54 27 pc Des Moines 12 4 pc 24 6 sn Detroit 19 10 c 21 16 s Duluth 1 -14 s 6 -7 sn Fairbanks 13 5 pc 22 11 pc Fargo -3 -8 s 13 -15 sf Hartford 44 10 r 23 7 s Helena 35 18 pc 30 18 pc Honolulu 83 66 s 84 69 s Houston 51 30 s 53 36 s Indianapolis 22 5 c 21 15 s Jackson, MS 37 21 s 41 24 s Kansas City 19 10 pc 31 21 sn Knoxville 31 16 c 31 20 s Las Vegas 64 45 pc 63 45 s Los Angeles 81 57 pc 80 54 pc Louisville 27 12 c 27 18 pc Memphis 28 17 pc 32 23 pc Milwaukee 16 3 pc 20 18 pc Minneapolis 5 -7 s 15 -5 sn Montgomery 44 22 pc 44 25 pc Nashville 28 16 c 32 24 pc New Orleans 45 30 s 46 34 s New York City 45 14 pc 25 13 s Norfolk, VA 56 22 pc 29 23 s Oklahoma City 31 20 s 46 26 s Omaha 16 9 c 31 10 sn Philadelphia 45 15 pc 27 14 s Phoenix 78 51 pc 76 49 pc Pittsburgh 20 4 sn 17 2 pc Portland, ME 43 7 i 20 2 s Portland, OR 59 40 pc 55 41 s Providence 56 15 r 26 14 s Raleigh 51 23 pc 36 20 s Salt Lake City 45 27 s 41 26 pc St. Louis 24 10 pc 27 25 sf San Antonio 54 29 s 56 38 pc San Diego 77 54 pc 74 53 pc San Francisco 60 48 pc 63 50 pc Seattle 55 41 pc 55 43 s Washington, DC 43 18 c 29 19 s Amsterdam 42 31 c 39 32 pc Baghdad 70 43 c 72 45 s Beijing 38 16 s 45 18 s Berlin 33 24 c 33 25 s Buenos Aires 85 61 t 70 62 r Cairo 70 52 s 67 54 s Calgary 38 20 s 32 14 sf Cancun 75 63 pc 74 63 pc Dublin 47 39 r 47 42 c Edmonton 31 15 sn 17 -2 sn Halifax 54 30 r 30 19 c Kiev 25 14 s 22 12 s London 44 36 c 42 38 pc Madrid 44 34 r 44 30 sh Mexico City 68 33 pc 63 33 pc Montreal 12 -13 sn -1 -16 s Ottawa 5 -11 sn 1 -11 s Paris 44 33 c 46 37 pc Regina 5 1 c 7 -16 sn Rio de Janeiro 91 77 c 92 77 t Rome 56 41 pc 54 42 c St. Johns 52 45 c 47 27 c San Juan 83 74 sh 84 73 pc Sydney 90 61 t 72 62 sh Tokyo 45 33 s 46 35 s Toronto 14 4 pc 17 13 pc Vancouver 47 37 r 47 36 s Winnipeg -4 -12 s 3 -21 snHigh ......................... 84 at Miami, FLLow ................ -39 at Embarrass, MN(For the 48 contiguous states yesterday)62Temperatures soared to 70 degrees in central Pennsylvania on Jan. 13, 1932. Q: When was the coldest presidential inauguration?A: 10F. Ronald Reagan. Jan. 20, 1985. 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 67/39 64/38 68/40 69/41 63/39 64/37 65/38 65/38 66/38 59/40 60/41 66/46 65/41 68/42 64/37 67/38 68/41 67/38 66/38 61/38 61/39 61/36 61/36 57/41 64/38 61/43 66/42 63/40 66/38 60/37 63/41 62/37 61/39 57/42 66/45 68/40 67/42 66/39 TALLAHASSEE „ After a rancorous debate that included sharp criticism of President Donald Trumps comments about certain countries, the Florida House on Friday passed a contentious bill designed to crack down on cities and counties that dont comply with federal immigration authorities. This is the third year in a row that the Republicancontrolled House has passed a bill aimed at so-called sanctuary cities. The measure has yet to move in the Florida Senate, but the GOP head of that chamber suggested it may be considered. The House vote was 71-35 and split along party lines with Republicans such as House Speaker Richard Corcoran saying it was needed to go after rogueŽ elected of“cials who decide to ignore federal immigration laws. Democrats contended the measure would result in racial pro“ling and they seized on Trumps comments to assert that the debate about immigration was charged with racial overtones. During a private meeting, Trump used vulgar language about why the U.S. should be accepting more immigrants from Haiti and African nations than from countries like Norway. His words re”ect an attitude toward countries with black and brown people that is simply racist,Ž said Rep. Sean Shaw, a Democrat from Tampa. While Rep. Joe Gruters defended the president and said that President Trump loves all people,Ž other Republicans said they didnt agree with his comments. I do not share those sentiments. I do not support them, they are out of bounds,Ž said Rep. Byron Donalds, a Republican from Naples. This bill is about following federal immigration law, not the whims of a president.Ž The measure (HB 9) would strictly ban sanctuary cityŽ policies and penalize local of“cials for upholding them. A handful of Florida counties have been criticized for being non-cooperative with federal immigration authorities. The legislation also requires local police to check on someones legal status within 48 hours if they do not have proof of citizenship. Democrats asserted that GOP leaders were pushing the bill to aid Corcorans expected campaign for governor. But Rep. Larry Metz, the central Florida Republican and sponsor of the bill, said he “led the bill in response to a 2015 incident in San Francisco in which a woman was fatally shot by a Mexican immigrant. The suspect had been released earlier that year by the San Francisco Sheriffs Department, despite a request by federal immigration authorities to detain him. Jose Ines Garcia Zarate was acquitted of murder, but is awaiting trial on federal gun charges. Federal immigration law should be enforced and we should be a partner in that enforcement effort,Ž Metz said.Florida House passes bill aimed at sanctuary citiesBy GARY FINEOUTASSOCIATED PRESS CORCORAN TALLAHASSEE „ Forecast numbers for Floridas struggling citrus industry held steady from December to January, the “rst month since Hurricane Irma that the “gures didnt drop. The U.S. Department of Agriculture estimated Friday that Florida will grow enough oranges to “ll 46 million 90-pound boxes, the same as in December. Meanwhile, grapefruit production held at 4.65 million boxes for the third consecutive month. While the monthto-month numbers showed some stability, Florida Department of Citrus Executive Director Shannon Shepp said the industry „ which, according to private estimates, was looking forward to producing enough oranges to “ll 75 million boxes „ is still facing the impacts from the September storm. Florida continues to face its lowest citrus forecast in more than 75 years,Ž Shepp said. While the temporary comfort of a stable forecast gives us a moment to breathe it doesnt hide the fact that this industry remains in crisis due to the impact of Hurricane Irma.Ž The seasonal forecast for oranges had fallen 15 percent since Octobers initial estimate, following the September hurricane that uprooted trees and left many groves in standing water for up to three weeks. The storm came as the industry continued a decade-long battle against citrus greening disease, which is deadly to the fruit. The January forecast stands 33 percent below production from the prior growing season, with Floridas growers on pace for the lowest harvest since 1945. Growers are projected to produce enough Valencia oranges to “ll about 27 million boxes, while the non-Valencia variety is expected to “ll about 19 million boxes, according to Fridays estimate. Navel orange production accounted for 500,000 of the non-Valencia boxes. Florida growers had annually “lled more than 100 million boxes of citrus since 1950, with production topping 200 million boxes most years between 1971 and 2005. In contrast, growers produced 68,750 boxes of oranges during the 2016-2017 season. Florida Agriculture Commissioner Adam Putnams department estimated in October that the citrus industry took a $761 million hit from Hurricane Irma. Since then, a number of lawmakers and Putnam said the damage estimate has grown to possibly more than $1 billion, as fruit continued to fall in ”ooded groves. Among the 77 recommendations that will go before the Florida House Committee on Hurricane Response and Preparedness on Tuesday are proposals to create sales tax exemptions for the agricultural industry and for the state to continue lobbying for post-disaster funding from Congress.Citrus industry remains in crisis despite stable forecastBy JIM TURNERNEWS SERVICE OF FLORIDA | STATE NEWS BRIEFSFlorida man wins $451 million Mega Millions jackpotTALLAHASSEE (AP) „ A 20-year-old Florida man has claimed the $451 million Mega Millions jackpot, choosing to get $282 million at once instead of more in annual installments. A Florida Lottery news release said Friday that 20-year-old Shane Missler, of Port Richey, had claimed the jackpot from the multistate games Jan. 5 drawing. They say he chose to receive his winnings in a one-time, lump-sum payment of $282 million. Im only 20, but I hope to use it to pursue a variety of passions, help my family and do some good for humanity,Ž he said in a statement. The winning ticket was bought at a 7-Eleven in Port Richey. The retailer will receive a $100,000 bonus.Florida House votes again to repeal red light camerasTALLAHASSEE (AP) „ The Florida House is once again this year calling for an end to red-light cameras. The House on Friday voted 83-18 in favor of a bill that would ban the use of cameras in Florida starting in July 2021. The legislation heads to the Florida Senate, where its not clear if there is support there to pass it. This is the third year in a row that the House has passed the legislation. House Republicans backing the repeal contend red light cameras are being used by cities and counties as a way to make money. PHOTO PROVIDEDA zoo in Florida has welcomed the birth of a rare Bornean orangutan. Tampas Lowry Park Zoo said in a statement Thursday that the endangered primate was born to mother Dee Dee and father Goyang on Jan.6. The species is considered endangered in the wild due to critical habitat loss, poaching and pet trade. Baby orangutan

PAGE 23

The Sun /Saturday, January 13, 2018 www.yoursun.com Page 3 WORLD RIYADH, Saudi Arabia „ Saudi women were allowed into a sports stadium for the “rst time Friday to watch a soccer match between two local teams „ though they were segregated in the stands from the male-only crowd with designated seating in the so-called family section.Ž The move was the “rst of Saudi Arabias social reforms planned for this year to ease restrictions on women, spearheaded by the kingdoms 32-year-old crown prince. The kingdom has also announced that starting in June women will be allowed to drive, lifting the worlds only ban on female drivers. More than just an incremental step toward greater rights, the presence of women in the sports stadium underscored a wider effort to integrate women in society and grant them more public visibility in a country where gender segregation is widely enforced and where most women cover their faces and hair with black veils and don loose-”owing black robes, known as abayas. The “rst stadium to open its doors to women was in the Red Sea city of Jiddah. The stadium in the capital, Riyadh, will open to women on Saturday, followed by the western city of Dammam on Thursday. At the Jiddah stadium Friday, young Saudi women wearing bright orange vests over their abayas were deployed to help with the female crowds. Welcome to Saudi families,Ž read a sign in Arabic erected across the section of the stadium reserved for women. Its very festive and very well organized. A lot of people are just really happy to be here. I think theres a lot of excitement when you walked in, especially among the children,Ž said Sarah Swick of the match between Saudi soccer teams Al-Ahli and Al-Batin. To prepare for the change, the kingdom designated so-called family sectionsŽ in the stands for women, separated by barriers from the male-only crowds. The stadiums were also “tted with female prayer areas and restrooms, as well as separate entrances and parking lots for female spectators. Local media said women would also have their own designated smoking areas. Family sectionsŽ are ubiquitous across the kingdom, allowing married couples, direct relatives and sometimes groups of friends to sit together, isolated from male-only tables at restaurants and in waiting areas at banks and hospitals. The sections also include women out on their own or in groups with other women. Although only 20 riyals ($5.33) a ticket, the family section for Fridays match was still less than half full. A lot of people wanted to wait and see how it is. Some thought it wouldnt be very safe or organized,Ž said Swick, who attended the game with her Saudi husband and son, and her American mother. Swick, who grew up in Maryland and has been living in Saudi Arabia for the past nine years, has attended football games in the U.S. and soccer matches in France, but said she was impressed with how organized Friday nights match was. I de“nitely think we will come back,Ž she said. An Arabic hashtag on Twitter about women entering stadiums garnered tens of thousands of tweets on Friday, with some using the hashtag to share photos of female spectators wearing their teams colors in scarves thrown over their black abayas. While many welcomed the decision to allow women into stadiums, others spoke out against it. Some used the hashtag to write that womens place should be in the home, focusing on their children and preserving their faith, and not at a stadium where male crowds frequently curse and chant raucously. Saudi Arabias Crown Prince Mohammed bin Salman is seen as the driving force behind the loosened restrictions on women. Still in place, however, are guardianship laws that prevent women from traveling abroad, obtaining a passport or marrying without a male relatives consent. Set to inherit a country where more than half the population is under 25 years old and hungry for change, the young crown prince has looked to boost his popularity by curbing nearly four decades of deeply entrenched ultraconservative in”uence. His reforms, which include allowing movie theaters to open in March after a more than 35-year ban, are also aimed at creating more jobs and increasing local spending on entertainment as the country faces several more years of budget de“cit amid continued lower oil prices.Saudi stadiums open for women in a first to watch soccerBy ABDULLAH AL-SHIHRI and AYA BATRAWYASSOCIATED PRESS AP FILE PHOTOIn this Sept. 23 photo released by Saudi Press Agency, SPA, Saudi men and women attend national day ceremonies at the King Fahd stadium in Riyadh, Saudi Arabia. While recreational pot markets are bracing for a potential crackdown stemming from orders by Attorney General Jeff Sessions, former law enforcement of“cials say another group is likely celebrating: Mexican drug cartels. They are, right now, mapping out a plan to “ll this hole,Ž said Arthur Rizer, a former Justice Department narcotics prosecutor. There are meetings going on. They are watching the same TV panels were watching and taking notes on what other Republicans are saying.Ž Marijuana sales made up at least half the cartels drug revenue a few years ago, according to some law enforcement of“cials; some studies put it closer to a quarter. In any case, pot provided a signi“cant amount of cash for the organizations. But the amount sold into the United States has decreased since states started legalizing marijuana. A crackdown north of the border would likely put more money in the hands of the cartels „ which would bring more instability to Mexico. Violence costs money,Ž said Terry Blevins, who worked in intelligence gathering and security throughout Latin America and subsequently with an anti-terrorism task force with the Department of Defense. You have to pay off government of“cials, you have to hire people to kill off those who dont follow orders, and you have to pay off law enforcement to ignore it.Ž And theres more motivation to “ght when there are signi“cant pro“ts to “ght over, he added. Sessions announced last week that he was rescinding an Obama-era policy that allowed states to legalize marijuana despite a federal ban; instead, enforcement of the prohibition will be up to the discretion of individual U.S. attorneys, the attorney general said. Because of other factors „ a major one being the leadership vacuum and subsequent power struggle created by the arrest and extradition of former drug boss Joaquin El ChapoŽ Guzman „ recent years have been among Mexicos bloodiest. Through November, the Mexican government recorded 26,573 homicides in 2017, the most in a single year since initial tracking began in 1997. The number of deaths fell in 2013 and 2014, but started rising in 2015. Colorado and Washington became the “rst states to legalize recreational cannabis in the U.S. in 2012. And while its dif“cult to pin exact numbers on cartel activity and revenue, border seizures provide some imperfect insights. Since 2011, the amount of marijuana seized crossing into the United States from Mexico has decreased by 66 percent „ from 2.53 million pounds in 2011 to about 861,000 pounds in 2017. The same reports suggest the cartels have shifted to producing more heroin and methamphetamines. Rizer and Blevins are concerned that number will creep back upward, and could be worse than before. Rizer, whos now with a libertarian think tank called the R Street Institute, said the cartels will pro“t from the fact that many people in Washington state, Colorado and elsewhere “rst started using marijuana when it became legal in their states. Theyre not going to stop now because Sessions says its bad,Ž Rizer said. You have a lot of people like that in the U.S., so not only would cartels be able to tap back into their former market, but theyd absolutely have a bigger market.Ž Its no different than what Coca-Cola would be doing if an ingredient in Pepsi was banned,Ž Rizer continued. These are ef“cient business people. Theyre going to look at how they can capitalize on this.Ž The market was already sizable, and a recent arrest suggests marijuana is still a major part of cartel business. A cell leader of a major Mexican cartel, Damaso Lopez-Serrano, pleaded guilty in federal court Wednesday to distributing controlled substances after surrendering to authorities last July. The case against Lopez-Serrano began in late 2011, according to DOJ, and resulted in the collection of more than 34,000 pounds of marijuana, about 3,000 pounds of meth, about 5,000 pounds of cocaine and about 200 pounds of heroin. The public affairs of“ce for the Mexican embassy in the U.S. declined comment for this story. About $40.6 billion was spent on marijuana in the U.S. in 2010, before any states legalized recreational marijuana, according to the nonpartisan RAND Drug Policy Research Center. More recent “gures are not available, according to co-director Beau Kilmer, though a report on the White Houses National Drug Control Strategy in 2016 said 10.2 percent of the U.S. population, more than 32 million people, have used marijuana. But Kilmer cautioned that cartels are not the only ones who can “ll any potential market holes. He pointed to illicit sales within the U.S. and loosely regulated medical marijuana markets as more likely substitutes, should Sessions successfully cut down the recreational market. Theres a lot of production in the U.S. outside of recreational markets,Ž Kilmer said. And theres research now that shows high potency product is more in demand in the U.S., and pot from Mexico tends to be a lower potency.Ž Sessions is unlikely to bother medical marijuana markets for now because of a budget amendment originally passed in 2014 that prevents the Justice Department from using federal funds to target medical markets. But the amendment, included in Congress stopgap spending bill passed in December, could vanish when the spending bill expires on Jan. 19. Sessions has called for repealing it, saying the matter should be left to DOJ. Recreational marijuana use is legal in eight states plus the District of Columbia; medical marijuana is legal in 29 states plus the District of Columbia.Will Sessions marijuana policy make Mexicos violence worse?By KATE IRBYMCCLATCHY WASHINGTON BUREAU | WORLD NEWS BRIEFSSpain, UK hold first talks on Brexits fallout in GibraltarMADRID (AP) „ Britain and Spain say they have held their “rst informal Brexit-related talks this week in Madrid touching on how Britains future departure from the European Union could apply to Gibraltar. The EUs guidelines on negotiations for Britains future relationship with the bloc granted Spain veto rights over the issue of Gibraltar, the tiny outcrop at the tip of the Iberian Peninsula that London has controlled for three centuries against Madrids wishes. The Spanish Ministry of Foreign Affairs said Friday that high-ranking of“cials from the ministry received a British delegation on Thursday. It did not elaborate. The British Foreign Of“ce said the informal meetingŽ was productiveŽ and that Gibraltar authorities had been involved in setting it up and were briefed on it. It added Britain is committed to defending Gibraltars priorities.3 Chile churches firebombed days before Pope Francis visitSANTIAGO, Chile (AP) „ Authorities in Chile say three Roman Catholic churches have been “rebombed days before Pope Francis is set to visit the Andean nation. The attacks happened overnight in Santiago, the capital and largest city, where the pope will arrive Monday. They involved hitting the churches with “rebombs and then spraying accelerant. In one church, the doors were burned before “re“ghters extinguished the blaze. Outside one church, pamphlets were found exhorting the cause of the Mapuche indigenous people and threatening the pope. They read: The next bombs will be in your cassock.Ž Interior Ministry of“cial Mahmud Aleuy called the damage minor.Ž A bomb squad was also deployed to an evangelical church, where a barrel of ”ammable liquid was believed to be inside. No arrests have been made.At least 3 dead, 16 injured in Venezuela unrest over foodCARACAS, Venezuela (AP) „ Two days of protests and looting in western Venezuela over food shortages have left at least three people dead and 16 more injured. The mayor of Arapuey in the state of Merida tells El Universal newspaper that the dead include a 17-yearold shot during a demonstration Wednesday and two others hit by gun“re Thursday at a business where people had formed a line for food. Separately, the president of the National Federal of Cattle Ranchers says at least two farms were attacked by mobs of people who slaughtered cows. An opposition lawmaker posted a video on Twitter showing a dozen men attacking a cow with rocks and a machete as one says, We are hungry.Ž Venezuela is in the midst of deepening economic crisis.Lebanon receives trio of stolen artifacts recovered in NYBEIRUT (AP) „ Lebanons state news agency says the country has received a trio of ancient artifacts looted from the country during its civil war and recovered recently by New York authorities. The treasures arriving Friday include a marble bulls head dating to about 360 B.C. excavated at a Phoenician temple in south Lebanon decades ago. It was discovered by an eagle-eyed curator at New Yorks Metropolitan Museum of Art last year, where it had been on loan from a collector. The other two are marble torsos from the 4th and 6th century B.C. Scores of antiquities were looted from Lebanon during its 1975-1990 Civil War. The Manhattan district attorneys of“ce formed an antiquities traf“cking unit last year to repatriate stolen artifacts. AP PHOTODeputy Interior Secretary Aleuy Mahmud, center, exits the Santa Isabel de Hungria Catholic Church damaged in an overnight re bomb attack, in Santiago, Chile, on Friday. AP FILE PHOTOIn this Dec. 15 photo, the Calf Bearer is displayed during a press conference and repatriation ceremony at Manhattan District Attorneys Oce in New York.

PAGE 24

Page 4 www.yoursun.com The Sun / Saturday, January 13, 2018 FROM PAGE ONE ALMANACToday is Saturday, Jan. 13 the 13th day of 2018. There are 352 days left in the year. Today in historyOn Jan. 13, 1968 country singer Johnny Cash performed and recorded a pair of shows at Folsom State Prison in California; material from the concerts was released as an album by Columbia Records under the title Johnny Cash at Folsom Prison,Ž which proved a hit. On this dateIn 1733 James Oglethorpe and some 120 English colonists arrived at Charleston, South Carolina, while en route to settle in present-day Georgia. In 1794 President George Washington approved a measure adding two stars and two stripes to the American flag, following the admission of Vermont and Kentucky to the Union. (The number of stripes was later reduced to the original 13.) In 1898 Emile Zolas famous defense of Capt. Alfred Dreyfus, Jaccuse,Ž was published in Paris. In 1941 a new law went into effect granting Puerto Ricans U.S. birthright citizenship. In 1982 an Air Florida 737 crashed into Washington, D.C.s 14th Street Bridge and fell into the Potomac River while trying to take off during a snowstorm, killing a total of 78 people; four passengers and a flight attendant survived. In 1990 L. Douglas Wilder of Virginia became the nations first elected black governor as he took the oath of office in Richmond. In 1997 seven black soldiers were awarded the Medal of Honor for World War II valor; the lone survivor of the group, former Lt. Vernon Baker, received his medal from President Bill Clinton at the White House. In 2012 the Italian luxury liner Costa Concordia ran aground off the Tuscan island of Giglio and flipped onto its side; 32 people were killed. Todays birthdaysActress Frances Sternhagen is 88. TV personality Nick Clooney is 84. Comedian Rip Taylor is 84. Comedian Charlie Brill is 80. Actor Billy Gray is 80. Actor Richard Moll is 75. Rock musician Trevor Rabin is 64. Rhythm-andblues musician Fred White is 63. Rock musician James Lomenzo (Megadeth) is 59. Actress Julia Louis-Dreyfus is 57. Rock singer Graham SuggsŽ McPherson (Madness) is 57. Country singer Trace Adkins is 56. Actress Penelope Ann Miller is 54. Actor Patrick Dempsey is 52. Actress Suzanne Cryer is 51. Actress Traci Bingham is 50. Actor Keith Coogan is 48. TV producer-writer Shonda Rhimes is 48. Actress Nicole Eggert is 46. Actor Ross McCall is 42. Actor Michael Pena is 42. Actor Orlando Bloom is 41. Meteorologist Ginger Zee (TV: Good Morning AmericaŽ) is 37. Actress Ruth Wilson is 36. Actor Julian Morris is 35. Actor Liam Hemsworth is 28. LONDON (AP) „ A British butcher who got locked in a freezer says he was saved by a frozen sausage that he used as a battering ram. Chris McCabe says he became trapped in the walk-in freezer at his shop in Totnes, southwest England, last month when wind blew the door shut. The safety button to open the door had frozen in the -4 F chill. McCabe said he tried unsuccessfully to kick the button free before picking up a 3.3 pound black pudding, a form of blood sausage. McCabe told website Devon Live that he used the meaty tube like a battering ramŽ and managed to unstick the button after several blows. The grateful butcher told the Daily Mirror: Black pudding saved my life, without a doubt.ŽODD NEWS Butcher trapped in freezer uses sausage to bash his way outhit hard by a ”u bug thats notorious for causing severe illness, and ”u viruses spread around the world. Preliminary estimates suggested the vaccine barely worked there, and the U.S. was again facing the same H3N2 virus with the same ”u shot. That virus caused one of the worst U.S. ”u seasons in recent years, 2014-15, when the vaccine was a poor match. It was back last winter but the vaccine was a better “t. Health of“cials say this years shot targets the strains that are making Americans sick, primarily H3N2. How well it is working wont be known until next month but its expected to be better than the 10 percent Australia reported. The report out Friday shows ”u and pneumonia deaths crept up last week to push ”u to an epidemic level. Flu reaches that threshold most winters, even during seasons that are not considered particularly bad. Hospitalizations of the elderly are climbing. So far theyre not shooting up quite like they did in 2014-2015, but health of“cials are watching the numbers closely. The CDC estimates there are tens of thousands of deaths each year from ”u and pneumonia. One suburban San Diego case shows how serious the ”u can be. Jennifer Burrough and her family didnt get ”u shots this year after hearing reports that suggested it might not work very well this season. Her 12-year-old son came home with the bug around the holidays, then her two youngest kids got sick and she did, too. They all recovered quickly. But her 48-yearold Navy veteran husband, Shawn Burrough, landed in the hospital. There, he had trouble breathing and his kidneys started shutting down. He was medically sedated and put on a breathing machine. We didnt “gure it would be like this,Ž said Jennifer Burrough. You dont expect to wake up with snif”es and two days later “nd yourself in a medically induced coma. It was rapid, just rapid.ŽFLUFROM PAGE 1 AP PHOTOMatilde Gonzalez, left, and Cesar Calles, hold their son, Cesar Julian Calles, 10 months old, as Ana Martinez, a medical assistant at the Sea Mar Community Health Center, gives him a u shot on Thursday in Seattle. Universitys Extreme Events Institute. He recommends creating a state hotline for nursing homes during extreme weather, with operators “ltering calls for severity and urgency. The records show that most of the calls Scott got from nursing homes and assisted living facilities were received on the day before the storm and during the three days thereafter. Several times daily an aide would listen to the recordings, note names, numbers and problems, and email the information to other aides, who would get them contacted. The voicemails were then erased. Scotts of“ce released his aides emails about the calls late Monday under a public records request made by former U.S. Rep. Gwen Graham, who is seeking the Democratic nomination for governor this year. Scott, a Republican, is barred from a third term but is contemplating a campaign to unseat Democratic Sen. Bill Nelson. The AP tried to contact all 120 callers. About a third interviewed said they were satis“ed with the help they got from Scotts of“ce, a third were unsatis“ed and the rest were neutral. The Rehabilitation Center at Hollywood Hills, where the 12 elderly patients died after Irma knocked out power to its central air conditioner on Sept. 10, called Scotts cellphone once on Sept. 11 and twice on Sept. 12, the records show. The 150-bed facility was evacuated early Sept. 13, right after the “rst three deaths. The remaining patients were taken to a major hospital across the street, which never lost power. The administrators at Hollywood Hills took the Governor at his word, and felt assured that he would take decisive action to be sure that power was promptly restored for the AC when this was reported,Ž Geoffrey D. Smith, the homes attorney, wrote in an email to the AP. It is dif“cult to know in hindsight what may have occurred differently if the Governor had advised that he would not take any action. But the facility administrators would not have been instilled with the false hope that help was on the way.Ž Scott spokeswoman Lauren Schenone says each Hollywood Hills call was returned and administrators said they had enough portable fans and coolers. City recordings show that home employees called 911 six times between 3 a.m. and 6:30 a.m. Sept. 13 to report dying or seriously ill patients, but in none of the calls did they indicate a major crisis was developing. Hollywood police are investigating the deaths as homicides. No amount of “nger pointing ... will hide the fact that this health care facility failed to do their basic duty to protect life,Ž Schenone wrote in an email. This facility is failing to take responsibility for the fact that they delayed calling 911 and made the decision to not evacuate their patients to one of the largest hospitals in Florida.Ž The callers who were complimentary of Scott told the AP that his aides helped them quickly resolve problems by getting them help they couldnt easily obtain by themselves in the post-Irma chaos.IRMAFROM PAGE 1 his video went viral. The video alerted the woman to the whereabouts of her daughter, who had been missing for two weeks, he said. Shes doing a lot better. Shes getting the treatment that she needs. Shes in the company of family. This is a good thing now, because now she is getting things she could not get before because of this video,Ž he said. The mother of the young woman has not immediately responded to AP requests seeking comment. Baraka said he was furious at the hospital security guards. Of those who brought her outdoors, he said: I asked them three times, I asked them speci“cally, Are you going to leave this lady out here like this? They kept walking.Ž He then went and tried to help the woman shelter in the bus stop while calling 911 for an ambulance. He said he asked the arriving ambulance crew where they would take her, and they replied back to the hospital.Ž Thats exactly where she went. That same night, she was put in a taxi and sent to a homeless shelter, according to Baraka. Baraka questioned the judgment of the medical professionals who authorized her release, asserting that they failed to avoid doing preventable harm. They failed that simple test. They put her in an environment where she could have literally ended up dead because it was cold that night,Ž he said. Dr. Mohan Suntha, president and CEO of University of Maryland Medical Center, told a news conference Thursday afternoon that there were no excuses for what happened. We believe “rmly that we provided appropriate medical care to a patient who came to us in need, but where we absolutely failed, and where we own that failure, is in the demonstration of basic humanity and compassion as a patient was being discharged from our organization after having received that care,Ž he said. When asked for any updates to the hospitals internal review, spokeswoman Lisa Clough said the administration is continuing its investigation and are working to ensure that such a situation does not happen again.Ž This includes re-examining our policies and procedures to better understand where the breakdown occurred regarding this patients discharge,Ž Clough said in a Friday email. The hospital is cooperating with investigating regulatory agencies such as Marylands Of“ce of Health Care Quality, according to Clough. Baraka said he has spoken twice to Suntha, who has publicly thanked him for shooting the video. We are going to talk again, in person, after all the bigness of this sort of calms down. Oh, but he will be held accountable fully, one way or another,Ž Baraka said.PATIENTFROM PAGE 1 AP PHOTOImamu Baraka, the man who came to the aid of a woman discharged from a hospital wearing only a gown and socks on a cold winters night, stands outside the University of Maryland Medical Center Midtown Campus in Baltimore on Friday. He was so upset that he recorded Tuesday nights events on cellphone video, fearing no one would believe him if he reported a woman being left at a bus stop like that. U.S. would accept more immigrants from Haiti and s---hole countriesŽ in Africa as he rejected a bipartisan immigration deal, according to one participant and people briefed on the remarkable Oval Of“ce conversation. The comments revived charges that the president is racist and roiled immigration talks that were already on tenuous footing. The language used by me at the DACA meeting was tough, but this was not the language used,Ž Trump insisted in a series of Friday morning tweets, pushing back on some depictions of the meeting. But Trump and his advisers notably did not dispute the most controversial of his remarks: using the word s---holeŽ to describe African nations and saying he would prefer immigrants from countries like Norway instead. Sen. Dick Durbin of Illinois, the only Democrat in the room, said Trump had indeed said what he was reported to have said. The remarks, Durbin said, were vile, hate-“lled and clearly racial in their content.Ž He said Trump used the most vulgar term more than once.Ž If thats not racism, I dont know how you can de“ne it,Ž Florida GOP Rep. Ileana Ros-Lehtinen told WPLG-TV in Miami. Tweeted Republican Sen. Jeff Flake of Arizona: The words used by the president, as related to me directly following the meeting by those in attendance, were not tough, they were abhorrent and repulsive.Ž Sen. Dianne Feinstein, D-Calif., called the comments beneath the dignity of the presidencyŽ and said Trumps desire to see more immigrants from countries like Norway was an effort to set this country back generations by promoting a homogenous, white society.Ž Republican leaders were largely silent, though House Speaker Paul Ryan said the vulgar language was very unfortunate, unhelpful.Ž Trumps insults „ along with his rejection of the bipartisan immigration deal that six senators had drafted „ also threatened to further complicate efforts to extend protections for hundreds of thousands of young immigrants, many of whom were brought to this country as children and now are here illegally. Trump last year ended the Deferred Action for Childhood Arrivals program, which provided protection from deportation along with the ability to work legally in the U.S. He gave Congress until March to come up with a legislative “x. The three Democratic and three GOP senators whod struck their proposed deal had been working for months on how to balance those protections with Trumps demands for border security, an end to a visa lottery aimed at increasing immigrant diversity, and limits to immigrants ability to sponsor family members to join them in America. Its unclear now how a deal might emerge, and failure could lead to a government shutdown. The rhetoric just makes it more dif“cult, and thats unfortunate,Ž said Rep. Mike Simpson, R-Idaho, a senior House lawmaker. I dont think it makes it impossible, but I suspect the Democrats are sitting there going, Why would we want to compromise with him on anything?Ž There were also questions about which lawmakers were in position to conduct meaningful talks. John Cornyn of Texas, the No. 2 GOP senator, and other Republicans have derided the group of six senators as having little clout. Initial bargaining has also occurred among a separate group of four leaders „ the second-ranking Republican and Democrat from both the House and Senate, a group to which both Cornyn and Durbin belong. At a forum Friday at the University of WisconsinMilwaukee, Ryan, R-Wis., said, We just have to get it done.Ž Durbin said, We have seven days and the clock is ticking. Our bipartisan group continues to build support for the only deal in town.Ž He said he wants to call the bill to the ”oor of the Senate early next week.TRUMPFROM PAGE 1

PAGE 25

The Sun /Saturday, January 13, 2018 www.yoursun.com Page 5 FINANCIAL/STOCKS ABSmCpGrA m 53.63 +.96 +35.6AMGYackFocN d 21.45 -.07 +19.0 YacktmanI d 23.34 +.08 +19.0AberdeenIntlSmCpA m 32.34 +.18 +32.5AkreFocRetail m 33.40 +.15 +32.7AlgerSmCpGrB m 6.67 +.10 +29.8AlpinedynDivInstl d 4.36 +.07 +25.9AmanaMutGrInv b 36.42 +.34 +31.2 MutIncInv b 52.53 +.23 +23.4American CenturyCptlValInv 9.12 +.16 +15.0 HYMuniInv 9.68 -.04 +7.8 HeritageInv 23.52 +.36 +24.7 IntTrmTxFrBdInv 11.31 -.04 +3.5American FundsAMCpA m 33.07 +.64 +25.6 AmrcnBalA m 27.74 +.20 +16.8 AmrcnHiIncA m 10.43 -.02 +6.4 AmrcnMutA m 42.04 +.45 +20.1 BdfAmrcA m 12.82 -.04 +2.2 CptWldGrIncA m 53.12 +.64 +26.8 CptlIncBldrA m 63.85 +.34 +15.3 EuroPacGrA m 58.52 +.65 +32.2 FdmtlInvsA m 65.00 +1.10 +26.7 GlbBalA m 33.36 +.33 +15.6 GrfAmrcA m 52.08 +.93 +28.8 IncAmrcA m 23.85 +.19 +14.4 InvCAmrcA m 41.94 +.62 +22.2 NewWldA m 69.36 +.54 +33.4 NwPrspctvA m 45.18 +.64 +31.2 SmCpWldA m 57.86 +.78 +28.3 TheNewEcoA m 46.85 +.62 +37.0 TxExBdA m 12.97 -.06 +4.1 WAMtInvsA m 47.45 +.75 +23.8BairdAggrgateBdInstl 10.82 -.02 +3.1 CorPlusBdInstl 11.18 -.01 +3.7BaronAsstRetail b 71.45 +1.64 +28.9 GrRetail b 70.02 +1.52 +28.8 PtnrsRetail b 51.77 +2.25 +34.4BerkshireFoc d 23.22 +.51 +50.4BlackRockAlCpEngyRsInvA m 12.04 +.34 +8.8 EqDivInstl 23.58 +.34 +18.8 GlbAllcIncInstl 20.39 +.19 +14.4 GlbAllcIncInvA m 20.27 +.18 +14.1 HYBdSvc b 7.85 -.01 +7.6 StrIncOpIns 10.04 +.04 +5.4 TactOppsInvA m 14.41 +.01 +6.7BruceBruce 524.84 -1.94 +11.8CGMFoc 56.53 +1.62 +29.5ClipperClipper 127.11 +3.10 +21.8ColumbiaDiversEqIncA m 15.06 +.21 +20.0DFAEMktCorEqI 24.13 +.09 +36.2 EmMktsValInstl 32.98 +.54 +34.9 FvYrGlbFIIns 10.84 -.02 +1.4 IntlCorEqIns 15.22 +.22 +30.1 IntlSmCoInstl 22.15 +.30 +32.0 IntlSmCpValIns 23.96 +.34 +29.5 IntlValInstl 21.81 +.56 +29.4 USCorEq1Instl 23.78 +.44 +24.6 USCorEqIIInstl 22.51 +.43 +22.9 USLgCpValInstl 40.83 +.73 +23.0 USSmCpInstl 37.36 +.81 +16.2 USSmCpValInstl 39.65 +1.08 +12.4 USTrgtedValIns 26.08 +.68 +14.7Delaware InvStrategicIncA m 8.36 -.01 +5.3DeutscheCorEqA m 28.50 +.50 +24.8 CorEqS 28.80 +.51 +25.2 GNMAS 13.63 -.02 +1.4Dodge & CoxBal 110.93 +1.77 +15.2 Inc 13.74 -.01 +3.8 IntlStk 48.87 +.83 +26.4 Stk 215.58 +5.34 +23.3DoubleLineTtlRetBdI 10.59 -.02 +2.9 TtlRetBdN b 10.58 -.02 +2.8DreyfusMidCpIdxInvs 38.51 +.59 +18.4 MnBd 11.72 -.06 +4.1 NYTxExBd 14.81 -.06 +3.7 OppcSmCpInv 38.23 +.77 +27.4 ShrtTrmIncD 10.29 ... +1.4Eaton VanceDivBldrA m 15.06 +.17 +22.4EdgewoodGrInstl 31.45 +.75 +36.7FMICommonStk 27.35 +.32 +16.7 LgCp 22.39 +.36 +21.8FPACptl 36.08 +.78 -.5 Crescent d 35.86 +.44 +12.7FederatedHiIncBdA f 7.61 -.04 +6.4 IntlSmMidCoA m 41.58 +.43 +36.1 KaufmannA m 5.90 +.18 +30.8 MDTMidCpGrB m 28.76 +.54 +27.7Fidelity500IdxIns 97.45 +1.54 +25.1 500IdxInsPrm 97.45 +1.55 +25.2 500IndexPrm 97.45 +1.55 +25.2 BCGrowth 92.95 +1.77 +39.0 Balanced 24.49 +.30 +18.3 Canada 55.41 -.35 +12.9 Cap&Inc 10.46 +.02 +11.8 Contrafund 129.33 +2.53 +35.3 ContrafundK 129.26 +2.53 +35.5 DivGro 34.12 +.65 +23.9 DiversIntl 41.54 +.37 +29.3 EmMkts 22.49 +.19 +41.5 EmMkts 34.02 +.12 +48.5 EmergingAsia 46.91 +.38 +47.0 ExMktIdxPr 64.27 +1.16 +20.7 Fidelity 47.29 +.79 +26.7 FocusedStock 24.22 +.53 +36.9 FourinOneIdx 46.01 +.61 +21.6 Frdm2020 16.98 +.15 +16.6 Frdm2025 14.80 +.15 +18.1 Frdm2030 18.67 +.23 +21.6 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note rose to 2.55 percent on Friday. The yield on the 2-year note topped 2 percent for the first time since 2008. NET 1YR TREASURIES LAST PVS CHG AGO 4.50 4.25 3.75 1.38 1.13 .63 PRIME RATE FED FUNDS 3-month T-bill 1.44 1.42 +0.02 .51 6-month T-bill 1.59 1.58 +0.01 .59 52-wk T-bill 1.77 1.76 +0.01 .80 2-year T-note 2.00 1.98 +0.02 1.18 5-year T-note 2.35 2.31 +0.04 1.86 7-year T-note 2.48 2.45 +0.03 2.17 10-year T-note 2.55 2.54 +0.01 2.36 30-year T-bond 2.85 2.87 -0.02 2.96 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.73 1.72 +0.01 1.61 Barclays USAggregate 2.81 2.82 -0.01 2.57 Barclays US Corp 3.32 3.34 -0.02 3.33 Barclays US High Yield 5.60 5.63 -0.03 5.84 Moodys AAA Corp Idx 3.53 3.58 -0.05 3.84 10-Yr. TIPS .52 .53 -0.01 .37Commodities Oil prices continued to edge higher while natural gas futures jumped almost 4 percent. Gold and silver both rose about 1 percent.Crude Oil (bbl) 64.30 63.80 +0.78 +6.4 Ethanol (gal) 1.36 1.35 +0.44 +2.6 Heating Oil (gal) 2.09 2.08 +0.40 +0.5 Natural Gas (mm btu) 3.20 3.08 +3.76 +8.4 Unleaded Gas (gal) 1.85 1.84 +0.68 +2.8 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1333.40 1320.60 +0.97 +2.1 Silver (oz) 17.07 16.89 +1.04 +0.1 Platinum (oz) 991.20 986.90 +0.44 +6.1 Copper (lb) 3.20 3.21 -0.42 -2.4 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.17 1.17 +0.26 -4.6 Coffee (lb) 1.22 1.23 -0.45 -3.1 Corn (bu) 3.46 3.49 -0.72 -1.3 Cotton (lb) 0.82 0.83 -1.17 +3.9 Lumber (1,000 bd ft) 472.00 494.40 -4.53 +5.4 Orange Juice (lb) 1.36 1.37 -0.22 +0.2 Soybeans (bu) 9.44 9.40 +0.37 -0.8 Wheat (bu) 4.21 4.33 -2.94 -1.5 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3734 +.0198 +1.44% 1.2163 Canadian Dollar 1.2485 -.0041 -.33% 1.3124 USD per Euro 1.2181 +.0145 +1.19% 1.0626 Japanese Yen 111.06 -.03 -.03% 114.63 Mexican Peso 19.0412 -.1899 -1.00% 21.7877 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.3935 -.0242 -.71% 3.8249 Norwegian Krone 7.9238 -.0867 -1.09% 8.5229 South African Rand 12.3764 -.0058 -.05% 13.4715 Swedish Krona 8.0473 -.0850 -1.06% 8.9453 Swiss Franc .9687 -.0073 -.75% 1.0102 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2637 -.0036 -.28% 1.3344 Chinese Yuan 6.4603 -.0381 -.59% 6.9018 Hong Kong Dollar 7.8227 -.0002 -.00% 7.7544 Indian Rupee 63.515 -.180 -.28% 68.121 Singapore Dollar 1.3255 -.0036 -.27% 1.4256 South Korean Won 1059.88 -5.81 -.55% 1174.67 Taiwan Dollar 29.56 -.01 -.03% 31.71 ASIA/PACIFICForeign Exchange The dollar weakened sharply compared to the euro and the British pound. It was unchanged compared to the Japanese yen.LAST6 MO AGO 1 YR AGO GNMA 11.33 -.03 +1.2 GroCo 17.64 +.37 +41.6 GroCo 189.31 +3.93 +40.7 GroCoK 189.29 +3.94 +40.8 Independence 39.38 +.82 +30.5 IntlGr 16.74 +.13 +32.5 IntlIdxPremium 45.09 +.67 +27.7 IntlRlEstt 11.97 +.09 +27.8 IntlVal 11.29 +.26 +24.5 InvmGradeBd 11.18 -.04 +3.1 InvmGradeBd 7.88 -.02 +2.9 JapanSmlrCo 19.55 +.27 +35.8 LatinAmerica 25.77 +.13 +32.4 LowPrStk 56.75 +1.09 +24.8 LvrgdCoStk 35.26 +.60 +24.0 Magellan 110.22 +2.18 +30.4 MegaCapStock 18.33 +.40 +22.1 MidCapValue 27.26 +.28 +18.8 NYMuniInc 13.15 -.06 +3.7 NewMillennium 41.59 +.82 +23.5 Nordic 55.89 +.99 +29.3 OTCPortfolio 116.20 +2.34 +41.1 Overseas 52.37 +.55 +31.7 Puritan 24.16 +.27 +20.4 SCGrth 25.81 +.74 +31.6 TaxFreeBond 11.50 -.07 +4.7 TotalBond 10.60 -.03 +3.2 TtlMktIdxF 79.54 +1.29 +24.4 TtlMktIdxPrm 79.54 +1.29 +24.3 USBdIdxInsPrm 11.52 -.03 +2.3 ValDiscv 29.89 +.45 +16.4Fidelity AdvisorLargeCapA m 35.07 +.86 +22.2 LimitedTermBdA m 11.40 -.01 +1.1 NewInsI 33.70 +.65 +31.2Fidelity SelectBiotechnology 230.19 +4.83 +25.2 Energy 47.58 +1.31 +3.7 Gold 21.22 +.22 +2.0 HealthCare 236.53 +6.57 +25.0 HealthCareSvcs 95.08 +1.92 +26.5 Leisure 171.14 +3.66 +30.7 Materials 95.91 +1.36 +28.8 MedTech&Devcs 46.59 +1.14 +27.8 NaturalGas 25.51 +.81 -11.1 NaturalRes 31.92 +.77 +5.5 Pharmaceuticals 19.56 +.55 +15.6 Semicon 116.21 -.48 +38.0 Wireless 10.34 -.03 +24.8First EagleGlbA m 61.09 +.73 +15.6First InvestorsGlbA m 8.80 +.16 +26.9 TtlRetA m 20.66 +.17 +13.1FirsthandTechOpps 10.62 +.17 +57.8Franklin TempletonCATxFrIncA m 7.42 -.04 +4.2 EqIncA m 26.13 +.47 +19.6 FdrTFIncA m 11.90 -.04 +2.4 FloridaTFIncA m 10.57 -.03 +.7 GlbBdAdv 12.00 -.06 +5.1 GlbBdC m 12.07 -.06 +4.3 Gr,IncA m 28.72 +.71 +21.7 GrA m 99.14 +1.92 +29.9 GrOppsA m 38.12 +.57 +30.4 IncA m 2.43 +.02 +10.2 IncAdv 2.41 +.02 +10.4 IncC m 2.46 +.02 +9.5 RisingDivsA m 63.66 +.88 +23.8 TtlRetA m 9.75 -.03 +2.8 UtlsC m 17.76 -.43 +5.1GERSPUSEq 54.81 +.78 +23.1GabelliAsstAAA m 61.13 +.91 +22.7 EqIncAAA m 24.28 +.35 +17.7 Val25A m 16.11 +.38 +15.3GlenmedeSmCpEqAdv 31.38 +.64 +20.7Goldman SachsShrtDurGovtA m 9.82 -.01 +.1HarborCptlApprecInstl 73.92 +1.48 +40.2 IntlInstl 70.66 +.97 +26.0Harding LoevnerIntlEqInstl d 23.42 -.17 +30.0HeartlandValPlusInv m 35.01 +1.12 +16.6HennessyCrnrstnGrInv b 25.24 +.62 +22.5 GasUtilityInv b 28.72 -.51 +3.4HodgesRetail m 53.16 +1.48 +20.4INVESCODivIncInv b 24.97 +.13 +9.6 EngyA m 27.08 +.86 -1.7 EngyInv b 26.96 +.85 -1.7 EqandIncA m 11.32 +.17 +13.0 EuropeanGrA m 42.64 +.34 +29.3 GlbGrB m 30.62 +.37 +20.2 GrAllcA m 16.49 +.16 +17.2 PacGrB m 33.94 +.21 +44.8 QualIncA m 11.89 -.04 +1.4 SmCpEqA m 16.15 +.35 +18.3 TechInv b 46.95 +.79 +37.5IvyAsstStratB m 23.41 +.36 +21.4JPMorganCoreBondR6 11.54 -.02 +2.9 InvCnsrvGrA m 12.94 +.06 +9.4 MCapValL 41.33 +.49 +15.7Janus HendersonBalancedC m 33.46 +.34 +18.6 ContrarianT 19.82 +.39 +8.7 EnterpriseT 121.85 +2.04 +28.3 FlexibleBondS b 10.31 -.02 +2.4 GlobalLifeSciT 57.54 +1.59 +24.2 GlobalValueT 15.50 +.10 +20.4 High-YieldT 8.51 -.01 +5.8 MidCapValueL 17.70 +.19 +15.5 MidCapValueT 17.30 +.18 +15.3 OverseasT 34.29 +.50 +33.1 ResearchT 48.65 +.85 +28.4 Short-TermBondT 3.01 ... +.9 SmallCapValueL 24.19 +.41 +16.2 VentureT 79.70 +1.57 +26.7John HancockMltmgrLsGr1 b 16.63 +.19 +21.0LazardEMEqInstl 20.57 +.03 +27.2Litman GregoryMtrsIntlInstl 18.40 +.21 +25.5Lord AbbettShrtDurIncA m 4.24 -.01 +2.1 ShrtDurIncF b 4.24 ... +2.2MFSMAInvsTrustB m 32.65 +.46 +25.4 ValI 42.33 +.78 +20.9MainStayHYCorpBdA m 5.78 ... +6.2Mairs & PowerGrInv 125.91 +1.47 +19.3Manning & NapierPrBlndCnsrvTrmS 13.78 +.02 +8.4 PrBlndMaxTrmS 21.69 +.23 +25.7Marsico21stCentury b 28.89 +.56 +31.5 FlexCptl b 14.72 +.10 +19.8MatthewsAsianGrIncInv 17.73 +.01 +19.8MeridianGrLegacy d 43.17 +.89 +26.9Metropolitan WestTtlRetBdI 10.61 -.02 +2.5 TtlRetBdM b 10.61 -.02 +2.2 TtlRetBdPlan 9.98 -.02 +2.6Midas FundsMidas m 1.27 +.01 ... MidasMagic m 20.22 +.68 +23.2NeedhamGrRetail b 45.12 +.54 +12.5Neuberger BermanSmCpGrInv 36.63 +.76 +29.2NicholasNicholas 64.32 +.90 +20.1NuveenNYMnBdI 10.99 -.05 +4.5Oak AssociatesEmergTech 5.28 +.03 +21.0 LiveOakHlthSci 20.53 +.42 +16.4 PinOakEq 69.23 +1.38 +19.6 RedOakTechSel 25.91 +.40 +35.1OakmarkEqAndIncInv 33.21 +.34 +16.1 GlbInv 34.97 +.71 +30.0 IntlInv 30.12 +.92 +32.4 Inv 88.91 +1.69 +25.2 SelInv 51.16 +1.32 +22.5Old WestburyLgCpStrats 15.00 +.19 +21.4OppenheimerDevMktsY 44.99 +.40 +37.0 GlbStrIncA m 3.97 ... +5.9 IntlGrY 45.13 +.32 +29.3PIMCOAlAstInstl 12.32 +.04 +14.0 IncA m 12.39 -.03 +7.9 IncD b 12.39 -.03 +8.0 IncInstl 12.39 -.03 +8.3 IncP 12.39 -.03 +8.2 TtlRetIns 10.22 -.02 +4.0PRIMECAP OdysseyGr 39.93 +1.35 +37.2PaxBalIndvInv b 23.23 +.22 +14.8PioneerA m 29.97 +.42 +24.4PrincipalDiversIntlIns 14.55 +.12 +30.4 SAMgCnsGA m 18.77 +.18 +20.9PrudentialJsnBlndA m 21.84 +.42 +25.1 JsnUtilityA m 13.64 -.30 +9.6 QMAIntlEqC m 8.02 +.09 +29.5 QMASmCpValZ 21.02 +.57 +11.0 TtlRetBdZ 14.51 -.02 +5.5PutnamGlbUtlsB m 13.28 -.20 +17.3 IntlGrB m 21.44 +.37 +36.0 SmCpValA m 14.03 +.27 +12.4ReynoldsBlueChipGr b 60.01 +1.40 +29.7RoyceSmCpValSvc m 10.36 +.16 +9.5RydexElectronicsInv 138.33 -.40 +36.5 HCH b 26.39 +.56 +24.2 NASDAQ100Inv 35.91 +.55 +33.7SchwabHC 25.35 +.33 +22.9 SP500Idx 42.95 +.68 +25.1State FarmGr 83.01 +.98 +20.7Sterling CapitalStrtonSmCpVlIns 89.19 +1.73 +17.4T. Rowe PriceBCGr 102.67 +2.39 +39.9 Bal 25.03 +.24 +19.2 CorpInc 9.62 -.01 +5.4 CptlAprc 28.91 +.21 +16.4 EMStk d 46.83 -.03 +42.4 EqIdx500 d 74.77 +1.18 +24.9 EqInc 34.70 +.62 +20.1 FinclSvcs 29.32 +.85 +24.3 GNMA 9.14 -.01 +1.0 GlbTech 18.01 +.32 +47.4 GrStk 66.14 +1.12 +35.6 HlthSci 73.94 +1.39 +28.6 InsLgCpGr 39.24 +.87 +40.7 IntlEqIdx d 15.09 +.19 +28.3 IntlStk d 19.39 +.15 +29.5 IntlValEq d 15.83 +.28 +24.1 MdCpGr 91.04 +1.65 +27.7 MdCpVal 31.54 +.51 +14.7 MediaTeleCms 101.10 +.67 +33.8 NJTFBd 12.02 -.04 +4.0 NewAmericaGr 50.68 +.95 +36.9 NewAsia d 20.47 +.11 +41.3 NewHorizons 54.96 +1.18 +33.9 NewInc 9.45 -.02 +3.0 OverseasStk d 11.83 +.15 +29.4 RlEstt d 27.36 -.74 -.1 Rtr2020 23.10 +.19 +16.8 Rtr2025 18.09 +.17 +18.9 Rtr2030 26.74 +.28 +20.9 Rtr2035 19.63 +.23 +22.5 Rtr2040 28.24 +.35 +23.8 RtrBal 15.63 +.08 +10.9 SciandTech 48.08 +.66 +40.1 SpectrumGr 25.45 +.40 +28.1 SpectrumInc 12.83 +.03 +6.9 SummitMnInc 11.90 -.05 +4.5 TFShrtInterm 5.56 ... +1.2 TxEfficientEq d 30.36 +.54 +32.2 Val 38.64 +.57 +21.6TIAA-CREFEqIdxIns 20.47 +.33 +24.3 IntlEqIdxIns 21.09 +.30 +27.6Third AvenueValIns d 55.36 +.97 +16.8ThompsonBd 11.40 +.01 +4.5 LgCp 70.70 +1.89 +21.7ThornburgInvmIncBldrA m 22.44 +.15 +15.7ThriventIncA m 9.21 -.01 +5.0TocquevilleGold m 37.30 +.31 +1.5TouchstoneLargeCpFocA m 44.03 +.73 +26.4TransamericaAsAlGrC m 15.33 +.20 +21.7 AsAlModC m 12.32 +.09 +12.6Tweedy, BrowneGlbVal d 29.36 +.42 +17.8U.S. Global InvestorGlbRes b 6.45 +.14 +20.7 GoldPrcMtls b 7.86 -.18 +.9USAACrnrstnMod 15.28 +.11 +14.0 GrInc 26.47 +.63 +24.4 GvtSec 9.67 -.03 +.6 HiInc d 8.24 ... +6.8 PrcMtlsMnral 13.58 +.11 +1.2 SciTech 28.01 +.33 +37.7 TELngTrm 13.37 -.06 +4.4 TrgtRet2040 14.74 +.18 +20.6 TrgtRet2050 14.98 +.19 +21.7 WldGr 33.51 +.32 +25.9Value LinePremGr b 34.25 +.38 +23.9Vanguard500IdxAdmrl 257.38 +4.08 +25.1 500IdxInv 257.37 +4.07 +25.0 BalIdxAdmrl 35.51 +.32 +15.2 CAITTxExAdm 11.73 -.05 +3.4 CnvrtSecInv 13.73 +.09 +9.9 CptlOppAdmrl 163.66 +3.92 +33.9 CptlOppInv 70.85 +1.70 +33.8 DevMIdxAdmrl 15.02 +.17 +28.1 DevMIdxIns 15.04 +.17 +28.1 DivGrInv 27.49 +.40 +22.2 EMStkIdxInAdm 40.07 +.32 +33.1 EqIncAdmrl 80.19 +.95 +21.5 ExtMktIdxAdmrl 87.80 +1.59 +20.6 ExtMktIdxIns 87.79 +1.58 +20.6 ExtMktIdxInsPls 216.66 +3.92 +20.6 FAWexUSIIns 112.45 +1.22 +29.0 FAWexUSIdxInv 22.52 +.25 +28.8 GNMAAdmrl 10.42 -.02 +1.5 GlbEqInv 32.59 +.30 +29.9 GrIdxAdmrl 75.93 +1.18 +30.6 GrIdxIns 75.93 +1.18 +30.6 GrandIncInv 49.28 +.82 +24.3 HCAdmrl 90.51 +1.32 +20.6 HYCorpAdmrl 5.94 -.01 +6.8 HYTEAdmrl 11.37 -.07 +6.1 InTrBdIdxAdmrl 11.27 -.05 +2.4 InTrInGdAdm 9.69 -.03 +3.1 InTrTEAdmrl 14.07 -.06 +3.2 InPrtScAdmrl 25.44 -.13 +1.3 InsIdxIns 253.88 +4.03 +25.1 InsIdxInsPlus 253.90 +4.03 +25.2 InsTrgRt2020Ins 23.00 +.16 +15.0 InsTtlSMIInPls 61.94 +1.01 +24.4 IntlGrAdmrl 101.82 +1.83 +45.7 IntlValInv 41.67 +.59 +30.0 LTInGrdAdm 10.51 -.04 +9.1 LTTEAdmrl 11.60 -.06 +4.8 LfStrGrInv 34.78 +.38 +21.0 LfStrModGrInv 27.78 +.21 +16.1 LgCpIdxInv 51.59 +.83 +25.2 LtdTrmTEAdmrl 10.89 ... +1.6 MCpGrIdxInv 52.14 +.64 +23.2 MdCpIdxAdmrl 198.86 +3.16 +21.6 MdCpIdxIns 43.93 +.70 +21.6 MdCpIdxInsPlus 216.65 +3.45 +21.6 PrmCpAdmrl 141.62 +2.89 +34.2 PrmCpCorInv 28.42 +.60 +30.5 REITIdxAdmrl 111.45 -3.48 -.8 SCpValIdxAdm 58.85 +1.04 +14.7 SCpValIdxI 32.90 +.59 +14.8 STBdIdxAdmrl 10.35 -.01 +.8 STInvmGrdAdmrl 10.61 -.01 +1.7 STInvmGrdIns 10.61 -.01 +1.7 STTEAdmrl 15.72 ... +1.0 SeledValInv 32.46 +.61 +22.2 SmCpIdxAdmrl 73.14 +1.23 +18.7 SmCpIdxIns 73.14 +1.23 +18.7 StarInv 27.60 +.29 +19.6 StrEqInv 35.36 +.63 +16.8 TrgtRtr2015Inv 15.57 +.08 +12.0 TrgtRtr2020Inv 32.04 +.22 +15.0 TrgtRtr2025Inv 18.96 +.16 +17.2 TrgtRtr2030Inv 34.59 +.32 +19.0 TrgtRtr2035Inv 21.35 +.23 +20.9 TrgtRtr2040Inv 37.05 +.44 +22.8 TrgtRtr2045Inv 23.34 +.29 +23.6 TrgtRtr2050Inv 37.57 +.47 +23.6 TrgtRtrIncInv 13.69 +.04 +8.7 TtBMIdxAdmrl 10.69 -.03 +2.5 TtBMIdxIns 10.69 -.03 +2.5 TtBMIdxInsPlus 10.69 -.03 +2.5 TtInBIdxAdmrl 21.64 -.05 +2.3 TtInBIdxIns 32.47 -.08 +2.3 TtInBIdxInv 10.82 -.03 +2.2 TtInSIdxAdmrl 31.85 +.35 +29.2 TtInSIdxIns 127.36 +1.38 +29.2 TtInSIdxInsPlus 127.39 +1.39 +29.2 TtInSIdxInv 19.04 +.21 +29.1 TtlSMIdxAdmrl 69.49 +1.13 +24.4 TtlSMIdxIns 69.50 +1.13 +24.4 TtlSMIdxInv 69.46 +1.12 +24.2 ValIdxAdmrl 42.94 +.71 +20.8 WlngtnAdmrl 74.40 +.87 +16.5 WlngtnInv 43.08 +.50 +16.4 WlslyIncAdmrl 65.72 +.18 +10.4 WlslyIncInv 27.13 +.07 +10.4 WndsrAdmrl 82.38 +1.52 +22.5 WndsrIIAdmrl 70.21 +1.24 +20.6 WndsrIIInv 39.57 +.70 +20.5VictorySpecValA m 28.97 +.50 +30.1WasatchGlbValInv d 9.24 +.15 +14.6Wells FargoTarget2010Adm 11.12 +.01 +6.5Western AssetCorPlusBdI 11.80 -.02 +6.2 WAMngdMuniA 16.26 -.08 +3.9Wintergreen FundInv m 13.83 +.08 +14.2 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.) WASHINGTON „ The Supreme Court agreed Friday to wade into the issue of sales tax collection on internet purchases in a case that could force consumers to pay more for certain purchases and allow states to recoup what they say is billions in lost revenue annually. Under previous Supreme Court rulings, when internet retailers dont have a physical presence in a state, they cant be forced to collect sales tax on sales into that state. Consumers who purchase from out-ofstate retailers are generally supposed to pay the state taxes themselves, but few do. A total of 36 states and the District of Columbia had asked the high court to revisit the issue, which doesnt affect internet giant Amazon.com because it collects state sales tax nationwide. But the case does affect other online retailers including Overstock.com, home goods company Wayfair and electronics retailer Newegg, who are part of the case the Supreme Court accepted. Large brick-and-mortar retailers like Walmart and Target have long bemoaned the fact that they have to collect sales tax on online purchases because they have physical stores nationwide. Meanwhile, smaller online retailers, who dont have vast networks of stores, dont have to collect the tax where they dont have a physical presence. States say the courts previous rulings have also hurt them. According to one estimate cited by the states in a brief they “led with the high court, theyll lose out on nearly $34 billion in 2018 if the Supreme Courts previous rulings stand. The Government Accountability Of“ce, which provides nonpartisan reports to Congress, wrote in a report last year that state and local governments would have been able to gain between $8.5 billion and $13 billion in 2017 if they could require out-of-state sellers to collect tax on sales into the state. The Supreme Court “rst adopted its physical presence rule on sales tax collection in a case dealing with catalog retailers in 1967, a year that states pointed out in their brief was two years before the moon landing and decades beforeŽ the “rst online retail transaction. The high court last considered the issue in 1992. The National Retail Federation, which represents both internet and brick-and-mortar sellers, said Friday it welcomed the Supreme Courts decision to take the case. Unfortunately, antiquated sales tax collection rules have resulted in an uneven playing “eld thats making it harder for Main Street retailers to compete in todays digital economy. This is a basic question about fairness, which all of our members deserve whether theyre selling in stores or online,Ž federation president Matthew Shay said in a statement. The case the Supreme Court agreed to hear Friday comes from South Dakota, which has no state income tax and relies on retail sales and use taxes for revenue. In 2016, South Dakota lawmakers passed a law requiring out-of-state sellers to collect and turn over sales tax to the state. The states highest court struck down the law, citing previous Supreme Court decisions. Overstock.com said in a statement Friday that it looks forward to the opportunity to convince the Supreme Court to con“rm its prior rulings protecting the free ”ow of interstate commerce from overreaching state tax laws.Ž The Supreme Court will probably hear arguments in the case in April.Supreme Court to hear sales tax collection caseBy JESSICA GRESKOASSOCIATED PRESS SHUTTERSTOCK IMAGE NEW YORK „ Rising retailers pushed U.S. stock indexes further into record territory on Friday, as the markets fabulous start to 2018 carried through its second week. Interest rates also climbed after a report showed that a key component of in”ation accelerated last month. But stocks absorbed the gains without a hiccup, unlike earlier in the week when rate worries helped send the Standard & Poors 500 lower for its lone blemish this year. The S&P 500 rose 18.68 points, or 0.7 percent, to 2,786.24 on Friday to close out its seventh week of gains in the last eight. The index is already up more than 4 percent for 2018. The Dow Jones industrial average climbed 228.46, or 0.9 percent, to 25,803.19, the Nasdaq composite rose 49.28, or 0.7 percent, to 7,261.06 and the Russell 2000 index of small-cap stocks gained 5.18, or 0.3 percent, to 1,591.97. Retailers led the way after a government report con“rmed that the holiday shopping season was a strong one, with retail sales rising 0.4 percent last month following a 0.9 percent surge in November. The numbers “t with what individual retailers have said recently, and several have raised their pro“t forecasts as a result. Shares of Kohls, Target, Nordstrom and Dollar Tree all jumped more than 3 percent. Treasury yields, meanwhile, rose after a key measure of in”ation rose more last month than economists expected. Overall in”ation slowed in December, but that was mostly due to gasoline and other items that are prone to quick changes in price. CoreŽ in”ation, which looks at the steadier components of the consumer price index, accelerated more than expected last month. That pushed the yield on the two-year Treasury to 2.00 percent from 1.98 percent late Thursday. The yield on the 10-year Treasury note held steady at 2.54 percent after climbing as high as 2.59 percent in the morning. Investors have been preparing for a gradual rise in rates, as the Federal Reserve slowly removes the aid it provided the economy following the Great Recession. The worry is that a surprise spike in in”ation would force central banks to move more quickly on rates than investors expect and upset markets. Stocks have been remarkably calm and strong for more than a year. Sandy Villere, a partner and portfolio manager at Villere & Co., said hes optimistic stocks can rise even further because the economy is strengthening and Washingtons move to cut tax rates last month will boost corporate pro“ts, among other reasons. But some caution is starting to creep in as prices keep climbing. Villere said hes holding more cash than prior years as the types of stocks he prefers become more dif“cult to “nd: companies with strong growth but low prices relative to their earnings and growth. Were not fully invested at this point, but we havent switched to pure defense yet either,Ž Villere said. Things are good enough to keep things going solidly, at least for the “rst half of 2018. We try not to be greedy about it.Ž The next tests for companies will arrive in coming weeks, as they report their results for the last three months of 2017. Expectations are generally high, and analysts are forecasting growth of nearly 11 percent for S&P 500 earnings per share, according to S&P Global Market Intelligence. Financial companies are some of the earliest to report, and BlackRock jumped $17.61, or 3.3 percent, to $555.53 after it reported stronger earnings than analysts expected. On the losing end was Facebook, which fell after the social-media giant said it will show users fewer posts from brands and fewer videos in favor of more posts from friends and family. The changes may mean people spend less time on Facebook, and less advertising revenue for the company. Facebook dropped $8.40, or 4.5 percent, to $179.37. In markets abroad, Japans Nikkei 225 index lost 0.2 percent, South Koreas Kospi advanced 0.3 percent and Hong Kongs Hang Seng jumped 0.9 percent. Frances CAC 40 gained 0.5 percent, the FTSE 100 in London rose 0.2 percent and Germanys DAX climbed 0.3 percent.Stocks keep pushing higher in 2018By STAN CHOEAP BUSINESS WRITER

PAGE 26

Page 6 www.yoursun.com The Sun / Saturday, January 13, 2018 45.61 31.01 HainCels lf ... ... 39.41 -1.10 -7 .0 58.78 38.18 Hallibrtn .72 cc 53.14 +1.32 +8.7 25.73 18.90 Hanesbds s .60 11 22.42 +1.19 +7 .2 110.39 79.23 HanoverIns 2.16f 60 110.87 +3.25 +2.6 63.40 44.52 HarleyD 1.45 17 54.41 +3.43 +6.9 6.18 2.80 Harmonic ... dd 4.00 -.15 -4.8 22.00 11.40 Harsco .20m 50 19.45 +.25 +4.3 58.61 46.35 HartfdFn 1.00f 19 55.29 +.13 -1.8 38.72 31.71 HawaiiEl 1.24 22 34.41 -.56 -4.8 55.68 37 .54 HlthCSvc .76f 44 51.92 -1.49 -1.5 6.78 3.43 HeclaM .01e 44 4.41 +.36 +11.1 38.86 2.20 HeliMAn h ... ... 7 .64 +.33 +21.1 116.49 101.61 Hershey 2.62f 24 109.27 -3.66 -3.7 27 .27 8.52 HertzGl ... ... 24.60 +1.12 +11.3 15.49 12.70 HP Ent n .30f 40 15.81 +.76 +10.1 29.54 21.47 HilltopH .24 14 26.43 +.68 +4.3 13.95 4.88 HimaxTch .24e cc 10.70 -.15 +2.7 52.07 23.46 HollyFront 1.32 51 52.51 +1.26 +2.5 194.73 134.60 HomeDp 3.56 27 196.42 +4.05 +3.6 36.52 27 .05 Honda .84e ... 35.93 +.31 +5.4 158.00 116.98 HonwllIntl 2.98f 23 159.07 +3.60 +3.7 38.00 29.75 Hormel s .75f 21 34.55 -1.80 -5.1 32.68 26.64 HospPT 2.08 9 29.18 ... -2.2 20.82 17 .26 HostHotls .80a 14 20.36 +.51 +2.6 31.85 24.40 HuanPwr 2.45e ... 26.38 -.15 +5.5 138.96 109.32 Hubbell 3.08f 25 138.34 +2.46 +2.2 267 .12 186.25 Humana 1.60 27 268.02 +3.54 +8.0 15.69 12.14 HuntBncsh .44f 19 15.85 +.87 +8.9 253.44 183.42 HuntgtnIng 2.88f 22 247 .43 +13.68 +5.0 7 .25 3.36 IAMGld g ... 61 6.08 +.10 +4.3 9.93 6.82 ICICI Bk .16e ... 9.98 +.14 +2.6 173.01 116.54 IdexxLab s ... 56 173.24 +6.64 +10.8 20.06 13.63 ING .14e ... 20.31 +1.20 +10.0 12.98 11.40 iShGold ... q 12.86 +.17 +2.8 44.03 31.78 iShBrazil .67e q 43.23 +.39 +6.9 45.10 34.83 iShEMU .86e q 45.71 +.71 +5.4 34.37 27 .02 iShGerm .60e q 34.51 +.18 +4.5 26.18 20.58 iSh HK .61e q 26.26 +.32 +3.3 57 .82 41.55 iShMexico .78e q 50.69 -.29 +2.8 17 .59 14.44 iShSilver ... q 16.27 +.05 +1.8 99.99 88.03 iShSelDiv 2.59e q 100.37 +1.43 +1.8 48.96 36.14 iShChinaLC .87e q 49.79 +1.25 +7 .8 49.22 36.20 iShEMkts .59e q 49.51 +.38 +5.1 121.85 115.62 iShiBoxIG 3.87 q 120.83 -.06 -0.6 129.57 116.49 iSh20 yrT 3.05 q 124.52 -1.19 -1.8 72.78 58.87 iS Eafe 1.66e q 73.50 +1.15 +4.5 89.04 85.99 iShiBxHYB 5.09 q 87 .58 -.39 +0.4 114.17 88.96 iShNsdBio s ... q 111.98 +2.15 +4.9 157 .66 132.40 iShR2K 1.77e q 158.16 +3.37 +3.7 91.25 81.10 iShCorHiDv 2.90e q 91.20 +.43 +1.2 39.28 37 .08 iShUSPfd 2.13a q 38.12 +.15 +0.1 83.27 76.08 iShREst 2.76e q 76.96 -2.33 -5.0 68.43 54.73 iShCorEafe 1.56e q 69.11 +1.09 +4.6 100.04 78.05 Idacorp 2.36f 21 83.32 -4.37 -8.8 169.69 122.25 ITW 3.12 26 170.52 +4.49 +2.2 24.20 18.50 IndBkMI .48f 21 23.90 +1.25 +6.9 17 .37 13.42 Infosys .40e 18 16.81 +.46 +3.6 96.23 76.31 IngerRd 1.80 21 91.10 +1.39 +2.1 142.64 113.07 Ingredion 2.40 19 135.96 -4.37 -2.7 47 .64 33.23 Intel 1.09 19 43.24 -1.50 -6.3 135.59 52.11 InterceptP ... dd 54.95 -3.26 -5.9 182.79 139.13 IBM 6.00 12 163.14 +.61 +6.3 29.36 17 .25 IntlGmeT n .80 ... 27 .79 +.02 +4.8 62.44 49.60 IntPap 1.90f 21 62.26 +.56 +7 .5 25.71 18.30 Interpublic .72 16 21.74 +1.55 +7 .8 5.75 1.88 Intersectns ... dd 2.05 -.16 -9.3 426.98 211.73 IntSurg s ... 54 419.04 +40.03 +14.8 65.51 37 .26 IonisPhm ... ... 53.22 +3.33 +5.8 63.24 50.02 iShJapan rs ... q 63.46 +1.42 +5.9 38.46 30.21 iSTaiwn rs ... q 37 .46 ... +3.5 59.37 43.86 iShCorEM .95e q 59.79 +.54 +5.1 14.59 10.02 ItauUnibH .32e ... 14.12 +.07 +8.7J-K-L 48.99 26.14 JD.com ... 27 46.40 +.76 +12.0 110.92 81.64 JPMorgCh 2.24f 17 112.67 +4.33 +5.4 69.52 49.31 JacobsEng .60 22 69.56 +1.42 +5.5 5.85 2.20 JkksPac ... dd 2.50 -.05 +6.4 24.13 18.05 JetBlue ... 12 22.93 +1.55 +2.6 145.68 110.76 JohnJn 3.36 21 145.76 +4.04 +4.3 44.70 34.51 JohnContl n 1.00e 27 39.80 +1.38 +4.4 38.80 15.88 KB Home .10 20 36.98 +3.56 +15.7 23.32 16.77 KKR 1.31e 10 23.08 +1.16 +9.6 114.43 78.83 KLA Tnc 2.36 16 107 .29 -2.57 +2.1 114.85 81.54 KC Southn 1.44f 21 110.40 +1.21 +4.9 76.69 58.76 Kellogg 2.16f 16 64.69 -4.25 -4.8 8.38 4.33 KeryxBio ... dd 4.68 -.03 +0.6 21.28 16.28 Keycorp .40f 19 21.42 +1.11 +6.2 45.78 35.05 Keysight ... 34 44.82 +.91 +7 .7 136.21 109.67 KimbClk 3.88 18 112.98 -5.23 -6.4 25.70 16.93 Kimco 1.12f 13 16.76 -.94 -7 .7 23.01 16.68 KindMorg .50 36 19.52 +.57 +8.0 4.91 3.15 Kinross g ... cc 4.34 -.11 +0.5 61.16 35.16 Kohls 2.20 17 63.87 +9.51 +17 .8 8.62 5.53 KosmosEn ... dd 6.98 +.05 +1.9 97 .77 75.21 KraftHnz n 2.50 22 77 .35 -.49 -0.5 13.93 6.83 KratosDef ... dd 11.33 -.40 +7 .0 34.99 19.69 Kroger s .50 15 28.14 +.82 +2.5 28.71 16.17 Kulicke ... 16 24.73 -.98 +1.6 63.10 35.00 L Brands 2.40 16 49.67 -.69 -17 .5 207 .22 146.88 L-3 Tch 3.00 27 209.46 +7 .87 +5.9 52.85 40.65 LTC Prp 2.28f 14 40.39 -2.20 -7 .3 58.70 35.81 LambWst n .77f ... 58.28 +.58 +3.2 108.40 80.00 Landstar .40a 33 108.45 +5.25 +4.2 31.87 27 .44 LaSalleH 1.80 12 28.64 +.33 +2.0 54.97 43.17 LeggPlat 1.44 20 48.80 +.89 +2.2 6.79 3.29 LendingClb ... dd 4.27 +.20 +3.4 70.40 43.46 LennarA .16 18 69.26 +1.68 +9.5 6.53 5.31 LbtyASE .52e q 6.62 +.18 +5.1 45.40 37 .21 LibtProp 1.60 19 40.72 -1.17 -5.3 99.59 75.86 LincElec 1.56f 28 97 .87 +2.88 +6.9 333.74 248.00 LockhdM 8.00f 26 336.25 +6.66 +4.7 95.78 70.76 Lowes 1.64 22 100.86 +6.12 +8.5M-N-0 178.42 141.12 M&T Bk 3.00 20 178.52 +5.65 +4.4 11.65 6.04 MBIA ... dd 7 .47 -.23 +2.0 35.05 23.95 MDC 1.00 12 34.12 -.28 +7 .0 29.74 25.14 MDU Res .79f 22 26.08 -.33 -3.0 35.13 25.15 MGM Rsts .44 41 35.03 +1.14 +4.9 10.97 8.45 MVC Cap .60f q 10.78 +.19 +2.1 83.48 63.08 Macquarie 5.68f 32 64.99 -.68 +1.2 34.37 17 .41 Macys 1.51 9 26.89 +2.41 +6.7 59.71 39.50 Magna g s 1.10 11 59.64 +.10 +5.2 21.76 16.62 Manulife g .44 ... 21.81 +.32 +4.6 18.81 10.55 MarathnO .20 dd 18.82 +.93 +11.2 139.54 81.04 MAR 1.32 36 139.78 +5.38 +3.0 20.90 12.70 MartinMid 2.00 23 15.85 +1.30 +13.2 24.22 13.83 MarvellTch .24 75 23.84 +.84 +11.0 161.13 104.01 MasterCrd 1.00f 38 162.33 +3.54 +7 .2 31.60 12.71 Mattel .60 cc 15.29 -.97 -0.6 55.43 39.58 MaximIntg 1.44 27 55.05 +1.79 +5.3 106.50 90.25 McCorm 1.72f 26 101.01 -2.10 -0.9 8.33 5.56 McDrmInt ... 14 7 .79 +.42 +18.4 175.78 119.82 McDnlds 4.04f 30 173.57 -.54 +0.8 169.29 133.82 McKesson 1.36 14 166.25 +9.10 +6.6 14.22 11.90 MedProp .96 14 12.76 -.51 -7 .4 8.05 5.09 MedleyCap .64 7 5.27 +.03 +1.0 89.72 73.59 Medtrnic 1.84 18 85.45 -.09 +5.8 66.80 53.63 Merck 1.92f 15 58.66 +1.67 +4.2 64.52 51.58 MercGn 2.50f 21 53.69 +1.56 +0.5 72.25 50.63 Meredith 2.08 16 67 .20 +2.00 +1.7 27 .96 13.34 Meritor ... 7 24.52 +.40 +4.5 55.91 43.01 MetLife 1.60 12 53.33 +1.49 +5.5 49.89 21.49 MicronT ... 9 42.81 -2.99 +4.1 88.73 61.95 Microsoft 1.68 31 89.60 +1.41 +4.7 3.25 1.15 Microvisn ... dd 1.47 -.31 -9.8 150.87 107 .53 Middleby ... 26 135.73 -.56 +0.6 46.74 32.23 MdsxWatr .90f 28 37 .37 -.30 -6.4 14.17 11.98 MHowHiInc 1.39 q 13.33 +.35 +6.9 7 .94 5.94 MitsuUF J ... ... 7 .96 +.32 +9.5 102.14 76.25 MolsCoorB 1.64 25 84.88 +1.95 +3.4 46.69 20.35 Momo ... ... 26.47 -1.36 +8.1 47 .23 39.19 Mondelez .88 29 42.47 -.76 -0.8 17 .92 11.26 MoneyGrm ... 16 12.65 +.37 -4.0 91.29 60.29 Moog A ... 23 88.78 +1.02 +2.2 54.48 40.06 MorgStan 1.00 15 55.12 +2.01 +5.1 34.36 19.23 Mosaic .10m 37 27 .22 +.35 +6.1 95.30 76.92 MotrlaSolu 2.08f 18 96.57 +4.69 +6.9 16.70 .57 MySize n ... ... 2.14 +.48 +230.2 46.76 29.39 Mylan NV ... 10 46.90 +2.36 +10.8 49.90 29.20 NCR Corp ... 11 35.85 +1.35 +5.5 4.68 3.24 NQ Mobile ... 35 3.89 -.28 -3.2 29.78 14.52 NRG Egy .12 28 28.70 -.03 +0.8 20.15 15.65 NRG Yld C 1.08f 35 18.70 -.30 -1.1 26.14 22.58 NTT DOCO ... ... 24.15 -.01 +1.6 17 .92 5.32 Nabors .24 dd 8.19 +1.01 +19.9 61.25 53.03 NatFuGas 1.66 17 56.14 +.06 +2.2 81.60 68.96 NtHlthInv 3.80 15 69.74 -4.28 -7 .5 73.95 11.41 NektarTh ... dd 72.00 +14.24 +20.6 64.42 44.63 Neogen s ... 66 59.12 -.52 -4.1 217 .75 128.50 Netflix s ... cc 221.23 +11.24 +15.2 4.41 2.39 NwGold g ... 85 3.39 -.04 +3.0 45.45 35.70 NJ Rscs s 1.09f 22 39.45 +.05 -1.9 17 .62 11.87 NewMedia 1.48f 25 16.91 +.31 +0.8 104.88 46.35 NewOriEd .40e 56 104.92 +4.06 +11.6 16.18 11.67 NY CmtyB .68 16 13.64 +.57 +4.8 6.85 5.90 NYMtgTr .80 12 6.07 -.06 -1.6 39.63 31.42 NewmtM .30 30 39.79 +1.39 +6.1 159.40 117 .91 NextEraEn 3.93 23 150.32 -1.39 -3.8 27 .76 21.65 NiSource s .70 20 24.07 -.72 -6.2 45.73 34.22 Nielsen plc 1.36 21 37 .46 +1.44 +2.9 65.19 50.35 NikeB s .80f 28 64.67 +.69 +3.4 7 .76 3.14 NobleCorp .08 8 5.77 +.71 +27 .7 6.65 4.50 NokiaCp .17e ... 4.87 -.05 +4.5 9.39 2.45 NordicAm .66e dd 2.63 +.05 +6.9 154.64105.89NorflkSo2.4426154.34+4.07+6.5 A-B-C 12.06 10.00 AES Corp .52f 11 11.04 +.18 +1.9 91.73 66.50 AFLAC 1.80f 13 84.94 -4.79 -3.2 22.34 18.41 AGNC Inv 2.16 5 19.59 -.26 -3.0 10.26 4.00 AK Steel ... 17 6.19 -.42 +9.4 42.70 32.55 AT&T Inc 2.00f 14 36.90 -.73 -5.1 59.60 39.25 AbbottLab 1.12f 27 58.84 +.13 +3.1 101.28 59.27 AbbVie 2.84f 21 100.34 -.04 +3.8 19.22 8.81 AberFitc .80 dd 19.10 +.82 +9.6 30.45 16.75 AccelrDiag ... dd 27 .35 -1.15 +4.4 6.00 3.60 Accuray ... dd 5.05 +.30 +17 .4 69.33 37 .37 ActivsBliz .30f 48 70.36 +3.99 +11.1 86.42 59.10 Adient n 1.10 ... 82.69 -1.18 +5.1 95.00 55.46 AdvEnId ... 14 71.23 -.62 +5.6 15.65 9.42 AMD ... ... 12.02 +.14 +16.9 39.50 30.15 Aecom ... 13 39.07 +.79 +5.2 58.99 24.70 AeroViron ... 64 54.07 +.67 -3.7 192.37 116.04 Aetna 2.00 18 184.20 -1.10 +2.1 6.18 .98 AeviGeno ... dd 1.30 -.04 +8.3 72.33 47 .05 Agilent .60f 30 71.73 +1.83 +7 .1 25.98 20.84 Aircastle 1.12f 11 24.61 +.83 +5.2 2.91 1.60 AlaskCom ... dd 2.60 +.03 -3.0 57 .13 29.55 Alcoa Cp ... ... 56.76 +2.67 +5.4 149.34 96.18 Alexion lf ... 42 122.71 -.09 +2.6 192.49 95.00 Alibaba ... 53 187 .79 -2.91 +8.9 29.17 14.54 AllegTch ... dd 28.70 +2.03 +18.9 256.80 160.07 Allergan 2.80 11 176.05 +3.99 +7 .6 81.24 62.04 Allete 2.14 27 73.00 -.55 -1.8 25.55 17 .60 AllnceRes 2.02f 6 20.80 +.70 +5.6 27 .80 20.40 AlliBern 2.13e 13 27 .20 +1.00 +8.6 45.52 36.56 AlliantEg s 1.22 21 39.53 -1.55 -7 .2 45.69 32.93 AllisonTrn .60 20 44.39 -.10 +3.1 105.36 73.39 Allstate 1.48 15 102.11 +.23 -2.5 147 .63 35.98 AlnylamP ... dd 129.07 +1.34 +1.6 1111 .27 790.52 Alphabet C ... 34 1122.26 +20.03 +7 .2 1119.16 812.05 Alphabet A ... 34 1130.65 +20.36 +7 .3 9.70 7 .71 AlpTotDiv .69 q 9.73 +.11 +2.7 13.31 9.79 AlpAlerMLP 1.35e q 11.76 +.41 +9.0 77 .23 41.13 Altaba ... cc 75.85 -.64 +8.6 35.29 17 .80 Altice n ... ... 23.27 +2.03 +9.6 77 .79 60.01 Altria 2.64f 22 69.61 -.77 -2.5 1276.77 789.51 Amazon ... cc 1305.20 +76.06 +11.6 66.23 40.06 Ambarella ... 28 54.92 -8.70 -6.5 7 .03 5.19 Ambev .05e 6 6.67 ... +3.3 64.89 51.35 Ameren 1.83f 22 55.52 -1.87 -5.9 6.25 5.35 AFMulti .50 21 6.15 ... +1.7 19.50 12.00 AMovilL .17e 15 17 .28 -.15 +0.8 57 .00 39.21 AmAirlines .40 10 58.47 +5.82 +12.4 19.48 10.23 AEagleOut .50 17 18.34 +.28 -2.4 78.07 62.14 AEP 2.36 18 67 .46 -3.32 -8.3 101.65 75.39 AmExp 1.40 19 100.97 -.09 +1.7 67 .45 57 .85 AmIntlGrp 1.28 dd 60.97 +.33 +2.3 58.44 41.14 AmStsWtr 1.02 33 54.92 -.60 -5.2 92.37 71.00 AmWtrWks 1.66 27 80.83 -5.92 -11.7 50.00 42.00 Amerigas 3.80 38 47 .17 -.38 +2.0 179.41 110.75 Ameriprise 3.32 18 182.04 +11.85 +7 .4 98.14 71.90 AmeriBrgn 1.52f 17 99.00 +3.68 +7 .8 74.58 49.93 Ametek .36 31 75.20 +1.41 +3.8 191.10 150.38 Amgen 5.28e 17 185.04 +4.39 +6.4 91.51 66.00 Amphenol .76f 40 91.83 +2.12 +4.6 71.98 39.96 Anadarko .20 dd 58.98 +3.96 +10.0 118.15 75.11 Andeavor 2.36f 42 119.13 +2.81 +4.2 126.50 103.55 ABInBev 3.19e ... 114.90 +.16 +3.0 12.73 10.08 Annaly 1.20 10 11.30 -.27 -5.0 237 .00 144.44 Anthem 2.60 25 239.82 +5.45 +6.6 6.35 5.07 Anworth .60 9 5.31 -.07 -2.4 63.92 38.14 Apache 1.00 cc 47 .16 +.77 +11.7 6.82 5.60 ApolloInv .60 ... 5.80 +.06 +2.5 177 .20 117 .94 Apple Inc 2.52 21 177.09 +2.09 +4.6 60.89 32.21 ApldMatl .40 17 53.45 -1.15 +4.6 39.55 29.41 AquaAm .82 27 35.12 -2.60 -10.5 38.75 16.95 ArcBest .32 40 37 .00 +.85 +3.5 17 .87 15.60 AresCap 1.52 12 16.03 +.24 +2.0 23.80 17 .15 AresMgmt 1.13e 35 22.95 +2.85 +14.8 5.68 .13 ArgosThr h ... dd .16 +.01 +8.7 261.81 87 .33 AristaNetw ... 61 259.03 +22.26 +10.0 14.40 6.73 ArrayBio ... dd 13.71 +.55 +7 .1 84.60 68.55 ArrowEl ... 12 83.67 +.04 +4.1 74.81 53.35 Ashland 1.56 14 74.12 +.04 +4.1 35.93 26.51 AstraZen s 1.37e 12 35.65 -.22 +2.7 93.56 72.58 ATMOS 1.80 23 79.84 -3.35 -7 .0 121.77 94.11 AutoData 2.52f 32 118.47 +.17 +1.1 119.64 71.71 AveryD 1.80 31 119.35 +1.14 +3.9 48.12 20.71 AvisBudg ... 19 49.15 +4.68 +12.0 52.83 37 .78 Avista 1.43 25 51.61 -.18 +0.2 27 .98 2.23 Axovant n ... dd 2.09 -3.28 -60.3 47 .75 29.50 B&G Foods 1.86 18 32.15 -2.45 -8.5 3.55 2.15 B2gold g ... 77 3.07 +.09 -1.0 49.06 42.44 BCE g 2.87f ... 46.45 -1.12 -3.2 16.97 10.39 BGC Ptrs .72 34 14.78 -.24 -2.2 44.25 28.73 BHPBil plc 1.66e ... 45.28 +2.80 +12.4 43.55 33.10 BP PLC 2.38 31 43.91 +.81 +4.5 32.95 15.00 BP Pru 3.60e 4 26.15 +4.75 +30.1 274.97 166.00 Baidu ... 24 253.04 +7 .90 +8.0 38.59 29.62 BakHuGE n .68 ... 37 .20 +2.73 +17 .6 89.50 71.95 Balchem .42f 42 81.22 +.77 +0.8 43.24 35.65 BallCorp s .40 20 37 .90 -.69 +0.1 5.94 1.71 BallardPw ... dd 4.19 +.22 -5.0 11.86 7 .83 BcoBrad s .16e ... 11.00 +.03 +7 .3 7 .16 5.25 BcoSantSA .14e ... 7 .17 +.38 +9.6 11.20 8.60 BankMutl .22 33 11.15 +.40 +4.7 30.73 22.01 BkofAm .48 18 31.19 +.87 +5.7 82.68 66.75 BkMont g 3.71e ... 82.09 +.05 +2.6 57 .86 43.85 BkNYMel .96 17 58.42 +3.58 +8.5 66.78 53.86 BkNova g 2.32 12 65.81 -.68 +2.0 87 .28 25.59 B iPVxST rs ... q 25.85 -.43 -7 .4 11.80 4.95 BarnesNob .60 dd 5.35 -.25 -20.1 20.78 13.28 BarrickG .12 23 15.12 +.17 +4.5 BasicEnS ... dd .45 ... ... 69.65 45.47 Baxter s .64 32 68.34 -.83 +5.7 23.24 11.18 BeazerHm ... 23 20.25 -.07 +5.4 229.69 169.19 BectDck 2.92 24 227 .71 +5.63 +6.4 41.98 19.07 BedBath .60 7 22.82 +1.48 +3.8 51.98 40.60 Bemis 1.20 19 47 .66 -.70 -0.3 207 .28 158.61 BerkH B ... 29 210.16 +8.72 +6.0 60.20 45.10 BigLots 1.00 16 57 .37 -.57 +2.2 9.25 3.95 Biocryst ... dd 5.62 +.01 +14.5 348.84 244.28 Biogen ... 21 335.95 -6.54 +5.5 72.02 54.20 BlkHillsCp 1.78 16 54.44 -2.97 -9.4 14.55 6.65 BlackBerry ... 16 13.65 -.18 +22.2 38.00 32.22 BlkHlthSci 2.40a q 36.58 +.28 +0.2 15.84 13.61 BlkMuniast .72a q 14.68 -.19 -1.9 35.09 28.45 Blackstone 2.32 17 35.39 +2.38 +10.5 79.70 42.56 BobEvans 1.36a 70 77 .01 -.07 -2.3 328.40 156.75 Boeing 6.84f 35 336.21 +27 .37 +14.0 56.25 37 .54 BorgWarn .68f 16 57 .23 +1.94 +12.0 197 .05 128.70 BostBeer ... 26 190.50 +3.05 -0.3 29.93 23.29 BostonSci ... 19 27 .46 +1.50 +10.8 37 .07 19.20 BoydGm .20 31 36.48 -.32 +4.1 25.95 20.00 BrigStrat .56 24 25.53 +.51 +0.6 47 .23 29.50 Brinker 1.52 12 37 .98 -1.77 -2.2 66.10 46.01 BrMySq 1.60f 22 62.81 +.92 +2.5 73.41 56.39 BritATob s 2.24e ... 67 .79 +.50 +1.2 16.31 8.78 Brookdale ... dd 9.46 -.22 -2.5 46.88 34.30 BrkfInfra s 1.74 ... 43.67 -.14 -2.5 63.82 48.04 Brunswick .76f 16 57 .63 +.87 +4.4 73.01 43.90 Bu ckeye 5.05 15 54.06 +1.53 +9.1 165.70 95.00 BuffaloWW ... 41 156.75 ... +0.3 70.10 52.75 CBS B .72 14 58.83 +1.27 -0.3 50.83 41.58 CMS Eng 1.33 24 44.01 -1.79 -7 .0 14.56 8.74 CNH Indl .12 cc 14.93 +.88 +11.4 59.76 36.21 CSX .80 29 59.25 +1.53 +7 .7 17 .35 6.70 CVR Rfng ... 20 17 .35 +.85 +4.8 84.72 66.45 CVS Health 2.00 14 78.78 +.33 +8.7 8.98 7 .46 CYS Invest 1.00 9 7 .69 -.17 -4.2 29.57 20.55 CabotO&G .24f 70 28.88 +.13 +1.0 13.60 8.50 CaesarsEnt ... dd 13.05 +.20 +3.2 50.40 33.40 Cal-Maine 2.49e dd 44.20 +3.40 -0.6 12.15 10.75 CalaCvHi 1.20 q 12.10 +.09 +2.1 24.69 14.56 CalAmp ... 48 23.41 +1.00 +9.2 22.10 12.00 Calgon .20 cc 21.30 -.05 ... 46.15 32.68 CalifWtr .72 31 42.85 -.65 -5.5 15.81 9.34 CallonPet ... 40 12.91 +.53 +6.3 15.16 9.30 Calpine ... dd 15.07 -.01 -0.4 9.95 3.40 CalumetSp ... dd 7 .90 +.33 +2.6 96.39 78.38 CamdenPT 3.00 22 84.77 -3.61 -7 .9 64.23 45.00 CampSp 1.40 15 45.51 -1.43 -5.4 100.01 77 .20 CIBC g 4.94 11 98.62 -1.26 +1.2 85.73 68.27 CdnNR gs 1.27 ... 80.96 -3.99 -1.9 37 .38 27 .52 CdnNRs gs .82 ... 37 .14 +.61 +4.0 104.46 76.05 CapOne 1.60 14 105.43 +3.96 +5.9 17 .58 11.60 CapSenL ... dd 12.43 -.56 -7 .9 11.41 8.51 CapsteadM .95 12 8.85 +.13 +2.3 1.35 .58 CpstnTur rs ... dd .81 -.04 +4.7 84.88 54.66 CardnlHlth 1.85 17 71.49 +8.27 +16.7 77 .64 54.29 CarMax ... 19 72.33 +1.30 +12.8 69.89 52.65 Carnival 1.80f 18 69.69 +3.39 +5.0 54.44 34.24 CarpTech .72 42 53.72 +.99 +5.4 38.40 11.10 Carrizo ... 14 24.33 -.03 +14.3 169.53 90.34 Caterpillar 3.12 44 170.30 +8.34 +8.1 72.56 59.66 CedarF 3.56f 20 64.50 -.66 -0.8 147 .17 94.55 Celgene ... 26 106.00 +1.01 +1.6 10.37 7 .10 Cemex .29t ... 8.03 +.14 +7 .1 15.11 6.76 CenovusE .20 30 10.91 +.79 +19.5 30.45 25.31 CenterPnt 1.11f 20 27 .37 -.49 -3.5 27 .61 13.16 CntryLink 2.16 8 17 .37 +.37 +4.1 58.17 43.61 ChemFinl 1.12f 21 56.28 +3.05 +5.3 58.08 23.92 Chemours n .68f 24 52.47 +1.14 +4.8 7 .29 3.41 ChesEng ... 7 4.28 +.29 +8.1 133.32 102.55 Chevron 4.32 88 133.60 +5.70 +6.7 36.15 9.55 ChicB&I .28 dd 19.01 +.96 +17 .8 15.506.96Chicos.33149.87+1.10+11.9 11.90 .90 ChinaNt rs ... dd 4.80 -.90 +340.4 499.00 263.00 Chipotle ... cc 327 .34 +13.52 +13.3 54.18 43.21 ChurchDwt s .76 ... 49.02 -1.08 -2.3 212.46 133.52 Cigna .04 21 213.39 +2.81 +5.1 81.98 68.24 CinnFin 2.00a 21 74.03 +.03 -1.3 71.97 48.61 Cirrus ... 12 52.84 -1.05 +1.9 40.24 29.80 Cisco 1.16 21 40.87 +1.34 +6.7 44.68 11.23 CgpVelICrd ... ... 11.40 -1.67 -18.9 77 .92 55.23 Citigroup 1.28 15 76.84 +1.43 +3.3 91.83 70.24 CitrixSy s ... 31 90.04 -1.44 +2.3 3.12 1.96 CleanEngy ... 13 2.18 +.08 +7 .4 12.37 5.56 ClevCliffs ... 7 8.68 +.55 +20.4 150.40 118.87 Clorox 3.36 26 140.96 -4.75 -5.2 47 .48 40.22 CocaCola 1.48 28 46.15 +.08 +0.6 13.27 11.95 CohStQIR .96 q 11.90 -.53 -5.9 29.16 25.73 CohStSelPf 2.06a q 28.81 +.31 +2.0 77 .27 63.43 ColgPalm 1.60 26 74.62 -.80 -1.1 14.74 10.65 ColNrthS n ... ... 10.36 -.63 -9.2 42.67 34.78 Comcast s .63 21 42.44 +1.40 +6.4 92.52 64.04 Comerica 1.20f 21 93.04 +4.56 +7 .2 10.51 3.85 CmtyHlt ... dd 5.15 +1.07 +20.9 6.33 4.27 CmpTask .24 14 5.11 -.06 +0.2 23.90 10.51 Comtech .40 33 21.98 +.12 -0.6 41.68 32.16 ConAgra .85 20 36.71 -1.35 -2.5 65.04 50.75 ConnWtrSv 1.19 26 53.07 -.45 -7 .6 59.48 42.27 ConocoPhil 1.06 48 60.05 +3.18 +9.4 27 .06 12.03 ConsolCom 1.55 ... 12.70 +.18 +4.2 89.70 72.13 ConEd 2.76 20 79.49 -2.26 -6.4 229.50 146.99 ConstellA 2.08 24 217 .52 -2.14 -4.8 58.89 29.08 ContlRescs ... cc 57 .66 +2.42 +8.9 44.50 31.55 CooperTire .42 9 39.85 +2.60 +12.7 44.25 33.24 CorOnDem ... dd 39.17 +1.79 +10.9 33.93 24.13 Corning .62 21 34.66 +1.02 +8.3 36.03 27 .47 CorpOffP 1.10 14 27 .15 -.99 -7 .0 195.35 150.00 Costco 2.00 30 191.84 +4.09 +3.1 20.88 14.24 Coty .50 ... 20.78 +.38 +4.5 73.10 4.66 CSVixSh rs ... q 4.74 -.19 -14.4 345.80 49.72 CSVLgNG rs ... q 82.04 +20.90 +12.8 28.30 20.00 CrestEq rs 2.40 dd 26.90 +1.25 +4.3 14.30 5.93 Crocs ... dd 13.62 +1.42 +7 .8 62.27 51.76 CrownHold ... 14 58.10 +1.36 +3.3 184.51 138.16 Cummins 4.32f 25 184.18 +2.77 +4.3 41.18 11.35 CybrOpt ... 17 15.85 -1.05 +5.7 17 .42 10.99 CypSemi .44 28 17 .07 +.43 +12.0D-E-F 61.53 43.95 DCT IndlTr 1.44f 27 56.49 -.51 -3.9 15.57 7 .26 DDR Corp .76 10 8.59 -.23 -4.1 11.57 10.23 DNP Selct .78 q 10.68 -.02 -1.1 116.74 96.56 DTE 3.30 20 103.92 -2.30 -5.1 100.11 71.43 Darden 2.52 23 98.02 -.66 +2.1 73.48 43.77 DaveBuster ... 19 47 .92 -8.45 -13.1 21.34 9.04 DeanFoods .36 12 11.27 -.17 -2.5 168.44 104.10 Deere 2.40 25 169.30 +8.93 +8.2 59.20 43.81 DeltaAir 1.22 13 59.83 +3.87 +6.8 3.85 .92 DenburyR ... dd 2.43 +.12 +10.0 38.75 21.35 Dermira ... dd 27 .44 +.09 -1.3 20.94 15.59 DeutschBk .83e ... 18.70 +.15 -1.7 47 .82 28.80 DevonE .24 63 44.04 +.93 +6.4 147 .06 106.34 Diageo 3.20e ... 144.72 -.21 -0.9 20.35 10.06 DiamOffsh .50 14 20.13 +1.08 +8.3 6.20 3.45 DianaShip ... dd 4.42 +.14 +8.6 31.85 16.00 Diebold .40 20 18.35 +1.00 +12.2 14.00 8.50 DigiIntl ... 30 10.25 +.15 +7 .3 5.95 .40 DigitalPwr ... dd 2.73 -.12 -15.0 127 .23 101.70 DigitalRlt 3.72 30 105.78 -7 .17 -7 .1 83.44 45.51 Dillards .40 19 70.00 +11.65 +16.6 54.80 23.96 DxGBull rs ... q 34.63 +1.22 +9.2 52.12 12.04 DrGMBll rs ... q 18.81 +.59 +5.9 41.42 19.01 DirDGlBr rs ... q 21.30 -1.03 -10.1 20.51 11.08 DxSCBear rs ... q 10.98 -.74 -10.5 16.48 3.90 DxBiotBear ... q 3.87 -.39 -16.1 80.38 57 .50 Discover 1.40 14 80.51 +2.35 +4.7 30.25 15.99 DiscCmA ... 12 24.33 +2.33 +8.7 116.10 96.20 Disney 1.68f 20 112.47 +.85 +4.6 98.33 65.97 DollarGen 1.04 22 99.10 +3.64 +6.5 111.69 65.63 DollarTree ... 26 114.84 +3.70 +7 .0 85.30 70.87 DomEngy 3.08f 20 75.94 -.86 -6.3 221.58 164.32 Dominos 1.84 43 211.15 +10.97 +11.7 51.57 35.47 Domtar g 1.66 18 50.33 -.08 +1.6 50.45 41.46 Donaldson .72 29 51.23 +1.64 +4.7 76.34 56.76 DowDuPnt .84e 24 75.41 -.01 +5.9 9.18 8.35 DryStrt .52 q 8.74 +.07 +1.2 9.45 8.56 DufPUC .60 q 8.77 -.02 -0.9 91.78 76.28 DukeEngy 3.56 17 78.90 -3.04 -6.2 30.14 23.93 DukeRlty .80f 20 25.71 -.74 -5.5 40.13 29.70 eBay s ... 6 38.02 -1.67 +0.7 115.72 81.99 EOG Rescs .67 dd 115.70 +3.54 +7 .2 15.30 2.95 EKodak ... 16 9.20 +6.05 +196.8 83.99 66.98 Eaton 2.40 19 84.24 +2.83 +6.6 15.92 13.10 EV EEq2 1.05 q 15.99 +.44 +5.1 9.68 8.08 EVTxMGlo .98 q 9.64 +.04 +2.8 137 .96 117 .55 Ecolab 1.64f 30 137 .68 +.50 +2.6 83.38 62.00 EdisonInt 2.17 14 61.42 -1.57 -2.9 121.45 86.55 EdwLfSci s ... 38 120.83 +5.01 +7 .2 89.09 74.00 EliLilly 2.25f 28 86.98 +.42 +3.0 114.95 79.71 EllieMae ... 66 96.38 +7 .41 +7 .8 21.75 18.90 ElmiraSB .92 17 20.80 +.20 +1.7 24.45 5.65 EmergeES 2.68m dd 9.71 +1.71 +35.0 73.90 56.00 EmersonEl 1.94f 31 73.91 +1.48 +6.1 25.97 12.25 EnbrdgEPt 1.40 20 15.21 +.28 +10.1 44.52 34.39 Enbridge 2.68f ... 39.74 -1.00 +1.6 14.31 8.01 EnCana g .06 25 13.98 +.63 +4.9 17 .25 5.77 Endo Intl ... dd 7 .95 -.74 +2.6 33.50 6.91 Energous ... dd 20.00 -1.97 +2.8 26.73 15.25 EngyTrfPt 2.26f 27 20.01 +1.27 +11.7 10.75 6.52 Enerpls g .12e 3 10.88 +.91 +11.1 20.45 15.00 EnLinkLLC 1.02 cc 18.75 +.55 +6.5 21.50 15.20 Ennis Inc .80 16 20.95 +.35 +1.0 12.03 4.10 ENSCO .04 dd 7 .43 +.72 +25.7 87 .85 69.63 Entergy 3.56f 9 78.22 -1.69 -3.9 30.25 23.59 EntProdPt 1.70f 23 28.88 +1.15 +8.9 7 .47 5.52 Ericsson .11e ... 7 .02 +.21 +5.1 66.15 54.10 EversrceE 1.90f 20 61.35 -.47 -2.9 1.62 .89 EvineLive ... dd 1.45 +.02 +3.6 63.60 16.95 ExactSci h ... dd 52.62 -4.91 +0.2 42.67 33.30 Exelon 1.31 15 38.39 +.20 -2.6 161.00 115.55 Expedia 1.20f 52 132.36 +5.24 +10.5 11.70 5.28 Express ... 32 7 .26 -1.89 -28.5 81.04 55.80 ExpScripts ... 13 80.87 +4.86 +8.3 87 .41 76.05 ExxonMbl 3.08 34 87 .52 +.82 +4.6 16.33 12.02 FNBCp PA .48 17 14.49 +.51 +4.8 188.90 123.04 Facebook ... 34 179.37 -7 .48 +1.6 55.92 39.79 Fastenal 1.28 30 55.59 +.70 +1.6 271.39 182.89 FedExCp 2.00 23 271.85 +5.93 +8.9 143.79 119.37 FedRlty 4.00 21 122.81 -5.55 -7 .5 21.19 9.78 FedNatHld .32 dd 16.26 -.17 -1.9 121.14 59.59 Ferrari n ... ... 117 .84 +5.71 +12.4 8.83 3.80 Ferrellgs .40 dd 4.06 -.53 -5.1 23.44 9.46 FiatChrys ... ... 23.39 +1.62 +31.1 41.54 24.31 FidlNatFn 1.16f 16 40.76 -.05 +3.9 18.21 14.86 FidusInvst 1.56a 9q 15.20 +.11 +0.1 31.93 23.20 FifthThird .64 12 32.35 +1.64 +6.6 19.23 14.67 FstData n ... ... 17 .66 +.26 +5.7 76.61 25.56 FstSolar ... dd 73.41 +4.24 +8.7 35.20 27 .93 FirstEngy 1.44 11 30.07 -.04 -1.8 7 .59 4.90 Fitbit n ... dd 5.64 -.26 -1.2 22.51 19.70 FlrtyTotR 1.63 q 21.58 +.09 -0.1 21.00 16.80 FlowrsFds .68 21 18.69 -.34 -3.2 58.37 37 .04 Fluor .84 25 57 .07 +3.65 +10.5 77 .86 28.42 FootLockr 1.24 11 47 .45 +.50 +1.2 13.22 10.47 FordM .60a 12 13.23 +.04 +5.9 71.73 53.68 FBHmSec .80f 24 70.62 -1.01 +3.2 19.99 11.05 FrptMcM ... dd 19.75 -.14 +4.2G-H-I 25.91 18.83 GGP Inc .88 13 23.19 -.54 -0.9 140.52 92.65 GW Pharm ... dd 131.97 -1.46 ... 24.26 20.03 GabDvInc 1.32 q 24.36 +.54 +4.1 9.86 7 .44 GabMultT .94e q 9.42 +.06 +2.4 7 .20 6.36 GabUtil .60 q 7 .15 +.05 +0.7 26.68 15.85 GameStop 1.52 5 17 .76 -.92 -1.1 39.32 30.22 Gam&Lsr n 2.52f 20 36.01 -.68 -2.7 35.24 21.02 Gap .92 17 33.87 +1.32 +0.1 63.15 47 .03 Garmin 2.04 17 61.96 +2.22 +4.0 36.59 31.79 GAInv 1.15e q 35.59 +.81 +3.5 214.81 172.43 GenDynam 3.36 21 210.59 +6.11 +3.5 31.45 17 .25 GenElec .48 16 18.76 +.23 +7 .4 63.73 49.65 GenMills 1.96 19 57 .85 -1.58 -2.4 46.76 31.92 GenMotors 1.52 7 44.07 +.06 +7 .5 37 .88 20.43 GenesisEn 2.88f 30 25.36 +1.54 +13.5 22.71 16.59 Gentex .40 18 23.00 +1.22 +9.8 101.97 79.86 GenuPrt 2.70 23 103.28 +5.78 +8.7 4.23 3.01 Genworth ... dd 3.23 +.02 +3.9 4.69 2.60 Gerdau .02e ... 4.66 +.52 +25.3 86.27 63.76 GileadSci 2.08 9 79.02 +4.50 +10.3 44.54 34.52 GlaxoSKln 2.89e ... 37 .50 -.01 +5.7 46.51 25.67 GlobusMed ... 39 43.66 -.46 +6.2 51.49 34.58 GoDaddy n ... cc 51.43 +.38 +2.3 17 .87 11.64 Goldcrp g .24 25 14.35 +.93 +12.4 262.14 209.62 GoldmanS 2.60 13 257 .03 +1.51 +0.9 37 .20 28.81 Goodyear .56 11 33.91 +1.07 +5.0 11.89 5.04 GoPro ... dd 6.23 -1.29 -17 .7 22.99 17 .36 GovPrpIT 1.72 11 17 .69 -.15 -4.6 77 .37 65.84 vjGrace .84 22 73.56 +1.42 +4.9 34.72 26.72 GtPlainEn 1.10 17 30.33 -.77 -5.9 65.60 50.94 Greif A 1.68 21 61.65 -.01 +1.8 37 .40 27 .71 Griffin .40f 29 37 .44 +.30 +2.0 5.99 2.90 Groupon ... ... 5.11 -.12 +0.2 37 .43 24.43 GuangRy .62e ... 36.38 +.55 +8.9 33.67 24.10 HCP Inc 1.48 13 23.64 -1.36 -9.4 22.67 14.41 HP Inc .53 14 22.92 +1.17 +9.1 5 4. 3 4 39 63 H S B C 1. 50e ... 5 4. 83 +2. 66 + 6 .2 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials2.01% (wkly)s 4-wk. 4.67%s YTD 4.39%UNasdaq1.74% (wkly)s 4-wk. 4.68%s YTD 5.18%US&P 5001.57% (wkly)s 4-wk. 4.13%s YTD 4.21%US&P mid-cap1.53% (wkly)s 4-wk. 4.20%s YTD 3.44%URussell 200 0 2.05% (wkly)s 4-wk. 4.02%s YTD 3.68% 312.93 223.88 NorthropG 4.00 28 315.15 +6.85 +2.7 18.63 14.95 NwstBcsh .64 18 16.97 +.46 +1.4 69.50 55.70 NwstNG 1.88f 23 57 .00 -1.65 -4.4 86.90 69.53 Novartis 2.75e 18 86.65 +.38 +3.2 2.14 .73 Novavax ... dd 1.61 +.32 +29.8 54.99 32.83 NovoNord .96e ... 55.04 +.30 +2.6 70.18 51.67 Nucor 1.52f 27 69.02 +1.13 +8.6 14.46 13.19 NuvDivA .85a q 13.76 -.19 -2.1 18.59 16.16 Nv AMT-Fr .78a q 17 .10 -.18 -0.9 10.75 9.57 NvPfdInco .80 q 10.14 -.04 -1.9 14.54 12.92 NuvEqtP 1.00 q 14.26 +.01 +0.1 226.27 95.17 Nvidia .60f 62 222.98 +7 .58 +15.2 30.80 20.45 NxStageMd ... dd 24.77 +.13 +2.2 8.59 1.01 Nxt-ID rs ... ... 2.85 -.44 -18.6 37 .41 30.88 OGE Engy 1.33 16 30.74 -1.42 -6.6 5.91 3.90 OaktrSpL .50 dd 4.99 +.09 +2.0 15.27 6.69 OasisPet ... dd 9.27 +.56 +10.2 75.99 57 .20 OcciPet 3.08 cc 76.53 +1.96 +3.9 30.66 24.02 OceanFst .60 20 28.09 +1.23 +7 .0 6.26 2.97 OfficeDpt .10 8 3.59 +.19 +1.4 18.95 15.38 OldNBcp .52 18 18.40 +.80 +5.4 21.56 17 .92 OldRepub .76 16 19.79 -.09 -7 .4 38.84 25.60 Olin .80 53 38.07 -.53 +7 .0 35.14 26.43 OmegaHlt 2.60f 9 26.12 -.84 -5.2 23.23 13.01 OnSmcnd ... 43 23.57 +.74 +12.6 59.30 47 .14 ONEOK 2.98 36 58.67 +2.62 +9.8 9.55 4.50 OpkoHlth ... dd 4.98 +.02 +1.6 53.14 38.88 Oracle .76 21 49.51 +1.23 +4.7 56.44 28.01 Orbotch ... 21 51.09 -.90 +1.7 3.91 1.32 Organovo ... dd 1.39 +.01 +3.7 56.53 33.51 Orthofix ... cc 53.90 -.86 -1.5 94.16 61.74 OshkoshCp .96f 24 92.29 +2.35 +1.5 48.65 35.65 OtterTail 1.28 23 41.35 -1.45 -7 .0 89.80 13.75 Overstk ... dd 78.95 -5.40 +23.6 37 .01 17 .75 OwensMin 1.03 12 20.66 +.79 +9.4P-Q-R 71.57 41.61 PG&E Cp 2.12f 10 43.82 -.47 -2.3 151.49 113.66 PNC 3.00 19 151.84 +7 .06 +5.2 46.00 33.35 PNM Res 1.06f 18 35.70 -3.78 -11.7 88.36 52.88 POSCO ... ... 90.34 +4.34 +15.6 119.85 94.62 PPG s 1.80f 20 118.17 -.84 +1.2 40.20 30.45 PPL Corp 1.58 14 31.08 +.13 +0.4 75.73 61.93 Paccar 1.00 20 76.40 +1.30 +7 .5 12.80 3.10 PainThr rs ... dd 7 .80 +3.46 +95.0 157 .65 107 .31 PaloAltNet ... dd 153.52 +.55 +5.9 13.72 4.44 Pandora ... dd 4.59 -.58 -4.8 3.75 .50 Paretem rs ... dd 2.38 -.45 +15.0 2.80 .85 ParkDrl ... dd 1.35 +.10 +35.0 208.40 141.06 ParkerHan 2.64 26 210.04 +6.21 +5.2 37 .72 22.98 ParsleyEn ... 79 29.11 -1.74 -1.1 29.76 14.83 PattUTI .08 dd 24.70 +1.01 +7 .3 70.39 54.20 Paychex 2.00 29 67 .66 -1.05 -0.6 80.39 39.02 PayPal n ... 62 80.54 +1.84 +9.4 36.99 30.32 Pembina g 1.50 26 35.43 -1.19 -2.1 1.45 .54 PengthE g .04 dd .90 ... +13.0 32.25 13.00 PnnNtGm ... 59 32.11 +1.32 +2.5 8.68 6.67 PennantPk .72 8 7 .02 +.02 +1.6 7 .42 2.35 Penney ... 20 4.05 +.44 +28.2 55.26 38.33 Penske 1.28f 13 53.31 +3.53 +11.4 74.29 57 .44 Pentair 1.38 23 73.76 +1.09 +4.4 19.85 15.97 PeopUtdF .69 21 19.48 +.54 +4.2 120.57 101.06 PepsiCo 3.22 24 117 .38 -1.29 -2.1 78.19 50.59 PerkElm .28 28 78.89 +1.95 +7 .9 92.16 63.68 Perrigo .64 dd 91.80 +.61 +5.3 10.78 6.96 PetrbrsA ... ... 10.82 +.33 +10.1 11.50 7 .61 Petrobras ... ... 11.47 +.39 +11.5 37 .35 30.90 Pfizer 1.28 15 36.55 -.31 +0.9 123.55 90.15 PhilipMor 4.28 22 104.50 +.13 -1.1 42.35 28.71 PhilipsNV .88e ... 40.64 +.90 +7 .5 102.80 75.14 Phillips66 2.80 20 104.97 +2.81 +3.8 10.89 9.50 PimIncStr2 .96 q 10.30 -.06 -1.2 92.42 75.79 PinWst 2.78f 18 79.22 -3.16 -7 .0 199.83 125.46 PioNtrl .08 cc 186.15 +9.76 +7 .7 16.60 9.50 PitnyBw .75 9 13.18 +1.67 +17 .9 33.01 18.38 PlainsAAP 2.20 29 23.96 +1.67 +16.1 14.82 9.11 PlatfmSpc ... 16 11.66 +1.10 +17 .5 134.66 77 .91 Polaris 2.32 37 130.03 +4.83 +4.9 46.79 31.68 PolyOne .70f 21 45.65 +.10 +4.9 163.30 121.60 PwShs QQQ 1.52e q 164.49 +2.57 +5.6 166.08 115.53 Praxair 3.15 29 164.15 +2.84 +6.1 2067 .99 1516.00 Priceline ... 27 1919.40 +95.86 +10.5 74.05 56.12 PrinFncl 1.96f 15 74.21 +2.21 +5.2 63.45 50.70 ProAssur 1.24a 24 54.95 -1.05 -3.8 126.68 8.52 PUVixST rs ... q 8.67 -.32 -15.1 94.67 83.88 ProctGam 2.76 23 89.61 -1.64 -2.5 47 .84 18.64 PShtQQQ rs ... q 18.25 -.87 -15.2 42.14 32.99 ProUShL20 ... q 35.10 +.66 +3.9 19.95 10.27 PUShtSPX ... q 10.08 -.50 -11.3 9.58 5.51 ProspctCap .72m 8 6.85 -.06 +1.6 123.78 97 .88 Prudentl 3.00 12 124.12 +6.42 +7 .9 53.28 41.67 PSEG 1.72 17 50.10 +.44 -2.7 232.21 192.15 PubStrg 6.80 19 193.55 -8.37 -7 .4 35.01 18.87 PulteGrp .36 21 34.48 -.06 +3.7 7 .72 7 .12 PMMI .44 q 7 .35 -.08 -0.8 18.92 7 .02 QEP Res .08 dd 11.09 +.62 +15.9 69.28 48.92 Qualcom 2.28 26 65.38 -1.09 +2.1 112.97 90.10 QstDiag 1.80 22 101.63 +2.17 +3.2 106.30 66.06 RLauren 2.00 18 106.79 +2.45 +3.0 36.40 15.33 RangeRs .08 19 17 .58 +.82 +3.0 38.35 23.65 RavenInds .52 36 36.30 +1.03 +5.7 32.31 26.84 Rayonier 1.00 90 32.44 +.56 +2.6 194.69 141.28 Raytheon 3.19 28 197 .46 +7 .23 +5.6 63.60 52.80 RltyInco 2.53 27 52.72 -2.49 -7 .5 17 .45 14.29 RedwdTr 1.12 11 15.16 +.39 +2.3 543.55 340.09 Regenrn ... 33 366.96 -18.14 -2.4 18.27 13.00 RegionsFn .36 19 18.28 +.79 +5.8 90.85 68.46 RelStlAl 1.80 20 90.45 +2.00 +5.4 46.81 28.48 Replgn ... 62 36.61 -.52 +0.9 11.38 7 .90 ResCap rs .20 dd 9.62 +.39 +2.7 22.37 17 .87 RetailOpp .75 55 18.76 -.83 -6.0 8.70 1.38 RiteAid ... ... 2.39 +.36 +21.3 210.72 139.38 RockwlAut 3.34f 33 207 .92 +8.08 +5.9 138.10 88.80 RockColl 1.32 23 137 .83 +1.21 +1.6 184.00 77 .72 Rogers ... 48 171.61 +4.91 +6.0 58.80 15.75 Roku n ... ... 43.38 -2.90 -16.2 272.72 185.10 Roper 1.65f 34 275.28 +8.67 +6.3 84.70 66.66 RoyalBk g 3.64 ... 84.35 -.05 +3.3 133.75 84.03 RylCarb 2.40 18 127 .53 +6.30 +6.9 71.79 53.10 RoyDShllB 3.76 cc 72.70 +1.93 +6.5 70.02 50.32 RoyDShllA 3.76 cc 70.88 +1.84 +6.3S-T-U 43.17 31.72 S&T Bcp .88f 18 41.86 +2.47 +5.1 72.89 37 .10 SCANA 2.45f 11 44.05 -.97 +10.7 115.34 93.92 SLGreen 3.25f 27 95.47 -4.39 -5.4 13.20 9.65 SLM Cp ... 17 11.71 +.08 +3.6 34.79 12.29 SM Energy .10 dd 26.84 +2.69 +21.6 128.32 112.81 SpdrGold ... q 126.96 +1.63 +2.7 276.12 225.27 S&P500ETF 4.13e q 277 .92 +4.49 +4.1 89.35 61.14 SpdrBiot s .44e q 89.62 +2.58 +5.6 37 .46 36.19 SpdrLehHY 2.30 q 36.86 -.17 +0.4 62.24 49.31 SpdrS&P RB .74e q 62.61 +2.79 +6.4 47 .37 37 .72 SpdrRetl s .49e q 47 .82 +1.71 +5.8 42.13 28.96 SpdrOGEx .73e q 39.72 +1.18 +6.8 39.19 27 .86 SpdrMetM .24e q 38.98 +1.36 +7 .2 51.39 29.54 SS&C Tch s .28 31 49.47 +7 .62 +22.2 50.00 33.50 SabnR 2.31e 23 48.74 +3.27 +9.3 76.25 41.28 Saia Inc ... 37 75.85 +4.80 +7 .2 19.90 16.30 StJoe ... 54 17 .95 -.30 -0.6 109.49 74.37 Salesforce ... 86 110.24 +2.14 +7 .8 26.47 14.05 SallyBty ... 12 18.37 +.13 -2.1 8.75 6.04 SJuanB 1.24e 18 8.54 +.29 +3.6 50.65 39.42 Sanofi 1.58e ... 44.78 +.11 +4.1 87 .84 61.02 Schlmbrg 2.00 60 77 .97 +4.36 +15.7 54.48 37 .16 Schwab .32 36 55.39 +3.40 +7 .8 3.44 .15 SeadrillLtd ... 1 .28 +.02 +22.9 50.96 30.60 SeagateT 2.52 13 51.26 +8.32 +22.5 14.32 3.09 SearsHldgs ... dd 3.60 +.12 +0.6 11.76 5.02 Seaspan .50 11 7 .28 +.18 +7 .9 122.98 99.71 SempraEn 3.29 20 106.89 -1.56 ... 22.52 17 .70 SenHous 1.56 12 17 .68 -.76 -7 .7 427 .33 280.14 Sherwin 3.40 35 432.84 +11.13 +5.6 16.10 12.30 ShipFin 1.40 13 15.70 +.20 +1.3 4.24 1.76 SiderurNac ... ... 3.31 +.41 +35.1 84.25 46.09 SignetJwlrs 1.24f 9 56.94 +.01 +0.7 187 .35 150.15 SimonProp 7 .40f 20 165.51 -2.63 -3.6 5.89 4.52 SiriusXM .04f 30 5.48 +.15 +2.2 117 .65 74.67 SkywksSol 1.28 18 101.21 -.02 +6.6 143.68 99.57 Smucker 3.12f 16 123.43 -2.13 -0.7 29.44 11.28 SnapInc A n ... ... 14.11 -.40 -3.4 183.77 140.83 SnapOn 2.84 19 183.59 +5.15 +5.3 73.90 38.60 SodaStrm ... 27 73.02 +.87 +3.8 22.94 19.90 SolarCap 1.64 12 20.89 +.76 +3.4 55.77 47 .10 SonocoP 1.56 23 54.19 +.17 +2.0 50.32 29.16 SonyCp ... ... 50.03 +1.33 +11.3 41.88 36.25 SourcC .96m q 42.07 +.74 +3.2 38.40 29.04 SoJerInd s 1.09 26 29.71 -.97 -4.9 53.51 45.08 SouthnCo 2.32 16 44.84 -1.94 -6.8 66.99 48.71 SwstAirl .50f 17 65.36 +1.04 -0.1 10.05 4.90 SwstnEngy ... 39 5.47 -.12 -2.0 11.28 6.64 SpiritRltC .72 12 8.10 -.08 -5.6 9.65 5.42 Sprint ... dd 5.69 -.11 -3.4 49.56 13.84 Square n ... ... 41.25 +.11 +19.0 63.32 50.45 SP Matls .98e q 63.39 +.53 +4.7 86.18 68.75 SP HlthC 1.01e q 86.82 +1.57 +5.0 57 .36 51.51 SP CnSt 1.28e q 56.65 -.28 -0.4 76.95 61.80 SP Engy 2.04e q 77 .42 +2.45 +7 .1 29.00 22.00 SPDR Fncl .46e q 29.23 +.82 +4.7 79.46 62.51 SP Inds 1.12e q 80.17 +2.55 +5.9 66.70 49.36 SP Tech .78e q 66.81 +.51 +4.5 57 .23 48.11 SP Util 1.55e q 50.26 -1.07 -4.6 174.87 117 .42 StanBlkDk 2.52 27 173.42 +2.84 +2.2 11.70 9.00 StarGas .44 17 10.79 +.08 +0.4 64.87 52.58 Starbucks s 1.20f 31 60.40 +.79 +5.2 105.84 74.45 StateStr 1.68 18 107 .24 +8.67 +9.9 47 .18 32.15 StlDynam .62 19 47 .01 +1.41 +9.0 164.20 119.17 Stryker 1.88f 27 158.23 -2.82 +2.2 32.17 22.71 SubPpne 2.40m 37 25.74 -.79 +6.3 96.08 77 .12 SunCmts 2.68 40 87 .19 -2.72 -6.0 68.11 34.17 SunHydrl .36a 57 67 .59 +3.37 +4.5 68.62 51.96 SunTrst 1.60 18 68.89 +2.98 +6.7 18.81 7 .66 SupEnrgy .32 dd 11.31 +.26 +17 .4 34.20 24.93 Symantec .30 cc 28.82 -.69 +2.7 40.17 26.01 Synchrony .60 15 39.37 -.37 +2.0 7 .15 1.68 SynrgyPh ... dd 2.39 +.21 +7 .2 51.09 37 .95 SynovusFn .60 23 50.96 +1.59 +6.3 36.16 12.34 TAL Educ s ... cc 31.08 -1.54 +4.6 65.03 48.55 TC PpLn 4.00 18 55.17 +1.59 +3.9 80.92 66.44 TJX 1.25f 21 78.28 +1.13 +2.4 43.02 29.39 TaiwSemi .73e ... 41.19 -1.27 +3.9 48.85 34.33 Tapestry 1.35 21 45.78 +.37 +3.5 74.06 48.56 Target 2.48 16 76.80 +10.25 +17 .7 73.15 44.78 Taubmn 2.50 22 62.50 -1.76 -4.5 30.29 14.56 TeckRes g .16e ... 30.64 +3.31 +17 .1 38.40 15.65 Teladoc n ... ... 32.65 -4.85 -6.3 70.96 51.54 Tenneco 1.00 10 64.69 +1.36 +10.5 39.34 27 .05 Teradata ... 23 38.32 -.52 -0.4 115.86 75.20 TerraNitro 5.15e 11 86.81 +1.05 +8.8 389.61 225.58 Tesla Inc ... dd 336.22 +19.64 +8.0 37 .94 10.85 TevaPhrm .73e 7 22.07 +2.85 +16.5 110.98 73.87 TexInst 2.48f 33 112.72 +3.60 +7 .9 57 .55 40.28 TexRdhse .84 34 58.24 +1.08 +10.6 24.10 9.60 Textainer .96 dd 24.75 +2.75 +15.1 59.12 43.66 Textron .08 25 60.15 +1.65 +6.3 208.72 140.00 ThermoFis .60 30 210.17 +7 .86 +10.7 23.70 7 .92 3D Sys ... 45 11.19 +1.80 +29.5 244.23 173.55 3M Co 4.70 28 244.47 +3.99 +3.9 108.19 77 .15 Tiffany 2.00 28 108.46 +1.89 +4.3 103.90 85.88 TimeWarn 1.61 15 92.05 -1.15 +0.6 53.10 41.78 Timken 1.08 22 52.20 +1.10 +6.2 93.34 72.59 Torchmark .60 20 92.25 +1.18 +1.7 60.54 45.18 TorDBk gs 2.40 ... 58.86 -1.02 +0.5 58.23 48.15 Total SA 2.71e ... 59.33 +1.56 +7 .3 137 .29 103.62 Toyota ... ... 137 .20 +3.34 +7 .9 15.74 7 .20 Transocn ... 12 12.20 +.59 +14.2 137 .95 113.76 Travelers 2.88f 16 134.73 +2.53 -0.7 27 .67 22.23 TriContl 1.00e q 27 .60 +.41 +2.4 52.89 48.53 TriCntl pf 2.50 ... 50.89 +.05 +1.0 45.25 24.09 TriNetGrp ... 31 42.07 -2.31 -5.1 38.25 25.01 Trinity .52 16 37 .15 +.69 -0.8 29.50 19.30 TrueBlue ... 14 27 .40 -.15 -0.4 9.70 7 .25 TrstNY .26 19 9.15 +.30 -0.5 74.36 54.48 Tuppwre 2.72 14 64.90 +1.50 +3.5 36.96 24.81 21stCFoxA .36 23 36.73 -.02 +6.4 36.44 24.30 21stCFoxB .36 19 36.37 +.02 +6.6 3.55 .86 22ndCentry ... dd 3.34 +.14 +19.3 25.56 14.12 Twitter ... dd 25.41 +1.09 +5.8 69.27 32.15 2U ... dd 69.32 +5.62 +7.5 40.71 34.41 UDR 1.24 22 35.70 -1.50 -7 .3 52.00 45.04 UGI Corp 1.00 19 47 .34 -.21 +0.8 34.59 11.06 UltraClean ... 12 23.22 -.22 +0.6 30.42 11.40 UndrArm s ... 26 15.12 -.75 +4.8 26.47 10.36 UnAr C wi ... ... 14.14 -.59 +6.2 176.15 124.85 UniFirst .15 32 171.15 -.45 +3.8 61.62 40.06 UnilevNV 1.43e ... 55.49 -1.10 -1.5 141.40 101.06 UnionPac 2.66 26 141.17 +3.64 +5.3 28.48 15.29 Unit ... 14 25.35 +2.09 +15.2 83.04 56.51 UtdContl ... 11 78.40 +9.04 +16.3 133.77 102.12 UPS B 3.32 23 134.09 +6.45 +12.5 179.99 100.62 UtdRentals ... 19 180.89 +9.46 +5.2 56.74 49.54 US Bancrp 1.20f 17 56.98 +1.66 +6.3 35.00 20.40 US NGas rs ... q 25.28 +4.80 ... 12.92 8.65 US OilFd ... q 12.87 +.56 +7 .2 41.83 18.55 USSteel .20 cc 39.14 +.65 +11.2 136.26 106.85 UtdTech 2.80 21 136.58 +5.01 +7 .1 231.77 156.09 UtdhlthGp 3.00 24 228.64 -.14 +3.7 29.65 13.81 UnitGrp 2.40 63 16.38 -.78 -7 .9 83.35 50.80 UnvslCp 2.20f 39 51.65 -.45 -1.6 58.50 43.55 UnumGrp .92f 2 58.59 +2.60 +6.7 2.00 .96 UraniumEn ... dd 1.72 -.26 -2.8V-W-X-Y-Z 78.70 48.05 VF Corp 1.84f 26 77 .80 +2.10 +5.1 13.46 7 .47 Vale SA .29e ... 13.53 +.44 +10.6 24.43 8.31 ValeantPh ... 6 23.84 -.01 +14.7 12.82 10.61 VlyNBcp .44 18 12.19 +.65 +8.6 25.71 20.89 VanEGold .06e q 24.01 +.34 +3.3 23.14 18.11 VnEkRus .01e q 23.31 +.65 +9.9 19.65 17 .61 VanE EMBd .98 q 19.46 +.12 +2.5 35.04 21.70 VEckOilSvc .47e q 29.17 +1.29 +12.0 43.01 29.33 VanE JrGld ... q 34.94 +.46 +2.4 86.16 79.11 VangREIT 3.08e q 78.61 -2.44 -5.3 104.92 85.81 VangDivAp 1.82e q 105.57 +1.55 +3.5 47 .98 36.80 VangEmg 1.10e q 48.47 +.61 +5.6 61.02 48.56 VangEur 1.71e q 61.77 +.91 +4.4 46.37 37 .31 VangFTSE 1.10e q 46.80 +.64 +4.3 78.25 59.10 Vantiv ... 49 77 .60 +.11 +5.5 69.86 53.65 Vectren 1.80f 23 60.92 -1.57 -6.3 72.36 56.09 Ventas 3.16f 15 54.83 -3.50 -8.6 9.12 7 .40 Vereit .55 13 7 .42 -.20 -4.7 118.28 78.72 Verisign ... 31 113.61 +.61 -0.7 53.69 42.80 VerizonCm 2.36 11 51.86 -.03 -2.0 46.72 22.13 ViacomB .80 7 33.76 +4.66 +9.6 61.85 42.05 ViadCorp .40 28 56.00 -1.15 +1.1 11.89 8.21 Viavi ... 18 9.04 +.01 +3.4 15.49 7 .79 Vipshop ... 30 14.51 +2.14 +23.8 120.48 80.76 Visa s .66 39 120.09 +1.17 +5.3 23.45 15.35 VishayInt .27f 18 21.90 +.10 +5.5 133.33 81.11 VMware ... 29 132.53 +1.27 +5.8 32.75 24.31 Vodafone 1.68e ... 31.93 -.65 +0.1 136.82 108.95 VulcanM 1.00 42 133.97 +2.07 +4.4 126.55 100.60 WD 40 2.16f 33 124.05 +5.15 +5.1 70.09 56.05 WEC Engy 2.21f 21 63.63 -1.25 -4.2 72.41 59.41 WP Carey 4.02 16 64.95 -2.74 -5.7 15.11 8.39 WPX Engy ... dd 15.07 +.83 +7 .1 102.35 65.28 WalMart 2.04 22 100.87 +.72 +2.1 88.00 63.82 WalgBoots 1.60 15 76.07 +3.15 +4.8 33.96 28.73 WREIT 1.20 28 28.86 -.47 -7 .3 88.41 69.00 WsteMInc 1.70 40 88.27 +.33 +2.3 210.08 137 .72 Waters ... 32 209.75 +7 .62 +8.6 7 .09 3.08 WeathfIntl ... dd 4.25 +.38 +1.9 59.26 44.04 WebsterFn 1.04 24 59.58 +2.15 +6.1 57 .96 11.61 WtWatch ... 54 59.44 +12.53 +34.2 36.82 29.03 WeinRlt 1.54 14 30.69 -1.39 -6.6 63.67 49.27 WellsFargo 1.56f 15 62.55 -.20 +3.1 78.17 60.14 Welltower 3.49 14 59.16 -3.20 -7 .2 17 .66 13.03 Wendys Co .28 42 17 .25 +.46 +5.1 57 .32 49.20 WestarEn 1.60 21 50.29 -1.37 -4.8 12.10 11.10 WAstInfSc .38 q 12.02 +.03 +2.0 95.77 69.10 WDigital 2.00 9 83.12 +.43 +4.5 22.21 18.39 WstnUnion .70 11 21.12 +.56 +11.1 27 .05 22.17 WestpacBk 1.52e ... 24.84 -.11 +1.9 68.29 49.23 WestRck 1.72f ... 69.20 +1.89 +9.5 36.92 29.88 Weyerhsr 1.24 30 35.26 +.01 ... 202.99 158.80 Whrlpl 4.40 13 172.75 +4.27 +2.4 49.88 15.88 WhitngPet rs ... ... 29.78 +1.99 +12.5 33.12 26.82 WmsCos 1.20 57 33.21 +.76 +8.9 42.95 34.74 WillmsPtrs 2.40 51 43.19 +1.86 +11.4 62.00 47 .86 WTJpHedg 1.37e q 62.15 +.52 +4.8 35.95 31.43 WT MCD s ... q 36.05 +.45 +2.2 82.94 65.22 Woodward .50 29 83.41 +3.71 +9.0 33.28 19.09 WldW Ent .48 62 32.18 +1.13 +5.2 53.27 39.52 Worthgtn .84 17 47 .75 +2.04 +8.4 171.06 89.60 Wynn 2.00 46 165.54 +1.05 -1.8 52.22 40.04 XcelEngy 1.44 19 45.15 -1.64 -6.2 34.13 26.48 Xerox rs 1.00 12 32.77 +2.85 +12.4 75.29 54.99 Xilinx 1.40 32 74.66 +.51 +10.7 27 .00 3.11 Xunlei Ltd ... ... 16.63 -2.20 +8.1 15.79 7 .36 YRC Wwde ... dd 15.55 +1.20 +8.1 3.65 2.21 Yamana g .02 dd 3.44 +.19 +10.3 39.86 31.70 YorkWater .67f 33 31.95 -.80 -5.8 84.29 62.36 YumBrnds 1.20 30 83.62 +.76 +2.5 23.70 5.90 Zagg ... cc 18.55 -.50 +0.5 36.33 22.20 Zendesk ... dd 37 .51 +2.54 +10.8 133.49 108.03 ZimmerBio .96 15 122.10 -3.88 +1.2 75.48 52.00 Zoetis .50f 35 75.39 +2.05 +4.7 4.34 2.40 Zynga ... dd 3.97 +.08 -0.8 STOCKS LISTING CHANGE REQUESTS WELCOME!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. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned. 2 0 1 8 0 1 1 3 w i r e 0 6 p d f 1 1 3 J a n 1 8 0 2 : 5 1 : 3 5

PAGE 27

The Sun /Saturday, January 13, 2018 www.yoursun.com Page 7

PAGE 28

Page 8 www.yoursun.com The Sun / Saturday, January 13, 2018 Alzheimers disease is common and mysterious, well-documented and hidden. Though it affects an estimated 5.4 million A mericans today (5.3 million are 65 or older), by 2050 almost 14 million people in the U.S. and 1.4 million in Canada are expected to have this condition. Although there are medications available, none slows the progress of the disease and none has come close to a cure. In fact, several major drug trials aimed at tackling the disease have shut down prematurely because of colossal failure of the proposed medication. But there is hope due to new clues about diet. Research published in JAMA Neurology seems to best explain what goes on in the brain when A lzheimers develops: In that study the two known bad actorsŽ associated with loss of cognitive function are amyloid plaques and tau tangles. We dont know that theyre the direct cause of the loss of brain functioning, but one hypothesis holds that the formation of plaques may trigger conversion of tau into a toxic version of itself; the toxic tau then makes the plaques even worse, and those two scramble transmissions of info and disrupt memory, emotions and more. Another hypothesis holds that it is in”ammation, often worsened by excess sugar. But how does this all get started? Thats the trilliondollar question! (The yearly cost of payments for health care, long-term and hospice care for people with A lzheimers are projected to hit over $1.1 trillion in 2050.) Introducing Type 3 Diabetes New research indicates that in”ammation is worsened by dysfunction of glucose metabolism in the brain. Thats whats behind the newly coined phrase, Alzheimers as Type 3 Diabetes.Ž Heres the current research on glucose levels and your brain: 1. Increases in blood glucose levels are related to higher brain glucose levels, especially in your last decades of life. 2. Higher brain levels of glucose „ overwhelming levels „ are a precursor to changes in neurological functions. Those changes happen before symptoms of Alzheimers appear and seem to be associated with formation of plaques and dysregulation of tau. 3. A study in a recent issue of the journal Neurology reports that researchers tested over 1,600 folks for “ve biomarkers of in”ammation (“brinogen, albumin, white blood cell count, von Willebrand factor and Factor VIII) when they were around 55 years old. Then, 24 years later, researchers gave those same participants a brain scan and memory test. Folks who had previously elevated levels of three or more biomarkers ended up with an average of 5 percent lower volume of their hippocampus and other areas of the brain associated with Alzheimers disease. They also had lower scores on the memory test. 4. And then theres the obstructive sleep apnea connection. A new study shows that older folks with OSA are at increased risk for Alzheimers. Turns out, OSA is associated with glucose intolerance and insulin resistance, whether or not a person is obese. And glucose intolerance and insulin resistance cause elevated glucose levels in the blood and eventually in the brain. That then leads to neuron function disruption and formation of plaques and toxic tau protein „ Type 3 diabetes! What this means for YOU if you are one of the 100 million Americans with prediabetes or diabetes: Act now to reduce bodily in”ammation and restore healthy blood sugar levels. € Walk 10,000 steps a day and do strength training two to three days a week. € Eat seven to nine servings of fruits and veggies a day. € Avoid added sugars, syrups and simple carbs; they are brain cell killers. € Control your stress response with meditation and seven to eight hours of good-quality sleep every night. € If you have OSA, get treated! € If you need medication to control your blood glucose, get it, use it and see your doctor regularly to make sure youre on track. Your brain will thank you decades from now, when youre still thinking clearly! Type 3 Diabetes: The Alzheimers-glucose connection Dr. Mehmet Oz & Dr. Michael Roizen See more puzzles in the front section

PAGE 29

The Sun /Saturday, January 13, 2018 www.yoursun.com Page 9 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 MARMADUKE By Brad Anderson ARIES (March 21-April 19). To craft a surprise for another person requires you to be thoughtful, clever, knowledgeable of the other person's rhythms and tendencies... Bottom line: To craft a surprise is a rather unforgettable act of love. TAURUS (April 20-May 20). New friends are often acquired in a setting of common interest. That's why you help your chances along by following your curiosities and frequenting the places and topics that really do delight you. GEMINI (May 21-June 21). Some may know "just enough to be dangerous," but a lot of ignorance is really much more dangerous than a little knowledge. A factually accurate education will be the balm that helps all steer clear of danger. CANCER (June 22-July 22). There are so many strange paradoxes in the world to reconcile. You may fully buy in to two opposite beliefs today. It actually isn't that confusing as long as you don't think of them both at once. LEO (July 23-Aug. 22). You love someone, and you want to make that person happy. And yet, to surrender your own will to the approval and good opinion of another would make you a slave to love. VIRGO (Aug. 23-Sept. 22). Celebrating your accomplishment in some way is absolutely critical to the success cycle. It might not seem important to you, but do it anyway. Otherwise the cycle will be broken and ineective in gaining momentum. LIBRA (Sept. 23-Oct. 23). If even the powerful and rich cannot entirely control their own worlds, maybe freedom isn't really the ability to do whatever you want. Maybe it's the ability to accept whatever is. SCORPIO (Oct. 24-Nov. 21). If you're constantly afraid of falling out of favor, you're not in the right place. When you're among people who really get you, you don't have to second-guess your every move. SAGITTARIUS (Nov. 22-Dec. 21). One way to turn the fortunes in your favor is to organize your world the way you want it. As in all other organizational eorts, decide on your primary aims rst, and then gure out how you're going to support those ideas. CAPRICORN (Dec. 22-Jan. 19). A black hole isn't really a hole; rather, it's a magnicently dense object with enormous gravitational pull. Relatedly, there's denitely something in your life that you once thought of as empty space that is actually loaded with power. AQUARIUS (Jan. 20-Feb. 18). You'll give yourself fully to those closest to you, so you really need to make sure that your inner circle includes people you can count on to understand you. This is one of the cornerstones of your well-being. PISCES (Feb. 19-March 20). There's no time to wait around for people to make their minds up. You know what you want, so start moving. The high value you place on your time and energy will inspire others to value it, too. TODAY'S BIRTHDAY (Jan. 13). You're impressively capable. You'll attract people who are equal in this quality, as well as those who are seriously lacking in it. Team with the former; work for the latter. You'll rack up the good reviews and charge much more after August. Love will be lavished on you all year, though April and June will be especially romantic. Pisces and Leo adore you. Your lucky numbers are: 5, 6, 44, 41 and 38. HOROSCOPE Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Yea, truth faileth; and he that departeth from evil maketh himself a prey: and the Lord saw it, and it displeased him that there was no judgment.Ž „ Isaiah 59:15. I imagine that the Lord is as displeased with our world today as He was back then. Where is justice? Where is truth? We will never recapture these values until we humble ourselves before the Lord. BIBLE

PAGE 30

Page 10 www.yoursun.com The Sun / Saturday, January 13, 2018 DEAR ABBY: Im a 16-year-old girl, and Im pretty sure Im the most insecure thing on the planet. I always feel self-conscious. Although I guess its normal for kids my age to feel like this, its at a whole different level for me. I feel like everyone, including my closest friends, dont like me or care about me as much as I care for them. I try to distance myself from people so I wont seem annoying or clingy, but that has left me socially deprived. I dont have a best friend either. I have multiple kind ofŽ friends. Im scared to get close to anyone, and too shy to make new friends. And yes, I know, having friends isnt the most important thing in the world, but its still pretty important because you need to have people there for you, to trust and to have fun and make memories with. I always feel like a burden to everyone and like everyone who is nice to me is only doing it out of pity. This year I wasnt invited to even one Sweet 16 party because I have distanced myself from everyone. No one, except for two kids, talks to me at school, and when the teacher asks the class to partner up, Im usually left alone. A lot of this no one likes you, everyone hates youŽ paranoia comes from my parents, because when I was younger, they said it to me repeatedly. I only have a few internet friends. Theyre the only best friends I have, but unlike me, they have lives outside of the internet. Im the loser. Please help. „ COMPLETELY WORTHLESS DEAR COMPLETELY WORTHLESS: Please do not compare your life with the lives of the people you know from the internet because the information can be misleading. In an online world, everything seems rosy because people are less likely to post about their disappointments. In the real world, let me point out that parents are supposed to support and encourage their children, not belittle and denigrate them. Because you need more mentoring than I can offer in a letter or a column, I hope you will discuss your issues with a counselor at school who may be able to help you receive professional counseling to overcome the verbal abuse you have experienced at home. Please write me again and let me know how you are doing because I care. DEAR ABBY: Whats a polite way to respond to friends who ask, Are you having a baby shower?Ž when no one has offered to throw me one? My husband and I are expecting our “rst child, and we are thrilled. My family is unable to host a baby shower (which I understand would be a breach of etiquette anyway) and my husband has no family. Im not particularly wedded to the idea of having a shower, since my husband and I are well established and I dont really like being the center of attention. Still, if someone offered, I would graciously accept. I feel awkward when I am asked this question because I dont want to seem entitled or expectant or like Im feeling sorry for myself. Do you have any way to say, No one has offered, but Ill let you know if they doŽ? „ EXPECTANT MOM IN CALIFORNIA DEAR EXPECTANT MOM: Honesty is the best policy. Your answer to that question is perfectly acceptable. Its the truth, and it may cause some of your friends to step up to bat. Dear Abby is written by Abigail Van Buren, also known as Jeanne Phillips, and was founded by her mother, Pauline Phillips. Contact Dear Abby at www.DearAbby. com or P.O. Box 69440, Los Angeles, CA 90069.Teen without true friends puts blame on her parentsDear Abby Dear Readers: When it comes to housework, organization is key. Youll save steps, get more done and have more time for other things. A daily schedule, with all of your tasks listed, can help get chores done. Heres an example: Monday: Bathrooms. Deep clean sinks/toilets/ tubs/showers. Tuesday: Kitchen. Tackle the fridge and throw out spoiled foods. Wipe out the microwave. Clean the ”oor. Wednesday: Living room. Thorough dusting and vacuuming. Flip the couch cushions, and pick up newspapers and clutter. Thursday: Bedrooms. Change the sheets. Dust, and clean the ”oor well. Friday: Pickup day for little chores. Saturday and Sunday usually are laundry days for many families. Get the family on board and have them pitch in. Everyone can help, even with a simple chore. „ HeloiseClean coffeepotDear Heloise: How can I clean the of“ce coffee machine? It gets clogged with minerals because it is on all day, and we go through a lot of pots of coffee. Help! „ Amy W. in Ohio Amy, dont panic. Help is here. Of course, you should check the manual or look it up online. However, my trusty buddy, full-strength white or apple-cider vinegar, will do the trick safely. Fill the water reservoir with 1 or 2 cups of vinegar, and turn on the machine. Run the hot vinegar through a second time. Pour the vinegar down the drain in the break room for freshness. Run the machine with several cycles of water to remove any trace of vinegar. For more hints on using vinegar, send for my pamphlet. Go to www.Heloise. com to order, or send $5 and a stamped, self-addressed, long envelope to: Heloise/Vinegar, P.O. Box 795001, San Antonio, TX 78279-5001. Wash the coffeepot and basket with warm, soapy water, then rinse and dry to prevent water spots. Also, the drip area of the machine can accumulate oil; clean it, too. „ HeloiseHousework helperHints from Heloise PEANUT S By C harles S chulz 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

PAGE 31

The Sun /Saturday, January 13, 2018 www.yoursun.com Page 11 BORN LOSER By Art and Chip Sansom BLONDIE By Dean Young and John Marshall BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau FOR BETTER OR FOR WORSE By Lynn Johnston Each row and each column must contain the numbers 1 through 4 (easy) or 1 through 6 (challenging) without repeating. The numbers within the heavily outlined boxes, called cages, must combine using the given operation (in any order) to produce the target numbers in the top-left corners. Freebies: Fill in single-box cages with the number in the top-left corner. 1-13-18KenKen is a registered trademark of Nextoy, LLC. 2018 KenKen Puzzle LLC. All rights reserved. Dist. by Andrews McMeel Syndication. www.kenken.com

PAGE 32

Page 12 www.yoursun.com The Sun / Saturday, January 13, 2018 NATION LAS VEGAS „ FBI agents knew the gunman behind the deadliest mass shooting in modern U.S. history left behind big caches of guns, ammunition and explosives when they sought warrants to search his properties and online accounts, according to documents released Friday. A U.S. judge in Nevada unsealed the documents showing some of what federal agents learned about Stephen Paddock in the week after the Las Vegas shooting. Prosecutors didnt oppose the request from media organizations including The Associated Press to release af“davits that were “led to get search warrants. They also show that agents sought the email, Facebook and Instagram accounts of Paddocks girlfriend, Marilou Danley, who was in the Philippines during the Oct. 1 shooting. The documents didnt answer the key unanswered question: What motivated a 64-year-old high-stakes gambler to unleash gun“re from his room on the 32nd ”oor of the Mandalay Bay resort into an outdoor concert below. Paddock killed 58 people and injured hundreds more before killing himself. Las Vegas police Of“cer Aden Ocampo Gomez and FBI spokeswoman Sandra Breault said Friday that they had no update about Paddocks motive. Both called it an ongoing investigation. Investigators have said that Paddock meticulously planned his attack and intentionally concealed his actions. He modi“ed assault-style ri”es to shoot rapidly, set up cameras to watch for police outside his hotel room and wounded a security guard in the hotel hallway. Investigators found no evidence that Paddock had help carrying out the attack. Paddocks three-bedroom house in a retirement community in the city of Mesquite was searched twice „ “rst by police and FBI agents in the hours immediately after Paddock was identi“ed as the shooter. Clark County Sheriff Joe Lombardo later said that Oct. 2 search found 19 guns and several pounds of potentially explosive materials. The FBI returned to the house a week later for what of“cials called redocumenting and rechecking.Ž Of“cers also raided Paddocks hotel suite where he opened “re and searched his vehicle after it was found parked in the casino parking structure. Lombardo said several pounds of ammonium nitrate, a material used to make explosives, was found in the car. Other searches were conducted at a house the gunman owned in Reno where agents found a red SUV. A neighbor reported that Paddock kept a safe the size of a refrigerator in the garage. FBI agents also returned to that house, on Oct. 10, after local police determined someone had broken in days earlier. A Nevada judge is due to hear arguments Tuesday about whether Las Vegas police search warrant documents should remain sealed.FBI knew Vegas gunman had gun stashes, records sayBy KEN RITTERASSOCIATED PRESS AP FILE PHOTOThis Oct. 2, 2017, photo shows police tape blocking o the home of Stephen Craig Paddock in Mesquite, Nevada. VENTURA, Calif. „ The largest wild“re on record in California was declared contained on Friday, days after mud on the coastal mountain slopes it scorched crashed down on homes during a storm, killing at least 18 people. The Thomas “re was declared 100 percent surrounded after ravaging Ventura and Santa Barbara counties northwest of Los Angeles for more than a month. A cause has not yet been determined. Some areas of Los Padres National Forest remain closed to the public until authorities determine it is safe to enter. The blaze began on Dec. 4 and “erce winds drove the ”ames through tinder-dry brush, chaparral and trees. The “re blackened 1,140.76 square kilometers „ an area nearly as large as Los Angeles. Flames whipped through foothill communities and forest wilderness. More than 1,000 buildings, including many homes, were incinerated and thousands of people were forced to ”ee. Evacuations were called for Montecito as ”ames topped ridges above the wealthy enclave that was hit by waves of mud on Tuesday. Two people were killed in the “re. Cory Iverson, a 32-year-old state “re“ghter, died of burns and smoke inhalation while working in steep country above Fillmore. A preliminary state “re report said Iverson was laying hose line near a “rebreak cut by bulldozers when he became surrounded by spot “res that exploded around him and cut off his retreat. Four other members of his team managed to escape. Some Montecito families had only recently returned home when another evacuation call went out on Monday. Forecasters warned that the approaching storm could unleash ”ooding and mudslides because “re-scorched areas had lost vegetation that stabilizes soil. Cascades of mud, boulders, trees and other debris inundated the community, destroying at least 100 homes.Largest wildfire on record in California finally containedASSOCIATED PRESS PARKERS CROSSROADS, Tenn. „ James A. Jones saw enough cars stranded along the icy highway to know it was time to pull over as a winter storm blasted parts of Tennessee and Kentucky with sleet, freezing rain and snow Friday. Jones counted 25 cars stuck by the road as he drove from Memphis to McMinnville, Tennessee, about 280 miles away. He decided not to risk it any longer and took a break in the West Tennessee town of Parkers Crossroads. Its rough riding,Ž he said. If you was in the wrecker business, youd be making some money today.Ž The winter storm, which began with an icy mix before turning to snow, forced schools and businesses to close in Tennessee and Kentucky. Ice that coated broad swaths of the South snarled traf“c. Throughout the day, highway patrol troopers and road crews dealt with multiple crashes involving truck and cars along Interstate 40 between Memphis and Nashville. Heavy snow made visibility dif“cult and a mixture of snow, ice and sand used to dry out the roads became a slushy mess and made for hazardous driving. Accidents on the busy interstate led to long lines of parked vehicles as drivers waited for crews to clear the highway. Memphis police responded to more than 100 crashes. In Mississippi, a tractor-trailer overturned after crashing on icy Interstate 55, causing traf“c delays. In Tennessee, Kim Ruehl and Mercedes Volk waited out the storm at a fast-food restaurant in Parkers Crossroads with their 3-year-old daughter, Quinn, who snacked on a cheeseburger and milk. They were heading from Asheville, North Carolina, to Fort Smith, Arkansas, to research a book. They stayed overnight in Nashville and were hoping to drive west through the storm in their Mini Cooper. They pulled off Interstate 40 because of the dangerous driving conditions. The windshield wipers froze and the road just got real bad,Ž Ruehl said. They werent expecting such bad conditions, but they left early from Nashville anyway. An hour into our drive, I was like, we should have stayed in Nashville,Ž Volk said. In Kentucky, truck stop employee Paige Harville said traf“c was much lighter than usual early Friday along Interstate 24 at Paducah. Theres not much of it,Ž she said. Like nothing.Ž In nearby May“eld in western Kentucky, postal workers arrived at work to “nd their delivery vehicles iced over. They had to de-ice the trucks before they could unlock them. Letter carrier Corey Asher was ready for treacherous conditions as he started his route. The snow covers up the sleet and ice, so where you think you might have solid footing you may not,Ž he said. So your steps have to be choppy today. You have to be real diligent about where you walk, and use hand rails.Ž Winter storm warnings were posted for the western halves of Tennessee and Kentucky as unseasonably warm weather in recent days gave way to winter conditions. In western Kentucky, roads were covered with layers of ice. On top of that was about three tenths of an inch of sleet, said National Weather Service meteorologist Robin Smith. Dont go out unless you absolutely have to,Ž Smith warned. Winds up to 35 mph further complicated driving. By early afternoon, much of western Kentucky had 1-3 inches of snow. Parts of West Tennessee had 3-4 inches. Meanwhile, forecasters predicted 2-5 inches of snow in the Louisville and Lexington areas of Kentucky as temperatures dropped. In West Virginia, ”oodwaters were blamed for the death of a woman who police say was driving in high water when she lost control and went into a creek. Her body was recovered from the sunken car. Many school districts in Kentucky and Tennessee called off classes Friday. Several colleges and universities in both states also canceled classes, including at Vanderbilt University, Murray State University and Western Kentucky University. Tennessee Gov. Bill Haslam closed state of“ces Friday in West and Middle Tennessee because of the winter weather. And Kentucky House and Senate leaders to call off Fridays legislative session.Winter storm drops snow, ice in SouthBy ADRIAN SAINZ and BRUCE SCHREINERASSOCIATED PRESS AP PHOTOTrac travels eastbound on Interstate 24 near Paducah, Kentucky, on Friday. | NATIONAL NEWS BRIEFSCuomo puts brakes on program to restrict inmate packagesNEW YORK (AP) „ New York Gov. Andrew Cuomo has directed state prison of“cials to rescind a pilot program restricting packages to inmates. Under the program that started last month at three state prisons, people sending packages to inmates must choose from the catalogs of six online vendors. The program is intended to cut down on the ”ow of illicit drugs into prison, but prisoner advocates say it is too restrictive. Some advocates say there arent enough books available, and inmate family members have complained that the vendors products are too expensive. Cuomo, a Democrat, tweeted Friday that Concerns from families need to be addressedŽ while of“cials redouble efforts to “ght prison contraband. Department of Corrections spokesman Thomas Mailey says the program will be suspended while the department works to address concerns about it.Developer halts plans after likely Civil War graves foundNASHVILLE, Tenn. (AP) „ Developers say theyre halting plans for a project in Tennessee after archaeologists discovered what they believe are graves on a site near a Civil War fort built by slaves. Cloud Hill Partnership said Friday its proposal for a commercial and residential development near Fort Negley in Nashville isnt viable anymore in part because of the results of the city-ordered archaeological study. Mayor Megan Barry supported the development. She says plans should be reassessed to better honor those forced to build the fort. The development site includes an unused baseball stadium. The study recommends protecting and reintegrating parts of the site into Fort Negley Park. After Union forces occupied Nashville in 1862, more than 2,700 AfricanAmericans helped build Fort Negley. About 600 to 800 died.California man charged in Kansas for fatal hoax callWICHITA, Kan. (AP) „ A California man accused of making a hoax emergency call that led to the fatal police shooting of an unarmed man in Kansas has been charged with involuntary manslaughter. Tyler Barriss made his “rst court appearance in Kansas on Friday following his extradition from Los Angeles. The 25-year-old is also charged with giving false alarm and interference with a law enforcement of“cer. Bond is set at $500,000. Prosecutors allege Barriss was in Los Angeles when he called police on Dec. 28 with a fake story about a shooting and kidnapping at a home in Wichita, Kansas. When police responded to the address, an of“cer fatally shot 28-year-old Andrew Finch after he opened his door. Barris has a history of making such hoax calls, which are sometimes called swatting.Ž A message left for the local public defenders of“ce wasnt immediately returned.Classified US satellite launched from California after delayVANDENBERG AIR FORCE BASE, Calif. (AP) „ A rocket carrying a classi“ed U.S. satellite has blasted off from California. The Delta 4 rocket lifted off from coastal Vandenberg Air Force Base at 2:11 p.m. Friday and headed toward orbit. Its payload is a satellite dubbed NROL-47 for the National Reconnaissance Of“ce. The of“ce is in charge of designing, building, launching and maintaining U.S. intelligence satellites. The rocket was supposed to launch on Wednesday but high winds and then equipment problems caused several delays.Fire leads to partial evacuation, delays at Newark airportNEWARK, N.J. (AP) „ Authorities say an underground transformer “re near Newark Liberty International Airport darkened a terminal, forced a partial evacuation and caused signi“cant delays at security checkpoints. Airport of“cials say the “re Friday morning was quickly extinguished, and no one was injured. The Port Authority of New York and New Jersey says a transformer “re in a manhole on a restricted road outside Terminal C cut power to the building around 11:15 a.m. Emergency generators provided partial power. A section of the terminal was evacuated. Once power was fully restored about two hours later, nearly all gates returned to service immediately. Escalators, elevators and some security checkpoint equipment had to be rebooted. Wait times returned to normal after about four hours. Terminals A and B werent affected, but weather-related delays were reported across all terminals.Former postal carrier admits burning US mail for monthsALEXANDRIA, La. (AP) „ A federal prosecutor says a former U.S. Postal Service worker who burned at least 20 tubs of mail over “ve months has pleaded guilty to a single count of delaying or destroying the mail. U.S. Attorney Alexander C. Van Hook said in a news release Friday that 50-year-old Mark Wayne Thompson took mail from his rural postal route in Louisiana to his home in Pitkin, where from Dec. 1, 2016 to May 1, 2017, he burned at least 20 tubs of mail. The former letter carrier now faces up to “ve years in prison, three years of supervised release and a $250,000 “ne. His sentencing is set for April 6.

PAGE 33

Saturday, January 13, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsDIVISIONAL WEEKENDCheck out a comprehensive preview of this weekends NFL Divisional Weekend matchups featuring: Titans-Patriots; Falcons-Eagles; Steelers-Jaguars; and Saints-Vikings. Page 4INDEX | Lottery 2 | NBA 2 | NHL 2 | College Basketball 2, 6 | MLB 3 | NFL Playoff Preview 4 | Scoreboard 5 | Tennis 6 By JOE SMITHTampa Bay TimesThe Lightning feared the worst with Victor Hedmans lower-body injury, hoping and praying the All-Star wouldnt be out long-term. So Tampa Bay fans can have a collective sigh of relief Friday to find out Hedman is out 3-6 weeks. This could have been much, much worse. It still hurts Tampa Bay (31-10-3), which will be without its top defenseman for the next month to two months. The good thing is that one of those weeks is this fiveday bye week, with the Lightning next playing Thursday against Vegas. Even at the longer end of this prognosis, Hedman is back by March with a full month to get ready for the playoffs. It didnt look good Thursday when Hedmans left knee buckled in a knee-to-knee collision with Flames wing Garnet Hathaway. Hedman couldnt put any pressure on his left leg, having to get helped into the dressing room. He underwent tests today. Hedmans absence will likely increase the role of rookie Mikhail Sergachev, who moved up to the top pairing last night with partner Anton Stralman. Sergachev took Hedmans spot on the top power play unit Thursday and looked good. The Lightning was already likely looking to bolster its blueline by the late February trade deadline. But at least it doesnt have to worry about replacing Hedman. Tampa Bay has been through this before. When Hedman missed a month with a broken finger in the 2014-15 season, the Lightning went 12-5-1 in his absence, later reaching the Stanley Cup Final. The Lightning does have seven defensemen on its current roster, but could look to make a depth callup from AHL Syracuse after the break.BY ROGER MOONEYTampa Bay TimesST. PETERSBURG „ For the second straight winter, pitcher Jake Odorizzi is taking the Rays to arbitration. Shortstop Adeiny Hechavarria will join him. They were the only two of the nine arbitration-eligible Rays to not agree to a one-year contract by Fridays 1 p.m. deadline for the upcoming season. Odorizzi won his case last season when he was awarded $4.1 million by an arbitrator. The team offered $3.825 million. His negotiations this week were interrupted when he left Career Sports Entertainment after his agent, Jason Wood, was fired and suspended by Major League Baseball after allegations he used a hidden camera to film clients taking showers at his house. Odorizzi quickly signed with Excel Sports. What impact that had on negotiations is unknown. Odorizzi did not return a text to the Tampa Bay Times. We dont have any reason to think that it affected the outcome,Ž Rays senior vice president of baseball operations Chaim Bloom said in a statement. Obviously, these are unusual circumstances and we wanted to respect how tough a week its been for Jake. So, we handled his case as straightforwardly as we could. We always want to find a fair settlement and this was no exception. We just had an honest disagreement.Ž Hechavarria made $4.35 million last season. The Rays do not negotiate with their arbitration-eligible players once they fail to reach an agreement when the figures were exchanged unless it is for a multi-year deal. The arbitration hearings take place in February. Of the seven Rays who avoided arbitration, leftfielder/designated hitter Corey Dickerson came TIMES PHOTOTampa Bay Rays starting pitcher Jake Odorizzi (23) throwing the first inning of the game between the Baltimore Orioles and the Tampa Bay Rays at Tropicana Field in St. Petersburg, Fla. on Friday, Sept. 29, 2017. Odorizzi, Hechavarria set for arbitrationMLB: Rays SEE RAYS, 3NHL: LightningHedman out 3-6 weeks with injury DOUGLAS R. CLIFFORD | TIMESTampa Bay Lightning defenseman Victor Hedman (77) and Tampa Bay Lightning left wing Ondrej Palat (18) work together to put together a play from the Lightning zone during the third period of Saturdays (11/18/17) game between the Tampa Bay Lightning and the New York Islanders at Amalie Arena in Tampa. By TIM REYNOLDS Associated PressMIAMI „ Gone are the days where Miami coach Erik Spoelstra would spend the final few pregame moments wolfing down hot dogs while pulling on his suit jacket and hurrying to the court. Its all different now, and more changes are coming. Chicken fingers and coffee have been replaced by green juice and yoga, part of the reason why hes probably more fit at 47 than when he took over the Heat at 37. Spoelstra is happier and healthier „ and hes bracing for an intense next few months, with the Heat chasing a playoff spot while he and his wife get ready to become firsttime parents. Am I ready? I dont know,Ž Spoelstra said. Were going to find out. Been reading my books.Ž There are parenting books and playbooks, but nothing combines the two „ though those around Spoelstra are sure hell find the balance between baby and basketball. The change will be great,Ž said Detroit coach Stan Van Gundy, the former Heat head coach and assistant coach who has remained close with Spoelstra from their time together in Miami. Im really, really, really, really happy for him. But certainly anybody who has raised kids, and Ive had four of them, will know that you can throw all your theories out the window. My only advice would be to enjoy every day of it.ŽNBA: HeatOn Erik Spoelstras mind these days: A berth, and a birth SEE SPOLESTRA, 6 By STEVEN WINE Associated PressCORAL GABLES „ When the stars of the Miami Hurricanes latest basketball victory sat down at a table for the postgame news conference, guard Bruce Brown expressed doubt about freshman teammate Chris Lykes ability to reach the microphone. Youll have to stand up,Ž Brown said with a grin. Lykes is accustomed to hearing that sort of thing. Hes 5-foot-7. I tell him height over heart, because he believes in heart over height,Ž 6-11 center Dewan Huell said. I do that just to mess with him.Ž But the rest of the Atlantic Coast Conference is starting to take Lykes seriously. That includes the No. 19 Clemson Tigers (14-2, 3-1 ACC), who play host Saturday COLLEGE BASKETBALL: Miami HurricanesLITTLE BIG MAN AP PHOTOSMiamis Chris Lykes (2) goes to the basket during the second half against North Florida, in Coral Gables. Lykes is 5-foot-7 an d part of the most highly regarded recruiting class in coach Jim Larranagas seven seasons at Miami.As smallest Hurricane, freshman Lykes is measuring up Miami guard Chris Lykes (2) drives to the basket against Georgia Tech. AP PHOTOMiami Heat assistant coach Juwan Howard, left, holds back coach Erik Spoelstra as he yells at an official during the second half against the Brooklyn Nets Friday in Miami.

PAGE 34

Page 2 SP www.yoursun.com Saturday, January 13, 2018 / The Sun SPORTS ON TV(All times Eastern) Schedule subject to change and/or blackoutsSATURDAY, JAN. 13BASKETBALL 8 p.m. ESPN „ High school, Naismith HoopHall Classic, Chino Hills (Calif.) vs. Spartanburg Day (S.C.), at Spring“ eld, Mass. COLLEGE BASKETBALL 11 a.m. ESPNU „ St. Bonaventure at Rhode Island Noon ESPN „ Kansas St. at Kansas ESPN2 „ Purdue at Minnesota FOX „ Michigan at Michigan St. FS1 „ Georgetown at Seton Hall 12:30 p.m. NBCSN „ La Salle at Duquesne 1 p.m. C B S „ Fl o ri da at Mississippi ESPNU „ TCU at Oklahoma ESPNEWS „ UConn at Tulane SEC „ South Carolina at Georgia 2 p.m. CBSSN „ Memphis at Temple ESPN „ West Virginia at Texas Tech ESPN2 „ Oregon at Arizona FOX „ Creighton at Xavier 2:30 p.m. NBCSN „ Saint Louis at George Mason 3 p.m. ESPNU „ Miami at Clemson ESPNEWS „ Baylor at Iowa St. 3:30 p.m. SEC „ Auburn at Mississippi St. 4 p.m. CBSSN „ Colorado St. at Wyoming ESPN „ Kentucky at Vanderbilt ESPN2 „ Virginia Tech at Louisville 4:30 p.m. NBCSN „ George Washington at Richmond 5 p.m. ESPNEWS „ Texas at Oklahoma St. 6 p.m. CBSSN „ Illinois St. at S. Illinois ESPN „ North Carolina at Notre Dame ESPN2 „ Missouri at Arkansas SEC „ Texas A&M at Tennessee 7 p.m. ESPNEWS „ Cincinnati at South Florida 7:30 p.m. ESPNU „ Wichita St. at Tulsa 8 p.m. ESPN2 „ Valparaiso at N. Iowa FOX BUSINESS Villanova at St. Johns 8:30 p.m. SEC „ Alabama at LSU 9:30 p.m. ESPNU „ Gonzaga at San Francisco 10 p.m. ESPN2 „ San Diego St. at Boise St. GOLF 5 a.m. GOLF „ European PGA Tour, South African Open, third round, at Gauteng, South Africa 11:30 a.m. GOLF „ Web.com Tour, Bahamas Great Exuma Classic, “ rst round, at Great Exuma, Bahamas 1:30 p.m. GOLF „ Champions Tour, Diamond Resorts Invitational, second round, at Orlando, Fla. 7 p.m. GOLF „ PGA Tour, Sony Open, third round, at Honolulu 11 p.m. GOLF „ European Tour/ Asian Tour, Eurasia Cup, “ nal round, at Kuala Lumpur, Malaysia MOTOR SPORTS 8 p.m. FS1 „ AMA Monster Energy Supercross, at Houston NFL FOOTBALL 4:35 p.m. NBC „ NFC Divisional playoff, Atlanta at Philadelphia 8:15 p.m. CBS „ AFC Divisional playoff, Tennessee at New England SOCCER 9:30 a.m. FS1 „ Budesliga, Werder Bremen vs. Hoffenheim FS2 „ Bundesliga, Augsburg vs. Hamburg 10 a.m. NBCSN „ Premier League, Chelsea vs. Leicester City 12:20 p.m. FS2 „ Bundesliga, Leipzig vs. Schalke 12:30 p.m. NBC „ Premier League, Tottenham vs. Everton SWIMMING Midnight (Sunday)NBCSN „ Arena Pro Swim Series, Day 2, at Austin, Texas (same-day tape) SKIING 10 p.m. NBCSN „ FIS World Cup, Womens Downhill, at Bad Kleinkirchheim, Austria (same-day tape) 11 p.m. NBCSN „ FIS World Cup, Mens Downhill, at Wengen, Switzerland (same-day tape) WINTER SPORTS 2:30 p.m. NBC „ Skiing: USAA Freestyle International Aerials, at Deer Valley, Utah (taped) 2 a.m. (Sunday) NBCSN „ Luge: FIL World Cup: Womens Singles, at Oberhof, Germany (sameday tape) WOMENS COLLEGE BASKETBALL Noon BTN „ Ohio St at Indiana CBSSN „ Duquesne at George Washington 2 p.m. BTN „ Minnesota at Rutgers 4 p.m. BTN „ Purdue at Iowa Associated PressWASHINGTON „ Bradley Beal and John Wall each scored 30 points and the Washington Wizards snapped a two-game losing streak with a 125-119 victory over the Orlando Magic on Friday night. Ian Mahinmi finished with a season-high 17 points in the defenseoptional game. Washington shot 56.8 percent from the field and scored a seasonhigh 74 points in the paint. Orlando has lost seven in a row, 16 of 17 and 27 of its last 31. That stretch included a 130103 rout by Washington on Dec. 23. Elfrid Payton scored 27 points and Jonathon Simmons had 23 as all five Orlando starters reached double figures. Bismack Biyombo finished 8 of 9 from the field for a career-high 21 points. The Magic hit 51.3 percent of their attempts from the floor after a 6-for-22 fourth quarter. The Wizards struggled offensively in recent fourth quarters but made 11-of-20 attempts against Orlando. Wall hit three jump shots during an 11-2 run that gave Washington a 121-113 lead with 3:15 remaining. Wall injured his ankle on the final play of the first half after landing on teammate Marcin Gortats foot while attempting to rebound. He left the court with a slight limp, but opened the second half and scored 10 points in the third quarter, including an emphatic driving dunk.INDIANA 97, CLEVELAND 95: Lance Stephenson had 16 points and 11 rebounds, Darren Collison scored 22 points and the Indiana Pacers rallied from a 22-point, “ rst-half de“ cit to beat the Cleveland Cavaliers 97-95 on Friday night. The Pacers have won three of four and improved to 3-0 against the threetime defending Eastern Conference champs. LeBron James did everything he could to prevent the Cavs from losing a third straight game. He “ nished with 27 points, 11 assists and eight rebounds, while Kevin Love had 21 points and 10 rebounds. But James had two chances in the “ nal two seconds to win it and missed both opportunities „ after Victor Oladipo gave Indiana the lead for good on a 3-pointer with 2:09 left in the game. HORNETS 99, JAZZ 88: Kemba Walker scored 22 points and Frank Kaminsky added 16 to lead the Charlotte Hornets to their fourth victory in six games, 99-88 over the Utah Jazz on Friday night. Marvin Williams scored 15 and Michael Kidd-Gilchrist 12 for Charlotte, which won despite an off night for Dwight Howard, who scored just two “ rst-half points. Howard “ nished with eight points on 2-of-9 shooting. He also went 4 for 10 from the foul line. Nicolas Batum and Jeremy Lamb added 11 points apiece for Charlotte. Rodney Hood added 15 and Royce ONeale 11 for Utah. TIMBERWOLVES 118, KNICKS 108: Karl-Anthony Towns fell one assist shy of his second career tripledouble, scoring 23 points and grabbing 15 rebounds in the Minnesota Timberwolves 118-108 victory over the New York Knicks on Friday night. Taj Gibson added 17 points and Andrew Wiggins had 16 for Minnesota. The Timberwolves shot 56.7 percent (38 of 67) over the “ nal three quarters to come from behind and win their fourth game in a row and 11th of 14 overall. NBA: RoundupWizards down Magic 125-119 NHL: Roundup Associated PressUNIVERSITY PARK, Pa. „ Tony Carr has had some nice secondhalf efforts lately. Penn States top shooter saved most of his best stuff for overtime on Friday. Carr scored nine of his 17 points, including a game-winning long jumper with three seconds left in overtime, and Penn State beat Nebraska 76-74 and secure Pat Chambers 100th win as Penn States coach on Friday night. Lamar Stevens scored 26 points and Mike Watkins added 20 and grabbed 15 rebounds for the Nittany Lions (13-6, 3-3 Big Ten), who led by as many as 16 in the second half. But it was Carr, who notched 18 of 28 in the second half at Indiana on Tuesday, who wrestled control back with tough makes through crowds of defenders in the final five minutes.PROVIDENCE 71, DEPAUL 64: Jalen Lindsey had 18 points, including 4 of 8 from 3-point range, Alpha Diallo had 14 of his 16 points in the second half, and Providence beat DePaul 71-64 on Friday night in Chicago. The Friars (12-6, 3-2 Big East) surged with 22 straight points to lead 56-46 near the midpoint of the second half while the Blue Demons (8-9, 1-4) missed 13 straight shot attempts from the “ eld. DePaul got the de“ cit as close as 67-64 after Eli Cain hit a pair of 3s and a layup and Max Strus added another 3. But Rodney Bullocks breakaway dunk made it a “ ve-point game with 16 seconds left and Isaiah Jackson added a pair of free throws to cap the scoring with six seconds to go. PENN 69, CORNELL 61: AJ Brodeur scored 18 points with nine rebounds and six assists and Penn defeated Cornell 69-61 on Friday night in Philadelphia, beating the Big Red for the 10th consecutive time. Ryan Betley added 13 points and Darnell Foreman 12, including three free throws in the “ nal minute for Penn (11-5, 1-1 Ivy League), which has won six of its last seven. Stone Gettings scored 20 points and grabbed a career-high 17 rebounds for the Big Red (6-8, 0-1) with Matt Morgan adding 13 points, his 37th straight double-“ gure game. UIC 88, MILWAUKEE 73: Dikembe Dixson scored 22 points, Marcus Ottey added 20, and UIC never trailed in beating Milwaukee 88-73 on Friday night in Chicago to win its third straight. Tarkus Ferguson scored 15 points with nine assists and seven rebounds and Dominique Matthews added 11 points for UIC. The Flames (8-10, 3-2 Horizon League) outscored the Panthers 42-32 in the paint and shot 51.5 percent from the ” oor to Milwaukees 38.5 percent. WOMEN USC 86, COLORADO 51: Aliyah Mazyck poured in 29 points and grabbed eight rebounds and Kristen Simon added a double-double to power Southern California to an 86-51 victory over Colorado on Friday night in Boulder. STANFORD 70, WASHINGTON STATE 57: Alanna Smith tallied 20 points and Kaylee Johnson added 10 points and 15 rebounds to propel Stanford to a 70-57 victory over Washington State on Friday night in Stanford, Calif.COLLEGE BASKETBALL: RoundupPenn State edges Nebraska 76-74 in OT AP PHOTOWashington Wizards guard Bradley Beal (3) is fouled by Orlando Magic center Bismack Biyombo (11) during the first half Friday in Washington. Associated PressSUNRISE„ Mikael Backlund had an emptynet goal and a pair of assists, helping lift the Calgary Flames to their sixth straight victory with a 4-2 win over the Florida Panthers on Friday night. Johnny Gaudreau, Matthew Tkachuk and Sean Monahan also scored for the Flames, and David Rittich stopped 41 shots in his first start in seven games. Evgenii Dadanov scored both goals for the Panthers, breaking a 19-game goal drought. James Reimer made 25 saves in his 16th consecutive start, but it wasnt enough to keep the Panthers from their fourth loss in five games.Tkachuk put Calgary ahead 2-1 on his goal at 10:38 of the second period when Travis Hamonics shot bounced off Reimers right skate and Tkachuk poked in the rebound.VANCOUVER 5, COLUMBUS 2: Sven Baertschi sparked a four-goal second period for Vancouver, Jacob Markstrom had 27 saves and the Canucks beat the Columbus Blue Jackets 5-2 on Friday night in Columbus. Seth Jones put Columbus up 1-0 during a strong “ rst period, but Vancouver power ahead in the second. Baertschi, Erik Gudbranson, Brandon Gaunce and Alexander Edler scored, and Jake Virtanen added an empty-net goal with nine seconds left in the third to help the Canucks snap a “ ve-game skid.Monahans goal. CAPITALS 4, HURRICANES 3: Jay Beagle scored with 1.3 seconds remaining and the Washington Capitals rallied to beat the Carolina Hurricanes 4-3 on Friday night. Brett Connolly notched the tying goal with 3:08 left, and Alex Ovechkin added his NHL-leading 28th goal and two assists for “ rstplace Washington. Lars Eller scored on the Flames beat PanthersFlorida Lottery www.flalottery.comPICK 2Jan. 12N ............................8-3 Jan. 12D ............................7-5 Jan. 11N ............................1-3 Jan. 11D ............................3-6 Jan. 10N ............................6-9 Jan. 10D ............................8-5 D-Day, N-NightPICK 3Jan. 12N ........................7-8-3 Jan. 12D ........................5-9-6 Jan. 11N ........................9-4-1 Jan. 11D ........................3-0-6 Jan. 10N ........................0-0-4 Jan. 10D ........................2-4-0 D-Day, N-NightPICK 4Jan. 12N .....................3-6-4-4 Jan. 12D .....................7-6-7-1 Jan. 11N .....................9-2-2-8 Jan. 11D .....................5-1-6-1 Jan. 10N .....................1-3-3-5 Jan. 10D .....................7-3-0-4 D-Day, N-NightPICK 5Jan. 12N ..................5-5-5-7-6 Jan. 12D ..................3-9-2-6-3 Jan. 11N ..................8-4-8-2-4 Jan. 11D ..................8-0-2-7-8 Jan. 10N ..................8-4-8-3-7 Jan. 10D ..................9-7-2-3-4 D-Day, N-NightFANTASY 5Jan. 12 .......... 12-14-23-29-34 Jan. 11 ............ 2-13-19-27-28 Jan. 10 ............ 5-10-15-18-29 € € € PAYOFF FOR Jan. 11 4 5-digit winners .$55,094.36 305 4-digit winners $116.50 8,895 3-digit winners .$11.00CASH FOR LIFEJan. 11 ...........18-22-23-41-53 Cash Ball .............................1 Jan. 8 ...............3-11-44-47-58 Cash Ball ............................ 3 € € € PAYOFF FOR Jan. 11 0 5-of-5 CB ..........$1,000/Day 0 5-of-5............$1,000/Week 1 4-of-5 CB ..................$2,500 11 4-of-5 .........................$500LUCKY MONEYJan. 12 ............... 10-29-31-35 Lucky Ball ........................... 5 Jan. 9 ................. 11-29-32-47 Lucky Ball ......................... 16 € € € PAYOFF FOR Jan. 12 1 4-of-4 LB ..............$550,000 3 4-of-4...................$1,763.00 37 3-of-4 LB ..............$313.00 572 3-of-4 ....................$59.50LOTTOJan. 10 ....... 5-19-20-24-27-51 Jan. 6 ....... 11-28-30-33-36-49 Jan. 3 ......... 4-28-30-36-44-48 € € € PAYOFF FOR Jan. 10 0 6-digit winners $2.5 million 25 5-digit winners .$3,107.00 907 4-digit winners ....$67.00POWERBALLJan. 10 ............ 7-24-33-49-50 Powerball ........................... 4 Jan. 6 ............ 12-29-30-33-61 Powerball ......................... 26 € € € PAYOFF FOR Jan.6 0 5 of 5 + PB .....$570 Million 0 5 of 5 ..................$1 million 12 4 of 5 + PB ...........$50,000 55 4 of 5 .........................$300 ESTIMATED JACKPOT $40 millionMEGA MILLIONSJan. 12 .......... 17-18-33-46-60 Mega Ball ......................... 24 Jan. 9 ............ 16-29-31-65-67 Mega Ball ......................... 23 € € € PAYOFF FOR Jan. 9 0 5 of 5 + MB ......$40 Million 0 5 of 5 ..................$1 Million 1 4 of 5 + MB ............$10,000 13 4 of 5 .........................$500 ESTIMATED JACKPOT $45 million

PAGE 35

The Sun / Saturday, January 13, 2018 www.yoursun.com SP Page 3away with the biggest contract after agreeing to a $5.95 million deal. He made $3.025 million in 2017, when he was one of the top hitters in baseball during the first three months of the season and earned a starting spot for the American League in the All-star Game. Closer Alex Colome, whose 47 saves made him the first Ray to lead the majors in saves, earned the biggest raise during his first year as arbitration-eligible, going from $547,900 last season to $5.3 million for 2018. Rightfielder Steven Souzas breakout season included career highs in games (148), home runs (30), RBIs (78), hits (1,250) and runs (78), earning him a raise from $546,700 to this years base contract of $3.55 million. Second baseman Brad Miller will make $4.5 million after making $3.575 million in 2017. Reliever Dan Jennings, who joined the team at the non-waiver trade deadline, will make $2.375. He made $1.4 million after beginning the 2017 season with the White Sox. Infielder Matt Duffy, who likely will replace Evan Longoria at third base, agreed to a $930,000 contract. He made $545,300 last season despite missing the entire year with a heel injury. Backup catcher Jesus Sucre, who made $630,000 last season, will make $925,000 this season.RAYSFrom Page 1 CLASSES/LESSONS2 for 1 SNOWBIRD SPECIAL 4-30 minute golf lessonsTotal cost person #1 $150.00 Total cost person #2 FREE (You and a partner split the cost!)Gary Bower... Host of the TV Show Golf TipsŽ 614-527-9527 COURSES COURSESTo place your ad here, call 941-429-3110adno=719118 Executive Golf CourseWalk 9 holes for $12.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center 2100 KINGS HIGHWAY PORT CHARLOT TE, FL 33980941-629-1666A Resident owned Community€ PAR 62 EXECUTIVE COURSE € A FUN GOLF EXPERIENCE € ALWAYS IN EXCELLENT CONDITION € MEMBERSHIPS AVAILABLE PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country ClubBest Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Burnt Store Golf Club941-637-1577PUBLIC WELCOMEVisit us @ bsgac.org24315 Vincent Ave., Punta Gorda o Burnt Store Road Call for directions Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.comAssociated PressTORONTO „ Third baseman Josh Donaldson and the T oronto Blue Jays agreed to a $23 million contract Friday, the largest one-year deal for an arbitration-eligible player. The 32-year-old, a three-time All-Star, topped the $21,625,000, one-year deal covering 2018 agreed to last May by outfielder Bryce Harper and Washington. Donaldson was coming off a $28.65 million, two-year deal. He is eligible for free agency after this season. Donaldson, the 2015 AL MVP, got a $6 million raise after rebounding from an injury-slowed 2016 to hit .270 last season with 33 homers and 78 RBIs in 113 games. The sure-handed infielder missed time from April 14 through May 25 with a calf injury, which also hampered him during spring training. Donaldson was coming off a $28.65 million, twoyear deal. He is eligible for free agency after this season. Toronto also agreed Friday to one-year deals with outfielder Ezequiel Carrera for $1.9 million, left-hander Aaron Loup for $1,812,500, outfielder Kevin Pillar for $3.25 million, right-hander Aaron Sanchez for $2.7 million, second baseman Devon Travis for $1.45 million and right-hander Dominic Leone for $1,085,000. Carrera earned $1,162,500 last season, when the 30-year-old Venezuelan played every outfield spot and batted .282 with eight homers and 20 RBIs in a careerhigh 131 games for the Blue Jays „ 91 of those in left field. Torontos remaining arbitration eligible players are right-handers Marcus Stroman and Roberto Osuna. Stroman is seeking $6.9 million and Toronto countered at $6.5 million, and Osuna asked for $5.8 million while the Blue Jays offered $5.3 million. Stroman is coming off a career-best year in which he went 13-9 with a 3.09 ERA in 31 starts while reaching 200 innings for the second straight season (201).Dietrich, Rojas agree to contracts with Marlins MIAMI „ Third baseman Derek Dietrich and shortstop Miguel Rojas have agreed to contracts for 2018 with the Miami Marlins. Both players avoided arbitration. Catcher J.T. Realmuto, “ rst baseman Justin Bour and righthander Dan Straily are headed for arbitration after they were unable to reach contract agreements with the team by Fridays deadline. Dietrich had career highs of 13 homers, 53 RBIs and 135 games last year, and batted .249. Miguel Rojas batted a career-high .290 in 90 games. Realmuto asked for $3.5 million and the Marlins offered $2.9 million. Bour sought $3.4 million and was offered $3 million, Straily wanted $3.55 million and Miami countered at $3,375,000.White Sox avoid arbitration with Abreu, 3 others CHICAGO „ The Chicago White Sox have agreed to a $13 million, one-year deal with slugger Jose Abreu. The White Sox avoided arbitration with Abreu and three other players, also reaching one-year deals Friday with in“ elder Leury Garca ($1,175,000) and left-handers Luis Aviln ($2.45 million) and Carlos Rodn ($2.3 million). Out“ elder Avisal Garca and in“ elder Yolmer Snchez remain eligible for arbitration. Garcia asked for $6.7 million and was offered $5.85 million, Sanchez sought $2.35 million and was offered $2.1 million.Indians reach deals, set hearing for Bauer CLEVELAND „ The Cleveland Indians settled all their arbitration cases but one. Once again, Trevor Bauer is an exception. The club avoided arbitration with starter Danny Salazar and right “ elder Lonnie Chisenhall on Friday, agreeing to oneyear contracts for the 2018 season. Salazar, who is coming off an inconsistent and injury-slowed 2017, will make $5 million next season. Chisenhalls contract is worth $5,587,500. Hes projected to be the starting right “ elder for the AL Central champions. Cleveland also reached agreement with reliever Zach McAllister on a $2.45 million contract. The Indians, however, didnt settle with Bauer before the deadline to exchange salary “ gures.Bogaerts, Bradley 7 other Red Sox to reach contracts BOSTON „ Shortstop Xander Bogaerts and out“ elder Jackie Bradley Jr. were among nine Boston players who reached deals on one-year contracts Friday with the AL East champion Red Sox. Pitchers Joe Kelly, Drew Pomeranz, Eduardo Rodriguez and Brandon Workman, in“ elder Brock Holt and catchers Sandy Leon and Christian Vazquez also settled. The agreements left two-time All-Star out“ elder Mookie Betts as the only Boston player in salary arbitration. He asked for $10.5 million and the Red Sox offered $7.5 million as players and teams exchanged “ gures. Bogaerts will make $7.05 million, up from $4.5 million last season. The 25-year-old hit .273 with 62 RBIs and 15 steals. Bradley will get $6.1 million, an increase from $3.6 million last year, when he hit .245 with 17 homers and 63 RBIs. Pomeranz gets $8.5 million, a raise from his $4.45 million last year. The 29-year-old lefty went 17-6 with a 3.32 ERA in his “ rst full season with Boston. Workman, a 29-year-old righty, will make $835,000, up from $635,000. He went 1-1 with a 3.18 ERA in a career-high 33 games.Blackmon, Rockies reach $14M, 1-year dealDENVER „ NL batting champion Charlie Blackmon and the Colorado Rockies avoided salary arbitration by agreeing to a $14 million, one-year contract on Friday. The 31-year-old center “ elder hit .331 with 37 homers and 104 RBIs last year and made $7.3 million. He can become a free agent after this season. In other deals, second baseman DJ LeMahieu agreed to an $8.5 million deal after making $4.85 million in 2017. MLB: Arbitration signings roundupDonaldson signs $23M, 1-year deal with Toronto AP PHOTOToronto Blue Jays Josh Donaldson hits a three-run home run against the Tampa Bay Rays in Toronto. The All-Star slugger signed a one-year, $23 million deal on Friday.Associated PressJACKSONVILLE „ The Jacksonville Jaguars are a bout as healthy as they could have hoped heading into the divisional round of the AFC playoffs. Linebackers Telvin Smith (ankle) and Paul Posluszny (abdomen) practiced in full Friday. So did cornerbacks Jalen Ramsey (Achilles) and Aaron Colvin (illness). The Jaguars (11-6) have gotten healthy enough that they could have the same 22 starters they had in early September when they play at Pittsburgh (13-3) on Sunday. Backup receiver/ punt returner Jaydon Mickens (hamstring) and reserve linebacker Blair Brown (ankle) were the only players listed as questionable for the game. Both practiced on a limited basis Friday. Coach Doug Ma rrone credited his players for working to get back on the field, saying a guy can either take that or not take that as far as getting himself ready.ŽSteelers Brown questionable for Sunday PITTSBURGH „ Antonio Brown was sent home from Steelers practice Friday, but it wasnt because of the calf injury hes been nursing for the past four weeks. Brown was a full practice participant all week, but coach Mike Tomlin said Brown fell ill Friday. So Tomlin kept him away from the team two days prior to the Steelers divisional round playoff game Sunday against the Jacksonville Jaguars. On their of“ cial injury report released late Friday afternoon, the Steelers listed Brown as questionable to play Sunday. Brown hasnt played since he left a Dec. 17 game against the New England Patriots in the second quarter because of a contusion in his lower left leg. He returned to practice Monday and remains in line to appear in his 10th playoff game Sunday at Heinz Field. Questions swirled surrounding the status of three other Steelers starters, but each of those defensive players on Friday insisted he will play against the Jaguars. NFL: Jaguars-SteelersJaguars get 4 defenders back, should play AP PHOTOJacksonville Jaguars outside linebacker Telvin Smith (50) celebrates after a play during the first half against the Buffalo Bills Sunday.

PAGE 36

Page 4 SP www.yoursun.com Saturday, January 13, 2018 / The Sun DIVISIONALROUND ATLANTA(11-6) ATPHILADELPHIA(13-3)When: 4:35p.m.Eastern,Saturday TV: NBC TENNESSEE(10-7) ATNEWENGLAND(13-3)When: 8:15p.m.Eastern,Saturday TV: CBS JACKSONVILLE(11-6) ATPITTSBURGH(13-3)When: 1:05p.m.Eastern,Sunday TV: CBS NEWORLEANS(12-5) ATMINNESOTA(13-3)When: 4:40p.m.Eastern,Sunday TV: FOX A taglance: TheFalconsweredismissed bysomeasapretenderratherthana contenderattimes duringtheregular season,particularly whentheylooked sodreadfulduring adefeatatNew EnglandintheSuper Bowlrematch.And whilequarterback MattRyanfailedto duplicatehisleague MVPexploitsof lastseasonandthe offensehassufferedfollowingcoordinatorKyleShanahanmovetobecomethe49ersheadcoach, thesixth-seededFalconssuddenlyappearformidableagain.Thedefensewas verygoodinSaturdaynightsupsetofthethird-seededRamsinLosAngeles.The Falconsgeneratedturnoversonspecialteamsandtheoffensemadetheplaysit neededtomake. Quickanalysis: No,backupquarterbackNick FolesisnotasgoodasCarsonWentz„thats obvious„buttheEaglesdefenseisstillthe sameonethatwasrankedasthe“fth-best perDVOAandthesecond-bestdefensiveunit perthegamechartersatProFootballFocus. Theywillalsoprovetobeamuch-toughertest fortheFalconsthantheirrecentopponent, theLosAngelesRams,intheNFCwild-card game.Forinstance,Philadelphiasurrendered 7.7fewerpointspergamethanexpected basedonthedown,distanceand“eldposition ofeachopposingplayagainst.TheRams, bycomparison,allowed5.1fewerpointsper gamethanexpected.TheEaglesalsostuffed 28percentofrushersatorbehindtheline ofscrimmageduringtheregularseason,10 percentagepointsbetterthantheRams(18 percent).Teamcomparison306.5 318.4 227.3 214.3 79.2 104.1 OFFENSEDEFENSE TeamleadersMattRyan4,095PASSINGCarsonWentz3,296 DevontaFreeman865RUSHINGLeGarretteBlount766 JulioJones1,444RECEIVINGZachErtz824 Averagepergame22.1 18.4 19.7POINTS TOTALYDS PASSING RUSHING249.4 233.6 365.8 364.8 132.2 115.4SOURCE:NationalFootballLeagueAP 28.6 Ataglance: The TitanshugecomebackSaturdayin KansasCitykept thePatriotsfrom havingtofacethe Chiefs,whowonin stunningfashionin Foxboroughtoopen theregularseason. MarcusMariota, Tennesseesthirdyearquarterback, didalittlebitof everythingagainst theChiefsinhis “rstNFLplayoff game,catchinga touchdownpassthathethrew(thankstoade”ection)andthrowingthekeyblock onthevictory-sealing,“rst-downrun.Buttheresnoreasontobelievethatthe TitanscangotoFoxboroughandwin,orevendoanythingtopreventtheexpecte d Steelers-PatriotsrematchintheAFCchampionshipgame. Quickanalysis: Whatmorecanbesaid ofNewEnglandsoffense?Quarterback TomBrady“nishedtheregular-season asthethird-mostvaluablequarterback perESPNsTotalQuarterbackRating andwasinstrumentalintheteam scoringaleague-leading2.6pointsper drive,nearlyapointperdrivemore thantheleagueaverage(1.8),and the12thbestscoringef“ciencysince 2002,theyeartheleagueexpanded to32teams.Tennesseespass defense,meanwhile,ranked24thper opponent-adjustedDVOAandallowed thesecond-highestpasserratingto quarterbackswhentheytargetedtheir runningbacksoutoftheback“eld (106.2).Teamcomparison366.0 328.0 251.2 239.2 114.8 88.8 OFFENSEDEFENSE TeamleadersMarcusMariota3,232PASSINGTomBrady4,577 DerrickHenry744RUSHINGDionLewis896 DelanieWalker807RECEIVINGRobGronkowski1,084 (Yards) Averagepergame28.6 20.9 18.5 22.2POINTS TOTALYDS PASSING RUSHING199.4 276.1 394.2 314.0 118.1 114.6SOURCE:NationalFootballLeagueAP POINTS TOTALYDS PASSING RUSHING A taglance: This isarematchof theregularseason gameinPittsburgh woneasilybythe Jaguars,30-9,in earlyOctober.SteelersquarterbackBen Roethlisbergerthrew “veinterceptionsin thatgameandthen wonderedpublicly whetherhehadit anymore.Hedoes. Itsbeenalengthy breakforRoethlisbergerandtailback LeVeonBellafter theyrestedduringthetriumphovertheClevelandBrownstoclosetheregularseason. Buttheyreexperiencedplayerswhoshouldbouncebackjust“ne. Quickanalysis: JacksonvillequarterbackBlakeBortleswasunderwhelminginSundays10-3AFCwild-cardwinovertheBuffalo Bills.Hecompleted12of23passesfor87yards withonetouchdownandnointerceptionsand actuallywasmoreproductiveontheground (10carriesfor88yards)thanhewasthrough theair.ButtheJaguarsplayoffhopeswilllive anddiebyhowtheirdefenseplays,andright now,thereisnoteambetteratstoppingthe pass.Includingtheplayoffs,Jacksonvilleis allowingaleague-low68.5passerratingwitha defensivefrontthatsacksthequarterbackon 9.1percentofpassattemptsafteradjustingfor down,distanceandopponent,thesecond-best markintheNFLthisseason.AndwhenSteelersquarterbackBenRoethlisbergerisunder pressure,heismuchlesseffective.Hispasser ratingdropsfrom103.5to62.1underpressure thisseason,roughlythedifferencebetween DrewBrees(103.9passerrating)andDeShone Kizer(60.5,theworstratingbyapasserthis season).TeamleadersBlakeBortles3,687PASSINGBenRoethlisberger4,251 LeonardFournette1,040RUSHINGLeVeonBell1,291 KeelanCole748RECEIVINGAntonioBrown1,533 (Yards) SOURCE:NationalFootballLeagueAP Teamcomparison OFFENSEDEFENSE Averagepergame POINTS TOTALYDS PASSING RUSHING 286.1 306.9 169.9 201.1 105.8 116.2 26.1 25.4 16.8 19.2 273.8 224.6 365.9 377.9 141.4 104.2 Ataglance: The Saintsheldonlate tobeatthePanthersonSundayin probablytheweekendsbest-played game.TheNew Orleansoffensewas balancedduringthe regularseason,but theSaintsrelied heavilySundayon thepassingofquarterbackDrewBrees whenCarolinas defensemadestoppingtherunning gameitstoppriority.TheVikingsprobablywontmakethatsamemistake,sotheSaintsmighthave torelymoreheavilyontherunningofMarkIngramandAlvinKamara. Quickanalysis: IfIaskedyouduringthepreseasonwherequarterbackCase KeenumwouldrankinQBR,doyou thinkyouwouldhavehadhimanywhereclosetohisNo.2spotbehind CarsonWentzandaheadofBrady? Meeither,buthereweare.Givesome credittoCoachMikeZimmerand OffensiveCoordinatorPatShurmur forputtingKeenuminapositionto succeed.TheVikingshadKeenumrun play-action29percentofthetimein 2017,justafractionofapercentage pointlowerthanJaredGoffforthe highestrateintheNFL,whichhelped boosthispasserratingfrom92.8to 111.8onthoseattempts.Andevenifhe slipsalittleagainstNewOrleans,Minnesotasdefensewillbeabletopickup theslack.MarkMaskeandNeilGreenberg TheWashingtonPost Teamcomparison OFFENSEDEFENSE TeamleadersDrewBrees4,334PASSINGCaseKeenum3,547 MarkIngram1,124RUSHINGLataviusMurray842 MichaelThomas1,245RECEIVINGAdamThielen1,276 (Yards) Averagepergame SOURCE:NationalFootballLeagueAP 336.5 275.9 224.8 192.4 111.7 83.6 28.0 23.9 20.4 15.8POINTS TOTALYDS PASSING RUSHING234.6 261.8 391.2 356.9 129.4 122.3 Matt Ryan Tom Brady Ben Roethlisberger Drew Brees BY TOM ROCKNewsdayThe Eagles must have spent the bye week Googling themselves. They seem to know everything thats been said, written or thought about them as they head into Saturdays divisional playoff game against the Falcons. As the top seed in the NFC and the home team, the Eagles should be favored. Yet few are giving them much of a chance. With good reason, perhaps. They lost MVP candidate Carson Wentz to an ACL injury about a month ago and backup quarterback Nick Foles has looked shaky in his tuneups for the postseason. The Eagles chances to win Super Bowl LII, not long ago as high as they have ever been, now seem to be as thin as the sliced roast beef on a cheesesteak. Some teams prefer to put up a wall between themselves and the opinions of the outside world, but the Eagles instead are trying to use them. Theyre playing the dissed card. Weve been disrespected all year,Ž cornerback Jalen Mills told reporters this week. Regardless of if 11 (Wentz) was back there in the backfield or Nick was back there, weve been disrespected all year ƒ Its kind of in our DNA now. We know how people view us, how people see us. But at the end of the day, we always find a way to win.Ž They have done that 13 times in their 16 games so far. This team, though, is very different from the one with Wentz making the plays. Some players have been hurt by the criticism of the team. Offensive lineman Lane Johnson staged a short media boycott for the past month or so because he felt the sky-is-falling tone of the coverage was too dire. What bothered me is that we were 12-2 and people were treating us like we were the Browns,Ž Johnson told reporters.Underdog Eagles get to play the disrespect card vs. Falcons

PAGE 37

The Sun / Saturday, January 13, 2018 www.yoursun.com SP Page 5 PRO FOOTBALLNFL PLAYOFF SCHEDULEAll times Eastern (National TV in parentheses)Wild-card Playoffs Jan. 6Tennessee 22, Kansas City 21 Atlanta 26, Los Angeles Rams 13Jan. 7Jacksonville 10, Buffalo 3 New Orleans 31, Carolina 26Divisional Playoffs TodayAtlanta at Philadelphia, 4:35 p.m. (NBC) Tennessee at New England, 8:15 p.m. (CBS)SundayJacksonville at Pittsburgh, 1:05 p.m. (CBS) New Orleans at Minnesota, 4:40 p.m. (FOX)Conference Championships Sunday, Jan. 21AFC: TBD, 3:05 p.m. (CBS) NFC: TBD, 6:40 p.m. (FOX)Pro Bowl Sunday, Jan. 28 at Orlando, Fla.AFC vs. NFC, 3 p.m. (ESPN/ABC)Super Bowl LII Sunday, Feb. 4 at Minneapolis, Minn.AFC champion vs. NFC champion, 6:30 p.m. (NBC)NFL PLAYOFF INJURY REPORTThe National Football League injury report, as provided by the league (OUT: de“ nitely will not play; DNP: did not practice; LIMITED: limited participation; FULL: Full participation):TodayATLANTA at PHILADELPHIA „ FALCONS: No injuries reported. EAGLES: QUESTIONABLE: LB Dannell Ellerbe (hamstring), CB Sidney Jones (hamstring). TENNESSEE at NEW ENGLAND „ TITANS: OUT: RB DeMarco Murray (knee). PATRIOTS: QUESTIONABLE: DT Alan Branch (knee), RB Rex Burkhead (knee), LB Marquis Flowers (illness), RB Mike Gillislee (knee), DE Eric Lee (ankle, “ nger), RB James White (ankle).SundayJACKSONVILLE at PITTSBURGH „ JAGUARS: QUESTIONABLE: LB Blair Brown (ankle), WR Jaydon Mickens (hamstring). STEELERS: QUESTIONABLE: WR Antonio Brown (calf, illness). NEW ORLEANS at MINNESOTA „ SAINTS: SAINTS: OUT: WR Brandon Coleman (neck). QUESTIONABLE: QB Taysom Hill (illness), LB Michael Mauti (illness). VIKINGS: QUESTIONABLE: CB Terence Newman (foot).COLLEGE FOOTBALLTHE FINAL AP TOP 25 POLLThe Top 25 teams in The Associated Press “ nal 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 previous ranking: RECORD PTS PRV 1. Alabama (57) 13-1 1,521 4 2. Georgia 13-2 1,454 3 3. Oklahoma 12-2 1,374 2 4. Clemson 12-2 1,292 1 5. Ohio State 12-2 1,286 5 6. Central Florida (4) 13-0 1,248 10 7. Wisconsin 13-1 1,194 6 8. Penn State 11-2 1,120 9 9. Texas Christian 11-3 974 13 10. Auburn 10-4 917 7 11. Notre Dame 10-3 857 14 12. Southern California 11-3 839 8 13. Miami (Fla.) 10-3 769 11 14. Oklahoma State 10-3 758 17 15. Michigan State 10-3 705 18 16. Washington 10-3 668 12 17. Northwestern 10-3 528 20 18. Lousiana State 9-4 368 16 19. Mississippi State 9-4 359 24 20. Stanford 9-5 336 15 21. South Florida 10-2 267 23 22. Boise State 11-3 251 25 23. North Carolina State 9-4 232 „ 24. Virginia Tech 9-4 126 22 25. Memphis 10-3 119 19 Others receiving votes: Washington St. 84, South Carolina 46, Iowa St. 36, Army 33, FAU 32, Troy 14, Fresno St. 13, San Diego St. 3, Iowa 2.ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATION TodayFAVORITE LINE O/U UNDERDOG at Dallas 4 215 LA Lakers at LA Clippers Off Off Sacramento Oklahoma City 2 212 at Charlotte at Washington 9 215 Brooklyn at Toronto Off Off Golden State at Chicago 1 207 Detroit at San Antonio Off Off DenverCOLLEGE BASKETBALL TodayFAVORITE OPEN UNDERDOG at Rhode Island 7 St. Bonaventure at Duke 17 Wake Forest at Seton Hall 11 Georgetown at Kansas 11 Kansas State at Michigan State 10 Michigan Purdue 9 at Minnesota at Duquesne Off La Salle at Tulane 3 UConn at Oklahoma 5 TCU at Boston College 16 Dartmouth Florida 4 at Mississippi at Georgia 5 South Carolina at Arizona 9 Oregon at Temple 8 Memphis at Xavier 4 Creighton at Buffalo 14 Miami (Ohio) at Akron 2 Bowling Green at Florida State 6 Syracuse at Texas Tech 3 West Virginia Georgia Tech 5 at Pittsburgh at George Mason Pk Saint Louis at Drake 3 Evansville at Clemson 3 Miami Baylor 3 at Iowa State at UTSA 7 FAU North Texas 2 at Rice Auburn 2 at Mississippi State Georgia Southern 3 at Appalachian State Georgia St 1 at Coastal Carolina at Louisville 4 Virginia Tech at Loyola of Chicago 6 Bradley at Wyoming 7 Colorado State Hofstra 3 at Drexel at William & Mary 2 Towson at James Madison 2 Delaware at Wash. State 5 California Kentucky 3 at Vanderbilt at South Alabama 1 Troy at Richmond 2 George Washington Ball State 1 at W. Michigan E. Michigan 1 at N. Illinois at Cent. Michigan 2 Toledo at UAB 7 Louisiana Tech at San Jose State 1 Air Force at Oklahoma State 3 Texas at Tennessee 4 Texas A&M at Arkansas 5 Missouri North Carolina 5 at Notre Dame at S. Illinois 3 Illinois State at Middle Tenn. 16 Southern Miss Texas State 1 at UALR at Arizona State 12 Oregon State W Kentucky 12 at Charlotte Coll. of Charleston 1 at Elon Cincinnati 22 at South Florida at Fresno State 6 New Mexico at Old Dominion Off Marshall at Princeton Off Cornell at Pennsylvania Off Columbia Northeastern 6 at UNC-Wilmington Wichita State 12 at Tulsa at N. Iowa 4 Valparaiso at Nevada 13 Utah State Villanova 12 at St. Johns Saint Marys Calif. 16 at Pepperdine Texas-Arlington 7 at Arkansas State at La.-Lafayette 15 La.-Monroe at Washington 4 Stanford at LSU 4 Alabama at UTEP 5 FIU at Cal State-Fullerton 1 UC Davis at UC Riverside 1 Long Beach State Gonzaga 13 at San Francisco at San Diego 9 Loyola Marymount UC Irvine 8 at CS Northridge Paci“ c 4 at Portland at Boise State 3 San Diego State BYU 9 at Santa Clara at UCLA 11 Colorado at Hawaii Pk UC Santa BarbaraNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE at Pittsburgh Off Detroit Off at NY Rangers -124 NY Islanders +114 at New Jersey -120 Philadelphia +110 Boston -133 at Montreal +123 at Minnesota Off Winnipeg Off at Dallas -196 Colorado +181 at Las Vegas Off Edmonton Off at San Jose Off Arizona Off at Los Angeles -131 Anaheim +121NATIONAL FOOTBALL LEAGUEPLAYOFFS SaturdayFAVORITE OPEN TODAY O/U UNDERDOGAtlanta 2 3 41 at Philadelphia at New England 13 13 48 TennesseeSundayat Pittsburgh 6 7 41 Jacksonville at Minnesota 4 5 46 New Orleans Updated odds available at Pregame.comTRANSACTIONSBASEBALLMajor League BaseballOFFICE OF THE COMMISSIONER OF BASEBALL „ Suspended Boston minor league RHP Antonio Police (DSL Red Sox) 72 games after testing positive for Boldenone, a performance-enhancing substance. Suspended Seattle minor league OF Eric Filia (Arkansas-Texas) 50 games following a second positive test for a drug of abuse. Suspended Chicago Cubs minor league RHP Wilfre Delgado (DSL Cubs) 72 games for a positive test of Stanozolol, a performance-enhancing substance. Suspended minor league free agent RHP Joel Romero 80 games after testing positive for Stanozolol.American LeagueBALITMORE ORIOLES „ Agreed to terms with 3B Manny Machado, LHP Zach Britton and RHP Brad Brach on one-year contracts. BOSTON RED SOX „ Agreed to terms with INF Brock Holt; SS Xander Bogaerts; Cs Sandy Leon and Christian Vazquez; OF Jackie Bradley Jr., and RHPs Joe Kelly and Brandon Workman; and LHPs Drew Pomeranz and Eduardo Rodriguez on one-year contracts.CHICAGO WHITE SOX „ Agreed to terms with 1B Jose Abreu, INF Leury Garca and LHPs Luis Aviln and Carlos Rodn on one-year contracts.CLEVELAND INDIANS „ Agreed to terms with RHPs Danny Salazar and Zach McAllister and OF Lonnie Chisenhall on one-year contracts. DETROIT TIGERS „ Agreed to terms with RHPs Shane Greene and Alex Wilson and OF Nicholas Castellanos on one-year contracts. HOUSTON ASTROS „ Agreed to terms with C Evan Gattis; LHP Dallas Keuchel and RHPs Lance McCullers Jr. and Brad Peacock on one-year contracts. KANSAS CITY ROYALS „ Agreed to terms with RHPs Kelvin Herrera and Nate Karns on one-year contracts. MINNESOTA TWINS „ Agreed to terms with RHPs Trevor May and Ryan Pressly, INFs Ehire Adrianza and Eduardo Escobar and OF Robbie Grossman on one-year contracts. NEW YORK YANKEES „ Agreed to terms with SS Didi Gregorius; RHPs Sonny Gray, Dellin Betances and Adam Warren; LHP Chasen Shreve and C Austin Romine on one-year contracts. OAKLAND ATHLETICS „ Agreed to terms with RHPs Liam Hendriks and Blake Treinen; C Josh Phegley and SS Marcus Semien on one-year contracts. Promoted Troy Smith to vice president of marketing. SEATTLE MARINERS „ Agreed to terms with RHPs David Phelps, Erasmo Ramirez and Nick Vincent; LHP James Paxton and C Mike Zunino on one-year contracts. TAMPA BAY RAYS „ Agreed to terms with RHP Alex Colome, DH/OF Corey Dickerson, INFs Matt Duffy and Brad Miller, OF Steven Souza, Jr., C Jesus Sucre and RHP Dan Jennings on one-year contracts. TEXAS RANGERS „ Agreed to terms with LHP Jake Diekman, RHP Keone Kela and INF Jurickson Profar on one-year contracts. TORONTO BLUE JAYS „ Agreed to terms with 3B Josh Donaldson; OFs Kevin Pillar and Ezequiel Carrera; RHPs Aaron Sanchez and Dominic Leone; 2B Devon Travis and LHP Aaron Loup on one-year contacts.National LeagueCHICAGO CUBS „ Agreed to terms with 3B Kris Bryant and SS Addison Russell on oneyear contracts.CINCINNATI REDS „ Agreed to terms with RHP Anthony DeSclafani, CF Billy Hamilton and RHP Michael Lorenzen on one-year contracts. COLORADO ROCKIES „ Agreed to terms with OF Charlie Blackmon, RHP Chad Bettis, INF DJ LeMahieu and LHP Chris Rusin on one-year contacts. MIAMI MARLINS „ Agreed to terms with 3B Derek Dietrich and SS Miguel Rojas on one-year contracts. NEW YORK METS „ Agreed to terms with RHPs Matt Harvey, Noah Syndergaard and Jacob deGrom on one-year contracts. PITTSBURGH PIRATES „ Agreed to terms with RHP Gerrit Cole, SS Jordy Mercer and RHP George Kontos on one-year contracts. ST. LOUIS CARDINALS „ Agreed to terms with OF Randal Grichuk, LHP Tyler Lyons, OF Marcell Ozuna and RHP Michael Wacha on one-year contracts. SAN DIEGO PADRES „ Agreed to terms with RHP Kirby Yates; INFs Freddy Galvis and Cory Spangenberg and OF Matt Szczur on one-year contracts. SAN FRANCISCO GIANTS „ Agreed to terms with 2B Joe Panik; RHPs Hunter Strickland, Sam Dyson and Cory Gearrin and LHP Will Smith on one-year contracts.American AssociationGARY SOUTHSHORE RAILCATS „ Signed LHP Jack Fowler. LINCOLN SALTDOGS „ Signed OF Tim Colwell and LHP Will Solomon.Can-Am LeagueOTTAWA CHAMPIONS „ Signed INF Daniel Bick and INF Steve Nyisztor. ROCKLAND BOULDERS „ Named Shawn Reilly president. TROIS-RIVIERES AIGLES „ Traded INF Carter McEachern to Washington (Frontier) for a player to be named.Frontier LeagueLAKE ERIE CRUSHERS „ Signed LHP Nick Deeg to a contract extension. NORMAL CORNBELTERS „ Released OF Diego Cedeno and INF-OF Yeixon Ruiz. RIVER CITY RASCALS „ Signed RHPs Scott Grist and Ethan Westphal. WASHINGTON WILD THINGS „ Acquired INF Brett Marr from Sioux Falls (AA) to complete a previous trade. Signed LHP Thomas Dorminy. WINDY CITY THUNDERBOLTS „ Signed OF David Oppenheim.BASKETBALLNational Basketball AssociationNBA „ Fined Utah G Rodney Hood $35,000 for slapping a phone out of a fans hand while exiting the court during a Jan. 10 game at Washington. LOS ANGELES LAKERS „ Waived G Vander Blue.FOOTBALLNational Football LeagueBUFFALO BILLS „ Fired offensive coordinator Rick Dennison. CAROLINA PANTHERS „ Named Norv Turner offensive coordinator. CHICAGO BEARS „ Named Mark Helfrich offensive coordinator, Chris Tabor special teams coordinator, Charles London running backs coach and Mike Furrey wide receivers coach. Re-signed defensive coordinator Vic Fangio. CLEVELAND BROWNS „ Named Adam Henry wide receivers coach, Ken Zampese quarterbacks coach and Al Saunders senior assistant/special projects. Parted ways with run game coordinator/ running backs coach Kirby Wilson, quarterbacks coach David Lee, special teams assistant Shawn Mennenga and special teams quality control coach Stan Watson. Announced special teams coordinator Chris Tabor resigned to join the Chicago Bears. KANSAS CITY CHIEFS „ Named Deland McCullough running backs coach. OAKLAND RAIDERS „ Named Paul Guenther defensive coordinator, Greg Olson offensive coordinator and Rich Bisaccia assistant head coach/ special teams coordinator.Canadian Football LeagueEDMONTON ESKIMOS „ Re-signed WR Derel Walker.HOCKEYNational Hockey LeagueANAHEIM DUCKS „ Agreed to terms with F Andrew Cogliano on a three-year contract extension through the 2020-21 season. Recalled RWs Ondrej Kase and Jared Boll from San Diego (AHL). BUFFALO SABRES „ Assigned D Brendan Guhle and G Linus Ullmark to Rochester (AHL). DETROIT RED WINGS „ Reassigned F Zach Nastasiuk from Grand Rapids (AHL) to Toledo (ECHL). LOS ANGELES KINGS „ Recalled D Kevin G ravel from Ontario (AHL). NEW YORK RANGERS „ Recalled F Vinni Lettieri from Hartford (AHL). WASHINGTON CAPITALS „ Recalled F Travis Boyd from Hershey (AHL).American Hocke y Lea g ue BRIDGEPORT SOUND TIGERS „ Loaned D Mike Cornell to Worcester (ECHL). GRAND RAPIDS GRIFFINS „ Assigned F Luke Espositoto to Toledo (ECHL).ECHLECHL „ Suspended Utahs Travis Howe two games and “ ned him an undisclosed amount for his actions in a Jan. 10 game at Allen. READING ROYALS „ Acquired D Mike Krieg from South Carolina for future considerations.SOCCERMajor League SoccerLOS ANGELES FOOTBALL CLUB „ Named Mike Sorber director of soccer operations, and Ante Razov, Marc Dos Santos, Kenny Arena and Zak Abdel assistant coaches. LA GALAXY „ Signed G Brian Sylvestre. NEW YORK CITY FC „ Signed M Ismael Tajouri from Austria Wien. OTTAWA FURY „ Named Youssef Dahha goalkeeper coach.United Soccer LeagueATL UTD 2 „ Named Scott Donnelly coach.National Womens Soccer LeaguePORTLAND THORNS „ Acquired M Andressinha from Houston for F Savannah Jordan.COLLEGESPAC-12 CONFERENCE „ Fined Utah athletic director Chris Hill $10,000 and was reprimanded for inappropriate language and public comments regarding mens basketball of“ ciating in gme against Arizona State. EAST CAROLINA „ Named Daric Riley safeties coach. GEORGIA „ Sophomore QB Jacob Eason is leaving the school. NC STATE „ Announced RB Nyheim Hines and OT Will Richardson will enter the NFL draft. PENN STATE „ Named David Corley running backs coach. RHODE ISLAND COLLEGE „ Named Morgan Tullar coordinator of recreation and “ tness programs. SOUTH CAROLINA „ Signed football coach Will Muschamp to a six-year contract, defensive coordinator Travaris Robinson to a three-year contract and offensive coordinator Bryan McClendon to a twoyear contract. Named Marcus Lattimore as director of player development and life skills for football. UCONN „ Named John Dunn offensive coordinator. Announced womens freshman basketball G Andra Espinoza-Hunter will transfer.PRO BASKETBALLNBAEASTERN CONFERENCEAtlantic Division W L PCT. GB Boston 34 10 .773 „ Toronto 29 11 .725 3 Philadelphia 19 20 .487 12 New York 19 22 .463 13 Brooklyn 16 26 .381 17 Southeast Division W L PCT. GB Miami 24 17 .585 „ Washington 24 18 .571 Charlotte 16 24 .400 7 Orlando 12 31 .279 13 Atlanta 11 31 .262 13 Central Division W L PCT. GB Cleveland 26 16 .619 „ Detroit 22 18 .550 3 Milwaukee 22 18 .550 3 Indiana 22 20 .524 4 Chicago 15 27 .357 11 WESTERN CONFERENCE Southwest Division W L PCT. GB Houston 29 11 .725 „ San Antonio 28 15 .651 2 New Orleans 20 20 .500 9 Dallas 15 28 .349 15 Memphis 13 27 .325 16 Northwest Division W L PCT. GB Minnesota 27 16 .628 „ Portland 22 19 .537 4 Oklahoma City 22 20 .524 4 Denver 21 20 .512 5 Utah 17 25 .405 9 Paci“ c Division W L PCT. GB Golden State 33 9 .786 „ L.A. Clippers 20 21 .488 12 Phoenix 16 26 .381 17 L.A. Lakers 14 27 .341 18 Sacramento 13 28 .317 19Thursdays GamesBoston 114, Philadelphia 103 Toronto 133, Cleveland 99 L.A. Clippers 121, Sacramento 115 L.A. Lakers 93, San Antonio 81Fridays GamesIndiana 97, Cleveland 95 Washington 125, Orlando 119 Charlotte 99, Utah 88 Brooklyn 110, Atlanta 105 Golden State at Milwaukee, late New York at Minnesota, late Portland at New Orleans, late Memphis at Denver, late Houston at Phoenix, lateTodays GamesL.A. Lakers at Dallas, 2 p.m. Sacramento at L.A. Clippers, 3:30 p.m. Oklahoma City at Charlotte, 5 p.m. Brooklyn at Washington, 7 p.m. Golden State at Toronto, 7:30 p.m. Detroit at Chicago, 8 p.m. Denver at San Antonio, 8:30 p.m. PACERS 97, CAVALIERS 95CLEVELAND (95) James 11-25 3-4 27, C rowder 2-5 0-2 5, Love 8-14 4-4 21, Calderon 3-8 1-2 8, Smith 4-10 0-0 9, Osman 3-6 1-2 8, Green 4-8 5-5 13, Thompson 1-4 0-0 2, Korver 1-6 0-0 2. Totals 37-86 14-19 95. INDIANA (97) Bogdanovic 2-4 0-0 6, T.Young 5-16 0-0 12, Sabonis 4-11 4-4 12, Collison 9-11 3-4 22, Oladipo 8-21 1-1 19, Leaf 0-1 0-0 0, Jefferson 4-7 0-1 8, Joseph 1-3 0-0 2, Stephenson 6-11 1-2 16. Totals 39-85 9-12 97. CLEVELAND 34 24 16 21 „ 95 INDIANA 12 32 32 21 „ 97 3-Point Goals„Cleveland 7-34 (James 2-9, C rowder 1-3, Osman 1-3, Calderon 1-4, Smith 1-4, Love 1-5, Green 0-1, Korver 0-5), Indiana 10-21 (Stephenson 3-6, Bogdanovic 2-3, T.Young 2-5, Oladipo 2-6, Collison 1-1). Fouled Out„None. Rebounds„ Cleveland 47 (Love 10), Indiana 44 (Sabonis 15). Assists„Cleveland 19 (James 11), Indiana 16 (Stephenson, Collison 4). Total Fouls„Cleveland 15, Indiana 18. Technicals„James. A„17,923 (18,500).WIZARDS 125, MAGIC 119ORLANDO (119) Simmons 8-11 6-6 23, Gordon 4-15 3-4 14, Biyombo 8-9 5-6 21, Payton 9-12 8-9 27, Fournier 4-14 0-0 10, Iwundu 1-2 0-0 2, Speights 2-7 0-0 6, Augustin 0-0 1-2 1, Af” alo 2-3 0-0 6, Hezonja 3-7 2-4 9. Totals 41-80 25-31 119. WASHINGTON (125) Porter Jr. 4-13 1-1 9, Morris 3-7 0-0 7, Gortat 6-9 0-0 12, Wall 13-21 3-5 30, Beal 12-17 6-8 30, Oubre Jr. 4-12 0-0 10, Scott 3-4 0-1 6, Mahinmi 7-8 3-4 17, Satoransky 2-4 0-0 4. Totals 54-95 13-19 125. ORLANDO 33 30 35 21 „ 119 WASHINGTON 34 31 33 27 „ 125 3-Point Goals„Orlando 12-29 (Gordon 3-6, Af” alo 2-2, Speights 2-6, Fournier 2-8, Simmons 1-1, Payton 1-1, Hezonja 1-5), Washington 4-16 (Oubre Jr. 2-7, Morris 1-2, Wall 1-2, Beal 0-2, Porter Jr. 0-3). Fouled Out„None. Rebounds„Orlando 40 (Biyombo 13), Washington 41 (Gortat 11). Assists„ Orlando 32 (Payton 8), Washington 26 (Wall 9). Total Fouls„Orlando 21, Washington 22. A„18,171 (20,356).HORNETS 99, JAZZ 88UTAH (88) Ingles 1-6 0-0 2, Sefolosha 3-5 0-0 7, Favors 2-4 1-2 5, Rubio 3-11 0-0 7, Mitchell 10-20 10-11 35, Johnson 2-8 0-0 5, ONeale 3-6 4-4 11, Jerebko 0-1 0-0 0, Udoh 0-3 1-2 1, Hood 4-13 4-4 15. Totals 28-77 20-23 88. CHARLOTTE (99) Kidd-Gilchrist 3-7 6-6 12, Williams 5-11 2-2 15, Howard 2-9 4-10 8, Walker 5-14 8-9 22, Batum 5-11 0-0 11, OBryant III 0-2 0-0 0, Kaminsky 6-13 3-3 16, Carter-Williams 1-1 0-0 2, Lamb 5-8 1-2 11, Graham 0-2 2-2 2. Totals 32-78 26-34 99. UTAH 25 21 26 16 „ 88 CHARLOTTE 25 27 22 25 „ 99 3-Point Goals„Utah 12-35 (Mitchell 5-11, Hood 3-9, Sefolosha 1-1, Rubio 1-3, ONeale 1-3, Johnson 1-4, Jerebko 0-1, Ingles 0-3), Charlotte 9-27 (Walker 4-6, Williams 3-8, Kaminsky 1-4, Batum 1-5, Graham 0-1, OBryant III 0-1, Lamb 0-2). Fouled Out„None. Rebounds„Utah 45 (ONeale 10), Charlotte 46 (Howard 13). Assists„Utah 19 (Ingles 6), Charlotte 17 (Walker 6). Total Fouls„Utah 26, Charlotte 19. Technicals„Utah coach Jazz (Defensive three second), Howard. A„14,848 (19,077).COLLEGE BASKETBALLMENS BASKETBALL THE AP TOP 25 RESULTS/SCHEDULEThursdays GamesNo. 5 Wichita State 95, East Carolina 60 Oregon 76, No. 11 Arizona State 72 No. 15 Gonzaga 103, Portland 57 No. 17 Arizona 62, Oregon State 53 N.C. State 78, No. 19 Clemson 77Fridays GamesNo games scheduledTodays GamesNo. 1 Villanova vs. St. Johns at Madison Square Garden, 8 p.m. No. 2 West Virginia at No. 8 Texas Tech, 2 p.m. No. 4 Michigan State vs. Michigan, Noon No. 5 Purdue at Minnesota, Noon No. 5 Wichita State at Tulsa, 7:30 p.m. No. 7 Duke vs. Wake Forest, Noon No. 9 Oklahoma vs. No. 16 TCU, 1 p.m. No. 10 Xavier vs. No. 25 Creighton, 2 p.m. No. 11 Arizona State vs. Oregon State, 6 p.m. No. 12 Kansas vs. Kansas State, Noon No. 13 Seton Hall vs. Georgetown, Noon No. 14 Cincinnati at South Florida, 7 p.m. No. 15 Gonzaga at San Francisco, 9:30 p.m. No. 17 Arizona vs. Oregon, 2 p.m. No. 18 Miami at No. 19 Clemson, 3 p.m. No. 20 North Carolina at Notre Dame, 6 p.m. No. 21 Kentucky at Vanderbilt, 4 p.m. No. 22 Auburn at Mississippi State, 3:30 p.m. No. 23 Florida State vs. Syracuse, 2 p.m. No. 24 Tennessee vs. Texas A&M, 6 p.m. FRIDAYS RESULTSEASTCanisius 70, St. Peters 58 Niagara 78, Monmouth (NJ) 77 Penn 69, Cornell 61 Penn St. 76, Nebraska 74, OT Princeton 72, Columbia 56 Rider 78, Quinnipiac 60 Yale 78, Brown 72 SOUTHCampbell 65, High Point 64 Gardner-Webb 59, Radford 54 Hampton 78, Delaware St. 56 Longwood 58, Liberty 51 UNC-Asheville 76, Presbyterian 56 Winthrop 64, Charleston Southern 53MIDWESTButler 94, Marquette 83 Dayton 106, VCU 79 Detroit 93, Youngstown St. 91 IUPUI 67, Green Bay 61 Ill.-Chicago 88, Milwaukee 73 Kent St. 70, Ohio 69 Oakland 81, Cleveland St. 68 Providence at DePaul, lateSOUTHWESTNo games scheduledFAR WESTIdaho at E. Washington, lateTODAYS SCHEDULEEAST St. Bonaventure at Rhode Island, 11 a.m. Georgetown at Seton Hall, Noon UMBC at Mass.-Lowell, Noon Albany (NY) at Maine, Noon La Salle at Duquesne, 12:30 p.m. Dartmouth at Boston College, 1 p.m. Memphis at Temple, 2 p.m. Binghamton at Hartford, 2 p.m. Miami (Ohio) at Buffalo, 2 p.m. Stony Brook at Vermont, 2 p.m. Mount St. Marys at St. Francis (Pa.), 2 p.m. Georgia Tech at Pittsburgh, 2 p.m. Bryant at CCSU, 3:30 p.m. Sacred Heart at St. Francis Brooklyn, 4 p.m. Hofstra at Drexel, 4 p.m. Robert Morris at Fairleigh Dickinson, 4:30 p.m. Wagner at LIU Brooklyn, 4:30 p.m. Cornell at Princeton, 7 p.m. Columbia at Penn, 7 p.m. Fair“ eld at Marist, 7 p.m. Siena at Manhattan, 7 p.m. Villanova at St. Johns, 8 p.m. SOUTH Wake Forest at Duke, Noon Chattanooga at The Citadel, 1 p.m. Florida at Mississippi, 1 p.m. South Carolina at Georgia, 1 p.m. UConn at Tulane, 1 p.m. Syracuse at Florida St., 2 p.m. Saint Louis at George Mason, 2:30 p.m. Miami at Clemson, 3 p.m. Georgia Southern at Appalachian St., 3:30 p.m. Georgia St. at Coastal Carolina, 3:30 p.m. Auburn at Mississippi St., 3:30 p.m. VMI at ETSU, 4 p.m. Abilene Christian at Northwestern St., 4 p.m. Samford at Mercer, 4 p.m. SC-Upstate at Stetson, 4 p.m. Morgan St. at NC A&T, 4 p.m. Towson at William & Mary, 4 p.m. Florida A&M at Bethune-Cookman, 4 p.m. Delaware at James Madison, 4 p.m. Cent. Arkansas at Nicholls, 4 p.m. Howard at SC State, 4 p.m. Coppin St. at NC Central, 4 p.m. Kentucky at Vanderbilt, 4 p.m. Virginia Tech at Louisville, 4 p.m. Troy at South Alabama, 4:05 p.m. George Washington at Richmond, 4:30 p.m. Louisiana Tech at UAB, 5 p.m. Alcorn St. at MVSU, 5 p.m. Texas A&M-CC at New Orleans, 5:15 p.m. Austin Peay at Jacksonville St., 5:30 p.m. Md.-Eastern Shore at Savannah St., 6 p.m. McNeese St. at SE Louisiana, 6 p.m. Alabama A&M at Alabama St., 6 p.m. Texas A&M at Tennessee, 6 p.m. Lipscomb at Jacksonville, 6 p.m. Prairie View at Grambling St., 6:30 p.m. Texas Southern at Jackson St., 6:30 p.m. NJIT at Florida Gulf Coast, 7 p.m. Coll. of Charleston at Elon, 7 p.m. Cincinnati at South Florida, 7 p.m. Marshall at Old Dominion, 7 p.m. Furman at Wofford, 7 p.m. Morehead St. at UT Martin, 7 p.m. Northeastern at UNC-Wilmington, 7 p.m. W. Kentucky at Charlotte, 7 p.m. Southern Miss. at Middle Tennessee, 7 p.m. Kennesaw St. at North Florida, 7 p.m. UNC-Greensboro at W. Carolina, 7:30 p.m. Louisiana-Monroe at Louisiana-Lafayette, 8 p.m. Alabama at LSU, 8:30 p.m. Murray St. at Tennessee Tech, 8:30 p.m. MIDWEST Michigan at Michigan St., Noon Purdue at Minnesota, Noon Kansas St. at Kansas, Noon Creighton at Xavier, 2 p.m. Bowling Green at Akron, 2 p.m. Weber St. at North Dakota, 3 p.m. Baylor at Iowa St., 3 p.m. Oral Roberts at N. Dakota St., 3 p.m. Evansville at Drake, 3 p.m. Denver at S. Dakota St., 3 p.m. Bradley at Loyola of Chicago, 4 p.m. Belmont at E. Illinois, 4:15 p.m. E. Michigan at N. Illinois, 4:30 p.m. Toledo at Cent. Michigan, 4:30 p.m. Ball St. at W. Michigan, 4:30 p.m. E. Kentucky at SE Missouri, 5:15 p.m. Illinois St. at S. Illinois, 6 p.m. North Carolina at Notre Dame, 6 p.m. Nebraska-Omaha at Fort Wayne, 7 p.m. Valparaiso at N. Iowa, 8 p.m. Tennessee St. at SIU-Edwardsville, 8 p.m. Oak Hills Christian College at W. Illinois, 8 p.m. SOUTHWEST TCU at Oklahoma, 1 p.m. West Virginia at Texas Tech, 2 p.m. FAU at UTSA, 3 p.m. North Texas at Rice, 3 p.m. Texas at Oklahoma St., 5 p.m. Texas State at UALR, 6 p.m. Missouri at Arkansas, 6 p.m. Incarnate Word at Stephen F. Austin, 7 p.m. Houston Baptist at Sam Houston St., 7:15 p.m. Wichita St. at Tulsa, 7:30 p.m. Southern U. at Ark.-Pine Bluff, 8 p.m. Texas-Arlington at Arkansas St., 8 p.m. FIU at UTEP, 9 p.m. FAR WEST Oregon at Arizona, 2 p.m. Idaho St. at N. Colorado, 4 p.m. UMKC at Seattle, 4 p.m. Montana at Portland St., 4 p.m. N. Arizona at S. Utah, 4 p.m. Colorado St. at Wyoming, 4 p.m. California at Washington St., 4 p.m. Air Force at San Jose St., 5 p.m. Oregon St. at Arizona St., 6 p.m. New Mexico at Fresno St., 7 p.m. Stanford at Washington, 8 p.m. Saint Marys (Cal) at Pepperdine, 8 p.m. Utah St. at Nevada, 8 p.m. UC Davis at Cal St.-Fullerton, 9 p.m. Chicago St. at Utah Valley, 9 p.m. Rio Grande at Grand Canyon, 9 p.m. Long Beach St. at UC Riverside, 9 p.m. Gonzaga at San Francisco, 9:30 p.m. Paci“ c at Portland, 10 p.m. BYU at Santa Clara, 10 p.m. New Mexico St. at CS Bakers“ eld, 10 p.m. San Diego St. at Boise St., 10 p.m. Loyola Marymount at San Diego, 10 p.m. UC Irvine at CS Northridge, 10 p.m. Montana St. at Sacramento St., 10:05 p.m. Colorado at UCLA, 10:30 p.m.WOMENS BASKETBALL THE AP TOP 25 RESULTS/SCHEDULEThursdays GamesNo. 3 Louisville 100, No. 2 Notre Dame 67 No. 4 Mississippi State 76, Mississippi 45 No. 17 Texas A&M 79, No. 6 Tennessee 76, OT No. 9 South Carolina 71, Auburn 63 Michigan State 82, No. 11 Maryland 68 No. 12 Missouri 81, Vanderbilt 70 No. 13 Florida State 105, Miami 67 No. 16 Duke 80, Wake Forest 70 No. 25 Green Bay 65, Youngstown State 56Fridays GamesNo. 8 Oregon vs. Arizona, late No. 14 UCLA at Utah,late No. 18 Arizona St. at No. 22 Oregon St., late No. 24 California vs. Washington, lateTodays GamesNo. 1 UConn at Houston, 3 p.m. No. 7 Texas vs. Kansas, 2 p.m. No. 10 Ohio State at Indiana, Noon No. 15 West Virginia vs. TCU, 5 p.m. No. 18 Iowa vs. Purdue, 4 p.m. No. 20 Oklahoma State at Kansas State, 2 p.m. No. 21 Rutgers vs. Minnesota, 2 p.m. No. 23 Michigan at Nebraska, 8 p.m. No. 25 Green Bay vs. Cleveland State, 2 p.m. PRO HOCKEYNHLEASTERN CONFERENCEAtlantic Division GP W L OT Pts GF GA Tampa Bay 44 31 10 3 65 161 112 Boston 40 23 10 7 53 131 102 Toronto 45 25 17 3 53 146 131 Florida 43 18 19 6 42 122 141 Detroit 41 17 17 7 41 112 127 Montreal 42 18 20 4 40 108 129 Ottawa 42 15 18 9 39 117 149 Buffalo 44 11 24 9 31 99 151 Metropolitan Division GP W L OT Pts GF GA Washington 45 28 14 3 59 140 127 Columbus 46 25 18 3 53 124 129 New Jersey 41 22 11 8 52 130 125 N.Y. Rangers 42 22 15 5 49 128 117 Carolina 44 20 16 8 48 125 136 Pittsburgh 44 22 19 3 47 126 138 Philadelphia 42 19 15 8 46 123 122 N.Y. Islanders 43 21 18 4 46 146 158 WESTERN CONFERENCE Central Division GP W L OT Pts GF GA Winnipeg 44 26 11 7 59 151 121 Nashville 42 25 11 6 56 131 114 St. Louis 46 26 17 3 55 134 122 Dallas 43 24 16 3 51 132 118 Minnesota 44 23 17 4 50 127 127 Chicago 43 21 16 6 48 134 118 Colorado 41 22 16 3 47 135 124 Paci“ c Division GP W L OT Pts GF GA Vegas 41 29 10 2 60 143 113 Los Angeles 42 24 13 5 53 126 99 Calgary 44 24 16 4 52 127 124 San Jose 40 21 13 6 48 110 106 Anaheim 43 19 15 9 47 117 120 Vancouver 44 17 21 6 40 116 145 Edmonton 44 18 23 3 39 119 143 Arizona 43 10 27 6 26 98 150 2 points for a win, 1 point for OT loss. Top three teams in each division and two wild cards per conference advance to playoffs.Thursdays GamesCarolina 3, Washington 1 Buffalo 3, Columbus 1 Calgary 5, Tampa Bay 1Fridays GamesVancouver 5, Columbus 2 Calgary 4, Florida 2 Washington 4, Carolina 3 Winnipeg at Chicago, late Edmonton at Arizona, lateTodays GamesN.Y. Islanders at N.Y. Rangers, 1 p.m. Detroit at Pittsburgh, 1 p.m. Boston at Montreal, 7 p.m. Philadelphia at New Jersey, 7 p.m. Winnipeg at Minnesota, 7 p.m. Colorado at Dallas, 9 p.m. Edmonton at Vegas, 10 p.m. Arizona at San Jose, 10:30 p.m. Anaheim at Los Angeles, 10:30 p.m.CANUCKS 5, BLUE JACKETS 2VANCOUVER 0 4 1 „ 5 COLUMBUS 1 0 1 „ 2 First Period„1, Columbus, Jones 8 (Panarin, Foligno), 4:33 (pp). Penalties„H.Sedin, VAN, (holding), 3:43; Werenski, CBJ, (tripping), 19:37. Second Period„2, Vancouver, Baertschi 9 (Gagner, Vanek), 1:19 (pp). 3, Vancouver, Gudbranson 1 (H.Sedin, Eriksson), 5:38. 4, Vancouver, Gaunce 2 (Del Zotto, Vanek), 14:31 (pp). 5, Vancouver, Edler 2 (D.Sedin, H.Sedin), 17:15. Penalties„Sedlak, CBJ, (hooking), 12:34; Virtanen, VAN, (slashing), 17:50. Third Period„6, Columbus, Harrington 2 (Calvert, Foligno), 12:35. 7, Vancouver, Virtanen 6 (Granlund), 19:51. Penalties„Foligno, CBJ, (tripping), 3:39. Shots on Goal„Vancouver 8-12-9„29. Columbus 11-12-6„29. Power -play opportunities„Vancouver 2 of 3; Columbus 1 of 2. Goalies„Vancouver, Markstrom 11-14-5 (29 shots-27 saves). Columbus, Bob rovsky 21-14-3 (28-24). A„16,705 (18,500). T„2:29. Referees„Jean Hebert, Dave Jackson. Linesmen„ Scott Driscoll, Mark Shewchyk.FLAMES 4, PANTHERS 2CALGARY 0 3 1 „ 4 FLORIDA 0 1 1 „ 2 First Period„None. Penalties„Ekblad, FLA, (tripping), 0:41; Brodie, CGY, (holding), 1:54; Ekblad, FLA, (interference), 8:37; Rittich, CGY, served by Tkachuk, (tripping), 19:40. Second Period„1, Florida, Dadonov 8 (Huberdeau, Trocheck), 0:27 (pp). 2, Calgary, Monahan 21 (Giordano, Hamilton), 1:00. 3, Calgary, Tkachuk 12 (Hamonic, Backlund), 10:38. 4, Calgary, Gaudreau 15 (Backlund, Monahan), 16:15 (pp). Penalties„ Backlund, CGY, (slashing), 10:47; McGinn, FLA, (roughing), 14:58; McGinn, FLA, served by Dadonov, (roughing), 14:58; Brodie, CGY, (roughing), 14:58; Jan kowski, CGY, (hooking), 16:39. Third Period„5, Florida, Dadonov 9, 13:03. 6, Calgary, Backlund 9 (Tkachuk), 19:14. Penalties„None. Shots on Goal„Calgary 11-9-9„29. Florida 12-19-12„43. Power -play opportunities„Calgary 1 of 3; Florida 1 of 4. Goalies„Calgary, Rittich 4-1-1 (43 shots-41 saves). Florida, Reimer 12-12-5 (28-25). A„14,519 (19,250). T„2:35. Referees„Francis Charron, Ghislain Hebert. Linesmen„Pierre Racicot, Tony Sericolo.CAPITALS 4, HURRICANES 3WASHINGTON 1 1 2 „ 4 CAROLINA 1 1 1 „ 3 First Period„1, Carolina, Staal 13 (Aho, Williams), 3:20 (pp). 2, Washington, Eller 9 (Vrana, Ovechkin), 7:25 (pp). Penalties„Connolly, WSH, (interference), 3:10; Dahlbeck, CAR, (holding), 5:28; Fleury, CAR, (hooking), 18:28. Second Period„3, Washington, Ovechkin 28 (Kuznetsov, Carlson), 0:28. 4, Carolina, Aho 16 (Staal, Faulk), 8:50 (pp). Penalties„Faulk, CAR, (interference), 3:37; Orlov, WSH, (holding), 8:45; Kuznetsov, WSH, (slashing), 9:11; Carlson, WSH, (holding), 15:24. Third Period„5, Carolina, Skinner 14 (Fleury, Stempniak), 1:49. 6, Washington, Connolly 10, 16:52. 7, Washington, Beagle 5 (Ovechkin, Backstrom), 19:58. Penalties„Hani“ n, CAR, (hooking), 4:03; Backstrom, WSH, (tripping), 5:10. Shots on Goal„Washington 12-7-8„27. Carolina 10-18-11„39. Power -play opportunities„Washington 1 of 4; Carolina 2 of 5. Goalies„Washington, Grubauer 4-5-3 (39 shots-36 saves). Carolina, Ward 11-5-2 (27-23). A„16,239 (18,680). T„2:32. Referees„Steve Kozari, TJ Luxmore. Linesmen„ Brian Mach, Derek Nansen.ECHLAll Times EasternEASTERN CONFERENCENorth Division GP W L OL SOL Pts GF GAManchester 37 21 12 3 1 46 137 107 Adirondack 39 21 15 1 2 45 125 123 Wheeling 38 20 15 3 0 43 137 124 Reading 38 20 16 2 0 42 111 106 Worcester 35 15 15 3 2 35 89 103 Brampton 33 14 16 1 2 31 96 112South Division GP W L OL SOL Pts GF GAFlorida 34 25 6 1 2 53 119 84 South Carolina 34 22 8 3 1 48 109 86 Greenville 37 18 16 2 1 39 129 140 Atlanta 39 17 19 1 2 37 108 123 Orlando 38 16 17 4 1 37 115 134 Norfolk 36 13 18 4 1 31 110 140 Jacksonville 34 10 19 3 2 25 99 122WESTERN CONFERENCECentral Division GP W L OL SOL Pts GF GAA Toledo 35 22 10 2 1 47 113 91 Fort Wayne 35 21 12 2 0 44 135 104 Cincinnati 34 21 12 1 0 43 110 92 Kansas City 38 21 16 0 1 43 116 122 Kalamazoo 33 17 13 2 1 37 117 111 Indy 32 13 16 2 1 29 92 102 Quad City 32 8 21 2 1 19 70 130Mountain Division GP W L OL SOL Pts GF GAColorado 35 26 5 4 0 56 135 99 Wichita 36 22 11 3 0 47 128 106 Idaho 36 21 10 3 2 47 123 97 Allen 35 19 11 4 1 43 121 110 Tulsa 35 13 14 3 5 34 100 113 Utah 35 12 15 5 3 32 98 120 Rapid City 33 10 21 2 0 22 93 134 NOTE: Two points are awarded for a win, one point for an overtime or shootout loss.Thursdays GamesNo games scheduledFridays GamesAdirondack 3, Reading 0 Worcester 2, Manchester 1, OT Greenville 4, Orlando 2 Wheeling 4, Norfolk 3, OT South Carolina 3, Atlanta 1 Toledo 3, Fort Wayne 1 Jacksonville at Florida, 7:30 p.m. Kansas City 3, Cincinnati 2 Indy at Quad City, 8:05 p.m. Allen at Tulsa, 8:05 p.m. Utah at Wichita, 8:05 p.m. Rapid City at Colorado, 9:05 p.m. Kalamazoo at Idaho, 9:10 p.m.Saturdays GamesWorcester at Manchester, 6 p.m. Reading at Adirondack, 7 p.m. Greenville at Atlanta, 7:05 p.m. Orlando at South Carolina, 7:05 p.m. Norfolk at Wheeling, 7:05 p.m. Fort Wayne at Brampton, 7:15 p.m. Kansas City at Toledo, 7:15 p.m. Florida at Jacksonville, 7:30 p.m. Indy at Quad City, 8:05 p.m. Allen at Tulsa, 8:05 p.m. Utah at Wichita, 8:05 p.m. Rapid City at Colorado, 9:05 p.m. Kalamazoo at Idaho, 9:10 p.m.Sundays GamesAdirondack at Brampton, 2 p.m. Reading at Manchester, 3 p.m. Jacksonville at South Carolina, 3:05 p.m. Cincinnati at Toledo, 5:15 p.m.GOLFPGA TOURSONY OPENThursdays leaders at Waialae CC, Honolulu Purse: $6.2 million. Yardage: 7,044; Par: 70 (35-35) (a-amateur)First RoundChris Kirk 33-30„63 Zach Johnson 31-32„63 Vaughn Taylor 32-32„64 Kyle Stanley 30-34„64 Talor Gooch 33-31„64 Brian Harman 31-33„64 Peter Malnati 32-33„65 Daisuke Kataoka 33-32„65 Matt Every 30-35„65 Tom Hoge 31-34„65 Ollie Schniederjans 35-31„66 Cameron Smith 34-32„66 Ryan Blaum 32-34„66 Nicholas Lindheim 32-34„66 Sangmoon Bae 31-35„66 William McGirt 33-33„66 Jerry Kelly 32-34„66 John Peterson 30-36„66 Conrad Shindler 32-34„66 Robert Streb 35-32„67 J.J. Spaun 33-34„67 Charles Howell III 33-34„67 James Hahn 32-35„67 Austin Cook 35-32„67 Si Woo Kim 33-34„67 Webb Simpson 33-34„67 Daniel Berger 32-35„67 Jason Kokrak 35-32„67 Matt Jones 33-34„67 Brandon Harkins 33-34„67 Lanto Grif“ n 36-31„67 Shugo Imahira 34-33„67 Gary Woodland 35-32„67 Brian Stuard 36-31„67 Patton Kizzire 31-36„67 Ryan Armour 32-35„67 Justin Thomas 33-34„67 Chris Stroud 34-33„67 Beau Hossler 34-33„67 Sam Saunders 32-35„67 Colt Knost 36-32„68 Blayne Barber 33-35„68 Ted Potter, Jr. 33-35„68 Jonathan Byrd 35-33„68 D.A. Points 33-35„68 Emiliano Grillo 33-35„68 Wesley Bryan 34-34„68 Marc Leishman 37-31„68 Xander Schauffele 34-34„68 Tyrone Van Aswegen 35-33„68 John Oda 32-36„68 Stephan Jaeger 34-34„68 Sam Ryder 36-32„68 Chez Reavie 37-31„68 Steve Allan 36-32„68 Hudson Swafford 34-34„68 Kevin Kisner 34-34„68 Andrew Landry 32-36„68 Joel Dahmen 34-34„68 Hyung-Sung Kim 32-36„68 Nate Lashley 34-34„68 Seamus Power 34-34„68 Aaron Wise 32-36„68 Brice Garnett 34-34„68 Richy Werenski 36-33„69 Morgan Hoffmann 35-34„69 K.J. Choi 35-34„69 Russell Knox 34-35„69 Jordan Spieth 36-33„69 Ben Martin 35-34„69 Scott Brown 35-34„69 Scott Piercy 36-33„69 Harris English 36-33„69 Jason Dufner 33-36„69 Jonathan Randolph 36-33„69 Kyle Thompson 32-37„69 Abraham Ancer 35-34„69 Michael Kim 36-34„70 Harold Varner III 36-34„70 Fabian Gomez 37-33„70 Peter Uihlein 35-35„70 Roberto Diaz 34-36„70 Adam Schenk 38-32„70 Keegan Bradley 35-35„70 Sean OHair 37-33„70 Dominic Bozzelli 35-35„70 Jamie Lovemark 35-35„70 Billy Hurley III 37-33„70 Brian Gay 34-36„70 Mac Hughes 37-33„70 Tony Finau 36-34„70 Stewart Cink 35-35„70 Jim Herman 35-35„70 Rob Oppenheim 35-35„70 Ethan Tracy 35-35„70 Corey Conners 34-36„70 Keith Mitchell 37-33„70 a-Tyler Ota 35-35„70 Danny Lee 34-37„71 Ryan Palmer 36-35„71 Bill Haas 36-35„71 Kevin Tway 36-35„71 Vijay Singh 35-36„71 Chad Campbell 37-34„71 Brett Stegmaier 36-35„71 Ben Silverman 34-37„71 Eric Dugas 34-37„71 Andrew Putnam 36-35„71 Jon Curran 37-34„71 Kevin Na 35-36„71 Whee Kim 36-35„71 Kelly Kraft 35-36„71 Greg Chalmers 36-35„71 Cody Gribble 34-37„71 Rory Sabbatini 37-34„71 Steve Wheatcroft 35-37„72 John Huh 36-36„72 Jonas Blixt 36-36„72 Luke Donald 36-36„72 Russell Henley 36-36„72 Bronson Burgoon 35-37„72 Matt Atkins 37-35„72 Tyler Duncan 34-38„72 Andrew Yun 37-35„72 Ricky Barnes 37-35„72 Yusaku Miyazato 35-37„72 Smylie Kaufman 35-37„72 Aaron Baddeley 34-38„72 Xinjun Zhang 35-37„72 Martin Piller 34-38„72 Mark Wilson 40-33„73 Troy Merritt 35-38„73 Luke List 35-38„73 J.J. Henry 37-36„73 Tom Lovelady 37-36„73 Cameron Tringale 38-36„74 Omar Uresti 37-37„74 Patrick Rodgers 37-37„74 Jimmy Walker 36-38„74 Zecheng Dou 36-38„74 Gunn Yang 36-38„74 SCOREBOARD

PAGE 38

Page 6 SP www.yoursun.com Saturday, January 13, 2018 / The SunSPOLESTRAFrom Page 1Thats Spoelstras mantra now, and an even more intense devotion to his health is helping. The Heat put as much of a premium on fitness as any team in the NBA, and Spoelstra holds himself as accountable as he does the players in that regard. Its not uncommon to see him ducking out of the team hotels on road trips for a hot yoga class at a place he knows in Detroit, or finding a space in the back of a spinning class in Boston or New York. The season is a grind, and everyone tends to wear down. Most everyone, that is. Spoelstra seems to be an exception. In his 10 seasons as head coach, Spoelstra has led the Heat to wins 58 percent of the time in the first 41 games „ and 64 percent of the time in the final 41 games. This season is right on his usual pace: Miami, despite dealing with a slew of injuries, is 24-17 going into the second half which starts at home Sunday against Milwaukee. He sets a phenomenal example,Ž Miami guard Rodney McGruder said. You walk in here early in the morning, hes in the weight room getting his work in. Hes already getting a sweat in before practice. Game day, hes out there walking. It just shows hes consistent in his approach. He does it every day and it makes you want to challenge yourself and be that consistent and like he would say, build habits.Ž Spoelstra was a guard in college and has always kept a trim physique. He hasnt played basketball in nearly a decade, giving it up for good when now-Indiana coach Nate McMillan ruptured his Achilles while scrimmaging with players in Portland. But with age came wisdom, hes eating cleaner than ever and always can find the time to work on his body and mind. Having a sister who is a nutritionist helps. So, too, does allowing himself time without his phone in some workouts. And when he needs a different form of relaxation, his Oregon-based family keeps him supplied with cases of wine from the states Willamette Valley. Those first few times without your phone, youre like an addict,Ž Spoelstra said. Its not just your phone, its your life. All these things are going through your mind simultaneously, all the noise. Now I go in, 15 or 20 seconds later, Im in a different place. Theres physical benefits, emotional benefits, mental benefits. Im hooked now for life.Ž By JOHN PYEAssociated PressMELBOURNE, Australia „ Billie Jean King thinks one of the main venues at the Australian Open should be renamed because of Margaret Courts comments about the lesbian, gay, bisexual and transgender community. King, a trailblazer for equality and diversity in tennis, said she had initially been a proponent of having Margaret Court Arena named in 2003 in recognition of the 24-time Grand Slam singles winners contribution to the sport. I was fine until lately when she said so many derogatory things about my community „ Im a gay woman „ about the LBGTIQ community,Ž King said at news conference Friday. That really went deep in my heart and soul. I personally dont think she should have (her name on the stadium) anymore.Ž King is attending the Australian Open for the first time in eight years, marking the 50th anniversary of her win over Court for the Australian title. King said if she was still competing, she wouldnt play on Margaret Court Arena. King said she wouldnt promote a boycott of the stadium, but encouraged players to seek their own heart and mindŽ before making a decision. Organizers have recognized the American tennis great as the Australian Open Woman of the Year and launched its Open4AllŽ initiative to promote equality, diversity and inclusion to coincide with Kings visit. King, one of the original professionals in womens tennis and winner of 12 major singles titles in the Open era, said she had regularly met with Court at tournaments in the years since they retired after we grew up together playing each other.Ž The 75-year-old Court, who holds the record for most Grand Slam singles titles across the amateur and Open eras, is a Christian pastor who lives in Perth, Western Australia. Courts negative comments about gay people before Australia voted in favor of legalizing same-sex marriage were heavily criticized last year. Court also has called transgender children the work of the devil.Ž Martina Navratilova, an 18-time Grand Slam singles winner, wrote an open letter last year criticizing Court and recommended that tennis officials rename the arena after another Australian great, Evonne Goolagong Cawley. King said she lobbied on Courts behalf after Melbourne Parks center court was named for Rod Laver in 2000. Her show court was recently upgraded to add a roof and bigger capacity. Court is a regular at the event, but is not attending this years Australian Open, which starts Monday. Tournament director Craig Tiley said Court had a standing invitation to the season-opening major, and would be welcome in the future as she had been in the past. He said there had been conversationŽ among stakeholders of Melbourne Park regarding the issue, but there was no process in place to change the name of the stadium. TENNIS: Australian OpenKing backs renaming Margaret Court Aren a Associated PressSYDNEY „ Angelique Kerber won her eighth consecutive match of the new season, coming from 3-1 down in the final set to beat qualifier Camila Giorgi 6-2, 6-3 to reach the Sydney International final on Friday. Kerber, a former No. 1 and the 2016 Australian Open champion, won all four singles at the Hopman Cup and now all four in Sydney en route to the final. She will face Ashleigh Barty, who beat Australian com p atriot Daria Gavrilova 3-6, 6-4, 6-2 in the other semifinal. In a match that included 11 breaks of serve, Barty needed just one in the third set. Its nice getting a bit of confidence going into our biggest tournament for us,Ž Barty said of next weeks Australian Open. Gavrilovas frustration with her serving were evident in the ninth game of the set when, soon after leveling at 4-4, she double-faulted twice and received a code violation for smashing her racket. In mens semifinals, Russian qualifier Daniil Medvedev booked a spot in the final by upsetting fourth-seeded Fabio Fognini of Italy 2-6, 6-4, 6-1. Medvedev will next play Australian 18-yearold Alex de Minaur, who defeated Benoit Paire of France 4-6, 6-1, 6-1.TENNIS: Sydney International Kerber wins 8th match in a row, advances to “ nalAssociated PressGAME OF THE WEEKEND: No. 18 Miami at No. 19 Clemson. The emergence of the Tigers (14-1, 3-0) has been one of the unexpected developments of the early part of the conference season, with their 10-game winning streak and their best start since 2008-09 pushing them near the top of the standings. Theyll get a test from a Miami team that has been in the national rankings all season. The Hurricanes (13-2, 2-1), who are 40-1 under coach Jim Larranaga when scoring at least 80 points, will try to keep the offense flowing against a Clemson team that allows just 63.5 points per game. LOOKING AHEAD: All those young players at Duke must learn to beat good teams on the road if the seventh-ranked Blue Devils are to live up to their potential. Duke (13-2, 1-2) already has road losses to Boston College and North Carolina State, and face a critical challenge on Monday night at Miami. The Hurricanes are 6-0 in home games against Top 25 teams under Larranaga. PLAYER TO WATCH: Luke Maye has been the most consistent player for defending national champion North Carolina. Maye had career bests of 32 points and 18 rebounds in a 30-point victory over Boston College, becoming the first UNC player since Antawn Jamison in 1998 with a 30 and 15 game at the Smith Center. The hero of the Tar Heels regional final victory over Kentucky last March has reached double figures in either scoring or rebounding in all but two games this season, both losses. INSIDE THE NUMBERS: At least one advanced statistical metric seems to favor the ACC. The league had five teams in the top 20 of Ken Pomeroys efficiency ratings through Tuesday nights games, the most of any conference, led by No. 3 Virginia. Duke ranks sixth, North Carolina is 10th, Notre Dame is 14th and Clemson slots in at No. 17. Two more teams „ No. 22 Florida State and No. 26 Miami „ are on the cusp. ON THE WOMENS SIDE: Perennial powers Louisville and Notre Dame are joined by a surprise team „ Virginia „ atop the womens standings. The unranked Cavaliers (11-6, 4-0) have shaken off an early-season slump and brought a seven-game winning streak into their matchup Thursday night at Boston College. COLLEGE BASKETBALL: ACCClemson-Miami headlines conference action this weekIN BRIEFBUFFALO, N.Y.Bills “ re offensive coordinator Rick DennisonThe Buffalo Bills “ red offensive coordinator Rick Dennison after the team “ nished 29th in offense this season. The team announced the move on Friday. Their running attack fell to sixth after leading the league the past two seasons. Buffalos offense topped 300 yards just nine times in 17 games and scored only eight touchdowns in its “ nal seven games. Dennisons play-calling was questioned after Buffalo scored just three points against Jacksonville in the franchises “ rst playoff game in 18 years. AP PHOTOBillie Jean King, former ladies singles champion answers questions as she sits next to the Daphne Akhurst Memorial Cup during a press conference ahead of the Australian Open tennis championships in Melbourne, Australia Friday. AP PHOTOClemsons Donte Grantham drives to the basket against North Carolina State during the second hal in Raleigh, N.C. Thursday.

PAGE 39

Awaiting AmazonJose p h Pisani ; J. Paschke € AP Source: FactSet *Fourthq uarter fi g uresAmazon (AMZN) EPS* Revenue* est. est. How did Amazon do this holiday season? The company and analysts say it did well, but with few details so far. In a news release after Christmas, Amazon said it had its biggestŽ holiday season, but provided no sales numbers. Analysts at GBH Insights said in a note that they expected robustŽ holiday sales for the Seattle-based online retailer. The analysts estimated that Amazon captured as much as 50 percent of all online holiday retail sales in 2017, compared with 38 percent the year before. Investors will know more about how Amazon did when it releases its earnings results for the fourth quarter. Amazon hasnt set a date for that report, but its expected to come out in late January or early February. Analysts on average expect Amazon to report revenue of $59.7 billion for the months between October and December, according to FactSet. That would be a 36 percent rise from the same period a year before. And analysts on average expect the company to post earnings of $1.89 per share for the fourth quarter. That would be up from $1.54 per share it reported the year before.Behemoth: Amazon is rapidly rising and commanding more and more of the marketplace. 0 300 600 900 1,200 $1,500 18 17 16 15 14 13 12 Dec. 31, 2011: $173.10 0 10 20 30 40 50 $60 bil. 17 16 15 14 13 12 0 0.50 1.00 1.50 $2.00 17 16 15 14 13 12Fridays close: $1,305.20 Alex Veiga; Alex Nieves € AP Source: FactSetInvestment banks are poised to follow up solid gains in 2017 with further growth this year. That  s the outlook from CFRA Research Equity Analyst Ken Leon, who expects investment banks to outperform in 2018. The Trump administration  s tax cuts and profit repatriation policies are among several factors that will drive shares of Bank of America, JPMorgan and other banks higher, Leon says. The changes could spark a pickup in banks  profitable mergers and acquisitions business, which dipped in 2017 due to uncertainty according to Mergermarket. But the biggest impulse for the sector is the potential for banks to return more money to shareholders. The stock market has soared in anticipation that tax cuts will lead to higher profits, bigger dividend payments and share buybacks. Leon forecasts big banks will announce dividend hikes and share buybacks after their annual stress testsŽ in June. This current year looks to be much higher increases than we saw in 2017,Ž Leon said.Banking on d ividends Betting on banks: Among the big banks that Leon expects to climb this year, he has a Strong Buy rating on Bank of America, and a Buy rating on JPMorgan Chase and Lazard: Bank of America (BAC)The stock is up 34.2 percent the past 52 weeks.P/E: 185-yr avg.: 24.3 YTD change: 3.9%Dividend yield: 1.6% Thursdays close: $30.66 $22 $31 52-WEEK RANGE Avg. broker ratingSELL BUY HOLD Target price: $31.85 JPMorgan Chase (JPM)The stock is up 26.5 percent the past 52 weeks.P/E: 165-yr avg.: 12.2 YTD change: 3.6%Dividend yield: 2.0% Thursdays close: $110.84 $82 $111 52-WEEK RANGE Avg. broker ratingSELL BUY HOLD Target price: $110.93 Lazard Ltd. (LAZ)The stock is up 39.1 percent the past 52 weeks.P/E: 155-yr avg.: 23.4 YTD change: 9.1%Dividend yield: 2.9% Thursdays close: $57.27 $40 $58 52-WEEK RANGE Avg. broker ratingSELL BUY HOLD Target price: $58.78Top Weekly Exchange Traded Funds $05001,000 REITs Utilities stocks Copper Investment-grade bonds High-yield bonds Gold European stocks Emerging-market stocks Small-cap stocks S&P 500 Asian stocks Health care stocks Technology stocks Oil 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poors 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch Indexes. Source: FactSet Data through January 113.8 0.3 1.0 0.8 0.9 1.7 -0.3 0.2 0.0 -0.1 -0.2 0.1 -1.5 -2.2Oil prices surged, taking an early lead in the new years Derby. Dividend paying stocks like REITs and utilities slumped as rising bond yields made them less attractive.$1,000Derby StocksBonds Commodities% $1,056 1,045 1,043 1,042 1,036 1,034 1,034 1,026 1,010 1,007 995 980 960 956AP CS VelSh 3xLongNatGs UGAZ 82.04 +20.90 +34.2 +52.5 -73.5 US Nat Gas Fund UNG 25.28 +4.80 +23.4 +21.1 -25.5 ProShs Ultra Nat Gas BOIL 6.80 +1.00 +17.2 +27.3 -55.3 iPath Beta Cotton CTNN 34.30 +4.51 +15.1 ... +12.3 USCF Oil USOU 54.13 +7.04 +14.9 +41.3 ... Direx Reg Banks Bull DPST 86.97 +10.90 +14.3 +18.0 +23.7 Citigp Vel Long Crde UWT 29.92 +3.68 +14.0 +40.5 +15.2 ProShs Crude OILU 45.28 +5.50 +13.8 +40.6 ... Etrac AlerianInfra MLPB 25.88 +3.04 +13.3 +0.4 -1.2 UBS 3x Long Crude WTIU 28.41 +3.31 +13.2 +39.6 ... Direxion Transp Bull TPOR 42.06 +4.88 +13.1 +30.1 ... Dirx DlyRtlBull3x RETL 42.68 +4.47 +11.7 +25.2 +12.6 Direx Aero & Def Bul DFEN 52.39 +5.35 +11.4 +19.0 ... Barclays Invrs US Tr TAPR 24.28 +2.31 +10.5 +11.7 -4.8 Dirx Dly NG Bull3x GASL 30.96 +2.86 +10.2 +56.2 -33.3 Direxion EngyBull 3x ERX 42.79 +3.79 +9.7 +40.6 +7.0 Direxion REst Bear3x DRV 12.27 +1.07 +9.6 +20.2 -5.7 Global X Nigeria ETF NGE 25.16 +2.20 +9.6 +13.1 +521.6 Direxion Indsut Bull DUSL 43.30 +3.76 +9.5 +23.9 ... Direx Russia Bull3x RUSL 66.72 +5.69 +9.3 +33.3 +21.0 Direx S&P O&G Bull GUSH 36.56 +3.05 +9.1 +56.0 -26.9 ProSh Ultra Crude UCO 26.71 +2.21 +9.0 +25.8 +19.0 Direx Eur Finl Bull EUFL 55.50 +4.50 +8.8 +13.4 +70.0 Prosh Ultra Pro Fin FINU 120.79 +9.70 +8.7 +15.4 +79.5 Etrac MLP Infrastr MLPQ 43.32 +3.41 +8.5 +16.5 ... Direx Biotech Bull LABU 90.71 +7.14 +8.5 +29.7 +136.0 Direx China Bull 3x YINN 42.57 +3.19 +8.1 +34.2 +134.3 Etrac SP MLP Index MLPZ 48.67 +3.64 +8.1 +15.2 ... C-tracks Miller How MLPE 24.65 +1.79 +7.9 +6.3 ... CS Long Term Brent UBRT 196.07 +13.91 +7.6 +31.6 ... DB Agri Long AGF 10.31 +0.72 +7.5 +3.1 -11.9 ProSh Ult Cons Svcs UCC 91.00 +6.24 +7.4 +12.3 +45.6 ETF Ser Deep Value DVP 35.47 +2.38 +7.2 +8.0 +31.5 Phelps Select Engy DSE 6.74 +0.44 +7.0 +17.2 -1.9 Etracs 2x WFgo xEn LMLP 17.93 +1.16 +6.9 +18.3 +56.0 Direx JapanBull3X JPNL 91.37 +5.87 +6.9 +20.6 +91.4 Goldmn Sachs MLPInco GMZ 10.14 +0.64 +6.7 +14.2 +6.4 CitiC-Track StratDiv DIVC 37.34 +2.34 +6.7 +3.2 +22.6 Direxion SCapBull 3x TNA 78.18 +4.72 +6.4 +12.5 +48.6 Pro UltPro Russ2000 URTY 91.80 +5.55 +6.4 +12.6 +48.9 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The asset manager had a stronger fourth quarter than analysts expected. The social media site says it  s making changes that will show users fewer posts from brands and fewer videos. Department stores and other retailers rose after the Commerce Department said retail sales climbed in December. Gains for retailers pushed U.S. stock indexes further into record territory on Friday. A government report indicated that sales were strong during the holiday shopping season. Interest rates climbed after a key component of inflation accelerated in December. 50 60 70 $80 OJ ND DillardsDDS Close: $70.00 4.00 or 6.1% $45.51$83.44 Vol.: Mkt. Cap: 1.4m ( 2.1x avg.) $1.71 b 52-week range PE: Yield: 18.3 0.6% 170 180 $190 OJ ND FacebookFB Close: $179.37 -8.40 or -4.5% $126.78$188.90 Vol.: Mkt. Cap: 76.7m ( 4.5x avg.) $427.76 b 52-week range PE: Yield: 34.8 ... 450 500 550 $600 OJ ND BlackRockBLK Close: $555.53 17.61 or 3.3% $365.83$556.37 Vol.: Mkt. Cap: 937.8k ( 2.1x avg.) $89.07 b 52-week range PE: Yield: 26.0 1.8% Best Stocks One MonthBEST LARGE-CAP STOCKS Vipshop Hldgs Ltd VIPS 14.51 17.3 71.9 21.5 30 ... TiGenix ADS TIG 41.35 1.5 65.9 172.5 ... ... Alcoa Corp AA 56.76 4.9 33.2 78.0 ... ... China Eastern Air CEA 41.97 0.6 31.6 71.5 ... ... Ecopetrol SA EC 16.87 -1.6 30.7 82.7 ... 0.9 Cenovus Energy CVE 10.91 7.8 29.3 -25.7 30 ... Teck Resources Ltd TECK 30.64 12.1 28.6 28.0 ... ... Autohome Inc ATHM 77.92 5.7 27.3 163.6 41 ... TechnipFMC plc FTI 34.80 7.1 26.9 -6.3 28 ... Nektar Therapeutics NKTR 72.00 24.7 26.5 433.4 dd ... EnCana Corp ECA 13.98 4.7 25.8 8.0 25 0.4 Hess Corp HES 54.54 4.6 25.7 -9.9 dd 1.8 Noble Energy Inc NBL 32.23 2.3 25.6 -12.9 cc 1.2 Schlumberger Ltd SLB 77.97 5.9 25.6 -7.7 60 2.6 Marathon Oil MRO 18.82 5.2 25.4 6.3 dd 1.1 YY Inc YY 135.23 5.6 24.6 209.4 9 ... China Lodging Grp HTHT 155.04 1.0 24.4 214.0 cc 0.4 Kohls Corp KSS 63.87 17.5 24.4 54.9 17 3.4 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS LongFin Corp LFIN 43.65 -18.4 98.3 0.0 ... ... Ignyta Inc RXDX 26.95 -0.2 76.7 400.0 dd ... Ablynx NV ADS ABLX 42.28 63.2 74.0 0.0 ... ... Alder BioPharm ALDR 17.85 37.8 66.0 -12.9 dd ... Global Blood Thera GBT 56.60 36.4 56.1 245.3 dd ... Noble Corp plc NE 5.77 14.0 54.7 -25.7 8 1.4 Kenon Holdings Ltd KEN 29.72 27.3 49.6 182.1 ... ... Nabors Inds NBR 8.19 14.1 49.5 -54.6 dd 2.9 CRISPR Therapeutics CRSP 28.52 6.4 48.8 27.0 ... ... Precision Drill Corp PDS 3.71 13.8 46.6 -37.5 dd ... ENSCO PLC ESV 7.43 10.7 46.0 -37.2 dd 0.5 Agios Pharmaceutical AGIO 75.11 22.5 44.1 78.8 dd ... Siderurgica Nacl SID 3.31 14.1 42.7 -11.8 ... ... Casa Systems Inc CASA 20.51 9.1 42.4 0.0 ... ... Cheetah Mobile Inc CMCM 15.67 11.6 41.6 66.2 ... ... Crescent Point Engy CPG 9.01 10.3 40.1 -27.2 15 3.1 MyoKardia Inc MYOK 52.90 25.1 39.0 266.1 dd ... SM Energy Co SM 26.84 11.1 38.8 -22.5 dd 0.4BEST SMALL-CAP STOCKS Pareteum Corp TEUM 2.38 -15.9 201.3 -13.8 dd ... Eastman Kodak Co KODK 9.20 192.1 174.6 -45.5 16 ... Galectin Therap GALT 5.87 41.8 149.8 418.9 ... ... Energous Corp WATT 20.00 -9.0 121.2 27.5 dd ... China Info Tech CNIT 2.99 15.9 100.7 301.1 dd ... Atara Biotherpeutics ATRA 28.25 52.7 94.2 44.8 dd ... Nthn Oil & Gas NOG 2.91 20.2 89.0 -8.3 36 ... W&T Offshore WTI 4.88 11.9 87.7 49.1 10 8.2 Molecular Templates MTEM 12.96 6.7 84.1 129.8 dd ... Tyme Technologies TYME 6.69 -3.5 83.8 243.8 ... ... Arrowhead Pharma ARWR 5.72 17.5 82.2 126.0 dd ... Askano Gold Inc AKG 0.83 23.8 79.6 -80.0 ... ... Pioneer Energy Svcs PES 4.00 12.7 77.8 -40.5 dd ... Appian Corp A APPN 36.76 -7.4 76.2 0.0 ... ... Amplify Snack Brands BETR 12.10 -0.3 72.9 14.9 47 ... Remark Holdings Inc MARK 13.41 14.8 71.7 328.6 dd ... Contango O&G MCF 5.58 2.6 69.6 -38.7 dd ... Skyline Cp SKY 21.18 11.5 68.9 41.5 ... ...Industry Rankings 1. Oil & Gas 3.1 12.7 13.9 *^% | 76432 3.8 2. Basic Material 0.9 7.7 8.6 *^% | 9987632 25.6 3. Industrials 2.6 6.8 10.6 *^% | 99951 27.1 4. Consumer Services 3.4 6.8 15.0 *^% | 99852 22.7 DJ Total Market index 1.6 4.1 8.9 *^% | 99765432 22.0 5. Technology 0.9 3.9 11.0 *^% | 999974 37.8 6. Health Care 1.6 3.6 5.4 *^% | 99854 22.9 7. Financials 1.7 2.7 8.0 *^% | 996531 19.5 8. Consumer Goods -0.1 0.6 4.0 *^% | 9863 14.5 9. Telecommunications -2.2 -2.3 5.3 865 | -6.1 10. Utilities -2.2 -8.5 -6.8 *^% | 7651 3.9 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Automobiles & Parts 2.3 6.8 4.9 ((# | 8653 22.6 Titan Intl TWI +6.1 +18.3 +44.4 ((# | 8731 +24.7 Strattec Secur STRT +1.9 +17.3 +10.1 ((# | 63 +4.6 Delphi Technologies DLPH +5.3 +16.7 +5.2 ((# | 0.0 Leisure Goods 2.4 3.8 7.3 ((# | 973 40.6 Eastman Kodak Co KODK +192.1 +174.6 +38.3 *%$97643 | -45.5 Vuzix Corp VUZI +11.8 +42.5 +54.1 ((# | 874 +25.0 Sony Corp SNE +2.7 +11.6 +35.9 ((# | 99432 +65.8 Personal Goods -0.0 1.2 12.1 ((# | 85421 19.4 Fossil Group FOSL +12.5 +36.7 +10.2 993 | -64.5 Sequential Brands SQBG -2.7 +22.8 -30.9 $#987654 | -63.0 Canada Goose Holdg GOOS -3.1 +22.4 +55.7 ((# | 0.0 Household Goods -0.8 0.6 1.8 ((# | 764321 13.9 Skyline Cp SKY +11.5 +68.9 +93.6 ((# | 9743 +41.5 Libbey Inc LBY -0.1 +22.4 -20.8 &$986543 | -55.5 KB Home KBH +10.7 +19.0 +37.5 ((# | 9996 +133.0 Food Producers -1.7 -0.6 3.6 (*&^%$#!32 | -0.8 Amplify Snack Brands BETR -0.3 +72.9 +61.1 ((# | 765321 +14.9 Calavo Growers Inc CVGW +2.4 +17.8 +25.0 ((# | 97654321 +47.9 Darling Ingredients DAR +5.2 +16.8 +13.6 ((#| 97653 +46.6 Beverages -0.4 -0.7 3.5 ((# | 84 17.0 Jamba Inc JMBA +4.4 +9.6 +12.0 (*&%#65 | -6.0 Molson Coors B TAP +2.4 +6.4 +1.5 (*^%#75 | -10.0 Primo Water Corp PRMW +4.3 +4.0 +23.2 ((# | 54321 +3.9 Tobacco -0.4 -3.9 -2.0 ((# | 742 9.3 22nd Century Grp XXII +4.4 +26.0 +19.3 ((# | 9996 +277.9 Turning Point Brands TPB +5.6 +22.6 +20.1 ((# | 9965 +70.0 Schweitzer Mauduit SWM +3.1 +10.1 +12.8 ((# | 75 +10.0Consumer Goods sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, January 13, 2018

PAGE 40

A -:A-MarkPM Q AMRK .32 2.3 23 21.66 12.51 12 14.03 81 15.30 13.64 -.51 -4.2 AAC Hldgs N AAC 16 13.06 5.99 95 9.27 545 9.71 8.88 +.15 +3.0 AAON Q AAON .26 .7 43 38.25 29.95 222 36.55 1273 38.15 35.25 -1.50 -.4 AAR N AIR .30 .7 64 44.04 31.23 388 41.73 1335 42.76 38.01 +2.90 +6.2sABB Ltd N ABB .76e 2.7 27.74 22.04 1532 28.09 8956 28.13 27.43 +.46 +4.7 ABM N ABM .70f 1.8 22 45.12 36.61 385 38.87 2218 39.72 38.29 -.15 +3.0 AC Immun n Q ACIU 14.06 6.03 73 13.48 310 13.75 12.76 +.44 +5.3 ACI Wwde Q ACIW 71 25.00 18.57 500 23.40 2996 23.70 22.14 +.60 +3.2 ACM Rsc n Q ACMR 8.48 4.82 13 5.17 68 5.55 5.03 -.34 -1.5 ACNB Cp Q ACNB .80 2.7 16 32.50 24.45 4 29.90 19 29.95 29.30 -.05 +1.2 AES Corp N AES .52f 4.7 11 12.06 10.00 8032 11.04 37301 11.14 10.64 +.18 +1.9sAFLAC N AFL 1.80f 2.1 13 91.73 66.50 13730 84.94 19909 91.73 83.70 -4.79 -3.2 AG MtgeIT N MITT 1.90 10.3 7 19.95 17.05 114 18.48 754 18.72 18.00 -.09 -2.8 AG Mtg pfA N MITTpA 2.06 8.1 25.82 24.60 4 25.35 16 25.45 25.25 -.01 AG Mtg pfB N MITTpB 2.00 7.9 25.65 24.14 11 25.22 60 25.23 25.05 +.04 -.4 AGCO N AGCO .56 .8 29 75.95 58.00 785 74.11 3423 74.85 71.88 +1.57 +3.8 AGNC Inv Q AGNC 2.16 11.0 5 22.34 18.41 4246 19.59 20099 19.95 19.34 -.26 -3.0 AGNC pfB Q AGNCB 1.94 7.4 26.87 24.95 5 26.20 70 26.29 25.90 +.29 +1.4 AGNC pfC Q AGNCN 1.75 6.7 26.79 25.05 32 25.95 287 26.07 25.72 +.11 +.9 AH Belo N AHC .32 6.3 6.65 4.35 31 5.05 234 5.10 4.70 +.20 +5.2 AK Steel N AKS 17 10.26 4.00 21932 6.19 119274 6.74 6.02 -.42 +9.4 ALJ Reg n Q ALJJ 4.40 2.81 28 3.59 184 3.63 3.25 +.39 +14.0 AMAG Ph Q AMAG 31.55 11.93 413 14.40 3949 15.15 14.00 -.15 +8.7 AMC Ent N AMC .80 5.5 34.90 10.80 4639 14.45 13805 14.70 13.55 +.35 -4.3 AMC Net Q AMCX 11 67.61 46.89 788 53.30 3464 53.54 50.52 +.97 -1.4 AMN Hlth N AMN 23 51.75 33.61 363 49.80 1946 50.05 48.75 +.30 +1.1 ANGI Hme Q ANGI 13.74 5.22 512 12.91 3855 13.01 12.40 +.15 +23.4 ANI Ph h Q ANIP 74.70 42.23 85 72.30 380 73.25 67.23 +2.89 +12.2 ARC Docu N ARC 14 5.22 2.30 135 2.60 713 2.93 2.40 +.14 +2.0 ARC Grp Q ARCW 4.98 1.83 18 2.40 65 2.60 2.35 -.20 +14.3 ARCAbio rs Q ABIO 2.90 1.05 582 1.65 3958 1.90 1.50 +.15 +22.2 ASA Gold N ASA .04e .3 13.56 10.56 107 11.77 445 11.79 11.33 +.21 +4.0 ASML Hld Q ASML 1.27e .7 36 186.37 111.01 664 180.87 3706 184.46 177.91 -2.00 +4.1sASV Hld n Q ASV 10.80 7.23 32 9.52 187 10.80 9.00 +.28 -6.2 AT&T Inc N T 2.00f 5.4 14 42.70 32.55 29673 36.90 166608 38.48 36.32 -.73 -5.1 AT&T 66 n N TBB 26.72 25.33 215 25.72 1858 26.25 25.71 -.50 -1.4 ATA Inc Q ATAI .41e 7.5 6.62 2.65 6 5.49 17 5.51 5.15 +.09 +18.8 ATN Intl Q ATNI .68 1.1 82.60 49.50 96 61.87 644 63.82 55.55 +7.33 +12.0 A10 Ntwks N ATEN 9.94 6.02 340 7.58 1536 7.74 7.40 -.15 -1.8 AU Optron N AUO .18e 4.95 3.60 770 4.31 2732 4.34 4.20 -.01 +3.6 AV Homes Q AVHI 3 20.50 14.65 71 18.75 419 19.60 18.15 -.05 +12.6 AVX Cp N AVX .46f 2.4 24 20.22 15.38 262 18.83 1050 18.94 17.86 +.57 +8.8 AXT Inc Q AXTI 37 10.75 5.00 188 8.95 1168 9.20 8.66 +2.9 AZZ Inc N AZZ .68 1.4 24 61.55 43.18 185 47.15 1506 50.90 45.70 -3.50 -7.7 Aarons N AAN .11 .3 17 48.22 26.12 402 41.13 3928 41.57 39.05 +1.19 +3.2sAbaxis Q ABAX .64f 1.0 52 62.98 43.66 234 62.44 1311 62.98 52.80 +7.38 +26.1 AbbottLab N ABT 1.12f 1.9 27 59.60 39.25 5584 58.84 27045 59.24 58.29 +.13 +3.1sAbbVie N ABBV 2.84f 2.8 21 101.28 59.27 3596 100.34 22069 101.28 98.18 -.04 +3.8 AbeonaTh Q ABEO 22.75 4.50 338 15.70 2686 16.25 15.05 +.05 -.9 Abeona wt Q ABEOW 17.56 1.81 13 10.61 27 11.45 10.35 +.01 -8.5sAberFitc N ANF .80 4.2 19.22 8.81 1925 19.10 12216 19.60 17.32 +.82 +9.6 AbdAsPac A FAX .42 8.4 5.29 4.73 650 4.99 3895 5.00 4.92 +.03 +2.3sAbdAustEq A IAF .70e 10.6 6.57 5.68 49 6.58 297 6.60 6.42 +.14 +3.4sAbdnChile A CH .58e 6.2 9.49 6.05 56 9.33 232 9.49 9.20 -.03 +4.5 AbdGlbInc A FCO .84 9.2 9.33 8.15 47 9.09 179 9.17 8.93 +.06 +3.1sAbdEMSmC A ABE .21e 1.4 15.38 11.40 11 15.21 66 15.38 14.96 +.21 +4.6sAbdGChina N GCH .03e .2 13.36 8.89 38 13.27 109 13.36 12.84 +.11 +6.5 AbdnIndo A IF .52e 8.05 6.21 11 7.99 38 8.02 7.85 +.14 +4.6sAbdnIsrael A ISL .35e 1.0 21.97 15.53 6 20.95 60 21.97 20.79 +.04 +9.5 AbdJapnEq N JEQ .07e .5 9.58 7.57 23 9.48 142 9.52 9.37 +.12 +5.1 AbdnLatA A LAQ 1.21e 1.7 29.90 20.58 6 28.20 31 28.28 27.92 +.22 +5.5sAbSingaFd N SGF 1.09e 8.3 13.02 9.24 8 13.09 162 13.09 12.76 +.33 +5.4 Ability h Q ABIL 3.54 .35 997 .56 2074 .58 .46 +.10 +27.3sAbiomed Q ABMD 211.34 103.53 281 215.11 1285 216.15 204.67 +12.79 +14.8sAblynx n Q ABLX 45.78 17.75 686 42.28 5616 45.78 36.37 +16.37 +69.2 Abraxas Q AXAS 67 2.88 1.45 1598 2.66 6151 2.73 2.44 +.20 +8.1 AcaciaC n Q ACIA 13 69.57 35.36 279 39.69 1648 41.22 37.26 +1.15 +9.6 AcaciaTc Q ACTG .50 13.3 6.65 2.90 806 3.75 1453 4.04 3.65 -.10 -7.4sAcadIBD50 N FFTY 35.16 23.90 448 35.37 1594 35.43 34.50 +.59 +6.6 AcadiaHlt Q ACHC 18 54.34 26.92 804 34.63 5860 34.80 32.06 +1.52 +6.1 AcadiaPh Q ACAD 41.20 25.06 1657 28.37 10430 29.25 27.06 -.53 -5.8tAcadiaRlt N AKR 1.04 4.1 19 32.89 25.53 414 25.39 2075 26.92 25.35 -1.39 -7.2 Acasti g rs Q ACST 3.36 .84 211 .96 1332 1.06 .93 -.05 +1.8 AccelrDiag Q AXDX 30.45 16.75 283 27.35 1588 28.40 25.28 -1.15 +4.4sAcceleron Q XLRN 44.80 23.07 654 45.12 2159 45.52 40.57 +3.01 +6.3sAccenture N ACN 2.36 1.5 28 159.49 112.31 1986 160.11 11237 160.64 156.84 +2.43 +4.6 AccessNt Q ANCX .60 2.1 25 33.18 24.36 29 29.08 142 29.51 27.88 +.84 +4.5 AccoBrds N ACCO 22 14.75 10.35 373 12.80 1549 13.05 12.05 +.45 +4.9 Accuray Q ARAY 6.00 3.60 997 5.05 4009 5.05 4.45 +.30 +17.4 AcelRx Q ACRX 5.75 1.55 268 2.15 1906 2.20 2.10 -.03 +6.2 AcerTh rs Q ACER 22.63 5.70 73 18.28 441 20.75 15.01 +1.90 +32.0 AcerThr wt Q ACERW .34 .01 54 .01 1063 .02 .01 -7.7 AcetoCorp Q ACET .26 2.3 27 21.97 8.29 248 11.33 1238 11.54 10.51 +.63 +9.7 Achaogen Q AKAO 27.79 10.24 1331 11.94 5925 12.51 10.81 +.75 +11.2 AchvLfS rs Q ACHV 8.03 1.15 181 1.53 796 1.75 1.27 +.20 +13.9 Achillion Q ACHN 5.66 2.69 1391 2.99 7250 3.04 2.89 -.06 +3.8 AclarisTh n Q ACRS 33.25 21.32 372 25.00 1615 26.25 24.50 +.37 +1.4 AcmeU A ACU .44 1.8 18 29.49 20.20 8 24.23 32 24.29 22.75 +.80 +3.5 AcordaTh Q ACOR 33.00 13.60 347 25.85 3050 26.30 21.98 +2.30 +20.5sAcornInt rs N ATV 20.59 7.83 15 20.50 36 20.59 18.55 +.85 +16.2 ActiniumP A ATNM 1.72 .54 504 .74 2656 .75 .69 +.04 +11.4 Act TxR n N TAXR 22.50 19.42 28 21.93 159 21.96 21.35 +.26 +2.6sActivsBliz Q ATVI .30f .4 48 69.33 37.37 7699 70.36 30893 70.71 64.90 +3.99 +11.1sActua Q ACTA 7 16.05 11.85 61 15.85 822 16.05 15.75 +.05 +1.6 Actuant N ATU .04 .2 31 29.18 21.60 444 25.45 1703 25.73 24.85 -.15 +.6 Acuity N AYI .52 .3 19 225.36 153.28 1281 158.74 11750 186.99 153.38 -26.62 -9.8 Acushnet n N GOLF 21.48 15.16 112 21.44 817 21.47 20.52 +.49 +1.7 Acxiom Q ACXM 30.40 21.80 214 28.13 1285 28.48 27.68 +.02 +2.1 AdamasPh Q ADMS 38.22 13.50 404 35.58 3481 36.16 31.65 +1.55 +5.0 AdamisPh Q ADMP 6.45 2.80 362 4.43 2385 4.85 4.30 -.33 +.6 AdaDvsEq N ADX 1.32e 1.3 15.92 12.93 195 15.67 993 15.69 15.35 +.29 +4.3sAdamsNR N PEO 1.32e .9 21.15 16.90 113 21.22 544 21.25 20.40 +.81 +7.0 AdmRsc A AE .88 1.9 50.59 32.80 4 47.30 14 47.56 44.83 +1.45 +8.7 Adaptim n Q ADAP 9.29 3.88 170 7.81 1055 8.13 7.52 +.10 +16.9 AddusHmC Q ADUS 24 40.75 29.90 26 36.90 167 38.32 33.85 +.95 +6.0 ADDvtgTch Q AEY 2.33 1.32 61 1.48 136 1.52 1.42 +.03 +.7 Adecaogro N AGRO 13.29 8.33 436 10.12 2283 10.38 9.86 -.23 -2.1 AdestoTc n Q IOTS 9.20 1.90 46 6.95 295 7.05 6.50 +7.8 Adient n N ADNT 1.10 1.3 86.42 59.10 761 82.69 4251 84.20 81.17 -1.18 +5.1 AdmaBio Q ADMA 5.79 2.01 199 3.57 672 4.06 3.15 +.34 +11.2sAdobeSy Q ADBE 58 188.94 107.06 4087 195.05 11236 195.50 183.83 +9.71 +11.3tAdomani n Q ADOM 18.31 2.35 1632 2.16 2565 3.54 2.06 -1.05 -50.9sAdtalemGl N ATGE .36 .8 17 46.40 30.15 1395 46.30 5122 46.55 44.05 +2.20 +10.1 Adtran Q ADTN .36 1.8 22 25.10 18.65 345 19.70 1907 19.95 19.10 +.40 +1.8 AduroBio n Q ADRO 14.05 6.01 311 7.15 1673 7.75 7.10 -.53 -4.7 AdvAuto N AAP .24 .2 21 177.50 78.81 1553 115.94 5629 116.05 108.90 +3.76 +16.3sAdvAApp n Q AAAP 81.90 27.14 167 81.84 911 81.90 81.74 -.01 +.3 AdvDisp n N ADSW 25.71 20.94 864 24.17 2963 24.36 23.35 +.45 +1.0 AdvDrainS N WMS .28 1.1 21 25.90 17.90 222 24.65 1033 25.15 23.65 +.90 +3.4 AdvEmis n Q ADES 1.00 11.3 2 12.25 7.65 73 8.84 620 9.33 8.64 -.41 -8.5 AdvEnId Q AEIS 14 95.00 55.46 445 71.23 2517 72.63 67.45 -.62 +5.6 AMD Q AMD 15.65 9.42 43547 12.02 254272 12.30 11.56 +.14 +16.9 AdvSemi N ASX .25e 3.8 7.52 5.19 528 6.66 3576 6.73 6.57 -.04 +2.8 Advansx n N ASIX 46.51 22.22 180 43.81 1235 43.96 40.60 +.73 +4.1tAdvOil&Gs N AAV 6 7.35 3.60 696 3.80 1786 4.06 3.60 -.25 -11.6 Advaxis wt Q ADXSW 5.85 .62 4 .94 11 1.01 .89 -.07 -6.0 Advaxis Q ADXS 10.06 2.71 610 2.96 4479 3.19 2.80 -.23 +4.2 AdvClayCv N AVK 1.13 6.9 16.80 14.85 86 16.28 472 16.35 16.07 +.22 +2.5 AdvCCvII N AGC .56 9.1 6.49 5.86 119 6.15 1144 6.19 6.10 +.08 +2.7 AdvClEnh N LCM .84 9.8 8.90 8.09 17 8.61 84 8.61 8.53 +.06 +3.3sAdverumBi Q ADVM 4.50 2.40 497 3.95 4265 4.50 3.85 -.50 +12.9sAdSDorWr N AADR .32e .5 62.22 43.27 115 62.57 335 62.65 61.16 +.93 +6.3sAdvPerHY N HYLD 3.54e 9.7 36.66 35.04 12 36.60 71 36.77 36.30 +.24 +1.2 AdvS Vice n Q ACT 29.50 24.98 15 26.30 83 26.53 26.00 -.10 +.3 AdSNewT n N FNG 24.13 19.78 83 22.07 309 22.15 21.65 +.33 +2.8sAdvSh ef n A CWS 32.31 26.43 3 32.29 12 32.31 31.81 +.18 +3.1 AdvSSage N HOLD .41e .4 103.39 95.50 99.32 226 99.32 99.20 +.02 +.1 AdvNfltMS N MINC 1.34e 2.8 48.99 48.33 146 48.43 221 48.44 48.35 +.03 +.1sAdvTrTabs N TTFS .73e 1.0 73.09 63.07 11 73.54 82 73.65 71.36 +1.05 +2.9sAdvMeidll N MATH 34.35 29.26 1 34.65 8 34.65 34.12 +.39 +2.6tAdvActBear N HDGE 9.22 7.64 288 7.60 1932 7.77 7.59 -.11 -3.1 Aecom N ACM 13 39.50 30.15 623 39.07 3269 39.28 37.75 +.79 +5.2 AegeanMP N ANW .08 1.7 12 13.00 3.20 167 4.65 1158 4.75 4.45 +.10 +8.1 Aegion Q AEGN 21 28.19 19.11 82 26.34 595 26.44 25.07 +.86 +3.6 AegleaBio n Q AGLE 8.14 2.81 85 6.26 562 6.74 4.95 +.74 +15.7sAegon N AEG .25e 3.6 6.79 4.73 2101 6.88 11062 6.91 6.40 +.46 +9.2 Aegon cap N AEH 1.59 6.2 26.32 25.21 41 25.84 196 25.85 25.53 +.11 +.1tAegon 6.5 N AED 1.63 6.3 26.47 24.55 12 25.90 117 25.95 24.55 +.09 -.2 Aegon flt N AEB .77 3.1 25.44 22.79 14 24.78 67 24.79 24.21 +.38 +2.4 Aegon42 N AEK 2.00 7.5 26.89 25.54 23 26.67 100 26.68 26.34 +.27 +.5 AehrTest h Q AEHR 6.10 2.15 166 2.94 1047 3.32 2.78 -.29 +8.5 Aemetis Q AMTX 2.50 .51 117 .78 235 .95 .59 +.18 +41.8sAerCap N AER 8 54.50 41.54 950 54.23 5470 54.59 53.00 +.96 +3.1 AeriePhm Q AERI 66.60 37.80 208 58.60 1049 59.48 56.70 -.75 -1.9 Aerocntry A ACY 17 16.10 9.00 7 15.12 29 16.00 15.10 -.43 -.8 AerohiveN N HIVE 6.50 3.02 232 5.89 1667 6.00 5.65 +.08 +1.0 AerojetR N AJRD 65 36.25 17.69 305 31.81 3479 32.62 30.93 +.67 +2.0 AeroViron Q AVAV 64 58.99 24.70 377 54.07 1673 54.76 52.33 +.67 -3.7 AEtern g rs Q AEZS 3.75 .78 286 2.17 948 2.37 2.10 -.18 -8.1 Aethlon rs Q AEMD 5.17 .79 342 1.43 3323 1.50 1.15 -.13 +26.5 Aetna N AET 2.00 1.1 18 192.37 116.04 2193 184.20 15744 186.36 182.00 -1.10 +2.1 AeviGeno Q GNMX 6.18 .98 98 1.30 495 1.35 1.21 -.04 +8.3 AffilMgrs N AMG 1.00 .5 18 207.67 139.52 244 202.80 1377 203.12 196.99 +3.33 -1.2 AffimedNV Q AFMD 2.95 1.15 91 1.30 671 1.40 1.25 -.08 Agenus Q AGEN 5.45 3.20 567 3.87 9065 4.10 3.40 +.36 +18.7 AgileThera Q AGRX 5.60 1.93 260 3.28 2975 3.45 2.78 +.44 +21.9sAgilent N A .60f .8 30 72.33 47.05 1430 71.73 10178 72.33 69.55 +1.83 +7.1 Agilysys Q AGYS 12.98 8.60 24 12.54 176 12.74 12.00 +.26 +2.1sAgiosPhm Q AGIO 74.25 39.24 661 75.11 3919 76.02 59.23 +13.82 +31.4 Agnico g N AEM .44f 51.86 39.30 1024 47.23 5408 47.32 46.20 +.21 +2.3 AgreeRlt N ADC 2.08f 4.2 21 53.65 44.28 150 48.97 789 50.69 48.92 -1.60 -4.8 AgroFresh Q AGFS 9.05 2.55 162 7.92 1026 8.04 7.02 +.55 +7.0 AgroFr wt Q AGFSW 1.25 .09 95 .50 127 .50 .39 +.01 +22.0 AileronT n Q ALRN 15.48 8.77 15 9.69 230 10.84 9.60 -.70 -8.1 Aimmune n Q AIMT 40.00 15.97 356 39.43 1857 40.00 37.73 +1.41 +4.3 Air Inds A AIRI .60 37.0 4.60 1.15 52 1.62 319 1.65 1.50 +.02 -4.1sAirLease N AL .40f .8 10 49.94 34.42 489 50.13 3118 50.21 48.24 +1.68 +4.2sAirProd N APD 3.80 2.2 25 170.53 133.63 638 170.15 3873 170.53 167.12 +1.70 +3.7sAirT Inc Q AIRT 34.83 14.40 4 29.70 45 34.83 28.90 -2.40 +20.3 AirTrnsp Q ATSG 26.75 14.97 309 24.59 2949 25.11 23.54 -.42 +6.3 AirMedia Q AMCN 3.30 1.04 607 1.21 2995 1.30 1.10 -.05 +5.2 Aircastle N AYR 1.12f 4.6 11 25.98 20.84 279 24.61 1308 25.30 23.46 +.83 +5.2 Airgain n Q AIRG 55 18.20 7.31 157 9.27 307 9.62 9.14 -.22 +3.1 AkamaiT Q AKAM 39 71.64 44.65 980 65.52 11621 69.56 64.36 -.31 +.7 AkariTh rs Q AKTX 22.20 3.18 387 3.95 1048 4.28 3.90 -.12 -8.8 AkceaTh n Q AKCA 31.23 8.10 143 17.00 1319 17.61 15.23 -.55 -2.1 AkebiaTher Q AKBA 20.25 8.58 162 15.68 1169 15.74 14.72 +.37 +5.4 AkersBios Q AKER 2.90 .12 12336 .18 102477 .21 .14 +.04 +36.6 Akorn Inc Q AKRX 37 34.00 17.74 1239 33.55 9202 33.63 32.32 +1.09 +4.1 Akoustis n Q AKTS 14.00 4.91 77 6.46 405 6.95 6.23 -.29 +3.7 AlaPw pf Q N ALPpQ 1.25 4.8 27.05 25.26 15 26.11 94 26.12 25.70 +.13 -1.8 AlamoGp N ALG .44f .4 28 119.58 70.53 45 114.98 279 115.67 110.19 +3.25 +1.9tAlamosGld N AGI .02 .3 9.00 5.84 2499 6.12 15472 6.84 5.84 -.61 -6.0 Alarm.cm n Q ALRM 56 49.49 26.84 322 36.43 2217 36.95 35.82 +.46 -3.5 AlaskaAir N ALK 1.20 1.6 10 101.43 61.10 2912 73.52 10831 75.46 70.00 -.22 AlaskCom Q ALSK 2.91 1.60 128 2.60 895 2.65 2.44 +.03 -3.0 AlbnyIn N AIN .68 1.1 41 65.65 43.45 71 63.30 622 64.35 61.50 +.80 +3.0 Albemarle N ALB 1.28 1.0 33 144.99 90.35 954 133.52 5796 138.67 132.29 +1.77 +4.4sAlbireo Q ALBO 30.80 15.31 20 29.46 134 30.80 29.04 -.34 +15.1 Alcentra Q ABDC 1.00m 11.3 9 14.73 7.00 222 8.88 549 9.00 8.30 +.25 +5.8sAlcoa Cp N AA 57.13 29.55 4157 56.76 20476 57.50 53.66 +2.67 +5.4 AlderBioPh Q ALDR 25.45 8.60 1376 17.85 16389 18.60 14.20 +4.90 +55.9 AldeyraTh Q ALDX 11.90 3.80 33 6.85 714 7.10 6.35 -.25 +.7 AlexB Inc N ALEX .28 1.0 30.35 25.55 133 27.66 771 28.19 27.27 +.03 -.3tAlexanders N ALX 17.00 4.5 18 441.54 376.17 6 380.83 39 393.50 376.17 -11.66 -3.8 AlexREE N ARE 3.60f 2.9 29 134.37 106.89 1479 125.12 5191 128.18 123.58 -1.88 -4.2 AlxRE pfD N AREpD 1.75 4.8 37.59 33.75 0 36.57 7 37.47 36.05 -.73 -1.1 AlexcoR g A AXU 2.04 1.10 364 1.61 2128 1.62 1.43 +.05 +1.3 Alexion lf Q ALXN 42 149.34 96.18 1178 122.71 9447 123.63 118.00 -.09 +2.6 AlgonPw n N AQN .47 11.34 8.45 166 10.58 646 10.93 10.49 -.29 -5.2sAlibaba N BABA 53 192.49 95.00 11459 187.79 76633 192.49 186.58 -2.91 +8.9 Alico Q ALCO .24 .9 38 34.80 25.50 4 27.85 29 28.75 27.55 -1.05 -5.6 AlignTech Q ALGN 266.41 88.56 888 258.43 5762 259.95 241.04 +17.36 +16.3 AlimeraSci Q ALIM 1.72 1.11 165 1.28 708 1.36 1.24 -.08 -3.8 Alio Gld rs A ALO 1 6.06 2.82 115 3.64 659 3.67 3.37 -.01 -.8 Alkermes Q ALKS 63.40 46.43 637 58.71 5128 60.50 53.15 +4.57 +7.3 AllegCp N Y 667.19 521.07 67 584.92 361 592.24 575.00 -3.94 -1.9sAllegTch N ATI 29.17 14.54 3357 28.70 13826 29.39 26.42 +2.03 +18.9 AllgnceBc n Q ABTX 26 40.53 31.20 18 39.40 88 39.55 37.75 +1.25 +4.6 AllegiantT Q ALGT 2.80 1.7 18 182.25 111.54 240 165.50 858 167.10 147.50 +15.60 +6.9 Allegion N ALLE .64 .8 89.81 64.62 859 85.04 4163 85.27 80.92 +3.47 +6.9 AllenaPh n Q ALNA 15.40 8.66 183 10.24 371 10.52 9.90 -.28 +1.8 Allergan N AGN 2.80 1.6 11 256.80 160.07 2751 176.05 13397 180.56 168.33 +3.99 +7.6 Allergn pfA N AGNpA 55.00 8.7 907.69 575.00 80 632.47 144 647.83 605.00 +16.12 +7.9 Allete N ALE 2.14 2.9 27 81.24 62.04 254 73.00 1522 74.13 72.14 -.55 -1.8 AlliCAMun N AKP .70 5.2 14.02 13.02 19 13.53 130 13.58 13.50 -.01 -.5sAlliData N ADS 2.08 .8 17 274.01 209.00 411 276.37 2224 278.33 262.17 +11.61 +9.0 AlliHold Q AHGP 2.94f 10.4 9 32.31 22.71 71 28.40 481 28.54 27.34 +.54 +6.0tAll MMA n Q AMMA 3.99 .79 212 .83 3109 1.49 .79 -.67 -28.4 AlliBNtlMu N AFB .75 5.6 14.22 12.86 114 13.30 786 13.46 13.25 -.12 -.7 AlliOne rs N AOI 19.15 9.85 6 13.35 67 13.75 13.10 -.20 +.8 AllnceRes Q ARLP 2.02f 9.7 6 25.55 17.60 492 20.80 1969 21.25 20.00 +.70 +5.6 AlliBGlbHi N AWF .97a 7.7 13.12 12.27 189 12.66 1078 12.79 12.62 -.11 -.8sAlliBern N AB 2.13e 7.8 13 27.80 20.40 277 27.20 2173 27.80 26.18 +1.00 +8.6 AlliantEg s N LNT 1.22 3.1 21 45.52 36.56 1616 39.53 8435 41.58 39.49 -1.55 -7.2 AlliGlCvInc N NCV .78 11.0 7.28 6.38 371 7.10 2459 7.21 7.07 +.03 +1.0 AlliGblCv2 N NCZ .69 11.0 6.49 5.69 393 6.25 1318 6.32 6.22 +.6 AlliNFJDv N NFJ 1.20 8.9 13.66 12.68 362 13.47 2150 13.50 13.22 +.24 +3.2sAlliGlEqCv N NIE 1.52 6.8 22.16 18.75 47 22.27 349 22.36 21.70 +.60 +5.4 Allz24Tgt n N CBH 10.05 8.80 109 9.22 539 9.48 9.11 -.17 +1.3sAllnzgDI&Cv N ACV 2.00 8.7 23.19 18.91 73 22.89 270 23.19 22.24 +.79 +4.8 AlldCap47 N AFC 1.72 6.7 26.24 25.19 10 25.77 56 25.81 25.42 +.29 +1.1 AldHlPrd rs Q AHPI 3.75 1.53 6 2.19 41 2.23 2.05 +.03 +4.8sAlliedMot Q AMOT .10 .3 37 35.47 19.10 41 35.24 202 35.47 33.34 +1.06 +6.5 Alliqua rs Q ALQA 8.48 1.73 48 2.03 1158 2.60 1.80 -.49 +12.2 AllisonTrn N ALSN .60 1.4 20 45.69 32.93 1752 44.39 6323 45.41 44.29 -.10 +3.1 AllotComm Q ALLT 6.09 4.54 58 5.19 340 5.35 5.09 -.14 -2.6sAllscriptH Q MDRX 15.97 10.59 1342 16.03 10515 16.13 14.98 +.68 +10.2 Allstate N ALL 1.48 1.4 15 105.36 73.39 2370 102.11 10081 102.32 99.83 +.23 -2.5 Allstat pfA N ALLpA 1.41 5.5 26.43 25.05 7 25.56 36 25.65 25.26 +.21 -.2 Allstate 53 N ALLpB 1.28 4.8 28.29 25.43 21 26.30 107 26.38 26.06 +.13 +.2 Allstat pfC N ALLpC 1.69 6.5 27.74 25.70 16 25.89 139 25.90 25.75 +.04 -.5 Allstat pfD N ALLpD 1.66 6.3 27.98 26.08 8 26.32 55 26.91 26.10 +.12 -.3 Allstat pfE N ALLpE 1.66 6.4 27.74 25.92 64 26.12 359 26.29 26.04 +.06 -.5 Allstat pfF N ALLpF 1.56 6.0 27.92 25.02 10 26.13 67 26.56 25.81 +.07 -1.8sAllyFincl N ALLY .52f 1.7 14 30.65 18.11 3700 30.53 18155 30.65 29.67 +.31 +4.7 AlmadM n A AAU 1.75 .71 166 1.01 774 1.02 .93 +.01 -1.9 AlmostFam Q AFAM 42 66.15 40.15 50 57.90 1160 59.05 55.25 -.95 +4.6 AlnylamP Q ALNY 147.63 35.98 751 129.07 3887 132.47 126.57 +1.34 +1.6sAlonUsaLP N ALDW .99e 5.4 26 18.54 8.65 277 18.40 1155 18.55 17.52 +.15 +7.7 AlphaOmg Q AOSL 29 23.00 14.81 41 17.47 333 17.82 17.15 -.04 +6.8sAlpUSQVal N QVAL 1.35e 4.2 32.00 24.41 24 32.47 69 32.47 31.10 +1.19 +5.7sAlpValuIntl N IVAL 1.35e 3.9 34.03 26.47 6 34.30 53 34.31 33.80 +.36 +3.8sAlpMoIntQ N IMOM 31.50 23.70 6 31.85 36 31.94 31.14 +.51 +4.9sAlpMoUSQ N QMOM 30.12 24.45 0 30.10 18 30.12 29.57 +.60 +5.2sAlpArcVl n N VMOT 30.13 24.70 18 30.50 115 30.50 29.78 +.75 +5.2 AlphaPro A APT 19 4.25 2.55 30 3.80 133 4.00 3.75 -.20 -5.0sAlphabet C Q GOOG 34 1111.27 790.52 1650 1122.26 5592 1124.29 1096.11 +20.03 +7.2sAlphabet A Q GOOGL 34 1119.16 812.05 1863 1130.65 6572 1131.30 1103.98 +20.36 +7.3 Alphatc rs Q ATEC 5.80 1.58 114 3.12 956 3.58 3.01 +.12 +17.3sAlpGDDiv N AGD .78 7.0 11.22 9.02 28 11.20 393 11.22 10.99 +.08 +3.7sAlpGPPrp N AWP .60 8.7 6.92 5.20 296 6.88 1699 6.93 6.72 +.06 +2.1 AlpImmu n Q ALPN 12.87 2.05 11 11.01 74 11.57 10.37 -.61 -1.7sAlpTotDiv N AOD .69 7.1 9.70 7.71 181 9.73 1169 9.80 9.61 +.11 +2.7sAlpsETF N GRI 1.52e 3.5 47.47 41.70 3 44.19 30 47.47 43.91 -.78 -1.6sAlpsEqSect N EQL 1.83e 2.6 71.28 60.53 2 71.51 36 71.96 70.51 +.83 +2.8sAlpDisrTc n N DTEC 26.27 25.13 42 26.49 74 26.57 25.88 +.65 +5.1sAlpsRtSec n Q SWIN 30.61 24.87 60 30.45 72 30.76 29.98 +.39 +2.3sAlpBzSoMed N BUZ 33.81 26.41 1 33.89 19 33.91 33.26 +.47 +5.8sAlps RivDiv N RFDA 32.78 27.23 5 32.99 37 33.12 32.28 +.60 +4.2 AlpRvrCare N RFCI 25.70 24.04 6 24.63 47 24.68 24.56 -.05 -.3 AlpRivUncn N RFUN 28.76 25.58 3 26.09 15 26.15 26.03 -.07 +.2 AlpSprtJG N SGDJ 41.30 29.00 43 33.57 143 33.81 32.28 -.01 -.1sAlpMedBrk N SBIO 34.50 22.12 41 34.73 208 34.81 32.55 +1.42 +5.9 AlpSprotG N SGDM 23.45 18.46 45 21.55 161 21.58 20.52 +.45 +4.1sAlpWkplEq N EQLT .46 37.37 30.10 3 37.64 11 37.64 36.69 +.87 +3.9 AlpEDvDg N EDOG .67e 2.6 26.25 22.00 7 26.17 165 26.23 25.86 -.02 +3.0 AlpAlerEn N ENFR 1.35e 5.7 24.95 21.62 27 23.73 125 23.87 23.27 +.26 +2.8sAlpIntDvDg N IDOG 1.47e 4.9 29.56 23.90 104 29.73 486 29.73 29.13 +.18 +3.8sAlpBarr400 N BFOR .27e .6 43.18 34.88 17 43.39 61 43.44 42.21 +1.04 +4.4 AlpRivStInc N RIGS .30e 1.2 25.76 24.81 63 25.24 937 25.35 25.14 +.01 +.4sAlpsDvDog N SDOG 1.40e 2.9 47.86 41.31 198 48.12 1055 48.16 46.78 +1.34 +5.1 AlpAlerMLP N AMLP 1.35e 11.5 13.31 9.79 29232 11.76 119458 11.78 11.27 +.41 +9.0sAltaba Q AABA 77.23 41.13 4040 75.85 40164 77.23 75.45 -.64 +8.6sAltair A n Q ALTR 28.90 16.55 194 25.88 1183 28.90 24.52 +.88 +8.2 Alteryx n N AYX 29.16 14.61 621 26.97 2412 27.89 25.81 -.12 +6.7 Altice n N ATUS 35.29 17.80 2681 23.27 21861 25.15 21.07 +2.03 +9.6 Altimm rs Q ALT 35.00 1.51 222 1.96 1053 2.06 1.92 -.07 -1.5 Altisrce n Q ASPS 46 46.99 16.17 175 29.29 1579 29.61 26.85 +1.63 +4.6 Market profile NYSE American Nasdaq Facebook 70,087,200 179.37 -8.40 AMD 43,547,200 12.02 -.12 PwShs QQQ 34,004,800 164.49 +1.20 MySize n 33,040,400 2.14 +.65 Novavax 31,088,400 1.61 -.37 Intel 28,955,200 43.24 -.17 MicronT 27,599,500 42.81 -.01 SPAR Gp h 24,823,100 1.98 +.74 Xunlei Ltd 24,711,600 16.63 -6.27 Apple Inc 24,396,900 177.09 +1.81 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2688.06 +5.28B2gold g 5,965,900 3.07 +.13 NwGold g 5,354,400 3.39 +.16 DigitalPwr 4,119,000 2.73 -.08 iShIndia bt 3,586,600 37.13 +.06 Paretem rs 2,936,100 2.38 -.10 NDynMn g 2,899,800 1.68 +.02 SRC Eng 2,845,100 9.00 +.01 22ndCentry 2,769,500 3.34 +.03 BarcGSOil 2,318,400 7.15 +.10 NthnO&G 2,051,500 2.91 +.02 InspMD rs 203,683,600 .15 +.02 BioPhrmX 45,188,700 .12 +.01 DigitalPwr 44,019,500 2.73 -.12 Paretem rs 27,250,100 2.38 -.45 NwGold g 26,818,600 3.39 -.04 AMD 254,271,800 12.02 +.14 MicronT 213,344,800 42.81 -2.99 Intel 187,522,500 43.24 -1.50 Novavax 155,877,500 1.61 +.32 Inpixon rs 142,003,100 .34 +.09 FRIDAY MOST ACTIVEName Vol Last Chg 13294.32 +83.55 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE GenElec 81,987,900 18.76 -.26 S&P500ETF 68,894,100 277.92 +1.80 iShEMkts 66,295,900 49.51 +.47 BkofAm 62,105,800 31.19 +.53 RiteAid 57,726,800 2.39 +.05 FordM 52,341,800 13.23 +.07 VanEGold 48,366,000 24.01 +.63 SPDR Fncl 42,682,600 29.23 +.26 TevaPhrm 40,299,100 22.07 +.33 SwstnEngy 39,957,600 5.47 -.05 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg GenElec 409,721,800 18.76 +.23 BkofAm 295,089,900 31.19 +.87 S&P500ETF 271,220,100 277.92 +4.49 iShEMkts 247,267,100 49.51 +.38 SPDR Fncl 241,415,200 29.23 +.82 EKodak wt 1.12 +7373.3 EKodak 9.20 +192.1 DST Sys s 83.51 +30.9 KenonHld n 29.72 +27.3 WtWatch 59.44 +26.7 CmtyHlt 5.15 +26.2 TCF Fn wt 5.30 +23.3 FrankCov 30.45 +22.8 WEEKS BIGGEST GAINERSName Close Chg Invitae n 7.58 -24.6 Supvalu rs 16.33 -21.8 Express 7.26 -20.7 PrUltShN s 36.96 -16.0 FiveOaks 3.32 -15.3 Acuity 158.74 -14.4 Gain Cap 8.40 -13.6 WEEKS BIGGEST LOSERSName Close Chg StneEn wt 6.63 +42.9 Enservco 1.01 +37.8 YumaEn rs 1.63 +32.5 Can-Fite 1.88 +20.5 NthnO&G 2.91 +20.2 US Geoth rs 3.92 +18.1 TrilogyMtl 1.50 +12.8 TelInstEl 3.05 +11.7 WEEKS BIGGEST GAINERSName Close Chg Ampliph rs 1.12 -18.2 Paretem rs 2.38 -15.9 KlondexM g 2.13 -13.8 UraniumEn 1.72 -13.1 AvalonHld 2.08 -10.3 NexGen g 2.53 -10.0 TrioTch 5.74 -9.2 NatlHld wt 1.29 +84.3 PainThr rs 7.80 +79.7 Ablynx n 42.28 +63.2 CountrP rs 6.66 +60.5 AtaraBioth 28.25 +52.7 SPAR Gp h 1.98 +52.3 RMG Net rs 1.27 +52.1 Itus Cp hrs 4.05 +51.7 Aradigm 2.26 -62.6 Axovant n 2.09 -61.1 AquaB Tc n 3.02 -59.4 Lipocine 1.71 -43.6 AxsomeT n 3.30 -41.1 Adomani n 2.16 -32.7 ConcertPh 20.15 -26.87261.06 +49.28How 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 1,577 1,348 107 Volume (000s) New Highs New Lows 3,032 399 59 Advanced Declined Unchanged 195 150 23 Volume (000s) New Highs New Lows 368 28 1 Advanced Declined Unchanged 1,750 1,142 207 Volume (000s) New Highs New Lows 3,099 396 17 Advanced Declined Unchanged 1,798 1,217 53 Volume (000s) New Highs New Lows 3,068 586 114 Advanced Declined Unchanged 208 169 7 Volume (000s) New Highs New Lows 384 49 9 Advanced Declined Unchanged 1,999 1,100 91 Volume (000s) New Highs New Lows 3,190 600 86 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, January 13, 2018

PAGE 41

AltisResid N RESI .60 5.3 15.66 10.37 244 11.42 1585 11.70 11.25 -.11 -3.7sAltraIndlM Q AIMC .68 1.3 26 51.65 35.20 77 51.55 522 51.75 48.85 +2.20 +2.3 Altria N MO 2.64f 3.8 22 77.79 60.01 6604 69.61 33115 71.04 68.87 -.77 -2.5 AlumChina N ACH 23.54 10.98 64 18.59 650 18.61 17.09 -.78 +3.7 AmTrstFn Q AFSI .34 2.6 27.93 8.80 3382 13.01 19299 13.20 10.04 +2.62 +29.2tATrFn pfA N AFSIpA 1.69 8.7 25.50 19.40 43 19.33 144 21.75 19.02 -1.49 -6.2 AmTrF pfB N AFSIpB 1.81 8.6 26.25 20.37 33 20.95 78 22.56 20.51 -.93 -4.2 AmTrF pfC N AFSIpC 1.91 9.0 26.20 21.19 47 21.26 129 23.00 21.24 -1.09 -5.5 AmTrF pf F N AFSIpF 25.05 18.89 380 19.67 658 21.33 19.08 -.94 -4.2 AmTrF pfE N AFSIpE 26.90 21.03 145 21.65 267 23.43 21.36 -1.02 -5.5 AmTrFn 7.5 N AFST 27.79 22.46 48 24.40 99 25.90 24.35 -1.34 -5.8 AmTrFn 55 N AFSS 1.81 7.4 26.50 22.57 51 24.33 111 25.01 24.02 -.57 -2.7tAmTrF pfD N AFSIpD 1.88 8.9 26.12 21.00 88 21.07 204 22.74 20.78 -1.10 -5.0 Amarin Q AMRN 4.47 2.81 826 4.25 4871 4.40 4.21 -.12 +6.0sAmazon Q AMZN 1276.77 789.51 5200 1305.20 18690 1305.76 1232.03 +76.06 +11.6 AmbacF wt Q AMBCW 12.78 5.04 86 5.80 139 5.85 5.68 +.07 +1.0 AmbacFin Q AMBC 23.55 13.17 711 16.07 2447 16.15 15.59 +.09 +.6 Ambarella Q AMBA 28 66.23 40.06 913 54.92 7687 64.11 53.37 -8.70 -6.5 AmberRd N AMBR 9.82 6.14 53 7.43 443 7.65 7.25 +.01 +1.2 Ambev N ABEV .05e .7 6 7.03 5.19 25365 6.67 64473 6.79 6.56 +3.3 Amdocs Q DOX .88 1.3 18 67.98 56.10 514 67.59 3551 67.91 65.94 +.78 +3.2 Amedica rs Q AMDA 8.87 2.89 22 3.55 117 3.79 3.38 -.02 +8.6 Amedisys Q AMED 39 65.91 42.05 336 54.76 1951 55.59 49.80 +1.87 +3.9 AMERCO Q UHAL 2.50e 19 400.99 338.30 52 373.38 197 379.89 371.50 -2.10 -1.2 Ameren N AEE 1.83f 3.3 22 64.89 51.35 1344 55.52 5988 58.09 55.42 -1.87 -5.9 Ameresco N AMRC 24 9.10 4.80 73 9.00 852 9.05 7.65 +.25 +4.7sAmeriHld n Q AMRH 13.50 1.27 699 4.12 13736 13.50 3.12 +.66 +32.9sAmerHl wt Q AMRHW 7.58 .25 142 .79 1814 7.58 .43 +.28 +3.3 AFMulti Q ATAX .50 8.1 21 6.25 5.35 36 6.15 249 6.20 6.11 +1.7 AMovilL N AMX .17e 1.0 15 19.50 12.00 2770 17.28 14871 17.69 16.78 -.15 +.8 AmMovl A N AMOV 19.11 13.89 4 17.01 26 17.58 16.76 -.18 AmCarM Q CRMT 17 49.40 30.20 20 47.20 308 47.75 43.29 +3.15 +5.7sAmAirlines Q AAL .40 .7 10 57.00 39.21 7461 58.47 33218 58.73 51.93 +5.82 +12.4tAmAssets N AAT 1.04f 2.9 23 44.83 35.82 127 36.04 644 37.28 35.82 -1.10 -5.8 AmAxle N AXL 5 21.25 13.38 2210 18.78 11420 19.00 17.75 +.41 +10.3tAmCampus N ACC 1.76 4.5 28 51.70 38.88 1366 38.95 3943 40.42 38.77 -.69 -5.1 ACapSenF Q ACSF 1.16 10.5 5 14.10 10.35 29 11.05 149 11.05 10.65 +.20 +5.0 AEagleOut N AEO .50 2.7 17 19.48 10.23 3483 18.34 31785 18.48 16.90 +.28 -2.4 AEP N AEP 2.36 3.5 18 78.07 62.14 6192 67.46 23002 71.53 67.23 -3.32 -8.3 AmElTech Q AETI 2.80 1.30 1 1.75 27 1.80 1.65 -.05 +16.7sAEqInvLf N AEL .24f .7 12 34.39 22.23 520 33.96 3789 34.46 31.35 +2.09 +10.5 AmExp N AXP 1.40 1.4 19 101.65 75.39 3122 100.97 13020 101.59 99.93 -.09 +1.7 AFnclGrp N AFG 1.40 1.3 19 109.43 85.57 258 109.16 1565 109.34 105.89 +2.32 +.6 AFnclGp 54 N AFGE 1.56 6.0 27.53 24.93 8 26.04 58 26.26 25.80 +.06 -.7 AFnclGp 55 N AFGH 1.50 5.7 28.40 25.01 24 26.29 80 26.46 26.13 -.00 +.3tAHm4Rent N AMH .20 1.0 30 23.98 20.45 2442 20.46 14053 21.03 20.37 -.47 -6.3 AHm4R pfC N AMHpC 1.38 4.8 29.50 27.27 8 28.36 26 28.43 28.22 +.03 -.3 AHm4Rn pfD N AMHpD 1.63 6.0 27.73 24.16 4 27.12 60 27.19 26.66 +.16 -.9 AHm4R pfE N AMHpE 1.59 6.0 27.53 23.89 7 26.38 85 26.50 26.19 -.08 -1.5tAH4Rn pfG N AMHpG 1.47 5.9 26.38 24.86 10 25.06 41 25.39 24.86 -.13 -.4 AHm4R pfF N AMHpF 26.27 24.00 7 25.20 75 26.03 25.20 -.50 -1.4 AIG wt N AIG/WS 25.19 16.33 92 19.35 918 19.74 18.65 +.15 +6.8 AmIntlGrp N AIG 1.28 2.1 67.45 57.85 6100 60.97 34793 61.46 60.14 +.33 +2.3 AmLorain A ALN .61 .14 567 .21 6550 .25 .19 -.02 +19.3 AMidstrm N AMID 1.65 11.5 18.40 11.10 155 14.30 621 14.55 13.80 +.35 +7.1 AmerNtl Q AMNB 1.00f 2.5 20 43.00 33.80 14 40.00 64 40.50 37.45 +2.40 +4.4 AmNatIns Q ANAT 3.28 2.6 21 134.03 110.43 7 128.45 55 130.16 126.73 +.82 +.2tAmOutBr Q AOBC 8 24.49 11.70 831 12.19 5518 12.36 11.70 -.18 -5.1 AmPubEd Q APEI 27 27.40 17.40 39 25.70 201 26.30 24.35 +1.15 +2.6 AmRailcar Q ARII 1.60 3.9 15 49.34 34.29 38 40.84 416 40.93 39.03 +.33 -1.9 AmrRlty N ARL 14.50 5.70 10 12.72 37 13.49 12.11 +.03 -1.0 AmRenAs n N ARA 23.30 9.91 59 18.58 556 19.18 17.83 +.21 +6.8sAmrRvr Q AMRB .20 1.3 19 16.49 12.97 3 15.99 43 16.49 14.95 +.63 +4.9 AmShrd A AMS 13 5.00 2.45 9 2.70 41 2.85 2.70 -.15 +4.0 ASoft lf Q AMSWA .44 3.4 25 13.05 9.00 125 12.97 475 13.00 12.00 +.71 +11.5 AmStsWtr N AWR 1.02 1.9 33 58.44 41.14 248 54.92 995 56.92 54.45 -.60 -5.2 AmSupr rs Q AMSC 7.82 2.89 345 5.52 3109 5.92 4.62 +1.02 +52.1 AmTower N AMT 2.80f 2.1 31 155.28 102.73 3176 133.00 13213 143.24 132.54 -7.48 -6.8 ATowr pfB N AMTpB 5.50 4.7 135.99 99.45 86 117.53 1186 126.04 117.17 -6.45 -6.5 AVangrd N AVD .06e .3 40 24.00 14.65 94 21.60 411 21.70 20.55 +.75 +9.9 AmWtrWks N AWK 1.66 2.1 27 92.37 71.00 3936 80.83 8307 87.54 80.57 -5.92 -11.7sAWoodmk Q AMWD 30 136.15 69.65 62 132.70 474 136.15 130.55 -1.65 +1.9 Amerigas N APU 3.80 8.1 38 50.00 42.00 142 47.17 747 47.89 46.80 -.38 +2.0sAmeriprise N AMP 3.32 1.8 18 179.41 110.75 1130 182.04 5405 182.37 169.23 +11.85 +7.4sAmerisBc Q ABCB .40 .7 22 52.80 41.05 181 53.40 1235 53.45 49.70 +3.00 +10.8 Amerisafe Q AMSF .80a 1.3 17 69.40 51.20 114 60.60 490 61.40 58.35 -.80 -1.6 AmrSvFin Q ASRV .06 1.5 58 4.40 3.48 34 4.05 113 4.20 4.00 -2.4sAmeriBrgn N ABC 1.52f 1.5 17 98.14 71.90 1466 99.00 6831 99.00 94.75 +3.68 +7.8 AmesNatl Q ATLO .88 3.0 18 33.60 26.60 9 29.65 32 29.80 28.20 +.95 +6.5sAmetek N AME .36 .5 31 74.58 49.93 729 75.20 5257 75.42 73.20 +1.41 +3.8 Amgen Q AMGN 5.28e 2.9 17 191.10 150.38 2843 185.04 12868 185.61 178.43 +4.39 +6.4 AmicusTh Q FOLD 16.60 5.07 2732 15.72 17892 15.92 13.55 +.81 +9.2 AmiraNatF N ANFI 7.05 4.02 192 4.05 984 4.26 4.03 -.11 -2.9 AmkorTch Q AMKR 10 12.48 8.32 484 10.47 3704 10.87 10.30 -.33 +4.2 Ampco N AP 18.60 12.15 21 14.75 166 15.00 13.75 +.45 +19.0 Amphastar Q AMPH 19.95 12.05 168 18.56 797 18.81 17.60 +.50 -3.5sAmphenol N APH .76f .8 40 91.51 66.00 781 91.83 5099 91.94 89.26 +2.12 +4.6 AmpioPhm A AMPE 4.95 .38 1016 2.93 5817 3.15 2.68 +.05 -28.0sAmpOnRt ef Q IBUY 43.71 27.75 49 43.90 291 43.90 42.38 +1.16 +7.4 AmpSrLn n N YESR 28.57 24.26 4 24.61 11 24.72 24.49 -.29 +.8sAmpDivOpt N DIVO 29.70 24.80 2 29.95 12 29.97 29.47 +.61 +3.3 Amplify n N BETR 47 12.32 4.78 396 12.10 2636 12.12 12.05 -.04 +.7 Ampliph rs A APHB 6.80 .67 462 1.12 12356 2.05 1.01 -.25 +10.9 Amrep N AXR 9 7.35 5.17 7.09 10 7.10 7.02 +.07 +1.0 AmtechSys Q ASYS 15.45 4.02 176 10.70 863 11.33 10.41 -.28 +6.3 Amyris rs Q AMRS 12.45 1.86 503 4.64 3479 5.48 4.15 +.37 +23.7 Anadarko N APC .20 .3 71.98 39.96 4832 58.98 29941 59.17 54.65 +3.96 +10.0 Anadrk 18 N AEUA 3.75 9.9 48.28 30.95 109 37.82 263 38.43 36.44 +1.01 +9.1 AnalogDev Q ADI 1.80 2.0 28 93.99 71.00 2996 92.02 12259 92.59 89.79 +.35 +3.4 Anlogic Q ALOG .40 .5 89.50 66.00 39 84.40 214 86.20 84.00 +.10 +.8sAnaptys n Q ANAB 114.47 15.17 278 112.40 1928 114.47 99.36 +10.92 +11.6 Anavex rs Q AVXL 6.64 3.01 146 3.40 795 3.50 3.22 -.04 +5.6 AnchBcWA Q ANCB 21 27.45 23.70 4 24.90 6 24.90 24.80 +.05 +.4sAndeavor N ANDV 2.36f 2.0 42 118.15 75.11 1027 119.13 5499 119.33 115.54 +2.81 +4.2 AndeavLog N ANDX 3.94f 7.3 28 60.14 42.18 754 54.26 3393 54.31 49.50 +4.60 +17.5 Andersons Q ANDE .66f 2.0 41.85 29.60 135 32.65 672 33.15 31.00 +1.15 +4.8 AndinaAcII Q ANDA 10.46 9.51 27 10.35 318 10.45 10.30 -.04 +.5 AndinaII rt Q ANDAR 1.45 .36 29 1.38 98 1.42 1.33 -.03 +.7 AndinaII wt Q ANDAW 1.90 .15 6 1.71 78 1.80 1.53 -.08 -9.2 Anf DvAlt n N DALT 10.48 10.03 60 10.31 91 10.42 10.10 +.05 +1.5 AngioDyn Q ANGO 18.85 14.80 143 16.35 1517 16.73 15.85 +.24 -1.7 AnglogldA N AU 13.68 8.86 3867 11.07 13615 11.10 10.36 +.40 +8.6 ABInBev N BUD 3.19e 2.8 126.50 103.55 3185 114.90 8372 115.34 113.35 +.16 +3.0 AnikaTh Q ANIK 27 60.29 41.64 53 56.64 238 56.96 54.08 +.61 +5.1 Anixter N AXE 17 88.60 62.40 324 78.50 1159 78.85 75.10 +2.45 +3.3 Annaly N NLY 1.20 10.6 10 12.73 10.08 7620 11.30 40195 11.66 11.24 -.27 -5.0 Annaly pfC N NLYpC 1.91 7.5 26.34 23.80 46 25.30 304 25.50 25.23 -.11 -.7 Annaly pfD N NLYpD 1.88 7.4 26.27 23.81 37 25.51 129 25.59 25.29 +.14 +.6 Annaly pfF N NLYpF 26.59 24.80 91 25.85 889 25.85 25.55 +.06 +.1 Annaly pfE N NLYpE 1.91 7.6 25.89 24.01 25.26 309 25.34 25.21 -.10 sAnsys Q ANSS 44 156.14 92.33 441 154.22 2357 156.14 151.60 +1.77 +4.5 AntaresP Q ATRS 4.09 1.58 846 2.28 4625 2.30 2.12 +.06 +14.6 Antero n N AMGP 22.87 16.62 798 21.04 4655 21.26 20.39 +.23 +6.7 AnteroMid N AM 1.36f 4.3 25 35.74 25.71 418 31.75 3253 31.85 30.40 +1.07 +9.3 AnteroRes N AR 1.00 5.0 41 26.60 17.59 2395 19.87 11454 20.01 19.10 +.43 +4.6sAnthem N ANTM 2.60 1.1 25 237.00 144.44 1680 239.82 7423 240.40 230.73 +5.45 +6.6sAnthem un N ANTX 2.63 4.5 58.07 46.76 64 58.35 414 58.41 56.91 +1.18 +4.2 AntherP rs Q ANTH 6.24 1.20 1537 1.35 3458 1.62 1.32 -.29 -18.2 Anworth N ANH .60 11.3 9 6.35 5.07 429 5.31 2417 5.41 5.26 -.07 -2.4 Anwrth pfA N ANHpA 2.16 8.3 28.19 25.30 0 25.86 10 26.25 25.76 -.52 -2.2 Anwrth pfC N ANHpC 1.91 7.6 25.49 24.52 4 25.23 48 25.25 25.11 +.10 +.3 Aon plc N AON 1.44 1.1 20 152.78 109.82 844 136.55 5295 138.28 134.61 -.02 +1.9 Apache N APA 1.00 2.1 63.92 38.14 3685 47.16 23094 47.35 43.90 +.77 +11.7tAptInv N AIV 1.44 3.5 46.86 40.87 843 40.62 4651 42.91 40.38 -1.94 -7.1 AptInv pfA N AIVpA 1.72 6.4 27.80 25.95 1 26.86 38 27.07 26.50 +.05 -2.0 Apellis n Q APLS 25.49 12.45 84 18.91 829 24.29 18.87 -4.58 -12.9 ApogeeE Q APOG .63f 1.3 17 61.00 40.03 205 46.73 1434 46.94 45.27 +1.03 +2.2 ApolloCRE N ARI 1.84 10.0 10 19.92 16.98 1137 18.32 8142 18.45 18.10 +.12 -.7 ApoCRE pfC N ARIpC 25.89 24.54 11 25.16 108 25.72 25.13 +.01 -2.5 ApollEnd rs Q APEN 18.52 3.55 77 6.31 374 6.62 5.91 +.31 +12.7sApolloGM N APO 1.85e 5.1 13 36.38 20.38 472 36.19 3555 36.39 34.23 +1.71 +8.1 ApollG pfA N APOpA 1.60 6.2 26.62 24.55 24 25.98 121 26.25 25.78 -.10 -1.2 ApolloInv Q AINV .60 10.3 6.82 5.60 681 5.80 4616 5.81 5.66 +.06 +2.5 ApolloI 43 N AIY 1.72 6.6 26.86 25.32 4 25.87 35 25.93 25.61 +.03 -.8sApolMed n Q AMEH 29.78 10.00 41 28.90 200 29.78 23.50 +4.40 +20.4 ApollSrFlt N AFT 1.08a 6.6 18.08 16.08 44 16.36 257 16.37 16.22 +.03 +.9 ApolloTact N AIF 1.32a 8.4 16.77 15.40 54 15.73 311 15.83 15.61 -.04 -.1 AppFolio n Q APPF 52.25 21.63 83 42.55 560 42.65 40.30 +.40 +2.5 Appian A n Q APPN 43.26 14.60 603 36.76 6351 39.49 31.10 -2.92 +16.8 AppHReit n N APLE 1.20 6.1 24 20.68 17.49 980 19.55 5799 19.74 19.22 +.28 +.2sApple Inc Q AAPL 2.52 1.4 21 177.20 117.94 24397 177.09 108462 177.36 173.00 +2.09 +4.6 ApplRecy h Q ARCI 1.75 .52 19 .99 887 1.23 .96 -.18 -4.8 AplDNA wt Q APDNW 1.04 .21 0 .37 10 .37 .29 -.02 +1.9 ApldDNA Q APDN 3.45 .90 237 1.52 2186 1.75 1.45 -.09 -4.4 AppGenTc Q AGTC 7 10.15 3.25 41 4.20 370 4.50 4.05 -.10 +16.7sApldIndlT N AIT 1.16 1.7 22 71.60 54.00 243 70.20 1707 71.60 68.68 -.20 +3.1 ApldMatl Q AMAT .40 .7 17 60.89 32.21 8931 53.45 60288 56.45 52.56 -1.15 +4.6 ApldOptoel Q AAOI 10 103.41 21.88 834 35.85 7340 38.99 33.78 -3.04 -5.2sApproach Q AREX 4.01 1.93 1848 3.91 6240 4.21 3.08 +.75 +32.1 Apptio n Q APTI 25.49 10.77 221 24.42 1692 24.62 23.28 +.22 +3.8 ApricusB rs Q APRI 4.07 .86 1443 2.74 3444 2.79 2.10 +.43 +48.6 Aptargrp N ATR 1.28 1.5 27 90.79 71.44 178 86.56 1275 87.76 85.16 -.39 +.3 AptevoTh n Q APVO 4.85 1.15 132 4.40 727 4.68 4.12 -.28 +3.8sAptiv N APTV 1.16 1.2 18 93.69 57.83 1388 92.91 10308 93.69 90.14 +1.34 +9.5 AptoseB g Q APTO 15 2.58 .78 412 2.48 1334 2.50 2.20 +.26 +10.7 AquaAm N WTR .82 2.3 27 39.55 29.41 1310 35.12 4122 37.83 35.06 -2.60 -10.5tAquaMetal h Q AQMS 22.75 1.75 312 1.94 3075 2.22 1.75 -.24 -8.9tAquaB Tc n Q AQB 24.78 3.05 1979 3.02 2460 8.06 2.96 -4.41 -14.2 Aquantia n N AQ 13.80 9.60 154 10.94 934 11.10 9.83 -.03 -3.4 Acquavnt n N WAAS 20.67 10.87 44 14.94 282 15.82 14.63 -.92 -3.7 AquinoxPh Q AQXP 19.97 10.02 29 11.51 245 12.04 11.04 -.38 -2.1 ArQule Q ARQL 1.98 .92 198 1.83 1007 1.93 1.70 -.02 +10.9 Aradigm Q ARDM 7.35 .78 2573 2.26 7737 6.24 1.97 -3.78 -66.3 AralezPh Q ARLZ 4.72 .95 362 1.78 3235 1.84 1.60 +25.4sAramark N ARMK .42f 1.0 30 44.12 32.87 1259 44.07 5763 44.28 42.25 +1.35 +3.1tAratanaTh Q PETX 8.63 4.81 260 5.22 4251 5.38 4.81 +.01 -.8 ArborRT N ABR .76f 8.9 8 8.99 7.11 293 8.51 2262 8.68 8.43 -.05 -1.5 Arbor prA N ABRpA 2.06 8.1 25.98 24.99 13 25.35 35 25.55 25.28 -.13 +.1 ArborR pfB N ABRpB 1.94 7.6 26.00 24.57 25.45 8 25.55 25.07 +.10 -.4 ArborR pfC N ABRpC 2.13 8.2 26.68 25.13 0 26.01 13 26.19 25.92 -.23 -.7sArborRT 21 N ABRN 1.84 7.1 25.85 25.02 9 25.83 64 25.85 25.65 +.12 +1.5 ArbutusB g Q ABUS 8.25 2.35 53 5.10 1034 5.70 4.93 -.45 +1.0 ArcBest Q ARCB .32 .9 40 38.75 16.95 216 37.00 2624 37.85 35.75 +.85 +3.5 ArcadBiosc Q RKDA 1.18 .18 270 .25 2435 .34 .21 -.05 -9.8sArcelorM rs N MT 12 36.88 19.59 2304 37.16 14432 37.32 34.75 +2.63 +15.0 ArchCap Q ACGL 30 102.60 84.21 711 90.69 2996 90.78 86.58 +2.33 -.1 ArchCap pfF Q ACGLO 25.99 24.92 57 25.55 441 25.55 25.10 +.47 +.8 ArchC pfE Q ACGLP 1.31 5.2 25.25 21.66 35 24.99 298 25.08 24.94 +.03 -.5sArchCoal N ARCH 1.40 1.4 13 99.53 60.13 292 96.83 1823 99.53 91.53 +4.11 +3.9 ArchDan N ADM 1.28 3.2 18 47.44 38.59 2629 40.50 16103 40.71 39.28 +.32 +1.0 Archrock N AROC .48 4.6 16.40 8.30 746 10.45 5560 10.60 9.40 +.80 -.5 ArchrkPtrs Q APLP 1.14 7.8 18.40 10.58 262 14.68 1275 14.73 13.23 +1.18 +23.3 Arcimoto n Q FUV 6.35 2.54 68 3.91 168 4.54 3.73 +.17 -2.5sArconic N ARNC .24 .8 30.69 20.58 3416 30.84 15180 30.90 29.42 +1.24 +13.2 ArcosDor N ARCO 25 10.80 5.60 191 9.55 2111 10.00 9.30 -.15 -7.7 ArcturusT rs Q ARCT 16.10 5.81 17 9.07 500 10.45 8.82 -.40 +14.1 Ardaugh n N ARD 24.54 19.55 25 20.33 203 21.10 20.30 -.67 -3.6 Ardelyx Q ARDX 15.40 4.05 181 7.35 1180 7.60 6.70 +.25 +11.4 ArdmoreSh N ASC 9.05 6.60 161 8.15 838 8.20 7.75 +.15 +1.9 ArenaPh rs Q ARNA 41.92 11.30 819 34.95 3793 41.35 34.82 -5.89 +2.9 AresCap Q ARCC 1.52 9.5 12 17.87 15.60 1825 16.03 8636 16.08 15.76 +.24 +2.0 AresCmcl N ACRE 1.08 8.4 11 14.22 12.48 120 12.89 739 12.96 12.50 +.30 -.1sAresDyCr N ARDC 1.40 8.5 16.60 15.25 57 16.45 250 16.60 16.42 -.11 +.2sAresMgmt N ARES 1.13e 4.9 35 23.80 17.15 192 22.95 1572 23.80 20.07 +2.85 +14.8 AresMg pfA N ARESpA 1.75 6.6 27.43 24.92 18 26.62 124 26.69 26.34 +.20 +.5 Argan N AGX 1.00e 6 76.70 41.79 214 45.75 1121 46.80 44.50 +1.7sArgenx n Q ARGX 69.27 17.33 306 70.52 1165 71.40 57.20 +13.57 +11.7 ArgoGp42 Q AGIIL 1.63 6.4 26.25 24.90 4 25.24 16 25.32 25.22 -.06 -.1 ArgoGpInt Q AGII 1.08 1.8 13 69.03 56.15 101 61.35 685 61.60 59.10 +1.50 -.5 ArgosThr h Q ARGS 5.68 .13 2620 .16 19374 .19 .16 +.01 +8.7sAristaNetw N ANET 61 261.81 87.33 809 259.03 4611 262.84 238.51 +22.26 +10.0sArkInnova N ARKK 39.96 21.69 347 39.71 1518 39.99 38.32 +.21 +7.1 sArkIndInno N ARKQ 35.53 22.90 98 35.96 302 36.05 34.70 +1.18 +9.2 ArkGenom N ARKG 27.17 17.36 91 25.70 301 26.22 24.75 -.15 +4.9 ArkWebX.O N ARKW .53p 50.50 26.64 220 49.10 1078 49.24 48.10 +.42 +6.6 Ark 3dPr n N PRNT 26.68 21.99 13 26.42 93 26.43 25.22 +1.07 +8.4sArk IsrTc n N IZRL 21.85 19.76 100 21.59 209 21.85 20.98 +.24 +6.0 ArlingAst N AI 2.20 18.5 4 15.51 10.93 305 11.91 2270 11.93 11.54 +.16 +1.1 ArlingAst23 N AIW 1.66 6.8 25.45 23.40 4 24.47 6 24.66 24.47 -.28 +.1 ArlingAst25 N AIC 1.69 6.8 24.97 21.82 14 24.71 29 24.85 24.38 +.25 +1.9 ArlAsst pfB N AIpB 1.75 7.0 25.85 24.13 24.96 6 25.00 24.80 +.01 +.1 ArmadaHof N AHH .76 5.3 16 16.00 12.66 302 14.37 2958 14.89 14.29 -.70 -7.5 ArmrR pfA N ARRpA 2.06 8.1 25.83 24.10 2 25.52 17 25.66 25.44 +.25 +.3 ArmrR pfB N ARRpB 1.97 7.9 25.37 23.10 25 24.99 189 25.06 24.90 +.12 -.1 ArmourR rs N ARR 2.72 10.8 9 27.60 20.81 620 25.08 2490 25.57 25.02 +.07 -2.5 ArmsFloor N AFI 22.96 13.32 63 16.75 349 17.03 16.41 -.23 -1.0sArmstrWld N AWI 24 64.60 38.45 440 62.80 1885 64.60 62.30 -.75 +3.7 Arotech Q ARTX 5.00 2.80 112 3.65 545 3.70 3.52 +.05 +2.8sArrayBio Q ARRY 14.40 6.73 2835 13.71 20424 14.40 12.09 +.55 +7.1 ArrisIntl Q ARRS 29 30.79 24.75 1170 25.49 6120 26.17 25.16 -.51 -.8 ArrwDJYld N GYLD 1.59e 8.4 19.99 17.51 18 18.96 116 18.99 18.25 +.18 +5.4sArrowEl N ARW 12 84.60 68.55 352 83.67 2622 84.60 82.08 +.04 +4.1 ArrowFn Q AROW 1.00b 2.9 17 38.60 29.81 14 34.65 60 35.20 33.50 +.55 +2.1sArrCountR n Q DWCR 31.73 30.19 2 31.74 21 31.80 31.16 +.32 +5.1sArwDWATc Q DWAT .09e .7 12.10 10.38 2 12.16 7 12.16 11.97 +.21 +4.5sArrowPhm Q ARWR 5.47 1.42 7339 5.72 18260 6.25 4.31 +.85 +55.4 Arsanis n Q ASNS 19.73 10.40 14 14.36 119 15.10 12.78 +.71 +12.5 ArtesRes Q ARTNA .94f 2.5 26 43.22 29.37 18 38.40 132 41.92 37.00 +.28 -.4 ArtisanPtr N APAM 2.40a 6.0 17 40.65 26.30 479 39.80 2173 39.85 38.58 +1.05 +.8 ArtsWay Q ARTW .05 1.7 4.70 2.00 14 2.90 29 3.10 2.90 -.10 -2.8 AskanoG g A AKG 3.90 .43 2344 .83 7462 .85 .66 +.16 +17.0sAsburyA N ABG 13 74.70 49.10 214 75.30 1410 76.15 66.95 +8.75 +17.7 AscenaRtl Q ASNA 6.13 1.65 2904 2.09 15083 2.17 1.99 +.03 -11.1sAscendis n Q ASND 47.71 19.95 64 46.58 760 47.71 39.23 +6.66 +16.3 AscentCap Q ASCMA 17.84 8.87 53 10.69 305 12.15 10.53 -.58 -7.0 AshHPrm N AHP .64 6.7 7 14.87 8.74 179 9.62 875 9.90 9.52 -.18 -1.1 AshHPr pfB N AHPpB 22.51 17.92 1 20.07 26 20.21 19.64 -.17 +.4 AshfordHT N AHT .48 7.2 10 8.23 5.68 405 6.69 2216 6.84 6.52 +.12 -.6 Ashfrd pfD N AHTpD 2.11 8.4 26.00 25.00 6 25.25 55 25.40 25.16 +.02 +.3 AshfHT pfF N AHTpF 1.84 7.3 25.50 23.19 4 25.04 60 25.43 24.97 -.24 -1.4 AshfrH pfG N AHTpG 1.84 7.4 25.44 22.63 31 24.85 77 25.17 24.80 -.32 -1.1 AshfrdH pfH N AHTpH 1.88 7.6 25.47 24.82 25 24.83 69 25.42 24.83 -.48 -2.3 AshfrdH pfI N AHTpI 1.88 7.5 25.16 24.56 48 24.98 277 25.09 24.87 -.07 -.5 Ashford A AINC 109.82 46.00 3 95.00 27 95.30 90.56 +3.92 +2.2 Ashland N ASH 1.56 2.1 14 74.81 53.35 367 74.12 2322 74.22 71.91 +.04 +4.1 AsiaPc N APB .22e 1.5 15.45 10.12 6 15.10 46 15.10 14.40 +.51 +4.8 AsiaPWire Q APWC .10e 3.10 2.40 3 2.70 18 2.85 2.70 -.10 -1.8sAsiaTigr N GRR .07e .5 13.25 9.52 13 13.03 44 13.25 12.79 -.12 +5.3sAspenAero N ASPN 5.20 3.84 11 5.05 96 5.20 4.95 -.04 +3.5sAspenGp n Q ASPU 9.51 5.35 63 8.76 210 9.61 8.18 -.02 -1.7 AspenIns N AHL .96f 2.5 17 57.80 35.05 462 38.70 2808 39.85 38.35 -1.30 -4.7 Aspen pfC N AHLpC 1.49 5.5 28.99 25.61 48 27.25 157 27.33 27.06 +.05 -.1 AspIns pfD N AHLpD 1.41 5.6 26.60 23.71 25 25.24 125 25.55 25.10 -.18 -2.1sAspenTech Q AZPN 34 74.05 52.23 326 75.12 2073 75.54 71.02 +4.34 +13.5 AssembBio Q ASMB 52.37 12.15 73 45.20 573 46.38 41.06 +2.08 -.1 AscBnc pfC N ASBpC 1.53 5.7 27.50 25.31 2 26.68 9 27.25 26.66 -.32 -1.8 AsscBc pf D N ASBpD 26.65 22.39 4 25.40 22 25.71 25.26 -.25 -2.2 AsscdBanc N ASB .56f 2.1 19 26.70 20.95 629 26.55 4106 26.70 25.25 +1.05 +4.5 AssocCap n N AC .20 .6 39.35 32.20 12 36.05 47 36.60 33.95 +1.90 +5.7 Assurant N AIZ 2.24f 2.3 37 106.99 86.00 426 95.39 2197 101.46 94.61 -5.99 -5.4tAssuredG N AGO .57 1.7 6 45.73 32.97 1081 34.04 5691 34.56 32.97 +.22 +.5 AsdGMu01 N AGOpB 1.72 6.6 26.72 25.33 6 26.00 18 26.25 25.91 -.09 AsdGMu02 N AGOpE 1.56 6.0 26.82 24.54 8 25.86 37 26.30 25.72 -.02 -1.1 AsdGMu03 N AGOpF 1.40 5.6 25.68 24.12 6 25.05 27 25.26 24.99 +.01 AstaFundg Q ASFI 10.35 6.15 1 7.28 46 7.65 7.05 -.27 -2.9 Astec Q ASTE .40 .6 38 73.37 45.70 203 64.29 1048 64.54 59.80 +1.56 +9.9 AsteriasBio A AST 5.00 1.95 298 2.45 1481 2.65 2.25 -.05 +8.9 AstraZen s N AZN 1.37e 3.8 12 35.93 26.51 2941 35.65 11210 35.77 35.01 -.22 +2.7 AstroNova Q ALOT .28 2.0 28 15.65 11.00 9 13.90 53 13.95 13.20 -.10 +.4sAstronics Q ATRO 34 44.19 23.95 562 47.35 936 48.50 39.61 +6.28 +14.2 Astrotch rs Q ASTC 9.00 2.24 6 3.40 149 3.61 3.17 -.05 +1.5 AsureSftw h Q ASUR 17.27 9.47 113 14.87 512 15.20 14.34 -.02 +5.3sAtHomGr n N HOME 58 32.32 13.97 127 32.74 1102 32.75 30.76 +1.70 +7.7sAtaraBioth Q ATRA 23.00 11.80 3584 28.25 5931 30.40 17.75 +9.75 +56.1 Atento SA N ATTO .34p 12.90 7.70 280 10.15 2484 10.30 9.90 +.05 athenahlth Q ATHN 158.66 95.01 503 129.47 1966 136.90 129.05 -4.58 -2.7 Athene n N ATH 55.22 45.15 835 51.04 5142 52.25 50.33 -.07 -1.3 Athenex n Q ATNX 20.79 11.21 209 15.87 886 16.07 15.10 +.30 -.2 Athersys Q ATHX 2.63 1.02 605 1.95 3701 2.10 1.89 +.04 +7.7 AtkoreInt n N ATRK 27.30 15.05 212 21.69 912 22.07 21.33 -.06 +1.1 AtlAcq n Q ATAC 15.00 9.75 9.82 216 9.86 9.82 -.04 -.4 AtlanAmer Q AAME .02 .6 30 4.35 3.00 4 3.35 22 3.60 3.30 -.30 -1.5 AtlCapBc n Q ACBI 33 20.20 15.20 60 18.05 526 18.33 17.60 +.10 +2.6sAtlCstFin Q ACFC 29 10.16 6.90 33 10.33 270 10.33 9.64 +.65 +9.5tAtlPwr g N AT .12 2.70 2.20 4868 2.40 6845 2.60 2.20 +.10 +2.1 AtlanticaYd Q AY .92e 4.4 25.99 19.30 412 21.07 2222 21.79 20.92 -.48 -.7 Atlanticus Q ATLC 3.49 2.13 2 2.25 26 2.38 2.23 -.04 -6.3 AtlasAir Q AAWW 20 68.70 45.45 516 62.05 2378 62.25 55.70 +5.50 +5.8 AtlasFin Q AFH 21.45 12.15 20 20.55 114 21.35 20.00 -.80 AtlasFin pf Q AFHBL 27.87 25.11 26.47 8 26.90 25.94 -.44 +1.6 Atlassian n Q TEAM 53.45 24.71 589 52.57 3785 52.85 50.54 +.70 +15.5 ATMOS N ATO 1.80 2.3 23 93.56 72.58 731 79.84 3163 83.70 79.11 -3.35 -7.0 Atomera n Q ATOM 7.64 2.45 8 4.71 59 5.01 4.56 -.22 +8.8 AtossGen rs Q ATOS 1.85 .22 518 .26 2153 .28 .26 -.01 -1.1 AtriCure Q ATRC 25.18 14.78 152 17.73 961 18.09 17.53 -.26 -2.8 Atrion Q ATRI 4.80 .8 33 694.00 454.10 2 584.35 12 610.05 582.05 -10.60 -7.3 Attunity Q ATTU 9.54 5.84 16 6.71 256 7.01 6.55 -.26 -3.9 aTyrPhm n Q LIFE 6.50 2.30 63 3.90 195 4.05 3.70 +.05 +11.4 AubNB Q AUBN .92 2.4 17 41.75 30.70 5 37.71 7 39.43 37.65 +.40 -3.1 Audentes n Q BOLD 41.80 13.90 334 37.47 2277 37.80 31.51 +.85 +19.9 AudCodes Q AUDC 11 8.43 5.83 76 7.38 248 7.54 7.25 -.11 +.3 AuriniaPh Q AUPH 10.54 2.25 1040 5.35 3013 5.50 5.00 +.14 +18.1 AurisMed h Q EARS 1.39 .38 354 .48 2278 .52 .45 -.02 -18.8 AurynRs n A AUG 3.00 1.29 59 1.46 485 1.69 1.40 -.10 -11.0sAutoNatn N AN 15 57.83 38.20 465 57.96 3499 58.44 55.47 +2.38 +12.9 AutoWeb Q AUTO 25 14.79 6.63 34 9.38 225 9.58 9.00 +.36 +4.1 Autodesk Q ADSK 131.10 78.26 2510 115.91 10500 116.09 109.04 +5.07 +10.6sAutohome N ATHM 41 81.10 27.75 567 77.92 3692 81.10 72.59 +4.21 +20.5sAutoliv N ALV 2.32 1.7 22 135.14 96.08 280 136.29 1883 136.30 131.07 +2.87 +7.2 AutoData Q ADP 2.52f 2.1 32 121.77 94.11 1574 118.47 9766 119.03 116.28 +.17 +1.1sAutoZone N AZO 18 787.30 491.13 387 787.93 2168 789.78 757.77 +12.43 +10.8 AvadelPh Q AVDL 6 12.30 7.52 630 10.51 1523 10.59 8.49 +1.49 +28.2 AvalonHld A AWX 3.37 1.83 11 2.08 46 2.50 2.06 -.24 +4.0tAvalonBay N AVB 5.68 3.4 22 199.52 169.50 477 168.23 2610 174.81 167.51 -6.03 -5.7 Avangrid n N AGR 1.73 3.6 53.46 37.42 466 48.52 2922 49.19 47.97 -.21 -4.1 AveICSFd N ACP 1.44 10.0 14.93 13.27 124 14.41 449 14.65 14.31 -.13 +2.7 AveThera n Q ATXI 8.58 3.40 12 3.98 86 4.11 3.73 +.17 +9.9 AVEO Ph h Q AVEO 4.24 .50 3613 3.10 7314 3.15 2.71 +.29 +11.1sAveryD N AVY 1.80 1.5 31 119.64 71.71 481 119.35 2299 120.32 117.75 +1.14 +3.9sAvexis n Q AVXS 116.74 50.56 583 117.50 2235 119.00 102.00 +15.42 +6.2 Avianca N AVH .21e 2.6 9.92 6.37 26 8.02 314 8.10 7.74 +.03 -.1 AviatNet rs Q AVNW 24.14 10.35 45 17.46 106 17.46 15.55 +1.35 +15.1 AvidBios rs Q CDMO 5.78 1.97 184 3.81 1062 4.43 3.35 -.41 -1.8 AvidTech Q AVID 7.65 3.99 197 5.63 1169 5.83 5.37 +.19 +4.5 Avingr hn Q AVGR 3.48 .17 597 .20 5295 .23 .19 -.01 +7.1 AvinoSG g A ASM 2.13 1.14 211 1.52 715 1.55 1.42 +.06 +13.4 Avirgagen Q AVIR 1.50 .43 3365 .68 5084 .75 .55 +.12 +20.0sAvisBudg Q CAR 19 48.12 20.71 2566 49.15 10784 49.41 43.76 +4.68 +12.0 Avista N AVA 1.43 2.8 25 52.83 37.78 125 51.61 1465 52.11 51.32 -.18 +.2 AvistaHl wt Q AHPAW .58 .20 14 .40 264 .45 .35 -.05 +42.9 AvistaHl n Q AHPA 10.18 9.28 53 9.98 56 9.98 9.92 +.01 +.6 Avnet N AVT .72 1.7 11 48.20 35.67 964 41.75 3771 42.36 41.21 -.05 +5.4 Avon N AVP 6.03 1.85 1869 2.21 11977 2.23 2.09 +2.8 Aware Q AWRE 42 6.50 4.25 17 4.63 105 4.65 4.30 +.23 +3.0 Axalta N AXTA 38.20 27.77 1467 32.44 5380 33.11 32.35 -.33 +.2 Axcelis rs Q ACLS 32 37.05 14.45 222 29.15 1919 31.60 29.08 -1.85 +1.6tAXIS Cap N AXS 1.56f 3.2 8 71.06 48.00 953 49.11 4524 49.48 48.00 -.28 -2.3 AXIS pfD N AXSpD 1.38 5.5 25.98 23.75 9 25.16 84 25.27 24.99 +.20 -.3 AxisCap pfE N AXSpE 25.85 22.20 39 25.17 279 25.33 25.08 +.04 sAxoGen Q AXGN 31.70 8.75 201 28.00 1856 31.70 26.90 -3.05 -1.1 AxonEntpr Q AAXN 86 28.17 20.57 556 27.56 2445 27.75 26.27 +.71 +4.0tAxovant n Q AXON 27.98 2.23 4629 2.09 29557 2.93 2.06 -3.28 -60.3tAxsomeT n Q AXSM 6.45 3.20 1338 3.30 8025 5.76 3.10 -2.30 -41.1 AytuBioSc n Q AYTU 6.82 2.05 252 2.81 314 2.90 2.35 +.23 +26.0 Azul n N AZUL 29.43 19.43 206 24.74 1731 25.13 24.26 -.17 +3.8 AzurRx n Q AZRX 5.25 2.40 53 3.50 264 4.08 3.44 -.32 -3.8 AzurePwr n N AZRE 22.00 12.53 3 16.00 68 18.10 15.75 +.15 +12.7B -:B&G Foods N BGS 1.86 5.8 18 47.75 29.50 1768 32.15 6472 35.45 32.00 -2.45 -8.5 BRileyFn Q RILY .67e 3.3 13 21.30 13.55 61 18.95 247 19.35 17.70 +.80 +4.7 BRileyF 7.5 Q RILYL 1.88 7.3 28.96 25.33 7 25.75 22 26.05 25.55 -.26 -1.0 BRiley27 n Q RILYZ 1.88 7.4 26.20 24.90 19 25.55 64 25.99 25.42 -.40 -1.2 BRileyF27 n Q RILYG 25.90 24.85 11 25.27 88 25.48 25.12 -.20 -.4 B2gold g A BTG 77 3.55 2.15 5966 3.07 25526 3.11 2.83 +.09 -1.0sBB&T Cp N BBT 1.32 2.5 18 53.36 41.17 4382 53.14 19663 53.91 51.11 +1.92 +6.9 BB&T pfD N BBTpD 25.79 24.59 22 25.41 128 25.45 25.30 +.10 -.2 BB&T pfE N BBTpE 1.41 5.6 25.77 24.34 54 25.22 301 25.26 25.14 +.05 -.2 BB&T pfF N BBTpF 1.30 5.2 25.64 23.63 18 25.12 83 25.14 24.95 +.09 +.4 BB&T pfG N BBTpG 1.30 5.2 25.85 23.71 30 25.06 177 25.12 24.87 +.11 -.4 BB&T pfH N BBTpH 1.41 5.3 27.33 24.56 10 26.63 156 26.79 26.36 +.25 -1.4sBBVABFrn N BFR .25e 1.0 25.85 14.55 123 25.90 1771 26.08 25.08 +.36 +2.8sBBX Cap n N BBX .03f .3 9.22 5.87 640 9.18 2526 9.26 8.29 +.82 +15.2 BCB Bc Q BCBP .56 3.6 17 17.05 12.05 27 15.60 191 15.70 14.64 +.65 +7.6 BCE g N BCE 2.87f 49.06 42.44 724 46.45 4471 47.47 46.28 -1.12 -3.2 BG Staffing A BGSF 1.00 6.1 20 18.85 12.84 27 16.27 65 16.39 15.30 +.78 +2.1 BGC Ptrs Q BGCP .72 4.9 34 16.97 10.39 1640 14.78 10860 15.10 14.54 -.24 -2.2 BGCPtrs 42 N BGCA 2.03 7.9 26.73 25.05 19 25.64 34 25.96 25.42 -.19 -1.0sBHP BillLt N BHP 1.66e 3.3 49.81 33.37 3347 50.69 14626 50.79 48.35 +2.55 +10.2sBHPBil plc N BBL 1.66e 3.7 44.25 28.73 2098 45.28 8766 45.30 42.78 +2.80 +12.4 BIO-key n Q BKYI 3.67 1.20 15 2.10 122 2.38 2.05 -.07 +18.6 BJsRest Q BJRI .44 1.2 20 47.55 28.00 304 37.70 1743 38.75 36.16 -1.10 +3.6sBldrsAsia Q ADRA .72e 2.0 36.64 28.58 3 36.67 6 36.86 36.37 +.47 +6.1sBldrsDev Q ADRD .72e 2.9 24.44 20.23 10 24.63 54 24.66 24.10 +.45 +4.7sBldrsEmg Q ADRE .60e 1.3 45.62 33.50 10 45.51 61 45.69 44.91 +.31 +5.5sBldrsEur Q ADRU .78e 3.3 23.63 19.38 1 23.86 13 23.86 23.30 +.29 +4.2 BMC Stock Q BMCH 33 25.70 17.45 693 24.50 4802 24.75 22.85 +.05 -3.2sBOK Q BOKF 1.80f 1.9 20 96.47 73.44 109 95.75 593 96.75 91.79 +3.66 +3.7 BOK 56 n Q BOKFL 1.34 5.2 26.23 22.70 9 25.60 58 25.74 25.46 -.04 BOS Ltd Q BOSC 2.97 1.53 477 2.30 631 2.54 2.09 +.03 +5.0 BP MidPt n N BPMP 21.98 17.05 101 21.22 785 21.67 20.24 -.05 +3.2sBP PLC N BP 2.38 5.4 31 43.55 33.10 5498 43.91 22316 43.99 42.68 +.81 +4.5 BP Pru N BPT 3.60e 13.8 4 32.95 15.00 693 26.15 3114 26.50 21.40 +4.75 +30.1 BRF SA N BRFS 15.50 10.60 1336 12.30 8589 12.33 11.97 +.20 +9.2sBRT N BRT .72 5.5 16 13.19 7.36 114 13.07 429 13.19 12.11 +.92 +10.9 BSB Bcp Q BLMT 20 32.15 26.65 4 30.35 30 30.35 28.63 +1.45 +3.8 BT Grp s N BT .30e 1.6 24.44 16.15 964 18.91 4659 18.92 18.24 +.42 +3.8sBWX Tech N BWXT .44 .7 33 62.85 40.22 556 62.89 2951 63.12 61.14 +1.45 +4.0 B&W Ent n N BW 17.50 1.61 774 5.86 5106 6.13 5.49 -.19 +3.2 BabShDHi N BGH 1.84 9.5 20.83 19.11 101 19.33 561 19.48 19.22 -.10 -.3 BadgerMtr s N BMI .52 1.1 43 52.10 34.40 55 48.70 474 49.00 46.35 +1.60 +1.9 Baidu Q BIDU 24 274.97 166.00 2454 253.04 11365 256.98 246.75 +7.90 +8.0 BakHuGE n N BHGE .68 1.8 38.59 29.62 3973 37.20 21162 37.23 33.65 +2.73 +17.6 Balchem Q BCPC .42f .5 42 89.50 71.95 99 81.22 572 82.65 79.21 +.77 +.8 BaldLyB Q BWINB 1.08 4.5 55 25.40 21.20 21 24.05 82 24.40 22.91 +.65 +.4 BallCorp s N BLL .40 1.1 20 43.24 35.65 3776 37.90 15054 38.83 37.69 -.69 +.1 Ballanty A BTN 7.80 4.05 36 4.66 75 5.95 4.60 -.11 +.3 BallardPw Q BLDP 5.94 1.71 837 4.19 7727 4.38 3.82 +.22 -5.0 BanColum N CIB 1.25e 2.9 48.74 36.15 125 42.65 1169 43.35 41.76 -.44 +7.5 BancCalif N BANC .52 2.4 11 23.40 14.40 706 21.45 2665 21.70 20.65 +.50 +3.9 BcCalif pfE N BANCpE 28.59 24.21 1 26.42 32 26.61 26.12 +.24 BcCal pfD N BANCpD 1.84 7.0 27.08 24.35 8 26.45 36 26.62 26.45 -.08 -.4 BncFstOK s Q BANF .84 1.5 21 61.05 42.50 37 54.75 294 55.75 51.90 +1.90 +7.0 BcBilVArg N BBVA .27e 3.0 9.35 6.34 2699 9.10 11443 9.11 8.61 +.33 +7.1 BcoBrades s N BBDO .02r .2 11.79 7.47 1 10.22 12 10.25 9.81 -.02 +10.2 BcoBrad s N BBD .16e 1.5 11.86 7.83 5660 11.00 32148 11.02 10.63 +.03 +7.3 BcoLatin N BLX 1.54 5.2 14 30.45 25.51 107 29.81 737 30.04 28.52 +1.00 +10.8 BcoMacro N BMA 136.10 71.14 174 114.50 1036 115.53 110.55 -1.58 -1.2sBcoSantSA N SAN .14e 2.0 7.16 5.25 5196 7.17 25224 7.20 6.74 +.38 +9.6 BcoSBrasil N BSBR .23e 2.3 11.75 6.86 1190 10.07 7806 10.15 9.78 +.25 +4.1sBcSanChile N BSAC .85e 2.5 33.62 21.21 231 33.73 1411 33.76 32.51 +.40 +7.9sBcoChile N BCH 2.12e 2.1 103.24 67.68 13 102.71 112 103.58 97.75 +1.78 +6.4sBancorp34 n Q BCTF 15.00 12.50 11 14.95 29 15.17 14.77 +.20 +1.4sBncpBnk lf Q TBBK 10.81 4.41 221 10.86 1454 10.96 9.99 +.79 +9.9sBcpSouth N BXS .56 1.6 22 34.45 27.20 748 34.55 3083 34.55 31.75 +2.50 +9.9 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, January 13, 2018

PAGE 42

Bcp NJ A BKJ .24 1.3 28 18.55 12.81 0 17.85 20 17.89 17.75 -.25 -2.2 BancrftFd A BCV 1.27e 5.7 22.77 20.56 14 22.26 49 22.31 21.89 +.14 +2.3 Bandwith n Q BAND 24.99 18.05 70 23.01 215 23.99 23.00 -.47 -.5sBankMutl Q BKMU .22 2.0 33 11.20 8.60 52 11.15 475 11.30 10.60 +.40 +4.7sBkofAm N BAC .48 1.5 18 30.73 22.01 62106 31.19 295090 31.20 30.05 +.87 +5.7 BkAML pfI N BMLpI 1.59 6.1 26.39 25.11 14 25.91 98 25.94 25.74 +.11 -.3 BkAML pfJ N BMLpJ 1.02 4.4 24.72 22.30 26 23.25 126 23.49 23.04 +.01 -.5 BkAm pfD N BACpD 1.55 6.0 26.25 25.00 27 25.87 155 25.87 25.74 +.11 +.1 BkAm pfE N BACpE 1.02 4.9 25.09 21.95 11 24.25 89 24.44 24.00 +.03 +1.8 BkAm pfI N BACpI 1.66 6.4 26.87 25.00 18 25.89 91 26.02 25.73 -.04 -2.2 BkAm pfL N BACpL 72.50 5.7 1352.71 1168.00 8 1277.00 64 1314.70 1272.00 -39.00 -3.2 BkAm pfW N BACpW 1.66 6.2 27.53 25.82 137 26.65 376 26.89 26.48 -.15 -1.8 BkAm pfY N BACpY 1.63 6.1 27.39 25.63 68 26.54 277 26.76 26.49 -.13 -1.8sBkAm wtA N BAC/WS/A 18.73 9.92 182 19.20 1168 19.20 18.06 +.79 +9.3sBkAm wtB N BAC/WS/B 2.60 .51 1508 2.86 7520 2.87 2.27 +.42 +33.6 BkAm pfA N BACpA 27.51 24.99 44 26.66 346 26.91 26.61 -.17 -1.9 BkAm pfC N BACpC 27.83 25.17 60 27.07 482 27.20 26.97 -.05 -1.3 BkAML pfL N BMLpL 1.02 4.4 25.30 21.65 37 23.14 131 23.39 23.02 -.18 -1.5 BkAML pfH N BMLpH .77 3.5 23.11 19.98 15 21.88 67 22.20 21.58 -.09 +1.2 BkAML pfG N BMLpG .77 3.5 22.97 19.94 1 21.98 14 22.26 21.82 -.01 +1.5sBk of But n N NTB 1.28 3.2 40.80 29.81 277 40.23 1493 40.83 37.25 +2.73 +10.9 BkCmcCA Q BOCH .12 1.1 17 12.40 9.10 44 11.40 160 11.55 11.05 +.25 -.9 BkHawaii N BOH 2.08 2.3 3 89.39 8.28 204 88.62 961 89.09 85.22 +2.94 +3.4 BankMarin Q BMRC 1.16 1.6 21 77.90 59.05 13 71.25 119 72.65 67.04 +3.40 +4.8sBkMont g N BMO 3.71e 82.68 66.75 285 82.09 1647 82.68 81.42 +.05 +2.6sBkNYMel N BK .96 1.6 17 57.86 43.85 3378 58.42 19861 58.68 54.75 +3.58 +8.5 BkNYM pfC N BKpC 1.30 5.2 27.23 23.76 42 25.12 210 25.17 24.92 +.05 -.1 BkNova g N BNS 2.32 3.5 12 66.78 53.86 650 65.81 3057 66.78 65.54 -.68 +2.0 BkPrince n Q BPRN 34.95 29.43 13 32.97 59 33.90 32.75 -.07 -4.0 BankSC Q BKSC .60 3.1 20 22.00 17.35 11 19.25 19 19.45 18.76 +.20 -.3 BkOzarks Q OZRK .76f 1.4 18 56.86 40.15 1472 52.47 7327 52.95 49.15 +2.19 +8.3 BankFncl Q BFIN .32f 2.0 28 17.00 13.13 15 15.64 75 15.87 15.26 +.07 +2.0sBankUtd N BKU .84 1.9 19 42.58 30.37 694 43.18 4009 43.22 40.34 +2.73 +6.0 BankwellF Q BWFG .28 .8 18 38.50 28.79 23 35.36 51 35.40 33.33 +1.36 +3.0 Banner Cp Q BANR 1.00a 1.7 20 62.75 51.61 151 58.43 589 58.67 55.60 +2.56 +6.0 Baozun n Q BZUN 40.65 11.43 1694 36.87 9895 37.66 33.68 +.84 +16.8 BarHarbr s A BHB .75 2.6 19 33.41 25.09 23 28.39 120 28.95 26.84 +.84 +5.1sBarFIEur N FEEU 138.26 90.01 3 141.30 11 141.30 136.85 +3.04 +6.7sBarcFI HY N FIGY 176.02 130.36 4 177.43 16 177.43 173.65 +2.10 +3.7 BarSelMLP N ATMP 1.17e 5.2 25.72 18.91 67 22.62 396 22.62 21.62 +.78 +9.0 BiP Cmdty A DJP 24.80 21.61 310 24.71 2369 24.72 24.26 +.29 +1.2sBarcGSOil A OIL 7.21 4.45 2318 7.15 13781 7.21 6.72 +.40 +9.3sBarcGsci36 A GSP 16.04 11.96 12 16.08 92 16.08 15.58 +.42 +3.5sBrcEnEu n N FLEU 167.15 109.32 28 170.97 49 171.03 164.11 +4.97 +7.4 BiPCop N JJC 37.88 27.93 32 36.74 267 37.05 36.56 -.10 -2.1 BiPNickel N JJN 15.88 10.11 12 15.34 79 15.65 15.20 +.14 -.3 BiP GCrb N GRN 10.23 5.15 10.22 12 10.22 9.25 +.56 sBiPGbpUsd A GBB 36.13 31.50 6 36.03 7 36.16 35.13 +.53 +2.7 BiPAg N JJA 37.58 29.90 10 30.09 25 30.51 29.94 -.61 -1.1 BiP Sugar N SGG 47.77 26.50 171 28.84 585 30.19 28.23 -1.96 -6.6 BiP Cottn N BAL 56.45 43.61 15 54.37 46 55.63 51.91 +2.57 +4.2sBrcIndiaTR A INP 90.81 63.83 3 90.83 66 91.17 88.94 +.09 +2.8 BiP Coffee N JO 22.60 14.67 287 15.25 1224 15.79 15.02 -.86 -2.8tBiPGrain N JJG 31.12 24.17 87 24.28 313 24.54 24.11 -.31 -.3 BiP Cocoa N NIB 28.54 21.17 50 23.26 354 23.67 22.72 +.38 +1.9 BiP Alum N JJU 19.99 15.97 3 19.27 33 19.34 18.62 +.03 -3.4 BarcBk prD N BCSpD 2.03 7.7 27.24 25.65 289 26.24 1936 26.51 26.20 -.03 -1.6 BiPIndMet N JJM 30.51 22.74 2 30.07 8 30.09 29.68 +.12 -1.4 BiPLive N COW 26.25 21.75 7 23.10 38 23.46 22.77 -.23 -2.7 BiPTrLBear Q DLBS 21.40 13.54 6 17.57 58 18.36 16.98 +.89 +7.5 BiP10yTBear Q DTYS 21.45 13.93 10 19.71 197 19.99 18.88 +.74 +8.0sBarcCAPE N CAPE 120.86 97.84 3 122.04 19 122.06 118.69 +2.84 +4.8 Barclay N BCS .15e 1.4 11.96 9.29 2799 10.75 15659 10.96 10.53 -.02 -1.4tBiP SPVix N XVZ 28.24 22.48 3 22.41 22 22.81 22.41 -.34 -2.3tBrVxMdT rs N VXZ 33.14 16.50 311 16.50 884 17.03 16.42 -.46 -5.7tB iPVxST rs N VXX 87.28 25.59 24355 25.85 123280 26.91 25.59 -.43 -7.4 BarIvrsUST Q TAPR 29.63 19.30 24.28 25 24.67 23.92 +2.31 +10.5 BaringsCp s N MCI 1.20 7.8 16.36 14.55 31 15.48 148 15.54 15.26 +1.4 BaringsPt N MPV 1.08a 7.4 15.15 13.83 33 14.52 113 14.63 14.34 +.20 +3.0 BarHilc rt Q BHACR .47 .11 0 .25 64 .28 .22 +.05 +56.3sBarHilc wt Q BHACW .25 .03 3 .25 304 .26 .10 +.15 +257.1 B&N Ed n N BNED .60 7.9 11.96 4.99 298 7.63 2213 7.87 7.43 -.13 -7.4tBarnesNob N BKS .60 11.2 11.80 4.95 1797 5.35 11120 5.80 4.95 -.25 -20.1 Barnes N B .56 .8 24 72.87 45.47 160 67.79 915 68.84 64.31 +3.10 +7.1 Barnwell A BRN 2.70 1.58 9 2.21 43 2.31 2.11 +.07 +6.2 Barracuda N CUDA 98 27.95 19.06 543 27.50 4674 27.55 27.42 +.04 BarrettB lf Q BBSI 1.00 1.5 28 69.32 44.52 35 65.55 128 65.86 56.10 +1.18 +1.6 BarrickG N ABX .12 .8 23 20.78 13.28 15045 15.12 47771 15.15 14.45 +.17 +4.5 BasicEnS N XYZ .45 BasicEn n N BAS 44.81 14.03 372 24.91 1656 26.75 24.78 -.69 +6.1 BassettF Q BSET .44 1.2 22 41.30 24.90 17 37.25 213 38.00 35.50 +1.85 -.9sBaxter s N BAX .64 .9 32 69.65 45.47 2145 68.34 12101 69.65 68.00 -.83 +5.7 BayBncp Q BYBK 73 12.45 6.50 9 12.39 56 12.45 12.20 +.14 +1.4 BaytexE g N BTE 4.56 2.13 2330 3.34 11357 3.41 3.04 +.23 +11.3 Bazaarvce Q BV 55 5.50 3.80 1196 5.50 4661 5.50 5.45 +.9 BeacnRfg Q BECN 39 66.48 39.57 649 63.46 3407 64.69 61.85 -1.03 -.5 BearStFin Q BSF .12 1.2 19 10.37 8.66 67 10.25 140 10.26 10.22 -.01 +.1 BeasleyB Q BBGI .18 1.4 6 18.19 5.70 7 12.80 55 14.05 12.55 -1.15 -4.5 BeazerHm N BZH 23 23.24 11.18 383 20.25 2778 20.74 18.91 -.07 +5.4 BectDck N BDX 2.92 1.3 24 229.69 169.19 1716 227.71 7670 227.78 220.26 +5.63 +6.4 BectDk pfA N BDXA 61.84 54.18 73 60.03 1243 60.58 57.93 +1.21 +3.7 BedBath Q BBBY .60 2.6 7 41.98 19.07 4916 22.82 20891 22.86 21.09 +1.48 +3.8 BeiGene n Q BGNE 118.95 30.37 137 103.28 1004 105.18 96.92 +4.76 +5.7 BelFuseB Q BELFB .28 1.1 24 33.45 21.65 8 24.85 78 25.05 23.30 +.12 -1.3 Belden N BDC .20 .2 16 86.85 64.60 146 85.66 1077 85.91 81.60 +2.89 +11.0 Belden pfB N BDCpB 114.45 98.90 14 112.76 18 112.87 108.41 +3.54 +9.4 Belltrx g rs N BXE 1 4.85 1.44 411 1.51 1165 1.70 1.46 -.16 -12.2 Belleroph n Q BLPH 2.74 .57 148 2.03 2124 2.55 1.86 -.47 -21.3 BellicumP Q BLCM 15.55 7.41 257 8.96 1796 9.49 8.65 -.46 +6.5 Belmond N BEL 48 14.45 11.00 244 12.90 871 12.95 12.15 +.50 +5.3 Bemis N BMS 1.20 2.5 19 51.98 40.60 298 47.66 2169 48.89 47.48 -.70 -.3 BenchElec N BHE 22 35.80 28.75 252 30.65 1534 31.10 29.55 +.70 +5.3 BenefBncp Q BNCL .24 1.4 36 18.30 14.30 73 17.00 801 17.25 16.35 +.45 +3.3 Benefitfoc Q BNFT 37.10 22.30 101 25.75 815 26.75 25.00 -.85 -4.6 BenitecB n Q BNTC 5.48 1.39 369 3.63 469 3.99 3.09 +.39 +22.7 Berkley N WRB .56 .8 20 73.17 62.00 396 69.44 2327 69.75 67.94 -.01 -3.1 Berkley pfB N WRBpB 1.41 5.6 26.21 23.63 7 25.13 59 25.55 25.02 -.29 -.4 Berkly pfC N WRBpC 27.24 24.15 6 25.78 37 26.15 25.74 -.17 -1.5 Berkly pfD N WRBpD 1.44 5.6 26.92 23.96 18 25.50 75 25.92 25.40 -.18 -1.6sBerkH B N BRK/B 29 207.28 158.61 3837 210.16 18959 210.39 199.80 +8.72 +6.0 BerkHBcp N BHLB .84 2.2 18 40.00 32.85 102 38.30 1159 38.60 36.80 +1.05 +4.6sBerryPlas N BERY 24 61.71 47.19 574 60.23 3247 61.71 59.48 -.80 +2.7sBestBuy N BBY 1.36 1.9 18 72.02 41.67 3365 73.25 15705 73.45 68.42 +4.38 +7.0 Best Inc n N BSTI 13.25 8.72 499 9.23 3389 9.70 9.04 -.34 +2.8 Beyondsp n Q BYSI 48.49 16.55 6 25.74 23 28.09 25.74 -2.26 -11.5 Big 5Sprt Q BGFV .60 9.9 6 17.10 6.00 1476 6.08 13040 7.95 6.03 -1.53 -20.1 BigLots N BIG 1.00 1.7 16 60.20 45.10 1366 57.37 5764 59.16 55.02 -.57 +2.2 BigRockP n Q BRPA 10.93 9.58 9.68 131 9.98 9.68 -.02 BigRock wt Q BRPAW .44 .30 1 .38 37 .38 .37 -.03 -4.8 BigRock rt Q BRPAR .74 .29 9 .40 101 .68 .36 -.28 +8.1 BigRock un Q BRPAU 10.50 9.99 10.30 150 10.30 10.24 +.06 +.6 BiglariHld N BH 5 483.79 290.05 5 424.04 24 432.05 408.64 +6.06 +2.3 BBarrett N BBG 7.58 2.66 2231 5.26 10621 5.60 5.14 +.08 +2.5 BioAmber N BIOA 5.93 .32 866 .43 5329 .47 .38 +.02 +7.0 Bio-Path Q BPTH 1.21 .18 610 .23 3325 .24 .21 -.00 +11.3 BioRadA N BIO 273.87 183.43 176 248.37 962 257.36 246.45 -.76 +4.1sBioTechne Q TECH 1.28 .9 73 139.04 95.68 129 140.02 845 140.66 133.53 +3.64 +8.1 BioDlvry lf Q BDSI 3.60 1.55 109 2.83 1220 3.05 2.71 -.18 -4.2 BioLifeSol Q BLFS 7.53 1.66 32 5.71 262 6.09 5.56 -.32 -4.8 BioLneRx h Q BLRX 1.38 .80 1203 1.16 7070 1.23 1.08 +.01 +6.4 BioanlySys Q BASI 22 2.95 .65 19 2.40 112 2.60 2.40 -.17 -2.0 Bioblast rs Q ORPN 7.75 1.81 11 2.59 222 2.80 2.40 +.01 +13.3 Biocept rs Q BIOC 3.39 .60 238 .73 4330 .82 .70 +.02 +4.9 Biocryst Q BCRX 9.25 3.95 601 5.62 3792 5.75 5.27 +.01 +14.5 Biogen Q BIIB 21 348.84 244.28 859 335.95 5596 341.94 327.26 -6.54 +5.5 BiohvnPh n N BHVN 39.51 18.95 195 26.44 1785 30.65 25.42 -3.52 -2.0 Biolase Q BIOL 1.87 .28 137 .50 1365 .56 .43 +.05 +17.4 BioMarin Q BMRN 100.51 80.10 815 90.22 6433 91.00 87.20 -.05 +1.2sBiomeri n Q BMRA 9.32 1.93 120 4.95 3958 9.32 4.26 +.51 +32.4 BiondVax n Q BVXV 10.75 3.65 13 5.89 66 5.99 5.21 +.01 +9.9 BiondVx wt Q BVXVW 4.80 .37 1.45 7 1.99 1.45 -.28 +12.4 BioPhrmX A BPMX .90 .10 5572 .12 45189 .14 .11 +.01 +9.1 BioScrip Q BIOS 3.39 1.21 4316 3.00 6946 3.24 2.89 +3.1 BioSpecif Q BSTC 26 58.79 41.95 29 42.93 172 44.00 42.02 -.21 -.9 BiostrPh rs Q BSPM 4.30 1.18 539 2.02 803 2.33 1.82 -.09 +14.1 BioTelem Q BEAT 64 39.20 21.05 665 33.15 2753 33.20 28.90 +1.75 +10.9 BioTime A BTX 3 3.62 2.10 205 2.68 2517 2.80 2.37 +.17 +24.7 BioTime wt A BTX/WS .74 .11 11 .21 175 .21 .14 +.05 +70.7sBioverativ Q BIVV 64.41 40.00 1540 63.75 6876 64.68 55.07 +7.95 +18.2 BirksGrp A BGI 2.72 1.18 33 1.37 188 1.48 1.28 -.04 +5.4 BisnCap rt Q BCACR .38 .25 .36 30 .38 .35 +.03 -4.7 BitautoH N BITA 47 54.42 18.04 825 35.55 7214 38.35 35.15 -1.44 +11.8 BlackBox Q BBOX .48 13.3 14.90 2.85 100 3.60 475 3.75 3.60 -.05 +1.4tBlkHillsCp N BKH 1.78 3.3 16 72.02 54.20 551 54.44 4831 57.91 54.20 -2.97 -9.4tBlkHCp un N BKHU 78.74 60.23 1 58.35 962 63.91 58.35 -3.99 -11.8sBlKnight n N BKI 49.63 42.70 444 49.80 4294 49.95 46.80 +3.00 +12.8 BlRidgAc n Q BRAC 9.70 9.52 1 9.67 254 9.67 9.63 +.04 +.2 BlRidgA wt Q BRACW .35 .24 7 .29 108 .29 .26 -.04 -12.1 BlRidgAc rt Q BRACR .35 .22 .29 200 .29 .28 +3.6 BlRidgA un Q BRACU 10.30 9.97 10.17 228 10.19 10.10 +.05 +.3 BlkStMin n N BSM 1.25f 6.6 20 19.12 15.12 310 18.96 859 19.03 18.16 +.59 +5.7 BlackLin n Q BL 40.28 25.95 144 34.90 901 35.17 33.92 -.10 +6.4tBlkRkCap Q BKCC .72 11.6 13 7.89 6.05 446 6.22 2640 6.24 6.05 +.05 -.2 Blckbaud Q BLKB .48 .5 88 104.55 61.98 120 95.55 834 96.61 91.95 +1.06 +1.1sBlackBerry N BB 16 14.55 6.65 6157 13.65 50579 14.55 13.33 -.18 +22.2 BlkhwkNet Q HAWK 46.70 32.60 731 36.50 5897 37.38 35.36 +.75 +2.4sBlackRock N BLK 11.52f 2.1 26 540.00 365.83 905 555.53 3263 556.37 523.52 +29.62 +8.1 Blrk22Gl n N BGIO 10.20 9.40 62 9.82 403 9.94 9.72 -.01 +.2 BlkBldAm N BBN 1.58 7.0 23.96 21.49 153 22.71 1078 23.36 22.68 -.56 -2.1 BlkCA18 N BJZ .33 2.3 15.35 14.37 19 14.75 65 14.78 14.69 +.06 +1.3tBlkCAIT N BFZ .87 6.3 15.15 13.75 108 13.73 572 13.91 13.71 -.08 -.4 BlkCorBd N BHK .85a 6.1 14.26 12.91 121 13.93 645 14.16 13.86 -.10 -.8 BlkCpHiY N HYT .84a 7.7 11.47 10.60 386 10.98 1764 11.12 10.97 -.06 +.4 BlkCrdAllo N BTZ .97 7.3 13.66 12.59 148 13.21 1336 13.32 13.13 -.07 -.8 BlkDbtStr rs N DSU 11.86 11.23 269 11.61 1248 11.75 11.59 -.09 -.8sBlkEngyRs N BGR 1.32 8.6 15.32 12.32 230 15.30 1029 15.42 14.80 +.43 +7.9sBlkEnhC&I N CII 1.20 7.2 16.90 13.63 157 16.75 749 16.90 16.55 +.28 +2.3sBlkEEqDv N BDJ .56 5.9 9.51 8.13 432 9.46 1928 9.51 9.34 +.19 +2.5 BlEnhGvIn N EGF .66 4.9 14.14 13.03 7 13.38 73 13.47 13.20 +.08 -.1 BlkFltRtInc N FRA .81 5.7 14.85 13.70 170 14.16 1003 14.17 13.90 +.13 +2.7 BlkFloatR N BGT .78a 5.6 14.79 13.40 68 13.95 344 14.05 13.82 -.09 +.2tBlkFL2020 N BFO .37 2.6 15.20 14.38 2 14.40 59 14.50 14.38 -.04 -.1sBlkGlbOp N BOE 1.16 9.0 12.99 9.52 201 12.96 1444 12.99 12.85 +.13 +3.6 BlkHlthSci N BME 2.40a 6.6 38.00 32.22 36 36.58 188 36.88 36.37 +.28 +.2tBlkIT N BKT .37 6.1 6.40 6.04 110 6.07 678 6.16 6.03 -.04 -1.6sBlkIntlG&I N BGY .59 8.7 6.82 5.58 270 6.78 1941 6.82 6.66 +.14 +4.0 BlkIQM N BKN .92a 6.3 15.75 13.92 58 14.75 241 14.98 14.67 -.13 -1.1 BlkLtdD N BLW 1.19a 7.4 16.30 15.20 78 16.04 624 16.29 15.52 -.01 +.9 BlkLTMu N BTA .70a 5.9 12.54 11.08 79 11.85 253 12.06 11.79 -.11 -1.3 BlkMDMB A BZM .65 4.0 15.90 13.32 5 13.65 23 13.78 13.53 -.05 +.2 BlkMATxE A MHE .70a 5.0 15.00 12.84 13.90 18 13.99 13.89 +.03 -.3 BlkMultSec N BIT 1.40a 7.7 18.77 16.70 81 18.26 590 18.37 18.14 -.01 +.6 BlkMuIntD N MUI .79a 5.7 14.41 13.45 146 13.79 616 14.06 13.74 -.21 -.9 BlkMuNYInt N MNE .69 5.1 14.45 13.18 19 13.50 104 13.82 13.46 -.15 -.8 BlkMunihCA N MUC .81a 5.7 15.19 13.76 99 14.10 373 14.36 14.05 -.20 -.7 BlkMunHIQ N MFL .86 5.8 15.33 13.92 101 14.68 608 14.84 14.63 -.08 +.4 BlMunhNYQ N MHN .80a 6.0 14.58 13.28 49 13.35 344 13.50 13.33 -.10 -.3 BlMunhNJQ N MUJ .89a 6.3 14.96 13.88 80 14.08 630 14.58 14.07 -.41 -2.7 BlkMunihQ N MUS .81 6.0 14.22 12.83 25 13.44 128 13.72 13.39 +.07 +.4 BlkMunHQ2 N MUE .82 6.0 14.33 12.84 51 13.71 265 13.94 13.70 -.15 -1.4 BlMunyCAQ N MCA .88 6.0 15.69 14.31 89 14.56 395 14.77 14.51 -.07 -.7tBlkMunyInv N MYF .97 6.6 17.88 14.69 29 14.63 143 14.89 14.63 -.10 -1.5 BlkMunyIQ N MFT .85 6.1 15.32 13.59 21 13.99 142 14.29 13.97 -.15 +.3 BlkMYMIQ N MIY .83 6.0 14.35 13.17 69 13.80 208 13.95 13.78 -.07 -1.4 BlMunyNYQ N MYN .74a 5.8 13.43 12.57 88 12.76 328 12.96 12.75 -.13 -1.2 BlkMunyPaQ N MPA .86 6.0 14.91 13.75 30 14.31 93 14.69 14.29 -.15 -.3 BlMunyQlty N MQY .96 6.4 16.10 14.42 47 15.00 269 15.28 14.96 -.20 -1.1 BlkMuniyQ3 N MYI .89a 6.6 14.86 13.43 176 13.49 1225 13.83 13.49 -.24 -2.3 BlkMuniast N MUA .72a 4.9 15.84 13.61 40 14.68 198 14.93 14.67 -.19 -1.9 Blk2018 N BPK .56a 3.8 15.12 14.71 37 14.87 156 14.90 14.85 +.02 +.7 BlkMu2020 N BKK .54a 3.6 15.95 14.92 48 15.12 224 15.19 15.08 +.03 +.8 BlkMuBdT N BBK .90a 6.0 16.47 14.50 21 14.97 118 15.20 14.97 -.09 -1.2 BlkMuIIQ N BAF .82 5.6 15.58 14.09 24 14.65 114 14.97 14.64 -.17 -1.1 BlkMunIIT N BBF .87 6.2 15.80 13.81 32 13.96 141 14.15 13.96 -.05 -.4 BlkMuIQT N BYM .86 6.2 15.24 13.64 71 13.95 270 14.24 13.95 -.17 -1.7 BlkMuIT N BFK .90a 6.4 14.72 13.42 108 14.00 576 14.29 13.98 -.17 -.6 BlkMuIT2 A BLE .95a 6.7 15.87 14.13 61 14.23 434 14.50 14.21 -.12 -1.4 BlkMuTTT N BTT .96a 4.3 23.62 21.90 123 22.08 788 22.51 22.08 -.33 -1.2 BlkMunienh N MEN .73a 6.4 12.46 11.02 76 11.38 434 11.61 11.30 -.14 -2.4 BlkMunihld N MHD 1.03a 6.3 18.25 15.89 13 16.34 202 16.69 16.34 -.11 -1.1 BlkMunihd2 N MUH .93a 6.4 16.63 14.48 48 14.59 139 14.82 14.58 -.15 -1.3 BlkMunvst A MVF .64a 6.7 10.11 9.34 84 9.65 518 9.80 9.62 -.05 +.4 BlkMuniv2 N MVT 1.00a 6.5 16.39 14.86 57 15.44 172 15.90 15.41 -.13 -.1 BlkMunyAZ A MZA .83 4.9 17.90 14.03 4 17.10 46 17.30 16.75 +.43 +5.8 BlMunyldCA N MYC .89a 6.0 16.27 14.44 85 14.79 215 14.98 14.75 -.08 BlkMuniyld N MYD .92a 6.4 15.73 13.85 128 14.44 562 14.77 14.43 -.18 -.6 BlkMunyNJ N MYJ .90a 5.8 17.48 14.87 35 15.49 136 15.83 15.48 -.27 -2.0 BlMunQlt2 N MQT .80 6.2 13.91 12.35 21 12.91 177 13.12 12.90 -.12 -1.5 BlkNJMB A BLJ .83a 5.8 16.21 14.21 8 14.39 34 14.64 14.38 -.23 -2.3 BlkNJIT N BNJ .90a 6.1 16.35 14.16 23 14.82 117 15.04 14.71 -.19 -1.5 BlkNY18 N BLH .31a 2.1 15.00 14.66 6 14.72 36 14.75 14.71 +.04 +.1 BlkNYMB N BQH .74 5.2 15.65 13.56 7 14.35 28 14.87 14.21 -.36 -2.5 BlkNYIQT N BSE .69 5.3 14.00 12.73 6 13.12 39 13.19 13.09 -.02 -.3 BlkNYIT N BNY .83 5.9 15.50 13.87 48 14.05 161 14.23 13.99 -.07 -1.7 BlkNYMu2 A BFY .84 5.7 15.90 14.08 2 14.75 29 15.01 14.74 -.14 -.4sBlkRsCmdy N BCX .79 7.6 10.33 7.76 801 10.30 3392 10.39 9.99 +.29 +5.4sBlkSciTch N BST 1.20 4.2 28.63 18.80 143 28.70 769 28.71 28.10 +.51 +7.5 BlkStMT N BSD .85a 6.2 15.61 13.03 12 13.65 74 13.86 13.63 -.08 -.2sBlkU&Inf N BUI 1.45 6.8 21.74 18.70 60 21.42 260 21.74 21.28 +.28 -.9 BlkVAMB A BHV .83 5.1 20.22 15.06 2 16.48 9 16.79 16.48 -.35 -4.3 BlkstFltRt N BSL 1.08 6.1 18.80 17.01 40 17.57 280 17.79 17.37 -.16 -2.4 BlkstGSOSt N BGB 1.26 8.0 16.41 15.40 132 15.83 823 15.86 15.64 -.01 +.8sBlackstone N BX 2.32 6.6 17 35.09 28.45 10246 35.39 36233 35.58 32.96 +2.38 +10.5 BlkstnMtg N BXMT 2.48 7.8 13 33.08 29.76 965 31.62 4321 31.99 31.25 -.02 -1.7 BlkLSCrInc N BGX 1.18 7.3 16.70 15.45 60 16.04 699 16.04 15.74 +.12 +.8 BlockHR N HRB .96 3.6 14 31.80 19.85 1908 26.36 10806 26.82 25.60 -.43 +.5 BlonderT A BDR 1.29 .38 257 .69 1218 .75 .59 +.08 +14.2sBloominBr Q BLMN .32 1.4 25 22.47 16.11 1117 22.35 3613 22.96 21.48 +.45 +4.7 Blucora Q BCOR 26.15 14.25 220 23.25 1457 23.60 22.25 +.55 +5.2 BlueAprn n N APRN 7 10.10 2.94 2214 3.41 8092 3.90 3.34 -.50 -15.4 BlueBird Q BLBD 26 21.90 15.66 36 18.95 265 19.35 17.95 +.10 -4.8sBlueBPet n Q BUFF 43 33.63 21.51 1896 33.48 5821 33.63 32.30 +.36 +2.1 BlueCapRe N BCRH 1.20 9.7 20.83 11.70 31 12.35 179 12.50 12.00 +.15 +2.5 BlueHBcp Q BHBK .60 2.9 26 22.05 16.40 26 21.05 140 21.35 20.35 +.45 +4.7 BluebBio Q BLUE 222.03 63.10 554 170.70 3253 175.95 165.50 -4.30 -4.2 BluegVac n N BXG .15p 18.83 13.00 29 17.90 224 18.68 17.41 -.05 -2.0 BlueknEP Q BKEP .58 11.1 7.55 4.65 68 5.23 573 5.30 5.00 -.08 +2.5 Bluekn pf Q BKEPP .72 9.3 8.52 7.28 9 7.71 44 7.94 7.51 +.05 -.8 BlueLinx rs N BXC 3 11.78 6.36 180 11.27 579 11.49 10.10 +1.05 +15.5 BlueprtM n Q BPMC 92.00 29.58 146 79.24 1763 79.99 72.13 +1.50 +5.1tBluerkRsd A BRG 1.16 12.5 13.94 9.10 391 9.31 2638 10.00 9.10 -.66 -7.9tBluerkRs pf A BRGpA 2.06 8.0 27.00 25.65 10 25.80 114 26.51 25.65 -.71 -2.2 BluerkR pfD A BRGpD 1.78 7.1 26.25 23.55 8 24.95 13 25.20 24.90 -.10 -1.0 BluerkR pfC A BRGpC 1.91 7.5 26.50 25.42 1 25.59 10 25.88 25.42 -.11 +.6 BdwlkPpl N BWP .40 2.9 12 18.95 12.79 2071 13.72 6630 13.88 12.94 +.70 +6.3 BobEvans Q BOBE 1.36a 1.8 70 79.70 42.56 77.01 2391 77.23 77.00 -.07 -2.3sBoeing N BA 6.84f 2.0 35 328.40 156.75 6343 336.21 25143 336.88 305.75 +27.37 +14.0 BofI Hld s Q BOFI 15 32.57 21.60 693 31.57 3819 32.04 29.72 +1.48 +5.6 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 3 25.70 9 25.85 25.58 -.16 -.5 Boingo Q WIFI 25.99 10.46 799 22.32 2454 23.75 21.22 -.62 -.8sBoiseCasc N BCC .07p 24 42.25 22.63 392 42.30 2451 42.40 39.95 +2.25 +6.0 Bojangles n Q BOJA 15 22.35 11.45 307 12.70 2860 13.15 12.10 -.45 +7.6 BonanzaCE N BCEI 273.78 23.33 166 28.80 1141 30.12 27.43 +.74 +4.4 BonsoElec Q BNSO 3.34 1.96 53 2.99 166 3.09 2.81 +.19 +22.0sBootBarn N BOOT 36 19.30 5.90 539 19.25 2990 19.66 16.43 +2.31 +15.9 BoozAllnH N BAH .68 1.7 21 39.68 31.06 816 39.29 3293 39.50 38.42 +.93 +3.0sBorgWarn N BWA .68f 1.0 16 56.25 37.54 2286 57.23 7978 57.89 54.16 +1.94 +12.0 BorqsTch Q BRQS 10.50 4.00 4 6.45 43 6.90 6.02 +.40 +18.3 BostBeer N SAM 26 197.05 128.70 133 190.50 605 195.00 184.64 +3.05 -.3 BosOma n Q BOMN 35.49 12.15 82 23.68 589 26.00 23.00 -.64 -26.9 BostPrv Q BPFH .44 2.8 19 17.88 13.95 525 15.80 2716 16.05 15.10 +.55 +2.3 BostPrv pf Q BPFHP 1.74 6.8 26.95 25.06 7 25.64 9 25.71 25.63 -.01 BostProp N BXP 3.00 2.5 24 140.13 116.77 624 122.33 2978 128.00 122.23 -5.53 -5.9 BosProp pfB N BXPpB 1.31 5.2 26.94 23.65 6 25.26 21 25.30 25.05 +.11 BostonSci N BSX 19 29.93 23.29 8401 27.46 66101 28.03 25.55 +1.50 +10.8sBttmlnT Q EPAY 39 36.69 21.52 122 36.27 1044 36.69 35.35 +.39 +4.6sBldrG&IFd N BIF .40a 3.5 11.48 8.85 183 11.53 1103 11.58 11.16 +.35 +4.0 BovieMed A BVX 4.29 1.87 24 2.44 278 2.60 2.42 -.14 -6.2 Box Inc n N BOX 24.10 15.73 1402 22.25 8886 22.37 20.65 +.80 +5.4 Boxlight n Q BOXL 9.17 5.01 2 6.97 29 7.00 5.75 +.97 +20.4 BoydGm N BYD .20 31 37.07 19.20 404 36.48 5193 36.99 35.18 -.32 +4.1 BradyCp N BRC .83 2.1 26 40.50 31.70 123 38.95 569 39.20 38.10 +.51 +2.8 Brainstorm Q BCLI 5.18 2.48 42 3.57 338 3.76 3.36 -8.9 Brandyw N BDN .72f 4.2 19 18.69 15.63 1070 17.20 5664 17.63 17.20 -.41 -5.4 BrasilAgro N LND 4.55 3.21 7 4.22 14 4.49 4.14 +.17 +20.5 Braskem N BAK .78e 2.7 33.73 17.44 248 29.14 2456 29.21 27.71 +1.25 +11.0 BravoBrio Q BBRG 5.30 1.65 111 2.50 484 2.60 2.20 +.20 BridgeBcp Q BDGE .92 2.5 20 37.95 29.80 40 37.20 125 37.40 34.90 +1.80 +6.3 Bridglne rs Q BLIN 5.10 1.86 32 2.57 702 2.83 2.39 +.11 +5.7 BridgptEd N BPI 16 15.85 7.53 104 8.56 1914 8.75 7.57 +.96 +3.1 BridgfdFds Q BRID 14 18.00 10.76 25 13.76 40 13.95 12.50 +1.21 +9.6 BrigStrat N BGG .56 2.2 24 25.95 20.00 190 25.53 1259 25.69 24.40 +.51 +.6sBrightHrz N BFAM 47 95.82 65.00 135 95.44 727 95.91 93.91 -.31 +1.5 BrghtSch n N BEDU 28.18 10.79 334 23.91 1142 23.91 19.52 +3.03 +28.1 Brightcove Q BCOV 9.30 5.40 77 7.10 457 7.30 6.88 -.05 BrghtFn n Q BHF 70.00 52.75 835 65.36 4746 65.73 59.77 +4.73 +11.5 Brinker N EAT 1.52 4.0 12 47.23 29.50 1266 37.98 8082 39.72 36.22 -1.77 -2.2sBrinks N BCO .60 .7 43 87.30 42.05 468 83.80 2243 87.90 78.05 +3.85 +6.5 BrMySq N BMY 1.60f 2.5 22 66.10 46.01 5307 62.81 26734 63.21 61.19 +.92 +2.5 BristowGp N BRS .28 1.7 21.00 6.21 750 16.58 4548 16.62 14.76 +1.53 +23.1 BritATob s N BTI 2.24e 3.3 73.41 56.39 1134 67.79 6271 68.49 66.57 +.50 +1.2tBrixmorP N BRX 1.10f 6.5 9 24.94 16.82 1523 16.83 13366 18.02 16.75 -1.09 -9.8 BroadcLtd Q AVGO 7.00f 2.6 285.68 175.40 1929 264.29 11541 273.85 260.73 -7.33 +2.9sBroadrdgF N BR 1.46 1.6 29 93.83 65.35 358 94.04 2107 94.31 91.89 +1.44 +3.8 BroadSoft Q BSFT 55.05 33.85 451 54.85 3525 54.90 54.65 +.10 -.1 BroadVis Q BVSN 5.95 2.66 10 3.50 48 3.76 3.35 -.10 -2.8 BrdwyFn h Q BYFC 14 2.67 1.47 3 2.32 41 2.55 2.17 +.11 -1.7 BroadwdE Q BWEN 12 9.80 2.34 31 2.78 201 2.83 2.62 +.05 +2.2 Brookdale N BKD 16.31 8.78 1547 9.46 15134 9.72 9.03 -.22 -2.5 BrkfdAs g s N BAM .56 1.3 21 44.33 33.51 1246 42.75 6815 43.98 41.34 -.90 -1.8sBrookBus n N BBU .25 .7 39.00 23.82 25 37.26 178 39.00 36.73 -.73 +7.9 BrkfDtla pf N DTLAp 1.91 7.1 31.31 21.68 44 27.07 82 28.64 26.76 -1.43 -6.0 BrkGblInf N INF 1.40 10.5 14.20 12.53 43 13.35 306 13.43 13.22 -.08 +3.2 BrkfInfra s N BIP 1.74 4.0 46.88 34.30 240 43.67 1748 44.00 42.16 -.14 -2.5tBrkfldPrp Q BPY 1.18 5.5 24.96 21.12 278 21.40 1022 22.09 21.12 -.54 -3.4 BrkRlAs n N RA .20p 24.39 22.50 163 23.93 832 23.97 23.75 +.12 +2.4 BrkfReEn N BEP 1.87 5.6 36.00 28.13 104 33.28 429 34.57 33.16 -1.18 -4.7 BrklneB Q BRKL .36 2.2 21 17.45 13.60 216 16.25 1613 16.50 15.75 +.30 +3.5 BrooksAuto Q BRKS .40 1.5 28 34.77 16.74 596 26.02 3629 26.38 24.30 -.10 +9.1sBrwnBrn N BRO .60f 1.1 28 52.86 41.10 271 52.42 1906 52.86 52.05 +.12 +1.9 BrownFA s N BF/A .79 1.2 38 68.22 45.40 10 65.25 71 67.70 64.76 -1.74 -3.0 BrownFB s N BF/B .79 1.2 69.15 43.96 1309 66.05 4903 68.75 65.90 -2.15 -3.8 BrukerCp Q BRKR .16 .5 34 36.53 21.83 506 34.97 2876 36.49 34.11 -1.02 +1.9 Brunswick N BC .76f 1.3 16 63.82 48.04 530 57.63 3553 57.73 55.42 +.87 +4.4sBrynMawr Q BMTC .88f 1.9 20 46.55 36.80 26 46.15 196 46.70 43.85 +2.20 +4.4 Bsquare Q BSQR 6.35 4.10 11 4.53 105 4.68 4.35 +.13 -2.6 Buckeye N BPL 5.05 9.3 15 73.01 43.90 1071 54.06 3613 54.70 51.77 +1.53 +9.1 Buckle N BKE 1.00e 4.8 12 25.11 13.50 577 20.95 4126 22.60 20.30 +1.30 -11.8 Buenavent N BVN 15.15 10.87 1088 14.67 4636 14.84 14.10 -.17 +4.2 BuffaloWW Q BWLD 41 165.70 95.00 338 156.75 2071 156.85 156.50 +.3 BldBear N BBW 18 13.50 7.25 120 8.25 1564 9.35 7.75 -.90 -10.3sBldrFstSrc Q BLDR 27 22.90 10.57 1013 22.79 4756 22.91 22.04 +.01 +4.6 BungeLt N BG 1.84 2.6 20 83.75 63.87 962 69.74 4961 70.76 67.82 -.20 +4.0 Burcon g Q BUR 2.03 .40 168 .50 421 .54 .47 -.02 -4.2sBurlStrs N BURL 32 125.82 79.07 942 125.88 4960 126.69 120.56 +1.45 +2.3 BylineBc n N BY 23.65 19.02 102 23.05 275 23.50 22.00 +.89 +.3C -:C&F Fnc Q CFFI 1.36f 2.3 15 65.05 42.25 1 58.60 9 59.45 57.35 -.60 +1.0 C&J Eng n N CJ 39.13 32.01 788 35.99 3974 36.57 33.74 +1.77 +7.5 CTrkMH23 N MLPC 1.19e 7.2 18.43 14.20 3 16.47 10 16.50 15.76 +.60 +8.2 CA Inc Q CA 1.02 3.0 15 36.54 30.45 1371 34.09 9078 34.21 33.35 +.06 +2.4sCAE Inc g N CAE .36 19.00 13.80 195 18.76 1182 19.00 18.60 -.17 +1.1 CAI Intl N CAI 17 40.11 11.70 191 30.34 808 30.75 28.55 +1.27 +7.1 CAS Med Q CASM 1.75 .59 31 1.02 468 1.21 .93 -.07 +32.5 CASI Phr h Q CASI 4.84 .91 257 3.75 1198 3.86 3.37 +.35 +15.4 CB FnSvcs Q CBFV .88 2.8 15 31.50 25.10 2 30.94 11 31.00 30.45 +.49 +3.1 CBAK Eng Q CBAK 2.35 1.20 78 1.60 462 1.75 1.50 -.10 +8.5 CBIZ Inc N CBZ 18 17.25 12.70 122 16.25 1041 16.60 15.65 +.30 +5.2 CBL Asc N CBL 1.06 18.6 3 11.11 5.31 1804 5.69 17152 5.80 5.40 -.02 +.5tCBL pfD N CBLpD 1.84 8.8 24.96 21.08 133 20.90 372 21.66 20.78 -.64 -4.4tCBL pfE N CBLpE 1.66 8.4 25.11 19.82 37 19.80 161 20.75 19.58 -1.04 -10.2sCBOE Glb Q CBOE 1.08 .8 70 133.31 72.64 610 131.51 4699 133.31 127.05 +3.91 +5.6 CBRE GRE N IGR .60 7.7 8.05 7.14 255 7.81 1859 7.97 7.78 -.13 -1.4sCBRE Grp N CBG 17 45.50 29.69 1085 44.89 8310 45.50 44.08 +.63 +3.6 CBS A N CBS/A .72f 1.2 17 71.07 53.00 3 59.32 23 59.32 55.81 +1.48 -.8 CBS B N CBS .72 1.2 14 70.10 52.75 6134 58.83 22298 59.45 55.68 +1.27 -.3sCBTX Inc n Q CBTX .20 .7 30.87 27.20 35 30.00 487 30.87 28.54 +1.15 +1.1 CCA Inds A CAW 15 3.81 2.59 1 3.10 6 3.20 3.10 -.05 -1.6 CCUR Hld Q CCUR .48 8.2 2 7.10 4.63 5.82 55 6.00 5.66 +.02 +1.0sCDK Globl Q CDK .60f .8 30 74.91 58.67 1923 75.77 6228 75.83 71.24 +4.56 +6.3sCDW Corp Q CDW .84f 1.2 20 74.01 50.49 664 72.88 3508 74.01 71.50 -.06 +4.9 CEVA Inc Q CEVA 54 51.80 32.25 115 46.40 1069 49.75 45.80 -1.60 +.5 CF Inds s N CF 1.20 2.8 43.98 25.04 2217 43.52 13839 43.94 41.70 -.14 +2.3 CGG rs N CGG 11.46 3.26 8 5.58 84 6.40 4.85 +.83 +24.9 CGI g N GIB 54.99 45.81 143 53.66 845 54.50 52.69 -1.01 -1.2sCH Robins Q CHRW 1.84f 2.0 28 94.01 63.41 954 94.28 6073 94.51 89.39 +4.71 +5.8 CHF Sol rs Q CHFS 220.60 2.87 128 3.62 5058 4.47 3.45 +.10 +4.6 CHS Inc pf Q CHSCP 2.00 6.6 31.99 28.86 12 30.43 56 30.46 30.10 +.17 +1.0 CHS pfB Q CHSCO 1.97 6.7 29.97 28.15 11 29.32 117 29.33 28.90 +.30 +1.7 CHS pfB2 Q CHSCN 1.78 6.4 29.99 26.51 20 27.90 140 28.25 27.51 -.01 +2.0 CHS pfB3 Q CHSCM 1.69 6.2 28.99 25.87 19 27.09 290 27.10 26.32 +.70 +2.3 CHS pfB4 Q CHSCL 1.88 6.7 29.90 27.06 77 28.05 223 28.21 27.95 +.05 -.4 CIM CmTr Q CMCT .50a 2.7 50 20.45 13.49 3 18.50 25 18.85 17.10 +1.45 -3.1sCIT Grp N CIT .64f 1.2 51 52.64 39.48 728 53.21 4846 53.48 50.70 +2.05 +8.1 CKX Lands A CKX .12m 1.2 43 14.10 9.60 4 10.41 21 10.41 9.95 +.46 +2.2 CM Finan Q CMFN 1.00 12.1 5 10.80 7.40 29 8.25 134 8.46 8.01 -.05 +1.2 CM SevSt n Q CMSS 9.68 9.59 101 9.66 1856 9.67 9.62 -.01 +.1 CM SevSt wt Q CMSSW .33 .24 .24 77 .28 .24 -.02 -17.2 CM SvSt un Q CMSSU 10.07 9.93 10.03 297 10.03 9.95 +.03 +.7 CM SevSt rt Q CMSSR .40 .25 12 .26 113 .30 .26 -.01 -18.8 CME Grp Q CME 3.50e 2.3 33 155.29 113.90 1064 152.73 5354 154.34 150.26 +3.08 +4.6 CMS Eng N CMS 1.33 3.0 24 50.83 41.58 3383 44.01 12756 46.37 43.97 -1.79 -7.0 CNA Fn N CNA 1.20 2.2 17 55.62 40.41 286 53.74 1089 54.05 52.36 +.69 +1.3 CNBFnPA Q CCNE .66 2.4 17 29.76 20.91 36 27.96 132 28.33 26.82 +1.00 +6.6sCNH Indl N CNHI .12 .8 14.56 8.74 2938 14.93 10493 15.02 14.10 +.88 +11.4sCNO Fincl N CNO .36 1.4 17 26.41 18.67 713 26.09 3986 26.47 24.91 +1.12 +5.7sCNOOC N CEO 4.92e 3.1 157.40 108.05 150 161.25 731 161.35 151.96 +6.74 +12.3 CNX Midst N CNXM 1.21f 6.0 12 25.56 15.25 199 20.06 603 21.05 18.52 +2.91 +19.6 CNX Resc N CNX .04 .3 16.48 11.30 2090 15.19 12409 15.29 14.52 +.40 +3.8sConslCoal n N CCR 16.00 13.15 23 16.00 81 16.05 15.60 +2.2 CONSOL n N CEIX 41.89 19.51 310 35.05 2249 36.21 32.88 +.05 -11.3 CPFL Eng N CPL .12e 1.0 17.69 10.63 138 12.43 1094 12.85 11.56 +.91 +8.1 CPI Aero A CVU 14 10.05 5.55 58 9.24 132 9.40 9.00 +.09 +3.2 CPI Crd rs Q PMTS 25.50 2.90 70 3.48 598 4.00 3.20 -.59 -5.2 CPS Tech Q CPSH 35 2.20 1.02 26 1.74 393 2.20 1.64 -.01 +4.8sCRA Intl Q CRAI .68f 1.4 31 48.69 31.77 35 48.12 192 49.31 45.61 +1.63 +7.1 CRH Med A CRHM 9.25 1.46 93 2.65 637 2.80 2.55 -.10 CRH N CRH .72e 1.9 38.06 32.82 536 37.32 5420 37.79 36.98 -.29 +3.4sCRISPR n Q CRSP 28.97 11.63 895 28.52 4283 30.79 23.50 +1.71 +21.5 CSG Sys Q CSGS .79 1.7 25 50.94 35.48 111 45.58 694 46.06 43.42 +.79 +4.0 CSI Comp Q CCLP .75 10.7 13.54 4.12 281 7.00 1309 7.43 5.70 +1.04 +28.0 CsopChiA50 N AFTY 2.38p 19.60 13.45 7 19.09 54 19.09 18.16 +.81 +8.4 CSP Inc Q CSPI .44 2.8 39 17.00 8.25 27 15.87 101 16.15 14.36 +1.54 +.4 CSRA n N CSRA .40 1.2 15 33.67 27.38 953 32.08 5340 32.26 30.69 +1.01 +7.2 CSS Inds N CSS .80 2.9 38 30.29 23.16 36 27.75 264 28.47 27.36 -.23 -.3 CSW Ind n Q CSWI 33 50.00 34.05 22 48.20 113 48.45 45.30 +2.20 +4.9sCSX Q CSX .80 1.4 29 59.76 36.21 4560 59.25 28571 59.76 57.34 +1.53 +7.7 CTI BioP rs Q CTIC 6.48 2.45 340 3.41 1557 3.61 2.84 +.65 +27.2 CTI Inds Q CTIB 6.83 3.25 2 4.90 12 5.09 4.38 +.50 +20.4 CTS N CTS .16 .6 41 28.35 19.30 46 27.70 349 28.09 26.33 +.85 +7.6 CUI Glbl Q CUI 6.88 2.44 61 2.71 209 2.79 2.52 +.04 -1.5sCURO Gp n N CURO 14.89 13.50 212 15.47 729 15.76 14.12 +.98 +9.9 CVB Fncl Q CVBF .56 2.3 23 25.49 19.58 474 24.30 1952 24.71 23.29 +.85 +3.1 CVD Eqp Q CVV 23 13.50 8.82 24 11.02 268 11.68 10.77 -.50 -5.2 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, January 13, 2018

PAGE 43

sCVR Engy N CVI 2.00 5.1 39.47 16.75 384 39.33 2186 39.47 37.63 +.19 +5.6 CVR Ptrs N UAN .71e 17.8 6.95 2.58 658 3.99 4242 4.20 3.90 -.05 +21.6sCVR Rfng N CVRR 20 17.35 6.70 844 17.35 2402 17.43 15.76 +.85 +4.8 CVS Health N CVS 2.00 2.5 14 84.72 66.45 6773 78.78 39956 79.68 76.60 +.33 +8.7 CWA Inco n N CWAI 26.93 25.00 8 25.63 26 25.63 25.48 +.17 +.3 CYS Invest N CYS 1.00 13.0 9 8.98 7.46 1138 7.69 6409 7.93 7.62 -.17 -4.2 CYSInv pfA N CYSpA 1.94 7.8 25.73 23.46 4 25.02 50 25.11 24.98 -.02 CYSInv pfB N CYSpB 1.88 7.6 25.32 22.46 19 24.65 115 24.98 24.53 -.10 -.5 CabGS flt34 N GYB .83 3.6 23.75 21.20 0 22.94 6 22.99 22.90 +.04 -.2 CabcoJCP97 N PFH 1.91 12.1 19.75 11.00 1 15.73 38 15.75 15.08 +.35 +6.6 CableOne n N CABO 7.00 1.0 38 788.00 575.41 12 714.15 181 728.35 698.62 +3.45 +1.5sCabot N CBT 1.26 1.9 20 66.57 50.21 308 67.24 2778 67.45 64.77 +1.80 +9.2 CabotMicro Q CCMP .80 .8 30 102.92 62.57 84 98.16 716 99.57 96.35 +.13 +4.3 CabotO&G N COG .24f .8 70 29.57 20.55 6810 28.88 26611 29.24 27.81 +.13 +1.0 CACI N CACI 20 147.31 112.10 110 137.35 435 142.00 135.75 +.20 +3.8sCadencB n N CADE 28.26 20.00 196 28.17 1205 28.45 27.02 +.72 +3.9 Cadence Q CDNS 41 45.64 25.42 1177 45.07 7415 45.27 43.92 +1.08 +7.8 Cadiz h Q CDZI 16.25 9.65 47 14.10 249 14.20 13.65 +.10 -1.1 CaesarStne Q CSTE 18 44.00 21.15 263 24.50 1578 26.50 23.55 +.75 +11.4 CaesarsEnt Q CZR 13.60 8.50 3348 13.05 39738 13.20 12.58 +.20 +3.2 CafePress Q PRSS 3.72 1.67 39 1.81 281 1.92 1.76 -.03 -1.9 Cal-Maine Q CALM 2.49e 5.6 50.40 33.40 487 44.20 3061 45.60 40.85 +3.40 -.6 Caladriu rs Q CLBS 7.79 2.63 45 4.08 175 4.10 3.70 +.18 +16.2 CalaCvHi Q CHY 1.20 9.9 12.15 10.75 181 12.10 926 12.14 11.94 +.09 +2.1 CalaCvOp Q CHI 1.14 10.1 11.75 10.42 183 11.25 1188 11.30 11.14 +.04 +.5 CalaCv&Inc Q CCD 2.00 9.8 20.98 17.94 64 20.39 400 20.55 20.35 -.06 +1.6sCalaGDyIn Q CHW .84 8.9 9.49 7.14 255 9.44 1023 9.50 9.34 +.04 +4.0 CalaGTR Q CGO 1.20 7.6 15.87 10.80 40 15.70 156 15.85 14.98 +.56 +4.2sCalaStrTR Q CSQ .99 7.9 12.56 10.60 275 12.61 1788 12.64 12.30 +.33 +4.4 CalAmp Q CAMP 48 24.69 14.56 378 23.41 1870 23.55 22.04 +1.00 +9.2sCalAtlantic N CAA .16 .3 18 63.06 32.47 1181 61.95 9119 63.06 59.05 +1.53 +9.9sCalavoGr h Q CVGW .95f 1.1 42 89.55 48.75 260 88.50 1347 89.55 85.65 +2.05 +4.9 CaledoMn n A CMCL .07p 7.96 5.17 8 7.52 34 7.56 7.25 +.09 +1.8 Caleres N CAL .28 .8 17 34.34 22.39 340 33.40 1385 33.84 31.75 +1.11 -.2 Calgon N CCC .20 .9 22.10 12.00 729 21.30 11707 21.40 21.25 -.05 CalifRes rs N CRC 23.42 6.47 1608 21.94 8205 22.50 20.13 +1.15 +12.9 CalifWtr N CWT .72 1.7 31 46.15 32.68 234 42.85 1034 44.20 42.50 -.65 -5.5 Calithera Q CALA 20.05 4.00 231 8.55 1634 8.80 8.20 +2.4 Calix N CALX 7.75 4.65 121 5.95 660 6.20 5.55 +.25 CallGolf N ELY .04 .3 8 15.63 9.93 829 14.29 4020 14.31 13.49 +.19 +2.6 Callidus Q CALD 30.60 16.10 255 30.25 2678 30.30 28.90 +.55 +5.6 CallonPet N CPE 40 15.81 9.34 3622 12.91 22288 13.32 12.26 +.53 +6.3 Callon pfA N CPEpA 5.00 9.7 53.65 47.11 7 51.75 15 51.92 51.28 +.04 +.9 Calpine N CPN 15.16 9.30 2457 15.07 30548 15.14 15.04 -.01 -.4 CalumetSp Q CLMT 9.95 3.40 464 7.90 1838 8.08 7.15 +.33 +2.6stCalvUSInc n Q CRUSC 100.02 100.02 100.02 47 100.02 100.02 Calyxt n Q CLXT 31.89 9.26 32 23.39 295 27.23 22.06 -2.79 +6.2 CambrE rs A CEI 1.09 .10 2661 .13 23272 .16 .13 -.01 +6.6 CambLrn Q ABCD 1.36 20.4 21 7.30 4.55 215 6.66 469 6.79 5.83 +.71 +17.3 Cambrex N CBM 20 62.95 42.55 150 51.65 1384 52.40 50.05 +.95 +7.6sCambriaYld N SYLD 1.42e 1.5 39.86 32.70 20 40.13 67 40.22 38.92 +1.07 +4.5sCambFgnY N FYLD 1.85e 5.3 27.35 21.30 6 27.35 19 27.50 27.02 +.29 +3.7sCambGblV N GVAL .54e 1.9 27.01 20.92 76 27.18 318 27.27 26.55 +.41 +6.1sCamGblMo N GMOM .53e 1.9 28.36 23.54 27 28.27 151 28.58 27.88 +.21 +3.2sCambGlAss A GAA .55e 2.0 27.93 24.60 12 28.05 46 28.05 27.70 +.21 +2.1sCambrEmS N EYLD 36.42 27.02 10 36.00 21 36.47 35.50 +.14 +3.8 CambEq n N CCOR 26.18 25.04 9 25.70 65 25.84 25.63 -.06 -.5tCambTail n N TAIL 25.57 22.06 21 21.98 52 22.26 21.98 -.32 -2.7sCamValMom N VAMO 26.00 22.55 2 26.00 24 26.16 25.34 +.53 +4.2 CambrBc n Q CATC 1.88f 2.4 87.15 70.00 1 78.93 44 79.00 75.75 +1.44 -1.1 CamdnN s Q CAC .92 2.1 17 47.41 37.10 26 43.62 221 44.15 42.05 +.91 +3.5 CamdenPT N CPT 3.00 3.5 22 96.39 78.38 549 84.77 2584 89.59 84.26 -3.61 -7.9 Cameco g N CCJ .40 13.36 7.68 2830 9.86 14762 9.98 9.28 +.07 +6.8 CampSp N CPB 1.40 3.1 15 64.23 45.00 2122 45.51 10710 47.67 45.26 -1.43 -5.4 CampWrl n N CWH .54 1.2 47.62 26.30 386 45.27 2385 46.03 42.78 +.37 +1.2 Camtek h Q CAMT .14p 22 7.96 3.00 101 6.69 1399 6.92 6.04 +.64 +17.0 Can-Fite A CANF 2.67 1.24 192 1.88 2088 2.10 1.50 +.32 +27.0 CdaGoose n N GOOS 33.96 15.20 663 32.38 4502 33.61 32.30 -1.05 +2.6 CIBC g N CM 4.94 11 100.01 77.20 343 98.62 1697 99.90 97.73 -1.26 +1.2 CdnNR gs N CNI 1.27 85.73 68.27 1371 80.96 6170 85.04 80.34 -3.99 -1.9sCdnNRs gs N CNQ .82 37.38 27.52 1740 37.14 10984 37.38 36.39 +.61 +4.0sCP Rwy g N CP 2.25 187.42 143.20 533 183.02 2937 187.42 178.77 -1.74 +.1 CdnSolar Q CSIQ 17 19.09 10.86 1770 16.55 4733 17.47 16.47 -.46 -1.8 CancerGen Q CGIX 5.30 1.40 66 2.00 558 2.15 1.90 -.05 +8.1 CannaeHl n N CNNE 18.71 16.16 111 17.10 1191 17.25 16.80 +.16 +.4 Canon N CAJ 39.15 28.77 277 38.90 1299 39.11 38.06 +.89 +4.0sCantelMed N CMD .14e .1 72 108.67 69.21 102 110.18 404 110.74 104.81 +4.10 +7.1 CantbryPk Q CPHC .24 1.5 24 17.55 9.90 0 15.75 17 16.34 14.98 -.20 -3.1 CpStarFn n Q CSTR 61 22.22 16.00 23 21.44 84 21.52 20.20 +.73 +3.2 CapellaEd Q CPLA 1.72f 2.1 23 99.25 65.15 21 80.85 197 81.30 78.65 +1.75 +4.5 CapCtyBk Q CCBG .28 1.2 29 26.01 17.68 10 23.99 48 24.31 22.86 +.64 +4.6sCapOne N COF 1.60 1.5 14 104.46 76.05 2248 105.43 10972 106.40 100.51 +3.96 +5.9sCapOne wt N COF/WS 61.93 35.50 5 62.68 39 63.74 58.90 +3.44 +8.1 CapOne pfC N COFpC 1.56 6.0 26.79 25.13 15 26.07 116 26.15 25.91 -.07 -.4 CapOne pfD N COFpD 1.68 6.3 27.88 26.07 27 26.73 128 26.82 26.70 -.04 -.3 CapOne pfF N COFpF 1.55 5.9 27.74 25.03 27 26.45 100 26.66 26.44 -.12 -2.1 CapOne pfB N COFpP 1.50 5.9 25.88 24.64 55 25.29 227 25.31 25.20 +.07 -.1 CpOne pf H N COFpH 27.19 24.71 25 26.62 126 27.05 26.62 -.29 -1.1 CapOne pfG N COFpG 25.55 21.79 76 25.00 492 25.20 24.81 -.03 -.1 CapProd Q CPLP .32 9.0 12 4.00 3.10 510 3.57 1958 3.57 3.45 +.06 +6.3 CapSenL N CSU 17.58 11.60 425 12.43 2254 13.01 11.67 -.56 -7.9 CapSwst Q CSWC 1.16e 7.1 14 17.76 15.04 13 16.45 90 16.89 16.40 -.28 -.6 CapitalaF Q CPTA 1.00 13.3 69 14.65 7.12 109 7.54 533 7.54 7.33 +.21 +3.6 Capitala22 Q CPTAL 1.50 6.0 26.15 24.50 4 25.05 16 25.69 24.98 -.03 -.6 CapF cv22 Q CPTAG 1.44 5.8 25.73 24.25 3 24.89 17 24.95 24.75 -.06 +.2 CapFedFn Q CFFN .34a 2.5 23 16.44 13.03 323 13.74 1713 13.86 13.29 +.28 +2.5 CapInv n N CIC 10.10 9.60 0 9.70 855 9.71 9.66 +.02 +.2 CapInv wt N CIC/WS 1.20 1.05 6 1.10 68 1.14 1.09 Capricor Q CAPR 4.25 .63 479 1.78 2019 1.86 1.61 +.17 +12.7 CapsteadM N CMO .95 10.7 12 11.41 8.51 515 8.85 4752 8.91 8.69 +.13 +2.3 Capstd pfE N CMOpE 1.88 7.3 25.70 23.84 23 25.60 193 25.60 25.14 +.49 +1.0 CpstnTur rs Q CPST 1.35 .58 739 .81 4571 .85 .76 -.04 +4.7 CarGurus n Q CARG 35.42 25.85 46 30.63 518 31.44 29.54 +.67 +2.2 CaraThera Q CARA 28.50 10.25 473 12.69 3860 12.88 12.30 +.15 +3.7 CarboCer N CRR 16.70 5.83 830 12.16 3127 12.69 11.34 +.42 +19.4 Carbonite Q CARB 27.00 15.30 147 26.00 948 26.30 24.90 +.40 +3.6 CardnlHlth N CAH 1.85 2.6 17 84.88 54.66 3797 71.49 19534 71.52 63.00 +8.27 +16.7 Crdiom grs Q CRME 4.84 1.29 69 1.60 315 1.63 1.53 +.01 +3.2 CardiovSys Q CSII 33.11 23.00 265 24.76 887 24.92 23.54 +.88 +4.5 Cardtronic Q CATM 7 55.71 15.80 317 21.67 2621 21.79 19.42 +1.56 +17.0 CareTrust Q CTRE .74 4.8 33 19.86 14.71 643 15.43 3318 16.36 15.39 -.82 -7.9 Care.com N CRCM 20.88 8.05 137 19.16 808 19.62 18.98 -.33 +6.2 CareDx h Q CDNA 7.98 .76 198 6.48 1646 7.54 6.37 -.76 -11.7 CareerEd Q CECO .30f 2.4 13.92 7.62 294 12.63 1244 12.69 12.02 +.43 +4.6sCarlisle N CSL 1.48f 1.3 21 119.21 92.09 271 116.96 1332 119.21 116.76 -.98 +2.9sCarlyleGp Q CG 1.24e 4.9 15 24.95 15.45 732 25.30 3065 25.50 23.55 +1.35 +10.5 CarlGp pfA Q TCGP 1.47 5.9 25.85 24.75 54 25.00 240 25.25 25.00 -.13 -1.5 CarMax N KMX 19 77.64 54.29 1580 72.33 11637 72.81 69.03 +1.30 +12.8 Carnival N CCL 1.80f 2.6 18 69.89 52.65 3203 69.69 14331 69.72 65.95 +3.39 +5.0 CarnUK N CUK 1.80f 2.6 70.56 51.44 300 70.01 1566 70.05 65.99 +3.65 +5.6 CaroFin s Q CARO .20f .5 21 39.60 27.30 69 38.50 399 39.21 37.34 +.71 +3.6 CarolTrBk Q CART 36 12.00 6.61 0 9.65 12 9.69 9.40 +.10 +1.1 CarpTech N CRS .72 1.3 42 54.44 34.24 348 53.72 2368 54.42 51.80 +.99 +5.4 CarrSrv N CSV .30f 1.1 20 28.96 23.15 135 26.60 503 26.81 26.01 +.18 +3.5 Carrizo Q CRZO 14 38.40 11.10 3074 24.33 14762 25.10 23.56 -.03 +14.3 CarrolsRst Q TAST 19 17.55 9.90 167 13.25 1304 13.40 12.18 +.55 +9.1sCars.cm N CARS 32.28 20.94 3315 30.57 11168 32.28 28.88 -.61 +6.0sCarters N CRI 1.48 1.2 23 119.26 77.94 1032 118.79 3184 119.45 116.11 +1.66 +1.1 Carvana A n N CVNA 24.89 8.14 164 20.95 1135 21.82 19.23 +1.24 +9.6 CarverBc lf Q CARV 31 7.95 2.01 8 3.10 68 3.27 2.81 +.17 +6.6sCasaSys n Q CASA 20.00 13.25 720 20.51 1763 20.51 18.06 +1.71 +15.5 CascTher rs Q CASC 5.03 3.18 267 4.07 1813 4.10 3.52 +.43 +10.0sCasellaW Q CWST 23.78 11.15 142 23.75 733 23.86 22.93 +.23 +3.2sCaseys Q CASY 1.04 .8 33 125.35 99.76 374 124.25 1930 125.55 119.36 +2.81 +11.0 CassInfo Q CASS .96f 1.6 30 65.96 53.23 13 58.67 77 59.70 56.72 +1.02 +.8 CastleBr A ROX 2.22 .72 240 1.18 1681 1.23 1.13 -.03 -3.3 CastlightH N CSLT 4.75 3.05 637 4.30 1946 4.35 3.80 +.45 +14.7 Catabasis n Q CATB 5.51 1.08 274 1.54 915 1.60 1.50 -.03 +3.4 Catalent N CTLT 49 43.39 25.51 544 43.00 2943 43.07 40.79 +1.31 +4.7 CatalstB rs Q CBIO 18.88 3.11 105 15.13 727 15.45 13.68 -.22 +10.9 CatalystPh Q CPRX 4.51 1.03 261 3.92 2695 4.08 3.79 -.04 +.3 Catasys n Q CATS 5.44 3.30 116 4.33 335 4.33 3.65 +.58 +15.5 CatchMTim N CTT .54 4.2 13.47 10.10 140 12.99 889 13.34 12.95 -.27 -1.1sCaterpillar N CAT 3.12 1.8 44 169.53 90.34 4027 170.30 24058 170.67 162.55 +8.34 +8.1 CathayGen Q CATY .96f 2.1 18 45.54 34.00 253 44.70 1515 45.06 42.22 +2.13 +6.0 CatoCp N CATO 1.32 9.5 31 27.78 12.20 175 13.85 1854 14.40 12.66 +.74 -13.0sCavcoInd Q CVCO 37 169.75 93.65 25 163.25 189 169.75 156.65 +6.40 +7.0sCavium Q CAVM 88.96 56.96 980 89.99 4661 90.83 86.81 +2.53 +7.3 CecoEnv Q CECE .30 5.7 14.39 4.68 122 5.22 927 5.42 5.06 -.07 +1.8 CedarF N FUN 3.56f 5.5 20 72.56 59.66 145 64.50 488 65.56 63.83 -.66 -.8 CedarRlty N CDR .20 3.8 13 6.36 4.70 254 5.32 2812 6.01 5.32 -.64 -12.5 CedarR pfB N CDRpB 1.81 7.2 26.06 24.00 11 25.30 98 25.36 25.20 -.03 +.1tCedrRT pfC N CDRpC 1.63 6.7 25.39 24.16 15 24.20 48 24.90 24.12 -.74 -3.4 CelSci wt A CVM/WS .09 .00 118 .02 648 .02 .01 +.00 +5.3 Cel-Sci rs A CVM 3.93 1.46 248 2.15 1467 2.23 1.87 +.20 +13.8 Celadon N CGI .08 1.2 33 9.50 1.30 136 6.60 1126 6.80 6.39 +.25 +3.1sCelanese N CE 1.84 1.7 16 111.48 81.01 448 111.34 2258 112.44 106.87 +3.09 +4.0 Celcuity n Q CELC 22.73 11.10 29 19.64 101 21.63 19.00 -1.66 +3.6 Celestic g N CLS 8 14.74 9.79 494 11.10 3246 11.21 10.65 +.39 +5.9 Celgene Q CELG 26 147.17 94.55 7728 106.00 42095 106.43 101.13 +1.01 +1.6 Celgene rt Q CELGZ 1.61 .54 6 1.05 80 1.07 .92 +.08 +8.2 Cellcom N CEL 11 11.19 8.33 13 10.38 59 10.62 10.19 -.07 +1.7 CelldexTh Q CLDX 4.02 2.20 1096 2.80 6501 3.07 2.75 -.25 -1.4 CellectBio n Q APOP 13.50 2.94 28 8.76 696 10.00 8.00 -1.23 +25.1 CellectB wt Q APOPW 4.80 .25 2.30 15 2.78 2.25 -.55 +9.0 Celct wtA Q CLRBZ 1.00 .29 1 .48 150 .50 .40 -.02 -4.0tCellectar rs Q CLRB 3.07 1.06 164 1.20 1869 1.31 1.06 -.11 -12.4 Cellectis n Q CLLS 35.07 17.25 65 29.32 634 32.10 28.95 -1.62 +.6sCallularBio Q CBMG 22.40 5.05 107 19.65 664 22.40 16.85 +1.65 +74.7 Celsion rs Q CLSN 8.75 1.24 336 2.75 2038 2.87 2.67 -.05 +2.6 CelsiusH n Q CELH 7.00 3.42 45 5.35 220 5.40 4.90 +.33 +1.9 Celyad n Q CYAD 64.75 19.00 1 45.44 7 47.49 44.07 -1.06 +5.4 Cementos N CPAC .50e 3.9 13.39 9.04 3 12.73 16 12.95 12.43 +.28 +2.7 Cemex N CX .29t 10.37 7.10 10303 8.03 62481 8.16 7.68 +.14 +7.1 Cemig pf N CIG .09e 4.2 3.84 1.89 1518 2.12 7982 2.14 2.05 +.03 +2.9 Cemig N CIG/C .09e 4.3 4.75 1.83 2.07 22 2.38 2.00 -.12 +11.9 Cemtrx wt Q CETXW 1.73 .20 2 .27 22 .38 .27 +.01 +3.8 Cemtrex rs Q CETX .02p 8 8.19 2.38 30 2.59 310 2.71 2.52 -.12 +1.4 Cemtrx pf Q CETXP .19r 10.03 3.13 2 5.10 30 5.90 5.00 -.30 -4.0 CenovusE N CVE .20 30 15.11 6.76 4352 10.91 20519 11.11 9.85 +.79 +19.5sCentene s N CNC 24 106.80 61.37 752 109.48 4735 109.70 103.40 +4.06 +8.5 CntRsDvA Q CDEV 22.11 14.10 739 20.29 6378 20.91 19.62 +.17 +2.5 CC MLPInf N CEN 1.25 11.3 13.72 8.80 376 11.04 1464 11.11 10.59 +.52 +10.8 CenterPnt N CNP 1.11f 4.1 20 30.45 25.31 3679 27.37 18779 28.18 27.11 -.49 -3.5 CntrStBk Q CSFL .24 .9 27.95 21.77 576 26.48 2569 26.65 25.03 +.91 +2.9 CentElBr B N EBR/B 8.91 4.60 36 6.18 103 6.71 5.98 -.57 -9.0 CentElecBr N EBR 7.38 3.49 257 5.24 1568 5.75 5.19 -.48 -8.1 CEurMed Q CETV 5.20 2.40 83 4.65 485 4.75 4.55 -.05 sCnEurRusT N CEE .49e 1.8 26.45 19.74 31 26.75 168 26.76 25.34 +1.41 +9.7 CentrlFedl Q CFBK 38 3.64 1.63 6 2.66 93 2.69 2.54 +.05 -3.3sCFCda g A CEF .01 .1 13.59 11.72 888 13.68 3346 13.69 13.36 +.16 +2.1 CentGard lf Q CENT 28 42.29 29.08 116 36.61 433 37.84 36.31 -.17 -5.9 CenGrdA lf Q CENTA 41.34 28.12 131 35.64 967 36.63 35.13 -.09 -5.5 CenPacFn N CPF .72 2.3 21 33.55 27.34 74 31.02 888 31.36 29.55 +1.10 +4.0sCentSecur A CET 1.78e .7 28.14 21.88 14 28.39 70 28.39 27.74 +.65 +3.6 CntlVyCm Q CVCY .24 1.2 16 23.94 17.62 17 20.12 244 20.93 19.78 -.07 -.3 CentrusEn A LEU 7.42 3.30 8 3.79 108 3.80 3.59 +.02 -5.5sCentAl Q CENX 21.78 8.46 2493 21.74 11145 22.30 19.34 +1.80 +10.7 CntyBcMA Q CNBKA .48 .6 17 89.40 53.35 5 80.70 27 81.05 76.75 +3.95 +3.1 CentCas Q CNTY 16 9.85 6.28 121 9.50 632 9.76 8.87 +.45 +4.1sCentCmtys N CCS 17 36.00 20.75 463 34.90 2183 36.00 34.20 +.45 +12.2 CntryLink N CTL 2.16 12.4 8 27.61 13.16 11452 17.37 71007 17.77 16.52 +.37 +4.1 Cenveo rs Q CVO 1 7.79 .76 1059 1.13 3538 1.43 .92 -.07 +25.6 CeragonN Q CRNT 4.23 1.64 306 2.15 1336 2.17 2.02 +.04 +8.6 Cerecor n Q CERC 4.25 .34 477 2.74 3412 3.04 2.18 -.24 -14.4 Cerecor wtA Q CERCW .60 .01 5 .26 54 .27 .12 +.05 -11.7 Cerner Q CERN 36 73.86 47.16 1385 72.90 7650 73.43 70.01 +2.37 +8.2 CerusCp Q CERS 4.70 1.93 513 4.32 5901 4.48 4.00 +.48 +27.8 Cervecer N CCU .32e 1.1 30.35 21.17 251 28.63 783 29.81 28.31 -.96 -3.2 CescaTh rs Q KOOL 6.44 2.62 99 3.14 1623 3.92 3.10 -.07 +4.7 Chaisma n Q CHMA 2.95 1.25 177 1.48 450 1.70 1.45 -.18 -13.2 ChampO hrs Q CSBR 4.79 2.19 38 4.15 417 4.75 3.94 +7.0 Changyou Q CYOU 12 44.55 22.45 251 36.43 1108 36.93 35.41 +.55 ChannAdv N ECOM 15.00 8.30 48 9.45 253 9.45 8.83 +.45 +5.0 Chantic rs Q BURG 6.89 1.81 55 3.20 2885 4.30 2.96 -.40 +21.7 CharlsCol h Q CTHR 1.55 .80 43 1.37 171 1.42 1.33 -.00 +1.3 ChRvLab N CRL 21 119.05 77.61 691 105.34 2110 112.47 104.86 -6.55 -3.8sChartInds Q GTLS 54.60 32.04 229 54.82 1606 54.95 51.39 +3.03 +17.0 ChartCm n Q CHTR 408.83 292.84 625 354.00 5331 360.19 347.53 +3.12 +5.4 CharterFn Q CHFN .30f 1.6 22 21.11 15.81 32 18.31 107 18.68 17.83 +.26 +4.4 ChaseCorp A CCF .80f .7 26 129.55 82.85 10 116.20 129 126.45 113.00 -6.90 -3.6 ChathLTr N CLDT 1.32 5.8 22 23.91 18.66 202 22.60 1324 22.94 22.15 +.18 -.7 ChkPoint Q CHKP 21 119.20 86.90 972 103.00 6719 104.07 100.69 -.42 -.6 CheckCap n Q CHEK 2.55 .80 3073 .98 5502 1.14 .82 +.06 +12.2 ChckPnt n Q CKPT 10.50 3.20 118 3.70 392 4.27 3.25 +.13 -4.6 Cheesecake Q CAKE 1.16 2.4 18 67.14 38.34 831 48.18 5546 50.10 46.65 -2.03 sCheetahM N CMCM 18.18 7.54 2330 15.67 17478 18.18 13.61 +1.63 +29.7 ChefsWhs Q CHEF 56 21.90 11.85 95 20.65 518 20.95 19.70 +.20 +.7 Chegg N CHGG 17.04 6.84 562 16.74 2239 17.03 16.53 -.05 +2.6sChembio Q CEMI 9.20 5.05 18 9.00 253 9.20 8.22 +.76 +9.8sChemed N CHE 1.12 .4 33 264.73 163.50 92 262.16 512 266.31 252.60 +6.38 +7.9 ChemFinl Q CHFC 1.12f 2.0 21 58.17 43.61 284 56.28 1688 56.47 52.47 +3.05 +5.3 ChemoCntx Q CCXI 10.80 5.42 101 8.38 911 9.06 7.87 -.07 +40.8 Chemours n N CC .68f 1.3 24 58.08 23.92 829 52.47 8081 53.15 49.32 +1.14 +4.8 ChemungF Q CHMG 1.04 2.1 24 56.83 31.72 2 50.24 22 50.24 48.25 +.33 +4.4 CheniereEn A LNG 56.14 40.36 1181 54.73 10571 55.36 53.25 -.47 +1.7 ChenEnLP A CQP 1.76f 5.8 33.47 26.41 220 30.56 858 30.68 29.43 +.86 +3.1 ChenEnHld A CQH 1.80f 6.4 28.76 22.32 62 28.15 406 28.22 27.52 +.24 +1.7 Cherokee h Q CHKE .20 11.1 11.05 1.66 45 1.80 252 1.90 1.70 -.08 -5.3 CherHMtg N CHMI 1.96 11.1 5 19.43 16.40 115 17.62 555 17.81 17.52 -.08 -2.1 ChrHMt pfA N CHMIpA 2.05 8.0 25.89 25.25 3 25.57 36 25.71 25.48 -.14 -.9 ChesEng N CHK 7 7.29 3.41 32376 4.28 187440 4.34 3.88 +.29 +8.1 ChesEn pfD N CHKpD 4.50 8.4 68.00 47.72 7 53.44 34 53.47 51.26 +2.23 +7.5 ChesGranW N CHKR .35e 18.7 1 3.85 1.75 117 1.88 695 1.90 1.75 +.08 +1.7 ChespkLdg N CHSP 1.60 5.8 28 29.36 22.55 171 27.37 1004 27.71 26.76 +.35 +1.0 ChespkUtil N CPK 1.30 1.8 27 86.35 63.11 53 72.65 393 76.50 72.10 -3.35 -7.5sChevron N CVX 4.32 3.2 88 133.32 102.55 6327 133.60 32493 133.85 127.63 +5.70 +6.7 ChicB&I N CBI .28 1.5 36.15 9.55 2535 19.01 14716 19.12 17.78 +.96 +17.8 ChiRivet A CVR .80 2.5 18 49.34 26.50 2 31.40 9 31.40 30.50 +.09 -1.3 ChkSoup n Q CSSE 13.26 6.79 34 10.13 251 10.88 9.05 +.91 +12.6 Chicos N CHS .33 3.3 14 15.50 6.96 4352 9.87 16890 10.17 8.39 +1.10 +11.9sChildPlace Q PLCE 1.60 1.0 22 158.35 92.95 366 158.35 2903 161.05 142.70 +9.90 +8.9 Chimera rs N CIM 2.00 11.1 8 20.90 17.16 1032 18.09 7094 18.20 17.71 -.02 -2.1 Chimer pfA N CIMpA 2.00 7.8 26.74 24.80 26 25.62 62 25.70 25.50 +.10 -.8 Chimer pfB N CIMpB 2.00 7.7 26.47 24.41 37 25.84 145 26.00 25.70 +.04 +.2 Chimerix Q CMRX 6.64 4.17 138 4.92 1331 5.15 4.60 -.17 +6.3 ChAdvCns Q CADC 9.75 1.55 27 4.40 312 5.15 4.10 -.25 +2.3 ChinAutLog Q CALI 4.69 1.30 40 3.95 356 4.00 3.13 +.68 +23.4 ChinaAuto Q CAAS 7 6.05 4.30 16 4.93 232 5.23 4.84 -.24 +2.7 ChinaBio Q CBPO 18 120.46 72.21 196 81.37 1573 83.43 76.00 +2.43 +3.3 ChinCer rs Q CCCL 4.28 1.25 24 2.41 491 3.08 2.26 -.28 +.8 ChiCmCr h Q CCCR 4.00 .89 356 1.73 7290 2.15 1.65 -.02 +25.0 ChiCBlood N CO 35 14.95 5.06 194 9.11 968 9.56 8.91 -.43 -8.4sChiCustR n Q CCRC 21.10 11.59 202 20.50 1120 21.10 19.06 +1.25 +20.2 ChinaDEd N DL .45e 11 11.40 6.61 110 9.27 760 9.94 9.00 -.17 sChinaEAir N CEA 41.70 23.88 25 41.97 174 41.97 38.10 +.27 +16.1 ChiFnOnl Q JRJC 4.14 1.32 198 2.92 1261 3.06 2.75 -.05 +9.0sChinaFd N CHN .54e 2.4 22.78 15.36 12 22.94 96 22.94 22.40 +.52 +6.0 ChinaGreen N CGA .10e 6.7 2 2.11 1.19 117 1.50 2124 1.64 1.38 -.10 +21.0 ChinaHGS Q HGSH 3 4.48 1.18 427 1.95 1315 2.22 1.70 +.12 +58.8 ChinInfoT h Q CNIT 5.20 .57 2187 2.99 17375 3.18 2.13 +.41 +102.0 ChnaIntNt n Q CIFS 66.10 10.81 87 41.85 1143 43.99 41.00 -.30 -.2 ChinaJJ h Q CJJD 2.18 1.17 40 1.47 349 1.72 1.41 -.09 +18.5 ChinLend h Q CLDC .32e 10.5 8.30 2.00 55 3.06 216 3.80 3.04 -.45 -1.6 ChinaLife s N LFC .14e .9 17.85 13.54 466 16.05 3714 16.06 15.47 +.38 +2.8 ChinaLodg Q HTHT .64e .4 159.35 47.72 375 155.04 2091 158.88 150.77 +1.53 +7.3 ChinaMble N CHL 3.50e 7.0 58.83 48.70 629 49.85 4043 50.44 49.39 -.46 -1.4sChinaNRes Q CHNR 4.23 1.88 31 3.62 406 4.23 3.12 +.42 +35.6 ChiNBorun N BORN 3 1.74 .97 163 1.49 1308 1.52 1.36 +.11 +18.6 ChOnlEd n N COE 22.36 10.62 3 12.91 135 14.39 12.51 -.23 +3.3 ChinaPet N SNP 3.73e 4.4 84.88 69.60 125 84.07 826 84.09 79.35 +4.49 +14.6 ChinaPhH A CPHI 1.45 .14 2420 .49 21560 .66 .41 +.02 +179.5 ChinRap n N XRF 12.86 4.60 550 5.59 1886 6.30 5.35 -.74 -2.3 ChiRecy rs Q CREG 9.39 .95 212 3.13 1440 3.29 2.85 -.06 +11.8sChinaSoAir N ZNH .64e 1.1 58.28 27.83 41 58.35 300 58.35 52.47 +.35 +12.6 ChnaTcF rs Q CNTF 3.60 1.45 26 2.77 270 3.10 2.51 -.22 +7.0 ChinaTel N CHA 1.21e 2.5 53.78 45.90 37 48.12 341 48.80 47.56 -.22 +1.4 ChinaUni N CHU 16.55 11.28 349 13.84 1593 14.17 13.77 -.13 +2.3 ChXDPlas Q CXDC 3 5.10 3.85 13 4.60 249 4.65 4.35 ChinaYuch N CYD .90e 3.6 9 26.73 13.25 37 25.19 265 25.62 24.30 +.45 +5.0 ChinZenix N ZX 2.31 1.02 67 1.33 386 1.57 1.33 -.18 +9.3 ChiCache lf Q CCIH 4.75 .72 1065 2.70 12334 3.09 2.40 -.02 +59.8 ChinaNt rs Q CNET 11.90 .90 7062 4.80 58287 8.40 4.77 -.90 +340.4 ChipMOS Q IMOS 1.97e 11.2 21 21.99 15.11 82 17.62 287 18.27 17.35 -.61 -.2 Chipotle N CMG 499.00 263.00 668 327.34 4404 328.62 312.33 +13.52 +13.3sChoiceHtls N CHH .86 1.1 33 80.55 53.40 231 80.55 1235 81.10 76.75 +3.80 +3.8 ChrisBnk N CBK 1.62 1.04 146 1.26 966 1.37 1.24 -.05 -.8 ChromaDx n Q CDXC 7.24 2.26 248 6.18 1231 6.63 6.10 -.12 +5.1 ChubbLtd N CB 2.82e 1.9 20 156.00 127.15 1304 145.64 8038 146.22 142.01 +1.38 -.3sChungTel N CHT 1.29e 3.5 36.63 31.28 85 36.68 454 37.53 36.36 +.11 +3.5 ChurchDwt s N CHD .76 1.6 54.18 43.21 1269 49.02 7155 50.76 48.97 -1.08 -2.3sChrchllD Q CHDN 1.52f .6 32 254.50 141.00 319 252.85 979 254.75 237.05 +13.30 +8.7 ChuysHldg Q CHUY 28 32.10 18.00 220 27.95 1020 29.15 27.45 -.80 -.4 CideraTh n Q CDTX 11.75 5.60 71 7.55 378 7.75 6.90 +.55 +11.0 CienaCorp N CIEN 23 27.98 19.40 1834 21.94 10385 22.32 21.42 +.40 +4.8sCigna N CI .04 21 212.46 133.52 1120 213.39 5841 213.73 205.05 +2.81 +5.1 Cimarex N XEC .32 .3 33 142.88 89.49 1443 127.14 4747 130.16 125.26 -.68 +4.2sCimpress Q CMPR 126.31 78.80 316 122.25 1750 126.31 119.82 -1.37 +2.0 CincB pfB N CBBpB 3.38 6.8 52.37 48.66 21 49.76 49 50.78 49.60 -.97 -2.4 CinciBell rs N CBB 82 23.32 16.05 438 18.80 1705 18.90 17.90 +.60 -9.8 CinnFin Q CINF 2.00a 2.7 21 81.98 68.24 372 74.03 2621 74.61 72.15 +.03 -1.3 Cinedigm rs Q CIDM 3.00 1.11 44 1.37 423 1.55 1.34 -.11 -8.7 Cinemark N CNK 1.16 3.3 17 44.84 32.03 710 35.32 5804 35.43 33.37 +1.15 +1.4 CinerRes N CINR 2.27 8.6 13 32.50 22.61 22 26.50 87 26.68 25.66 +.23 +5.5 Cintas Q CTAS 1.62f 1.0 32 163.45 112.96 443 160.46 2478 162.58 159.79 -1.18 +3.0 Circor N CIR .15 .3 29 72.96 42.25 35 52.43 503 52.92 49.76 +1.75 +7.7 Cirrus Q CRUS 12 71.97 48.61 525 52.84 3909 54.02 51.35 -1.05 +1.9sCisco Q CSCO 1.16 2.8 21 40.24 29.80 22151 40.87 101255 40.93 39.35 +1.34 +6.7 Cision N CISN 13.68 9.90 183 11.59 1119 12.08 11.31 -.41 -2.4 CitiTrends Q CTRN .32 1.3 25 28.12 15.54 128 25.04 657 26.38 24.05 -.99 -5.4 Citigp pfN N CpN 1.97 7.2 27.81 25.74 102 27.46 380 27.74 27.38 +.03 -.1sCgpVelLCrd N UWT 30.34 10.01 2415 29.92 12082 30.34 25.97 +3.68 +22.1tCgpVelICrd N DWT 44.68 11.23 3376 11.40 20817 13.20 11.23 -1.67 -18.9 Citigroup N C 1.28 1.7 15 77.92 55.23 15697 76.84 73448 76.96 74.33 +1.43 +3.3 Citigp wtA N C/WS/A .20 .06 2531 .12 3622 .12 .09 +.02 +20.0 Citigrp pfC N CpC 1.45 5.8 26.16 24.83 19 25.18 170 25.55 25.15 +.14 -1.1 Citigp pfJ N CpJ 1.78 6.2 30.45 27.66 104 28.64 285 28.92 28.60 -.21 -.7 Citigp pfK N CpK 1.72 6.0 31.60 27.27 58 28.54 317 28.68 28.46 +.03 Citigrp pfS N CpS 1.58 5.9 27.40 25.29 56 26.66 335 26.72 26.58 +.03 -1.0 Citigrp pfL N CpL 1.72 6.5 28.27 26.21 16 26.48 92 26.58 26.35 +.05 -.3 CitiusPh n Q CTXR 5.49 2.56 111 4.10 494 4.31 3.74 +.10 +7.9 Citiz&Nthn Q CZNC 1.04 4.2 19 26.75 22.00 19 24.54 75 25.07 23.63 +.58 +2.3 CtzCmtyBc Q CZWI .16f 1.2 17 14.43 12.05 11 13.46 47 13.70 13.17 +.07 -.3sCitizFincl N CFG .52 1.1 20 45.46 31.51 2232 45.52 18599 45.79 43.63 +1.65 +8.4 CitizFst Q CZFC .40f 1.7 16 26.38 17.55 0 23.40 18 24.09 23.15 -.71 -2.5tCitizHold Q CIZN .96 4.4 16 26.40 21.18 9 21.80 52 22.10 21.18 -.65 -5.6 CitizInc N CIA 10.86 5.86 43 7.75 276 7.90 7.40 +.16 +5.4sCitrixSy s Q CTXS 31 91.83 70.24 1048 90.04 6859 91.83 88.86 -1.44 +2.3 CtyHld Q CHCO 1.84f 2.6 18 74.90 58.80 41 69.69 188 70.59 66.71 +2.89 +3.3 CityOffce g N CIO .94 21 13.93 11.43 335 11.99 1909 12.94 11.97 -.66 -7.8 CityOff pfA N CIOpA 1.66 6.8 26.47 24.06 31 24.47 178 25.22 24.30 -.22 -2.8 Civeo N CVEO 3.73 1.57 978 3.20 6435 3.23 2.86 +.26 +17.2 CivistaBcsh Q CIVB .28f 1.3 18 23.76 18.59 11 22.32 61 22.58 21.61 +.17 +1.5 CivitasSolu N CIVI 33 20.20 15.40 26 17.40 679 18.35 17.05 -.60 +1.8 Clarus Q CLAR 8.00 5.00 15 7.15 161 7.60 6.89 -.20 -8.9 CleanDsl rs Q CDTI 3.72 1.26 161 1.53 877 1.67 1.51 -.11 -2.9 CleanEngy Q CLNE 13 3.12 1.96 800 2.18 4415 2.20 2.04 +.08 +7.4 CleanHarb N CLH 61.62 49.63 232 55.55 1332 55.72 54.19 +.97 +2.5 ClearChan N CCO 6.35 3.35 71 4.90 577 4.95 4.63 +.15 +6.5 ClrBrEnTR N CTR 1.35e 10.4 14.15 10.38 209 12.93 1003 12.94 12.32 +.55 +11.3 ClearOne Q CLRO .28 3.2 12.60 6.70 3 8.65 10 8.93 8.22 -.05 -3.4sClrAllCGr n Q CACG 29.18 24.37 7 29.42 92 29.42 28.72 +.62 +5.6 ClrbrgMLP N CBA .80m 8.6 10.54 6.94 323 9.34 1355 9.35 8.84 +.44 +12.8 ClearEnFd N CEM 1.76f 10.5 17.96 12.10 339 16.81 1422 17.07 16.30 +.37 +10.1 ClrbEOpFd N EMO 1.47e 11.2 14.29 9.92 148 13.18 1026 13.29 12.50 +.63 +11.7 Clearfield Q CLFD 25 21.00 11.00 14 12.35 130 12.95 11.80 +.10 +.8 ClearsBio n Q CLSD 10.36 5.44 88 6.35 1031 7.48 6.20 -1.15 -9.3 ClearSign Q CLIR 4.70 1.75 281 2.50 1513 3.35 2.50 -.55 -30.6 ClearS wt Q CLIRW 5.00 .48 11 .72 13 .90 .70 -.18 -27.9 ClearwPpr N CLW 19 66.68 42.20 50 49.40 441 50.55 48.10 +1.00 +8.8 ClemPhr n Q CMTA 20.15 15.05 19 16.73 149 17.49 15.56 -.15 -11.9 CleBio hrs Q CBLI 5.55 1.35 26 3.89 94 4.15 3.81 -.25 -3.0 ClevCliffs N CLF 7 12.37 5.56 18106 8.68 71136 8.88 7.74 +.55 +20.4 CliftonBcp Q CSBK .24a 1.4 17.94 15.21 25 17.08 413 17.15 16.60 +.26 -.1 ClipRlty n N CLPR .38 14.24 9.43 87 10.03 231 10.19 9.54 +.02 +.4 Clorox N CLX 3.36 2.4 26 150.40 118.87 1095 140.96 4201 146.78 140.25 -4.75 -5.2 CloudPeak N CLD 6.30 2.78 1452 5.55 8274 5.60 4.78 +.72 +24.7 Cloudera n N CLDR 23.35 14.50 2214 18.14 9530 18.68 16.70 +.89 +9.8 CloughGA A GLV 1.44 10.6 14.39 12.05 37 13.63 451 13.63 13.39 +.24 +2.2 CloughGEq A GLQ 1.38 9.9 14.05 11.22 58 14.00 412 14.02 13.71 +.31 +4.7 ClghGlbOp A GLO 1.20 10.6 11.67 9.14 160 11.34 592 11.34 11.12 +.17 +4.2 ClovisOnc Q CLVS 99.45 45.42 1503 59.01 6724 66.06 57.70 -7.48 -13.2 CoDiagn n Q CODX 6.85 2.35 17 3.20 227 3.27 2.65 +.42 +21.2 CoBizFncl Q COBZ .22 1.0 24 22.01 15.39 91 21.41 588 21.54 20.13 +1.01 +7.1sCoStar Q CSGP 97 317.56 191.08 239 322.02 725 322.65 310.45 +10.63 +8.4 CCFemsa N KOF 1.75e 2.4 91.85 59.44 70 71.66 347 72.12 69.30 +.82 +2.9 CocaBtl Q COKE 1.00 .5 34 249.54 162.30 51 200.51 285 213.49 200.01 -1.49 -6.9 CocaCola N KO 1.48 3.2 28 47.48 40.22 14223 46.15 49526 46.39 45.86 +.08 +.6 CocaCEur n N CCE .89e 44.75 31.96 988 38.79 7240 39.73 38.30 -.22 -2.7 CodaOct n Q CODA 5.83 3.80 8 4.70 18 4.84 4.57 -.03 -1.5sCodexis Q CDXS 9.45 3.60 240 9.00 2041 9.45 8.00 +1.00 +7.8 CdrsVlly Q CVLY .62b 2.2 17 33.46 22.82 3 28.59 15 28.95 27.41 +.75 +3.9 Coeur N CDE 43 12.30 6.71 3447 8.55 17679 8.74 7.36 +1.13 +14.0 CoffeeH Q JVA 5.09 3.76 6 4.34 46 4.55 4.20 +.06 +1.9 CogentC Q CCOI 1.92f 4.2 54.85 37.85 156 45.30 898 46.15 43.45 +.50 Cogentix h Q CGNT 3.34 1.55 49 2.94 195 3.01 2.81 +.09 -6.7sCogint Q COGT 6.95 3.15 1231 4.90 16267 6.95 4.60 +.20 +11.4 Cognex s Q CGNX 50 72.99 31.51 1139 67.91 5743 68.39 65.91 +1.53 +11.0 CognizTch Q CTSH .60 .8 23 76.51 51.52 3217 74.56 17003 74.85 73.01 +1.26 +5.0 CohBar n Q CWBR 6.60 4.80 72 4.86 323 6.09 4.80 -1.06 -2.2 Cohen n A COHN 11.50 7.50 3 9.21 14 10.30 9.20 -.49 +14.8 CohSClosed N FOF 1.04 7.7 13.49 11.88 59 13.48 349 13.49 13.37 +.10 +1.3sCohStGlbI N INB 1.12 10.7 10.42 8.74 53 10.44 488 10.44 10.10 +.31 +5.7 Cohen&Str N CNS 1.12 2.5 23 47.83 33.83 248 45.45 1658 47.78 44.69 -1.00 -3.9sCohStInfra N UTF 1.60 6.6 24.61 20.02 184 24.22 1140 24.61 24.20 -.09 +.9 C&SLtDP&I N LDP 1.87 7.1 27.25 24.51 49 26.49 409 26.65 26.20 +.06 +1.6 C&SIncEgy N MIE 1.32 11.9 11.96 8.87 129 11.12 622 11.26 10.67 +.31 +8.5tCohStQIR N RQI .96 8.1 13.27 11.95 782 11.90 2838 12.49 11.88 -.53 -5.9 CohStRE N RNP 1.48 7.4 21.98 18.84 209 20.08 1281 21.15 20.05 -.95 -5.6 CohStSelPf N PSF 2.06a 7.2 29.16 25.73 21 28.81 146 29.03 28.40 +.31 +2.0 CohenStTR N RFI .96a 7.6 13.03 12.01 114 12.59 579 12.81 12.56 -.09 -1.4 Coherent Q COHR 43 320.73 138.76 185 301.57 1779 307.91 291.25 +5.82 +6.9 CoherusBio Q CHRS 28.60 8.05 872 13.60 3831 14.50 11.40 +1.25 +54.5 Cohu Q COHU .24 1.0 56 26.17 12.64 120 23.03 820 23.69 22.49 -.22 +4.9 Colfax N CFX 25 43.29 33.31 369 41.76 3132 41.78 40.40 +1.01 +5.4 ColgPalm N CL 1.60 2.1 26 77.27 63.43 2287 74.62 11639 75.87 74.21 -.80 -1.1 CllctUnv Q CLCT 1.40 5.0 25 30.82 19.69 37 28.10 97 28.98 27.81 -.22 -1.9sCollegium n Q COLL 20.93 7.37 768 20.02 2674 21.38 17.17 +1.87 +8.5sColliers Q CIGI .10 .2 21 63.05 34.70 7 61.05 129 63.05 60.10 +.15 +1.2 ColonyBk Q CBAN .10 .7 14 14.75 11.10 5 14.40 32 14.70 14.15 -.06 -1.4tColNrthS n N CLNS 14.74 10.65 9291 10.36 26419 11.11 10.35 -.63 -9.2 ColNrth pfB N CLNSpB 2.06 8.1 25.76 24.95 29 25.45 49 25.52 25.44 +.03 +.1 ColNrth pfD N CLNSpD 2.13 8.3 26.59 25.18 4 25.68 39 25.68 25.55 +.06 +.5 ColNrth pfE N CLNSpE 2.19 8.2 27.52 25.02 12 26.84 115 26.93 26.59 +.19 +1.0 ColNrth pfG N CLNSpG 1.88 7.5 27.25 24.15 2 25.12 9 25.40 25.00 +.02 -.1 ColNrth pfI N CLNSpI 1.79 7.2 25.94 24.83 22 25.00 264 25.32 24.92 -.04 -.7 ColNrth pfH N CLNSpH 1.78 7.1 26.00 23.75 41 24.99 114 25.18 24.90 +.11 -.1 ColBnkg Q COLB .88 1.9 21 48.06 35.67 217 46.02 1121 46.34 43.74 +1.81 +5.9 Col Sust n N ESGW 31.97 27.55 0 31.51 49 31.51 30.66 +.73 +4.5sCol SusInt n N ESGN 31.58 26.43 5 31.89 9 31.89 31.30 +.35 +4.3 Col SusUS n N ESGS 32.51 27.62 4 30.94 28 31.05 30.02 +.98 +4.6 ColumTr ef n A DIAL 20.09 19.78 2 19.94 22 19.98 19.85 -.03 sCol Bey N BBRC .27e 1.3 19.29 14.97 3 19.41 27 19.43 19.10 +.25 +5.3 ColEmxChi N XCEM 29.62 23.36 3 28.50 16 28.50 27.93 +.26 +3.0sColQualDv N HILO .99e 6.0 16.33 12.95 3 16.40 11 16.40 16.13 +.23 +3.2sCol EMCns N ECON .30e 1.0 29.10 22.66 79 29.24 968 29.28 28.66 +.14 +3.9 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, January 13, 2018

PAGE 44

Col IndiaC N INCO .03p 51.06 33.55 37 50.75 267 51.06 50.00 -.29 +2.3 Col IndiaInf N INXX .04e .2 16.79 11.20 50 16.37 220 16.55 16.20 -.23 +3.2sCol IndSC N SCIN .08e .3 24.76 14.88 33 24.92 97 25.20 24.20 +.61 +6.4 ColumbPT N CXP .80 3.7 26 23.48 20.37 960 21.85 4414 22.39 21.62 -.51 -4.8 ColSelTec N STK .58a 2.4 24.58 18.91 384 23.74 983 23.74 22.87 +.49 +6.7 ColuSprtw Q COLM .76f 1.0 26 73.59 51.56 136 73.50 1147 73.58 70.50 +1.50 +2.3sColmbus Q CMCO .16 .4 50 43.69 22.88 172 42.91 1087 43.69 39.98 +2.63 +7.3sComcast s Q CMCSA .63 1.5 21 42.67 34.78 18238 42.44 107317 42.71 40.16 +1.40 +6.4sComerica N CMA 1.20f 1.3 21 92.52 64.04 1599 93.04 8399 93.54 88.07 +4.56 +7.2sComeric wt N CMA/WS 63.00 34.89 2 64.00 8 64.10 61.00 +4.40 +9.8 ComfrtS N FIX .30 .7 28 44.80 31.90 102 44.10 898 44.65 41.60 +1.85 +1.0 CommScpe Q COMM 39 42.75 30.95 2189 38.97 8649 39.33 37.79 +.88 +3.0 ComndSec A MOC 3.43 2.41 12 2.86 40 3.09 2.86 -.17 -6.8sCmcBMO Q CBSH .90b 1.6 21 58.06 49.43 613 57.95 2295 58.66 55.69 +1.86 +3.8 CmcBc pfB Q CBSHP 1.50 5.7 28.66 25.00 3 26.44 29 26.63 26.33 +.10 +.3 ComHub A Q CHUBA 77 24.53 13.74 205 21.44 907 21.63 20.71 -.10 -2.5 ComHub C Q CHUBK 72 22.50 13.73 99 20.06 872 20.36 19.38 -.01 -2.6sCmclMtls N CMC .48 1.9 29 25.90 17.05 1973 25.16 11566 25.90 24.66 +.38 +18.0 CmclVehcl Q CVGI 57 11.85 5.15 131 10.88 1000 11.25 10.16 -.13 +1.8tCommSys Q JCS .16 4.3 5.19 3.18 44 3.76 186 3.84 3.18 +.06 +5.6 CmtyBkSy N CBU 1.36 2.4 22 62.59 48.89 127 55.63 944 56.00 53.22 +1.75 +3.5 CmtyBkTr Q ESXB 18 9.35 6.95 7 8.25 81 8.40 8.00 +.20 +1.2 CmtyFinCp Q TCFC .40 1.1 18 40.69 28.58 6 36.85 24 37.76 35.78 -1.56 -3.8tCommuFt n Q CFBI 15.00 11.28 7 11.46 62 11.63 11.28 -.24 -1.2 CmtyHlt N CYH 10.51 3.85 8204 5.15 28165 5.18 3.90 +1.07 +20.9 CmtyHlt rt Q CYHHZ .05 .01 15 .01 3534 .01 .01 +28.6 CmtyHcT n N CHCT 1.58f 6.1 95 30.64 21.33 164 25.73 802 27.12 25.57 -1.50 -8.4 CmtyTrBc Q CTBI 1.32 2.6 18 51.90 40.33 37 50.20 131 50.45 47.20 +2.45 +6.6 CmtyWest Q CWBC .16 1.5 16 11.00 9.12 6 10.90 21 10.90 10.50 +.42 +2.3 CommVlt Q CVLT 64.60 47.61 676 53.90 1546 54.95 53.35 +.05 +2.7 CBD-Pao N CBD .08e .3 25.90 16.93 121 23.35 715 23.61 22.52 -.56 -.9 CompDivHd N CODI 1.44 8.2 18.35 15.90 156 17.50 865 17.60 17.00 +.10 +3.2tComDivH pf N CODIpA 1.81 7.4 25.75 24.30 42 24.42 134 24.85 24.26 +.11 -1.0 CompssMn N CMP 2.88 3.8 27 84.40 59.72 183 75.50 1410 75.95 73.25 +1.25 +4.5 Compugn Q CGEN 5.40 2.25 79 2.80 608 2.80 2.50 +.20 +12.0 CmptrPr Q CPSI .40f 1.3 49 36.15 21.60 38 30.25 261 30.30 29.60 +.45 +.7 CmpTask Q CTG .24 4.7 14 6.33 4.27 31 5.11 204 5.30 4.96 -.06 +.2 Compx A CIX .20 1.4 14 16.63 12.50 2 13.95 7 14.50 13.45 -.55 +4.9 CmstkH rs Q CHCI 3.90 1.20 41 1.70 964 1.99 1.64 -.17 ComstkM rs A LODE 1.48 .21 202 .39 1136 .40 .38 +.00 ComstkRs rs N CRK 13.43 4.01 445 9.12 1938 9.45 8.87 +.12 +7.8 Comtech Q CMTL .40 1.8 33 23.90 10.51 87 21.98 749 22.05 20.85 +.12 -.6 ConAgra N CAG .85 2.3 20 41.68 32.16 1857 36.71 13362 38.01 36.55 -1.35 -2.5 ConatusPh Q CNAT 9.40 3.88 115 4.69 1446 5.02 4.50 -.32 +1.5 ConcertPh Q CNCE 30.71 8.61 3389 20.15 4346 28.40 18.81 -7.39 -22.1sConchoRes N CXO 159.52 106.73 806 159.09 4802 159.52 153.57 +3.43 +5.9 ConcdMed N CCM .99e 33 4.96 3.22 22 3.26 72 3.38 3.25 -.12 -2.1 ConcrdInt g Q CXRX .30 43.9 1 3.52 .45 153 .68 2182 .89 .66 -.08 +4.0 CondHos rs A CDOR .78e 7.5 15.47 8.13 8 10.45 106 10.63 10.05 +.33 +5.0 Conduent n N CNDT 18.15 13.77 1784 16.91 11023 16.94 16.10 +.75 +4.6 Conformis n Q CFMS 8.72 2.21 267 2.61 1529 2.68 2.37 +.13 +9.7 ConiferH n Q CNFR 8.20 5.30 5 6.05 25 6.18 5.80 +.15 +4.3sConmed Q CNMD .80 1.4 36 56.32 39.74 134 56.48 775 56.51 51.81 +4.09 +10.8 Conns Q CONN 37.80 7.75 461 37.15 1889 37.25 33.85 +2.25 +4.5sConnectOne Q CNOB .30 1.1 30 28.65 21.04 103 28.50 555 29.00 26.45 +1.78 +10.7 ConnWtrSv Q CTWS 1.19 2.2 26 65.04 50.75 45 53.07 182 56.58 53.04 -.45 -7.6sConocoPhil N COP 1.06 1.8 48 59.48 42.27 6553 60.05 28562 60.24 56.59 +3.18 +9.4 ConsolCom Q CNSL 1.55 12.2 27.06 12.03 895 12.70 5859 13.08 12.05 +.18 +4.2 ConEd N ED 2.76 3.5 20 89.70 72.13 1848 79.49 8384 82.91 79.18 -2.26 -6.4sCnsTom A CTO .10f .1 17 67.58 49.73 3 67.06 94 67.58 64.33 +1.57 +5.6 ConsolWtr Q CWCO .34f 2.6 35 13.95 10.00 50 13.00 192 13.20 12.55 +.20 +3.9 ConstAlph n Q CNAC 9.90 9.55 9.77 301 9.77 9.76 +.01 +.2 ConstAl wt Q CNACW .30 .20 34 .30 57 .30 .23 +.07 +35.9 ConstAlp un Q CNACU 10.50 8.22 1 10.36 12 10.50 10.05 -.05 +1.8sConstAl rt Q CNACR .37 .25 33 .38 33 .40 .38 +.01 +22.6 ConstellA N STZ 2.08 1.0 24 229.50 146.99 4171 217.52 16988 222.55 214.00 -2.14 -4.8 Constellm N CSTM 12.45 5.35 1158 12.35 6013 12.45 11.50 +.55 +10.8 ConsuPtf Q CPSS 5 5.69 3.66 21 4.14 105 4.16 4.00 +.09 -.2 CnE pfB N CMSpB 4.50 4.3 105.95 101.00 1 104.50 13 105.00 103.91 +.59 +.5 ContainStr N TCS 16 6.37 3.53 96 4.90 903 5.08 4.57 +.05 +3.4 Contango A MCF 10.15 2.22 610 5.58 2922 5.63 5.17 +.14 +18.5 ContlBldg N CBPX 27 31.00 21.00 135 29.05 1090 30.00 28.80 -1.80 +3.2 ContMatls A CUO 23 30.90 16.80 1 19.90 10 19.95 19.10 +.61 +4.7sContlRescs N CLR 58.89 29.08 2067 57.66 10032 58.89 54.81 +2.42 +8.9 ContraFect Q CFRX 2.50 .80 43 1.19 743 1.24 1.07 +.00 +17.8 ContraVir Q CTRV 1.96 .32 269 .34 2159 .36 .32 +.01 -5.3 Control4 Q CTRL 51 35.99 10.61 748 30.50 2335 31.54 30.10 -.51 +2.5 Cnvrgys N CVG .40 1.7 12 26.66 20.15 1513 22.90 6408 23.56 22.55 -.61 -2.6 CooperCo N COO .06 26 256.39 177.69 352 230.84 2449 235.76 225.92 +.38 +5.9 CooperTire N CTB .42 1.1 9 44.50 31.55 527 39.85 4653 40.30 37.15 +2.60 +12.7sCooperStd N CPS 13 133.18 95.33 106 132.00 462 133.43 126.96 +1.29 +7.8sCopaHold N CPA 3.00f 2.1 18 138.72 92.98 244 141.01 1542 141.34 130.37 +6.87 +5.2sCopart s Q CPRT 35 44.76 27.74 770 44.85 5297 44.87 43.10 +1.32 +3.8 Copel N ELP .26e 3.6 11.43 6.70 388 7.29 1895 7.50 7.28 -.16 -4.5 CorbusPhm Q CRBP 10.50 5.30 498 8.20 2948 8.40 7.55 +.40 +15.5sCorcept Q CORT 20.94 6.70 1253 20.65 8716 21.00 18.28 +1.92 +14.3 CoreLabs N CLB 2.20 1.8 66 124.99 86.55 313 119.10 2121 119.89 114.01 +3.19 +8.7 CoreMold A CMT .05 13 24.50 14.42 13 21.34 64 21.77 19.60 +.42 -1.7tCoreMrk s Q CORE .40f 1.6 27 43.50 23.33 322 24.73 2396 26.14 23.33 +.55 -21.7 Corecivic N CXW 1.68 7.5 9 35.33 21.41 1148 22.32 6028 23.69 21.66 -.41 -.8 CoreLogic N CLGX 24 49.30 34.59 297 46.81 1959 47.00 45.73 +.83 +1.3 CorEn pfA N CORRpA 1.84 7.2 26.93 24.21 2 25.52 32 25.75 25.40 -.04 -.8 CorEnInf rs N CORR 3.00 7.8 16 38.90 31.45 58 38.49 594 38.80 36.56 +.76 +.8 CoreSite N COR 3.92f 3.7 39 120.85 83.42 786 105.67 2042 114.35 104.13 -6.16 -7.2 Corindus n A CVRS 2.25 .40 208 1.03 1272 1.09 .99 -.02 +2.0 Corium Q CORI 12.32 2.67 255 11.95 812 12.00 9.90 +1.82 +24.3 CorMedix A CRMD 2.48 .32 441 .53 4088 .57 .51 -.02 +5.6 CorOnDem Q CSOD 44.25 33.24 554 39.17 2422 39.74 36.72 +1.79 +10.9 CrnstTotR A CRF 3.35 21.3 16.98 13.62 233 15.74 1518 15.95 15.55 +.21 +3.0 CrnrstnStr A CLM 3.40 21.2 17.21 13.90 452 16.06 2556 16.24 15.93 +.35 +3.8sCorning N GLW .62 1.8 21 33.93 24.13 6528 34.66 24329 34.69 33.30 +1.02 +8.3 CpBT JCP N JBN 1.75 12.4 17.47 9.92 13 14.15 54 14.36 13.65 +.20 +12.6tCorpCapT n N CCT 19.00 15.25 664 16.15 3841 16.24 15.25 +.25 +1.1tCorpOffP N OFC 1.10 4.1 14 36.03 27.47 739 27.15 2860 28.28 27.10 -.99 -7.0 CortsJCP97 N KTP 1.91 12.3 20.71 11.06 4 15.56 96 15.75 15.16 +.13 +9.0 CortsJCP N JBR 1.75 12.4 17.98 9.82 5 14.10 50 14.56 13.78 +.14 +12.9 Corvel Q CRVL 31 61.20 36.00 16 51.80 162 52.40 49.41 +.10 -2.1 CorvusPh n Q CRVS 22.14 8.27 106 10.39 463 10.80 9.65 -.46 +.3sCosan Ltd N CZZ .26e 2.5 10.54 5.63 1115 10.40 3669 10.55 10.12 -.07 +7.2 Costamre N CMRE .40 6.3 8.18 5.07 438 6.36 2581 6.39 6.05 +.22 +10.2 Costam pfB N CMREpB 1.91 7.7 27.43 20.76 3 24.70 8 25.20 24.30 -.01 -1.3 Costmr pfC N CMREpC 2.13 8.4 26.24 21.43 6 25.21 28 26.00 25.21 +.04 -.9 Costam pfD N CMREpD 2.19 8.5 26.89 22.03 4 25.75 28 26.35 25.75 +.17 -.3 Costco Q COST 2.00 1.0 30 195.35 150.00 3437 191.84 14915 192.18 183.88 +4.09 +3.1 Cotiviti n N COTV 45.97 30.84 350 33.85 1747 34.48 32.81 +.49 +5.1 Cott Cp N COT .24 1.4 17.78 10.34 543 16.75 4646 16.97 16.41 +.17 +.5 Coty N COTY .50 2.4 20.88 14.24 1999 20.78 14651 20.81 20.14 +.38 +4.5sCountrP rs Q CPAH 6.79 1.75 534 6.66 1899 7.00 3.90 +2.51 +107.5 Cntwd pfB N CFCpB 1.75 6.7 26.77 25.35 38 26.13 244 26.20 26.01 +.07 -1.1 CountyBcp Q ICBK .24 .8 18 35.89 22.73 23 30.16 129 30.25 28.98 +.99 +1.3 CoupaSft n Q COUP 37.73 22.50 1611 34.00 3781 34.54 30.65 +.87 +8.9 CousPrp N CUZ .24 2.7 14 9.63 7.81 1276 9.00 11757 9.16 8.97 -.13 -2.7 CovantaH N CVA 1.00 5.9 17.30 13.00 681 16.95 3766 17.25 16.40 +.40 +.3 Covenant Q CVTI 42 30.61 15.86 64 27.99 586 28.84 25.16 +.90 -2.6 CowenInc s Q COWN 38 18.25 12.45 247 13.90 1419 14.03 13.40 +.35 +1.8tCowen27 n Q COWNZ 26.24 25.05 76 25.25 619 25.50 25.05 -.23 -1.8sCrackerB Q CBRL 4.80 2.8 30 175.64 141.75 432 172.23 1665 176.01 165.01 +6.19 +8.4 CraftBrew Q BREW 20.10 12.00 32 19.55 205 19.80 18.97 +.35 +1.8sCrane N CR 1.32 1.4 21 91.93 67.62 152 92.28 1393 92.71 89.57 +.93 +3.4 CrwfdA N CRD/A .28 3.3 60 9.95 6.78 44 8.44 181 8.71 8.10 +.18 -.7 CrwfdB N CRD/B .20 2.1 68 12.58 8.22 37 9.54 138 9.71 8.95 +.25 -.8 Cray Inc Q CRAY 69 26.65 16.10 287 25.55 1926 26.00 24.65 +5.6sCredicp N BAP 8.57e 3.8 223.91 150.71 188 222.88 823 224.36 217.73 -.29 +7.4sCreditAcc Q CACC 18 340.00 182.50 123 340.99 729 344.21 326.15 +11.98 +5.4sCS EnEur50 N FIEU 142.06 93.02 1 145.54 7 145.54 141.32 +3.49 +6.0tCSVixMd rs Q TVIZ 33.83 7.99 7 8.00 50 8.47 7.93 -.44 -10.8tCSVixSh rs Q TVIX 73.10 4.66 8001 4.74 53154 5.13 4.66 -.19 -14.4tCSVixST rs Q VIIX 38.05 10.84 73 10.92 274 11.36 10.84 -.19 -7.3sCS FILgCG N FLGE 245.12 145.14 11 248.88 78 248.88 239.56 +8.64 +9.1 CSSilvCC Q SLVO .64e 8.0 9.33 7.28 45 8.04 123 8.05 7.90 +.02 +1.8 CSGoldCvC Q GLDI .71e 7.7 9.69 8.55 25 9.20 75 9.20 9.03 +.09 +1.9 CSVS3xInSlv Q DSLV 34.67 19.64 388 22.49 2444 24.11 22.37 -.14 -4.7 CSVS3xInG Q DGLD 60.16 39.41 110 40.43 696 43.12 40.30 -1.62 -7.3 CS VS3xGld Q UGLD 12.72 8.92 911 12.02 4345 12.05 11.23 +.47 +7.9tCSVSVixMT Q VIIZ 11.46 5.72 5 5.72 73 5.89 5.70 -.18 -5.6sCSVelIVST Q XIV 146.44 52.53 3053 144.75 17011 146.44 139.30 +2.49 +7.7sCSVIVxMT Q ZIV 94.01 48.88 59 93.87 487 94.42 91.05 +2.45 +5.9 CrSuisInco A CIK .26 8.0 3.50 3.17 108 3.31 573 3.33 3.27 +.02 CS MthlMtg N REML 33.50 25.81 33 27.61 186 30.05 27.53 -.60 -9.8 CSVLgNG rs N UGAZ 345.80 49.72 5550 82.04 24161 84.01 60.40 +20.90 +12.8 CS VSSilv Q USLV 17.40 9.03 3859 12.18 12203 12.25 11.36 +.07 +4.9sCredSuiss N CS 1.22e 6.4 18.75 13.28 2451 18.96 14146 18.96 18.00 +.86 +6.2 CrSuiHiY A DHY .29 10.1 2.91 2.51 395 2.84 1187 2.86 2.83 +.01 Cree Inc Q CREE 40.24 20.50 764 36.84 5578 38.86 35.17 -1.51 -.8 CrescPtE g N CPG .28 3.1 15 12.81 6.42 1447 9.01 9933 9.25 8.00 +.84 +18.2 CrestEq rs N CEQP 2.40 8.9 28.30 20.00 393 26.90 1975 27.00 24.80 +1.25 +4.3 Cresud Q CRESY .45e 2.1 23.69 15.70 115 21.06 711 22.53 20.71 -1.42 -4.7 Criteo SA Q CRTO 22 56.00 22.00 840 25.50 4409 26.50 24.90 -.82 -2.0sCrocs Q CROX 14.30 5.93 704 13.62 8831 14.30 12.52 +1.42 +7.8 CrossAmer N CAPL 2.51f 10.4 29.80 22.57 30 24.16 141 24.74 23.75 -.14 +1.7 CrssCtryHl Q CCRN 29 16.38 11.07 110 12.92 927 13.14 12.35 +.36 +1.3 CrosTim N CRT .93e 6.0 15 19.00 14.10 19 15.41 125 15.72 14.92 +.32 +4.9 CrwnCstle N CCI 4.20f 4.1 53 114.97 85.59 2361 103.57 14393 108.73 102.60 -4.43 -6.7 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1052.01 5 1064.99 67 1114.00 1061.25 -29.82 -6.0 CrownCfts Q CRWS .32 4.5 14 8.70 5.40 7 7.15 52 7.30 7.00 -.08 +10.9 CrownHold N CCK 14 62.27 51.76 1838 58.10 20136 58.25 56.06 +1.36 +3.3 Cryolife N CRY .12 .6 44 24.00 14.03 121 18.65 476 19.50 18.55 -.80 -2.6 CryoPrt wt Q CYRXW 6.77 .60 3 5.27 19 5.27 4.50 +.13 -3.4 CryoPort rs Q CYRX 10.40 1.96 33 8.72 301 8.79 7.98 +.27 +1.5 CrystalRk A CRVP 1.24 .69 6 .82 100 .87 .78 -.02 -1.2 Ctrip.com s Q CTRP 63 60.65 42.54 2471 47.66 16583 48.20 46.66 +.29 +8.1 CubeSmart N CUBE 1.20f 4.4 22 29.79 22.83 1836 27.30 7527 28.45 27.10 -.79 -5.6 Cubic N CUB .27 .4 64.95 39.58 106 61.95 488 62.65 58.83 +2.60 +5.1 CueBioph n Q CUE 15.50 11.10 71 15.50 513 15.50 13.80 +.50 +33.3 CullenFr N CFR 2.28 2.3 21 103.37 81.09 350 100.90 2005 101.39 95.01 +5.22 +6.6 CullnF pfA N CFRpA 1.34 5.3 25.96 24.58 3 25.22 41 25.29 25.13 +.05 +.4 Culp Inc N CULP .36f 1.1 16 34.75 26.15 24 31.85 82 32.90 30.75 -.30 -4.9 CumbldPh Q CPIX 7.96 5.28 8 7.08 142 7.16 6.95 +.06 -3.8sCummins N CMI 4.32f 2.3 25 184.51 138.16 1314 184.18 6488 185.10 180.07 +2.77 +4.3tCuris Q CRIS 3.22 .67 1997 .74 8809 .76 .67 +.01 +5.0sCurEuro N FXE 116.44 101.80 1231 117.40 4650 117.40 114.82 +1.43 +1.5 CurAstla N FXA .50 .6 81.00 73.37 32 79.14 71 79.14 78.09 +.41 +1.4sCurBrit N FXB 132.65 118.33 162 133.47 262 133.48 131.25 +1.63 +1.7 CurrCda N FXC .03e 81.49 71.70 121 79.11 284 79.54 78.43 -.38 +.8 CurJpn N FXY 89.29 83.39 47 86.42 524 86.50 84.82 +1.58 +1.5 CurSwed N FXS 121.07 106.08 1 118.37 14 118.37 115.39 +1.52 +1.9 CurSwiss N FXF 100.46 93.67 12 97.42 98 97.42 95.86 +.71 +.6sCurtisWrt N CW .60 .5 31 127.66 82.77 264 128.74 1371 129.39 122.66 +5.44 +5.7 CushTRet rs N SRV 1.08 8.4 15.08 10.00 56 12.85 375 12.85 12.31 -.04 +7.6 CushngRen N SZC 1.64 8.0 21.30 16.53 12 20.43 164 21.21 20.05 -.58 +.6 CushRoy rs N SRF .48 4.8 10.08 7.81 5 9.91 50 9.96 9.62 +.22 +5.9 CustomBcp N CUBI 13 35.62 24.75 268 30.00 1148 30.39 27.20 +2.58 +15.4 CustBcp 18 N CUBS 1.59 6.2 26.99 25.50 5 25.72 14 25.79 25.60 -.03 CustBc p C N CUBIpC .57p 27.35 26.21 9 26.61 19 26.70 26.47 +.15 +.2 CustBc pfD N CUBIpD 29.11 25.70 3 26.55 15 26.74 26.35 +.05 -.4 CustBc pfE N CUBIpE 27.21 25.60 1 26.34 12 26.83 26.32 +.08 -.8 CustoBc pf F N CUBIpF 27.71 24.55 17 26.58 78 26.87 26.25 +.29 +1.4sCutera Q CUTR 65 49.45 17.48 261 50.35 1126 50.50 44.06 +6.00 +11.0 Cyanotch h Q CYAN 5.35 3.25 3 3.95 10 4.35 3.86 -.11 +1.0 CybrOpt Q CYBE 17 41.18 11.35 62 15.85 317 16.90 15.30 -1.05 +5.7 CyberArk Q CYBR 57 55.65 39.34 337 43.42 2432 43.62 41.45 +1.63 +4.9 Cyclacel rs Q CYCC .15p 10.90 1.50 112 1.69 718 1.83 1.65 -.08 -2.9 CymaBay Q CBAY 10.25 1.46 302 9.97 2181 10.10 8.88 +.28 +8.4sCynergT n A CTEK 4.45 2.70 29 4.38 157 4.50 4.10 +.23 +8.1 CypressEn N CELP .84 11.7 60 14.27 5.55 33 7.17 198 7.40 6.21 +.74 +19.5 CypSemi Q CY .44 2.6 28 17.42 10.99 4618 17.07 25632 17.10 16.40 +.43 +12.0 Cyren Ltd Q CYRN 2.55 1.35 3 2.35 37 2.50 2.35 -.13 -6.0 CyrusOne Q CONE 1.68 3.0 65.73 46.41 3207 55.26 7949 59.28 53.96 -2.99 -7.2 CytRx rs Q CYTR 5.99 1.65 143 1.89 764 1.90 1.75 +.11 +11.8 Cytokinetic Q CYTK 17.20 7.00 153 8.85 1340 8.95 8.35 +.15 +8.6sCytomX n Q CTMX 25.60 10.64 320 25.17 2066 25.60 24.13 +.30 +19.2 Cytori wt Q CYTXW .80 .01 18 .02 369 .05 .01 -.00 +100.0 CytoriTh rs Q CYTX 2.13 .22 1898 .35 19852 .48 .31 -.12 +17.2sCytosorbnt Q CTSO 7.68 3.30 177 7.80 1167 7.85 7.00 +.75 +20.0D -:DBV Tech Q DBVT 50.57 20.58 84 26.29 556 26.91 25.78 -.22 +6.9 DCP Mid N DCP 3.12 7.5 59 42.45 29.70 876 41.63 2965 42.27 37.78 +3.29 +14.6 DCT IndlTr N DCT 1.44f 2.5 27 61.53 43.95 589 56.49 2657 57.96 55.84 -.51 -3.9 DDR Corp N DDR .76 8.8 10 15.57 7.26 3351 8.59 23270 8.90 8.35 -.23 -4.1 DDR pfJ N DDRpJ 1.63 6.5 25.79 24.78 5 25.05 45 25.16 25.02 -.13 -.3 DDR pfK N DDRpK 1.56 6.2 25.98 24.52 25.01 53 25.24 24.88 -.29 -2.6tDDR Cp pfA N DDRpA 27.09 25.35 13 25.50 44 25.90 25.32 -.35 -3.1 DGSE A DGSE 1.74 .75 37 .00 349 1.08 .90 +.05 +6.9 DHI Grp N DHX 8 6.30 1.60 335 1.85 1208 1.90 1.70 -2.6 DHT Hldgs N DHT .20e 5.3 11 5.20 3.52 836 3.79 4256 3.91 3.73 -.05 +5.6 DHX Mda n Q DHXM .08 41 6.30 2.92 9 3.65 81 3.80 3.57 -.10 +2.8 DLH Hldgs Q DLHC 15 6.83 4.10 2 6.19 25 6.27 6.14 +.04 +.5 DMC Globl Q BOOM .08 .3 26.15 11.60 141 24.95 362 25.75 23.50 +.75 -.4 DNB Fncl Q DNBF .28 .8 16 35.85 27.10 1 34.80 11 35.40 33.50 +1.25 +3.3 DNP Selct N DNP .78 7.3 11.57 10.23 400 10.68 2373 10.81 10.63 -.02 -1.1 DR Horton N DHI .50f 1.0 20 53.32 27.97 1720 51.91 17335 53.24 50.84 -.58 +1.6 Drdgold N DRD .03e .9 6.67 2.84 53 3.19 316 3.23 3.03 -.01 -2.1 DSP Gp Q DSPG 14.20 9.80 32 13.05 215 13.25 12.50 +.50 +4.4sDST Sys s N DST .72 .9 26 84.48 50.22 3065 83.51 17196 84.48 63.70 +19.69 +34.5 DSW Inc N DSW .80 3.8 16 22.72 15.14 1301 21.15 7158 21.66 19.98 +.20 -1.2 DTE N DTE 3.30 3.2 20 116.74 96.56 1284 103.92 5884 107.04 103.22 -2.30 -5.1 DTEEn 62 N DTQ 1.31 5.2 25.61 23.87 13 25.03 42 25.24 24.98 -.11 -.3 DTE En76 n N DTJ 1.34 5.4 26.04 23.29 15 25.03 108 25.34 25.02 -.24 -1.7tDTE En27 n N DTW 1.31 5.3 25.75 24.81 70 24.67 568 25.39 24.66 -.66 -4.0 DTE F76 n N DTY 1.50 5.6 27.90 24.97 9 26.75 66 26.92 26.56 -.18 -.1tDTE En un N DTV 58.42 51.43 20 50.43 268 53.61 50.43 -2.82 -6.5 DTF TxF N DTF .84 6.0 15.98 13.90 10 14.06 100 14.27 14.05 -.13 sDXC Tch n N DXC .72 .7 102.71 67.76 1135 101.29 6365 102.71 100.04 +.66 +6.7 DXP Ent Q DXPE 34 42.00 24.86 136 33.10 500 33.79 28.35 +2.79 +11.9 Daktronics Q DAKT .28 3.0 37 10.86 7.84 61 9.34 675 9.55 9.23 -.15 +2.3sDanaInc N DAN .24 .7 18 34.77 17.53 643 34.88 6023 35.00 33.09 +.52 +9.0sDanaher N DHR .56 .6 24 98.88 78.97 1828 99.39 12479 99.66 94.29 +4.68 +7.1 Danaos N DAC 2 3.20 1.25 191 1.50 393 1.60 1.40 -.10 +3.4sDaqoNEn N DQ 13 65.50 18.01 589 68.24 3478 69.76 52.04 +3.46 +14.8 Darden N DRI 2.52 2.6 23 100.11 71.43 1065 98.02 7436 99.41 96.60 -.66 +2.1 DareBio rs Q DARE 35.80 2.11 18 2.36 71 2.38 2.15 +.09 +8.8 DarioHlth Q DRIO 4.70 1.33 452 1.71 547 1.86 1.55 +.09 +6.7 DarioHl wt Q DRIOW 1.00 .12 12 .31 22 .35 .24 +.01 +39.9sDarlingIng N DAR 49 18.75 11.51 1248 19.15 5921 19.16 18.02 +.95 +5.6sDasanZ rs Q DZSI 9.68 4.25 40 9.74 77 9.99 9.16 +.46 +5.2 Daseke n Q DSKE 14.52 8.76 151 14.29 603 14.34 13.49 +.32 Daseke wt Q DSKEW 2.08 .79 33 1.99 220 1.99 1.76 +.14 -2.5 Data IO Q DAIO 31 16.49 4.01 300 10.85 865 11.99 10.77 -1.12 -9.9 Datawatch Q DWCH 12.65 5.40 55 11.60 679 11.83 10.60 +.20 +22.1tDaveBuster Q PLAY 19 73.48 43.77 2273 47.92 21094 49.50 43.77 -8.45 -13.1 DavidsT g n Q DTEA 7.95 3.65 39 3.90 72 4.00 3.75 +.15 sDavSelFn n Q DFNL 24.70 19.83 14 24.92 83 24.92 24.19 +.61 +4.0sDavSelEq n Q DUSA 24.45 19.79 9 24.71 32 24.71 24.04 +.68 +5.6sDavSelW n Q DWLD 27.74 20.00 45 27.96 204 27.96 27.34 +.62 +6.6sDaVita Inc N DVA 20 80.71 52.51 1407 79.13 8688 80.71 74.79 +3.60 +9.5 DawsonGeo Q DWSN 8.55 3.70 25 6.14 313 6.31 5.45 +.69 +23.5 Daxor A DXR .15 3.5 9.20 4.04 1 4.27 21 4.64 4.18 +.08 -6.6 DeanFoods N DF .36 3.2 12 21.34 9.04 1349 11.27 7418 12.06 11.21 -.17 -2.5 Deciphera n Q DCPH 26.59 15.15 223 24.54 788 26.07 24.41 -1.27 +8.2sDeckrsOut N DECK 81.84 44.00 280 82.95 1967 83.10 78.94 +3.99 +3.4sDeere N DE 2.40 1.4 25 168.44 104.10 2268 169.30 16737 170.73 158.90 +8.93 +8.2 DelFriscos Q DFRG 38 18.80 11.70 469 17.00 3760 17.05 14.35 +1.85 +11.5 DelTaco Q TACO 24 15.99 11.58 161 13.47 2173 13.60 12.11 +1.19 +11.1 DelTaco wt Q TACOW 5.60 2.64 24 3.76 68 3.91 3.03 +.79 +27.6sDE EnhGlb N DEX .90 7.2 12.50 10.32 34 12.46 206 12.50 12.28 +.22 +2.7 DelaCO A VCF .72 4.7 16.50 14.50 24 15.40 42 16.29 15.08 +.06 -.8 DelaDvInc N DDF .62 5.7 11.01 9.93 4 11.00 32 11.01 10.89 +.16 +2.5 DelaNatl A VFL .72 5.4 13.94 12.58 4 13.33 80 13.55 13.33 -.08 +.5 DelaMN2 A VMM .63 4.7 15.15 13.25 14 13.44 68 13.56 13.40 -.06 -.2 DelekLogis N DKL 2.86f 8.8 16 36.05 26.80 53 32.50 180 33.30 31.90 -.55 +2.5sDelek N DK .60 1.6 37.96 20.65 627 37.64 4190 37.96 35.88 +.51 +7.7sDellTch n N DVMT 86.84 57.64 1131 86.75 4539 87.33 83.39 +1.35 +6.7 DelmarPh n Q DMPI 5.39 .78 330 1.57 6042 1.82 1.45 -.11 +44.0sDelphiTc n N DLPH 59.60 47.10 2057 59.46 7548 59.60 55.09 +2.99 +13.3sDeltaAir N DAL 1.22 2.0 13 59.20 43.81 11766 59.83 65272 60.50 53.88 +3.87 +6.8 DeltaAprl A DLA 16 23.47 15.55 14 20.84 130 22.10 20.26 +.40 +3.2 DeltaTch h Q DELT 4.70 .70 347 1.78 13740 2.89 1.70 -.04 +67.9sDlt SP600 n N DMRS 55.86 47.73 0 55.86 7 55.86 54.56 +1.44 +2.9 DeltTim N DEL .40 .4 96.65 65.65 53 92.33 929 93.58 88.53 +2.78 +.9sDeluxe N DLX 1.20 1.5 15 78.10 66.43 186 77.67 1281 78.24 75.96 +.40 +1.1 DenaliTh n Q DNLI 22.95 14.72 315 17.16 1715 17.25 14.96 +.36 +9.7 DenburyR N DNR 3.85 .92 6718 2.43 50726 2.43 2.17 +.12 +10.0 DenisnM g A DNN .84 .38 399 .55 2717 .62 .53 -.06 -.5sDennys Q DENN 29 14.63 10.87 937 14.90 2973 15.10 13.46 +1.10 +12.5 Dentsply Q XRAY .35 .5 68.98 52.54 1651 65.79 16441 68.47 62.20 -2.05 -.1 Depomed Q DEPO 19.56 4.31 482 8.33 4716 8.60 7.70 -.26 +3.5 Dermira Q DERM 38.75 21.35 1054 27.44 4563 29.50 26.07 +.09 -1.3 DescSys Q DSGX 85 31.23 21.00 43 28.10 258 28.73 27.65 -.50 -1.1 Despg.cm n N DESP 34.70 22.73 97 29.31 676 29.50 26.37 +1.08 +6.7 DestMatrn Q DEST .80 31.5 5.88 1.02 113 2.54 454 2.90 2.48 -.22 -14.5 Dest XL Q DXLG 3.85 1.46 54 2.40 416 2.60 2.00 +.10 +9.1 Deswell Q DSWL .28 10.2 3.64 1.75 15 2.75 71 2.79 2.70 +1.1 Determine Q DTRM 3.93 1.55 11 1.99 77 2.17 1.92 -.04 +10.6 DeutschBk N DB .83e 20.94 15.59 4228 18.70 20922 18.70 17.97 +.15 -1.7 DBDogs22 N DOD 30.43 18.42 26 24.29 159 26.60 23.54 -2.77 -4.9 DB Cap pf N DTK 1.90 7.4 26.54 25.10 97 25.79 426 25.79 25.57 +.22 +.4 DeutBCT2 pf N DXB 1.64 6.4 26.51 23.40 52 25.66 162 25.70 25.49 +.16 +.8 DeutBCT5 pf N DKT 2.01 7.7 27.24 25.40 74 26.00 484 26.05 25.90 +.08 -.5 DBCmdDL N DYY 4.77 2.08 4 3.35 29 3.59 3.20 +.08 -11.8 DB AgriDL N DAG 4.18 2.60 13 2.82 40 2.94 2.80 -.13 -1.3 DBGoldSh N DGZ 14.91 13.11 4 13.24 46 13.63 13.21 -.21 -2.7 DBGoldDL N DGP 29.42 21.27 21 26.33 83 26.44 25.11 +.70 +5.4 DBGoldDS N DZZ 6.46 4.98 39 5.09 122 5.32 5.08 -.16 -5.1 Deut HiOp N DHG .72 4.8 15.19 14.37 19 15.14 100 15.16 15.10 +.03 +.8 Deut Multi N KMM .51 5.7 8.99 8.50 21 8.94 201 8.97 8.89 -.03 +1.0 Deut Muni N KTF .84 7.1 13.73 11.72 107 11.80 626 11.99 11.79 -.15 -.8 Deut StInc N KST .66a 5.3 12.66 11.95 9 12.48 25 12.63 12.42 -.15 +.3 Deut StMu N KSM .84 7.2 13.11 11.64 17 11.72 86 11.91 11.71 -.14 -.5sDBXEmMkt N DBEM .21e .8 25.15 19.78 27 25.26 342 25.27 24.84 +.20 +4.9sDBXEafeEq N DBEF .60e 1.8 32.78 28.12 1346 32.77 7240 32.78 32.57 +.14 +3.1 DBXBrazEq N DBBR .16e 1.3 12.53 9.34 0 12.45 11 12.49 12.24 -.02 +3.6 DBXGerEq N DBGR .35e 1.2 29.45 25.33 7 29.05 139 29.39 28.91 -.14 +2.1 Deu HYBd n N HYLB 51.56 49.88 311 50.67 1225 50.91 50.51 -.22 +.5sDbXR1KECo N DEUS 32.80 27.26 8 32.96 108 32.97 32.47 +.39 +2.8sDBXJapnEq N DBJP .92e 2.0 46.09 36.00 530 46.05 4289 46.09 45.65 +.25 +4.4sDbXDvxEU N DEEF 30.77 24.41 5 30.98 58 31.01 30.60 +.24 +3.2sDbxNikk400 N JPN 30.92 24.49 14 31.05 71 31.10 30.48 +.66 +5.9sDBX MSCI A DBEZ 1.28e 4.1 31.57 26.71 17 31.41 62 31.57 31.31 +.10 +3.5 DeuMunInf N RVNU .73 2.7 27.23 25.50 5 26.93 38 27.13 26.79 -.11 -.9 DBX EMBd N EMIH .87e 25.66 24.34 14 25.44 14 25.61 25.42 +.09 +1.4 DBX IGBd N IGIH .60e 24.76 23.81 1 24.48 9 24.61 24.34 +.13 +.2 DBXChiSC N ASHS 3.46e .5 37.50 30.24 11 36.25 40 36.36 35.75 +4.0sDBXHrvChi N CN 4.34e 39.50 27.35 4 40.01 40 40.01 39.23 +.80 +7.2tDBXMexHd N DBMX 4.12e 14.3 21.63 19.36 0 19.55 6 19.94 19.36 -.34 -1.0sDBXAWxUS N DBAW 1.33e 3.0 28.69 24.31 14 28.66 89 28.69 28.47 +.07 +3.1sDBXAsiaPH N DBAP .53e 1.8 29.74 23.48 1 29.74 14 29.74 29.57 +.08 +4.7sDBXEurHgd N DBEU .45e 1.5 29.27 25.37 1149 29.20 10834 29.27 29.07 +.12 +2.7sDBXHvChiA N ASHR 8.43e 1.0 32.52 24.00 744 32.91 3211 32.91 32.10 +.76 +6.1 DevonE N DVN .24 .5 63 47.82 28.80 7627 44.04 27354 44.21 41.96 +.93 +6.4 DexCom Q DXCM 88.80 42.62 1218 56.75 9500 59.18 52.02 +3.49 -1.1 Diageo N DEO 3.20e 2.2 147.06 106.34 399 144.72 1879 145.39 142.63 -.21 -.9 DiamHill Q DHIL 7.00e 15 219.90 182.50 7 213.46 27 213.48 207.69 +5.66 +3.3sDiamOffsh N DO .50 2.5 14 20.35 10.06 1202 20.13 6611 20.41 18.77 +1.08 +8.3 DiamRk N DRH .50 4.3 14 12.08 10.43 1744 11.61 7530 11.66 11.11 +.40 +2.8sDiambkEn Q FANG 32 132.07 82.77 774 130.14 6473 132.07 126.44 +.16 +3.1 DianaCnt rs Q DCIX 23146.33 1.56 385 3.34 2234 4.03 3.31 -.69 -17.7 DianaShip N DSX 6.20 3.45 359 4.42 2901 4.64 4.21 +.14 +8.6 DianaS pfB N DSXpB 2.22 9.1 25.12 17.30 1 24.32 39 25.04 24.16 +.22 -2.0 DianaSh20 N DSXN 2.13 8.2 26.18 23.01 2 25.78 11 25.91 25.51 +.11 +.4 DicernaPh Q DRNA 10.24 2.42 133 8.42 915 8.79 8.16 -.34 -6.8 DicksSptg N DKS .68 2.0 11 54.74 23.88 3657 33.33 17441 34.37 29.02 +2.30 +16.0 Diebold N DBD .40 2.2 20 31.85 16.00 1267 18.35 7222 18.60 17.03 +1.00 +12.2 DifferBr rs Q DFBG 2.85 .70 13 1.12 188 1.37 1.01 +.02 +17.9 DiffusP hn Q DFFN 15.50 1.06 431 1.42 9842 2.08 1.20 +.17 +20.3 DigiIntl Q DGII 30 14.00 8.50 60 10.25 335 10.30 9.50 +.15 +7.3 Digimarc Q DMRC 41.75 24.20 152 39.00 576 39.95 36.60 +2.35 +7.9 Digirad Q DRAD .22 8.1 5.68 1.90 162 2.70 530 2.75 2.60 +.08 +4.9 DigitalAlly Q DGLY 6.00 1.70 74 2.30 337 2.70 2.25 -.28 -13.2 DigitalPwr A DPW 5.95 .40 4119 2.73 44020 3.20 1.88 -.12 -15.0 DigitalRlt N DLR 3.72 3.5 30 127.23 101.70 1846 105.78 6994 114.70 104.72 -7.17 -7.1 DigitlR pfG N DLRpG 1.47 5.8 26.04 24.00 7 25.21 64 25.32 25.17 -1.1tDigtlR pfH N DLRpH 1.84 7.0 28.33 26.35 53 26.39 294 26.44 26.31 +.01 -1.0tDigitRlt pfC N DLRpC 1.09 4.1 28.18 26.46 65 26.54 387 27.34 26.46 -.55 -3.8 DigitRlt pfJ N DLRpJ 25.30 24.60 66 24.80 202 24.97 24.60 +.07 -1.2 DigitalR pfI N DLRpI 1.59 5.9 28.18 25.56 5 26.77 73 27.25 26.26 -.17 -2.7sDigitlTurb Q APPS 2.07 .65 195 1.99 1818 2.07 1.89 +.03 +11.2 Dillards N DDS .40 .6 19 83.44 45.51 1381 70.00 4621 71.93 58.24 +11.65 +16.6 Dillard38 N DDT 1.88 7.3 26.40 25.02 9 25.78 50 25.80 25.65 -.02 -.3 DimeCBc Q DCOM .56 2.6 17 22.65 18.35 76 21.90 591 22.25 20.90 +.80 +4.5 DineEquity N DIN 3.88 7.3 11 75.92 36.71 273 53.42 1369 54.06 48.74 +1.96 +5.3 Diodes Q DIOD 50 35.36 22.06 199 29.92 1527 30.38 28.19 -.05 +4.4sDiploPhm N DPLO 86 25.27 12.76 1079 25.93 5513 26.17 22.13 +2.94 +29.2 Dir SilMBl n N SHNY 12.28 7.81 50 10.15 116 10.16 9.30 +.55 +6.6 DirBrCm n N COM 25.28 23.23 23 24.95 47 25.01 24.53 +.36 +1.6sDirChInt n N CWEB 61.99 41.71 45 60.48 454 61.99 58.52 +.97 +18.4 Dirx Euro n N EUXL 31.03 26.17 7 30.19 23 30.21 28.41 +1.05 +15.0sDirxAero n N DFEN 49.98 25.75 182 52.39 601 52.48 46.91 +5.35 +17.7sDrxTrnBl n N TPOR 41.13 23.47 42 42.06 164 42.13 37.51 +4.88 +21.9tDirxUtil n N UTSL 34.73 23.94 38 23.81 129 26.29 23.59 -1.59 -13.6sDirxInds n N DUSL 42.18 25.88 55 43.30 250 43.46 39.51 +3.76 +17.9 DirxMex n N MEXX 33.36 18.90 12 22.30 48 22.95 20.50 -.34 +8.3tDxRsaBr rs N RUSS 44.39 17.55 82 17.15 416 18.92 17.12 -1.58 -25.4tDxSOXBr rs N SOXS 53.65 13.42 425 13.97 3196 14.78 13.42 +.09 -15.3 DxGBull rs N NUGT 54.80 23.96 6577 34.63 22929 34.63 30.27 +1.22 +9.2 DrGMBll rs N JNUG 52.12 12.04 13530 18.81 48778 18.97 16.21 +.59 +5.9 DirSPX Br N SPDN 35.11 17.25 18 29.41 79 29.96 29.41 -.47 -3.9 DxGlMBr rs N JDST 103.68 40.90 2056 47.10 7221 55.25 46.65 -2.30 -8.2 DirSPBear s N SPXS 45.37 2.16 2155 26.57 8947 28.04 26.50 -1.33 -11.3sDrxDlySpxB N LLSP .10p 37.46 29.13 12 37.79 74 37.79 36.99 +.79 +5.0tDxChiABear N CHAD 41.27 29.73 18 29.36 44 30.15 29.35 -.68 -5.7tDrxNGBear rs N GASX 47.19 18.75 14 18.92 134 21.39 18.75 -2.16 -19.4tDxSPOGBr rs N DRIP 28.73 9.57 1784 9.70 10305 10.96 9.57 -.98 -18.2sDrxRBkBull N DPST 85.79 43.51 75 86.97 282 87.88 74.20 +10.90 +19.6 DirDGlBr rs N DUST 41.42 19.01 7471 21.30 25909 24.38 21.27 -1.03 -10.1sDxSPXBll s N SPUU 52.98 37.89 5 53.84 35 53.84 51.91 +1.94 +8.6 DxEuFnBl N EUFL 56.95 32.16 4 55.50 8 55.95 50.02 +4.50 +16.8 DxHiYldBr N HYDD 20.96 10.08 1 18.54 9 18.64 18.38 +.18 -1.4sDrNsd100 rs N QQQE 45.15 35.63 37 45.47 168 45.52 44.60 +.69 +5.3sDrxiBillion N IBLN .21e .6 33.92 25.91 5 34.07 20 34.10 33.35 +.50 +5.6sDxRusBll s N RUSL 65.00 29.06 112 66.72 499 66.84 60.40 +5.69 +32.2sDiEurBll3x N EURL .05e .1 41.70 20.78 304 43.25 731 43.27 40.75 +1.81 +13.6sDrxEMBll rs N EDC 142.94 58.25 227 145.60 1297 145.66 137.10 +3.58 +15.8 Dir MLPHi N ZMLP 1.60m 9.1 20.15 15.18 12 17.54 67 17.62 16.74 +.76 +9.7 DxLatBll s N LBJ 39.39 20.00 24 38.42 136 38.48 35.58 +.65 +18.9 DirTotBBr N SAGG 32.19 30.87 0 31.30 7 31.43 31.27 +.03 +.6 DxBrzBull s N BRZU 55.29 20.38 317 48.91 1764 49.01 44.78 +1.24 +21.4 DxBiotBll rs N LABU 92.56 33.82 853 90.71 6488 91.60 76.13 +7.14 +16.5sDxIndiBll rs N INDL 110.54 47.15 33 111.46 197 111.60 106.87 +1.12 +9.2 DxNGBll rs N GASL 49.88 14.81 88 30.96 552 31.25 27.51 +2.86 +21.9 DxSPOGBl s N GUSH 52.84 15.04 658 36.56 3529 36.90 32.58 +3.05 +20.5 DxREBear N DRV 13.64 9.81 68 12.27 346 12.33 10.92 +1.07 +17.2 Dir20yrTBr N TYBS 22.41 19.69 0 20.33 6 20.37 20.16 +.17 +2.1sDrxJpBull N JPNL 90.68 46.00 28 91.37 107 91.37 86.34 +5.87 +18.4tDxEnBear N ERY 15.52 7.40 1431 7.27 5538 8.09 7.23 -.75 -19.2tDxEMBear N EDZ 22.76 7.92 418 7.77 2999 8.26 7.77 -.20 -14.2sDrxPhMd n N PILL 31.59 25.23 19 32.18 61 33.43 28.60 +1.91 +18.3sDrxSKBull N KORU 68.10 27.64 26 69.73 130 69.73 64.84 +2.23 +11.9tDxSCBear rs N TZA 20.51 11.08 8669 10.98 41142 12.02 10.84 -.74 -10.5tDxFnBr rs N FAZ 22.08 10.90 1182 10.73 5602 11.37 10.71 -.54 -8.2sDrxHmbBull N NAIL 106.70 25.97 125 105.27 611 106.70 97.54 +2.36 +14.1 Dx30TBear N TMV 25.00 17.07 859 18.59 5913 19.45 17.96 +.49 +5.4sDxFnBull s N FAS 73.37 40.08 2183 74.51 9438 74.63 70.28 +3.57 +9.0tDxBiotBear N LABD 16.48 3.90 4222 3.87 36680 4.63 3.82 -.39 -16.1tDrxTcBr rs N TECS 16.47 6.07 220 6.05 889 6.31 6.02 -.14 -12.3 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 6 www.sunnewspapers.net The Sun/Saturday, January 13, 2018

PAGE 45

DrxACInsi N KNOW .48e 1.1 80.84 38.11 15 42.91 158 42.94 41.95 +.80 +3.4tDxMCBr rs N MIDZ 21.79 12.30 4 12.24 19 12.87 12.18 -.53 -9.1tDxChiBear s N YANG 14.88 4.93 639 4.67 2241 5.08 4.66 -.39 -21.2sDrx300Chin N CHAU 32.64 17.73 82 33.43 340 33.43 31.82 +1.53 +12.6sDxHcrBll s N CURE 52.72 27.24 150 53.84 570 54.05 49.80 +2.74 +15.5sDxTcBull s N TECL 127.44 53.11 154 127.74 775 128.21 122.40 +2.61 +13.9sDxRetlBll s N RETL 41.28 21.33 58 42.68 269 43.18 36.42 +4.47 +18.4 DxSOXBll s N SOXL .01e 171.80 56.86 332 160.45 2592 167.50 151.46 -1.88 +16.4 Dir30TrBul s N TMF 23.46 16.87 534 20.85 2899 21.66 19.93 -.65 -5.7 Dir10TrBear N TYO 15.83 13.12 4 14.47 58 14.60 14.14 +.29 +2.9sDxMCBull s N MIDU 50.80 32.50 88 51.17 569 51.30 48.45 +2.24 +10.2 DrxREBull s N DRN 24.73 19.25 258 19.38 1633 21.75 19.25 -1.91 -15.1sDirxChiBull N YINN .07e .2 40.43 16.83 999 42.57 3761 42.60 39.23 +3.19 +25.1sDirxDMBull N DZK 91.25 47.81 16 94.09 55 94.28 89.20 +4.23 +14.1sDrxSCBull s N TNA 77.47 47.22 3054 78.18 16997 79.23 71.61 +4.72 +11.3sDrxSPBull s N SPXL 48.87 27.48 2454 49.82 9900 49.92 47.21 +2.37 +12.4sDirxEnBull N ERX 42.04 21.37 2380 42.79 10592 43.00 38.62 +3.79 +22.5sDiscover N DFS 1.40 1.7 14 80.38 57.50 2054 80.51 10546 81.00 77.41 +2.35 +4.7 DiscCmA Q DISCA 12 30.25 15.99 3971 24.33 31264 24.37 21.13 +2.33 +8.7 DiscCmC Q DISCK 12 29.18 14.99 2745 23.00 19118 23.03 20.03 +2.21 +8.6 DishNetw h Q DISH 23 66.50 46.07 1455 49.48 8699 49.78 48.00 +.26 +3.6 Disney N DIS 1.68f 1.5 20 116.10 96.20 5652 112.47 31976 112.72 109.01 +.85 +4.6 Diversicre Q DVCR .22 2.2 26 12.25 8.40 20 10.01 46 10.39 9.50 +.02 DivrsRest Q SAUC 4.12 1.30 13 1.68 79 1.75 1.58 -.02 +5.0sDiv&Inco N DNI 1.63 11.9 13.84 11.61 111 13.75 330 13.89 13.47 +.28 +2.4 DixieGrp Q DXYN 5.21 3.30 18 3.55 111 3.77 3.40 -.14 -7.8 DrReddy N RDY .29e .8 46.95 29.83 174 38.20 1129 38.95 37.66 -.53 +1.7 DocuSec rs A DSS 3.16 .56 191 2.13 1977 2.39 1.97 +.08 +18.3tDgssInt A n Q DOGZ 6.40 4.17 12 4.75 144 5.00 4.17 -.06 -19.5sDolbyLab N DLB .64f 1.0 29 64.74 47.19 430 65.35 1731 65.56 62.13 +1.83 +5.4sDollarGen N DG 1.04 1.0 22 98.33 65.97 2289 99.10 11755 99.69 93.86 +3.64 +6.5sDollarTree Q DLTR 26 111.69 65.63 2377 114.84 8875 115.05 108.66 +3.70 +7.0 DolphnEnt n Q DLPN 3.95 3.30 3 3.40 22 3.49 3.30 -5.6 DolphEnt wt Q DLPNW .80 .36 9 .45 20 .45 .45 -18.2 DomMidst N DM 1.21 3.8 23 34.85 25.10 235 31.65 825 32.55 31.00 +.30 +3.9 DomEngy N D 3.08f 4.1 20 85.30 70.87 4040 75.94 20612 78.56 75.63 -.86 -6.3 DomRes un N DCUD 54.16 48.10 33 50.45 659 51.11 50.24 -.14 -2.3 DomRs76 n N DRUA 25.94 21.88 68 24.99 433 25.19 24.94 -.04 -2.3 Dominos N DPZ 1.84 .9 43 221.58 164.32 1002 211.15 7084 212.79 196.18 +10.97 +11.7sDomtar g N UFS 1.66 3.3 18 51.57 35.47 718 50.33 3391 51.57 49.60 -.08 +1.6sDonaldson N DCI .72 1.4 29 50.45 41.46 658 51.23 2421 51.38 49.03 +1.64 +4.7 DonegalA Q DGICA .56 3.2 31 18.25 14.51 47 17.69 169 18.00 17.20 +.39 +2.3 DonegalB Q DGICB .49 3.2 30 17.95 13.35 3 15.50 16 15.50 14.55 +.28 +1.8 DonlleyRR rs N RRD .56 5.8 11 18.52 7.15 544 9.64 2363 9.79 9.08 +.15 +3.7 DonnlyFn n N DFIN 27.08 18.06 166 20.64 832 20.82 19.49 +.63 +5.9 DorchMin Q DMLP 1.15e 7.3 16 19.10 13.90 39 15.70 375 16.00 15.10 +.30 +3.3 DorianLPG N LPG 12.50 6.20 304 7.78 1056 8.05 7.49 -.32 -5.4 Dorman Q DORM 22 88.50 60.93 153 71.74 1063 72.03 68.19 +.35 +17.3 DoubIncSol N DSL 1.80a 8.6 21.56 19.12 432 20.81 2035 20.91 20.52 +.12 +3.1tDblLOppCr N DBL 2.00a 9.2 26.09 21.57 105 21.80 857 22.25 21.57 -.39 -1.8 DougDyn N PLOW .96 2.4 32 42.60 28.55 50 40.50 440 41.45 39.60 +.45 +7.1 DEmmett N DEI 1.00f 2.6 25 41.59 36.60 887 38.36 4703 39.87 38.18 -1.42 -6.6 DovaPh n Q DOVA 32.75 16.98 24 29.72 803 30.45 27.40 +1.17 +3.2sDover N DOV 1.88 1.8 27 104.20 75.51 464 104.14 3753 104.56 102.09 +1.77 +3.1sDoverDG N DDE 1.18 .92 2472 1.11 2537 1.79 1.00 +.09 +8.8 DoverMot N DVD .08f 4.2 15 2.45 1.80 29 1.90 101 2.02 1.90 -.10 -2.6sDowDuPnt N DWDP .84e 1.1 24 76.34 56.76 4638 75.41 31103 76.34 73.90 -.01 +5.9 DrPepSnap N DPS 2.32 2.4 22 99.47 83.23 839 95.24 4739 96.16 94.61 -.26 -1.9 DragVic n Q LYL 14.99 3.70 118 5.34 1501 6.99 4.77 +.64 +22.5 DrprOkw n Q DOTA 9.87 9.71 10 9.83 31 9.87 9.79 +.03 +.5sDrprOk wt Q DOTAW .80 .41 .80 22 .80 .67 +.26 +19.4 DrpOkwd un Q DOTAU 10.80 10.07 10.75 8 10.75 10.56 +.19 +2.0 Dry Gl24 n N DCF 10.05 9.25 94 9.63 189 9.89 9.52 -.14 +2.4 DryHYSt N DHF .35 10.4 3.60 3.21 239 3.34 1109 3.37 3.34 -.02 DrMuBdInf N DMB .75 5.8 13.54 12.19 113 12.90 423 13.09 12.87 -.12 -.8 DryfMu A DMF .54 6.1 10.00 8.55 55 8.80 242 9.02 8.77 -.07 -1.0 DryStrt N LEO .52 5.9 9.18 8.35 133 8.74 600 8.78 8.70 +.07 +1.2 DrySM N DSM .50 5.9 8.85 8.09 67 8.48 385 8.57 8.48 -.01 -.8 Dril-Quip N DRQ 15 67.95 35.85 476 56.35 3242 56.40 52.00 +3.40 +18.1 DriveShack N DS .48 8.6 15 6.49 2.41 582 5.61 1590 5.75 5.05 +.31 +1.4 DriveS pfD N DSpD 2.09 8.3 25.84 24.25 25.25 6 25.44 25.12 -.30 -.8 DryShips s Q DRYS .15e 1 24539.20 .98 1024 3.79 4561 3.90 3.70 -.03 +7.4 DuPnt pfA N DDpA 3.50 3.8 96.65 86.00 1 91.07 2076 93.50 90.56 -.76 -1.4 Ducomun N DCO 21 35.58 25.06 40 29.64 386 29.78 27.68 +1.24 +4.2 Df&PGblUt N DPG 1.40 8.8 17.29 15.16 120 15.89 522 15.99 15.66 -.07 +2.4 DufPUC N DUC .60 6.8 9.45 8.56 138 8.77 578 8.85 8.76 -.02 -.9 DukeEngy N DUK 3.56 4.5 17 91.78 76.28 3123 78.90 16770 82.31 78.55 -3.04 -6.2 DukeEn 73 N DUKH 1.28 5.1 26.60 24.16 14 25.22 125 25.61 25.16 +.28 -.5 DukeRlty N DRE .80f 3.1 20 30.14 23.93 2322 25.71 10279 26.59 25.46 -.74 -5.5 DuluthH n Q DLTH 31 26.88 15.13 308 17.82 1356 18.32 17.53 -.31 -.2 DunBrad N DNB 2.01 1.7 17 125.57 100.46 191 119.96 1101 121.05 119.14 +.21 +1.3 Dunkin Q DNKN 1.29 2.0 27 66.44 50.26 576 64.39 3299 64.67 62.85 -.01 -.1 DurectCp Q DRRX 2.17 .75 452 1.17 10779 1.45 .90 +.21 +26.9sDycom N DY 26 116.18 73.95 395 118.09 2211 118.68 111.78 +5.16 +6.0 Dynagas N DLNG 1.69 14.5 17.93 10.66 237 11.66 1581 12.58 11.52 -.14 +7.4 Dynags pfA N DLNGpA 2.25 8.6 26.98 25.30 7 26.14 26 26.38 25.93 +.21 +.5 Dynasil Q DYSL 8 2.06 1.09 120 1.25 355 1.37 1.14 +.03 +5.8 Dynatronic Q DYNT 3.75 2.10 5 3.15 105 3.50 3.10 -.00 +9.2 DynavaxT Q DVAX 24.45 3.70 2505 15.75 10575 18.85 15.10 -2.75 -15.8 Dynegy N DYN 17 12.84 5.84 1472 11.96 14006 12.09 11.69 -.01 +.9 Dynegy 7 N DYNC 1.75 2.2 85.58 49.03 0 80.50 37 80.50 78.42 +1.39 +1.6 DynexCap N DX .72 10.3 14 7.41 6.58 232 6.98 1779 7.03 6.84 +.06 -.4 Dynex pfA N DXpA 2.13 8.4 26.00 24.99 4 25.30 16 25.44 25.11 +.23 -.8 Dynex pfB N DXpB 1.91 7.7 25.16 23.20 21 24.70 113 24.75 24.55 -.3E -:tETracBDC N BDCS 1.84e 9.0 23.96 20.26 174 20.41 309 20.85 20.22 +.09 -1.7 ETrAlerNG N MLPG 1.86e 7.2 28.23 22.53 0 25.72 7 26.25 25.12 +.98 +6.8 E-TrAlerInf N MLPI 1.88e 7.2 31.00 21.95 347 26.16 2770 26.36 25.19 +1.21 +8.1 ETBbgCmd N DJCI 16.53 14.33 3 16.26 99 16.26 16.00 +.24 +1.4 ETrAlerian N AMU 1.45e 7.7 21.82 15.71 292 18.87 924 18.90 17.95 +.82 +8.9 ETr2xBDC N BDCL 3.52e 22.3 21.81 15.50 258 15.80 1395 16.51 15.54 +.07 -4.0 E-TrcCmci N UCI 15.61 11.97 25 15.48 214 15.52 15.30 +.11 +.6 ETrLPlat N PTM 11.11 9.00 3 10.36 14 10.45 10.03 +.24 +6.5sE-Trade Q ETFC 25 53.65 32.25 1518 53.94 8464 54.00 51.38 +2.47 +8.8seBay s Q EBAY 6 40.13 29.70 11723 38.02 56091 40.13 37.46 -1.67 +.7 eBay56 n Q EBAYL 1.50 5.7 27.47 25.00 52 26.50 283 27.05 26.44 +.06 -1.6 ECA MTrI N ECT .31e 14.1 6 2.95 2.00 61 2.20 216 2.20 2.10 +.10 +2.3 EDAP TMS Q EDAP 3.85 2.25 27 2.65 194 2.78 2.63 -.14 -7.7 eHealth Q EHTH 28.59 10.35 134 17.56 697 17.85 16.38 +.27 +1.1 ELF Inc n N ELF 31.10 18.52 977 19.26 7565 22.10 18.82 -2.52 -13.7 EMC Inc s Q EMCI .84 3.0 16 32.19 25.97 8 28.14 83 28.54 27.78 -.08 -1.9sEMCOR N EME .32 .4 25 84.73 59.76 170 84.14 1536 85.08 81.65 +1.49 +2.9 EMX Roy g A EMX 1.24 .67 40 .92 239 .93 .83 +.04 +10.1 ENDRA n Q NDRA 5.88 2.15 19 3.63 144 4.06 3.63 -.42 -25.3 ENDRA wt Q NDRAW 2.00 .26 3 1.10 24 1.40 1.09 +.06 -12.0 ENGlobal Q ENG 3 3.10 .73 40 .87 120 .92 .81 +.03 +.5sENI N E 1.32e 3.7 35.47 29.44 772 36.03 2017 36.05 34.44 +1.06 +8.6sEOG Rescs N EOG .67 .6 115.72 81.99 1975 115.70 14431 116.47 111.54 +3.54 +7.2 EP Energy N EPE 23 6.32 1.54 658 2.48 5486 2.53 2.17 -.07 +5.1sEPAM Sys N EPAM 54 111.95 63.32 259 110.87 1229 111.95 107.25 +.66 +3.2tEPR Prop N EPR 3.84 6.4 14 77.70 59.53 405 59.62 2819 62.92 59.53 -2.97 -8.9 EPR pfC N EPRpC 1.44 5.5 30.48 23.99 1 25.99 139 26.31 25.38 -.16 -3.5 EPR pfE N EPRpE 2.25 6.3 37.59 34.59 0 35.46 6 36.22 35.39 -.66 -3.8 EPR Pr pfG N EPRpG 1.44 5.8 25.23 24.72 93 24.97 599 25.15 24.90 -.17 -.2 EQT Corp N EQT .12 .2 67.84 49.63 3103 58.46 16034 59.20 57.28 +.64 +2.7 EQT GP n N EQGP .81e 2.7 15 31.77 24.18 143 29.55 491 30.73 28.48 +1.05 +9.9 EQT Mid N EQM 3.92f 5.1 15 82.99 64.42 303 77.03 1311 77.77 74.62 +1.89 +5.4 ESSA Bcp Q ESSA .36 2.2 25 16.91 14.01 15 16.68 73 16.80 15.75 +.76 +6.4 ETF JrSil N SILJ 16.27 9.79 101 12.15 328 12.17 11.28 +.54 +7.0sETF Cyber N HACK 33.18 27.61 775 33.39 1902 33.39 32.67 +.67 +5.5sETF MobP N IPAY 36.88 26.20 66 36.89 536 36.97 36.16 +.59 +5.7sETF M Vid N GAMR 50.66 30.70 57 50.50 293 50.66 49.72 +.65 +5.4sETF AIPw n N AIEQ 27.27 24.03 274 27.41 829 27.43 26.65 +.67 +5.9 ETF MgT ef N WSKY 34.50 33.72 11 34.01 46 34.49 33.89 -.43 -.6sBlStIsrTc n N ITEQ 32.89 30.80 22 33.20 68 33.22 32.46 +.43 +5.0sETF Clim N ETHO 35.16 28.06 6 35.29 54 35.38 34.57 +.62 +3.8sETFAlpAlt N ALFA 44.78 36.14 2 45.16 9 45.16 43.74 +1.16 +5.5sEtfVidentInt Q VIDI .28e 1.0 29.16 21.91 224 29.45 614 29.45 28.73 +.51 +5.1sEtfVidentEq Q VUSE .36e 1.0 34.58 28.61 77 34.84 318 34.86 33.92 +.83 +4.3 EtfVidUSB Q VBND .43e .9 50.58 48.40 185 48.88 344 49.12 48.80 -.24 -.7sETF AptF n N FTVA 27.83 24.74 32 27.93 324 27.98 27.31 +.47 +2.9sETF GOP n N MAGA 28.88 24.92 12 29.08 122 29.10 28.40 +.63 +4.2 ETF RvCp n N RVRS 16.56 14.93 1 16.46 18 16.46 16.15 +.32 +3.5sETFDeepV N DVP .53e 1.5 34.86 26.05 17 35.47 154 35.47 33.21 +2.38 +8.1 GlGoGld n N GOAU 14.13 11.39 25 13.05 65 13.07 12.45 +.24 +.3sETF Seren N ICAN 27.81 25.35 3 27.84 9 27.86 27.41 +.33 +2.6sPremisCap N TCTL 30.68 25.79 2 30.85 11 30.87 30.45 +.31 +2.9sAptBehMo N BEMO 31.88 25.60 24 32.10 51 32.20 31.28 +.97 +5.9 EtfLonCanc Q CNCR 28.70 20.77 9 25.70 58 25.70 24.16 +.81 +8.1sEtfAlpSmC Q SMCP 26.56 22.23 3 26.58 13 26.61 26.33 +.03 +1.9sEtfUSGblJ N JETS 34.28 26.97 117 34.66 396 34.74 32.25 +1.93 +6.4 ETF Master N HIPS 1.29 7.2 19.89 17.22 1 17.98 8 18.00 17.75 +.13 +1.4sEtfValidea Q VALX 29.80 25.99 2 29.89 12 29.89 29.13 +.47 +3.1 EtfInfcMLP N AMZA 2.08 23.6 11.47 7.61 1754 8.80 6700 8.81 8.44 +.31 +2.2 ETF BioPr n N BBP 42.53 37.33 4 41.61 19 41.66 40.20 +.33 +2.6sETF ClinT n N BBC 30.64 25.88 11 30.95 77 31.00 28.45 +1.63 +8.9 EtfNwfMSec N NFLT .08e 25.95 25.04 21 25.24 141 25.33 25.18 -.08 EtfReavUt A UTES 34.83 29.42 9 30.99 11 31.75 30.98 -.70 -4.9sEtf VirtEM N EMEM 27.07 24.58 1 27.22 31 27.22 26.81 +.15 +3.9 ETF Virt n N CUMB 26.08 24.99 2 25.32 7 25.51 25.23 -.11 -.6 ETF PrMtl N GLTR 67.42 59.21 55 66.89 157 66.99 65.52 +.84 +2.9 ETFS Com N BCI 25.79 18.58 28 24.71 192 24.71 24.33 +.26 +.9 ETFS Comd N BCD 27.00 23.25 1 26.30 7 26.60 25.95 +.23 +2.1 ETFSGold N SGOL 130.83 115.13 39 129.51 276 129.69 126.80 +1.72 +2.7sETF Pall N PALL 105.67 68.80 42 107.13 166 107.47 102.89 +2.73 +5.5 ETF Plat N PPLT 100.10 83.35 61 94.81 399 95.20 91.68 +2.42 +7.2 EV Engy Q EVEP 2.14 .37 625 .87 2111 .87 .61 +.19 +70.4 EXFO g Q EXFO 6.15 3.73 536 4.45 660 4.50 4.30 +.11 +2.3 EagleBncp Q EGBN .36f .6 19 69.80 46.20 73 61.45 733 62.15 58.20 +2.00 +6.1 EagBcMT Q EBMT .36 1.7 17 21.95 17.35 1 21.30 15 21.75 20.23 +1.05 +1.7 EagleBkS rs Q EGLE 7.61 4.18 465 4.90 2022 5.03 4.63 +.20 +9.4 EagleCGr A GRF .50e 2.3 8.59 6.95 0 7.99 27 8.01 7.87 +.03 +.6 EaglFnB n Q EFBI .22p 19.57 14.50 3 15.95 45 16.84 15.80 +.23 -1.4 EagleGrInc N EGIF 1.31 7.8 17.58 15.85 10 16.78 77 16.83 16.63 +.10 +1.1sEagleMat N EXP .40 .3 29 119.83 86.51 489 120.07 2147 121.13 115.81 +1.54 +6.0 EaglePhm Q EGRX 10 97.15 45.05 304 62.09 1030 64.29 57.00 +2.95 +16.2 EaglePtCr N ECC .80 4.0 22.11 16.88 56 19.80 397 20.05 19.20 +.58 +5.3 EagleP pfA N ECCA 1.94 7.6 26.44 25.49 4 25.64 16 25.86 25.55 -.14 -.7 EaglePt 20 N ECCZ 1.75 6.9 26.44 24.70 0 25.27 13 25.29 25.25 +.05 +.5 EaglPt pfB N ECCB 1.94 7.4 27.75 25.37 4 26.34 9 26.55 26.26 -.06 +.2 EagleP27 n N ECCY 26.50 25.10 4 25.45 25 25.79 25.45 -.01 +.2 Earthstone N ESTE 15.50 7.85 176 11.71 737 11.85 10.91 +.47 +10.2sEstWstBcp Q EWBC .80 1.2 20 67.60 48.07 892 67.32 5167 67.61 62.13 +4.82 +10.7 EastrAcq n Q EACQ 10.15 9.25 25 10.15 35 10.15 10.00 +.5 EastrAc wt Q EACQW .97 .22 10 .72 79 .73 .69 +.01 +21.0 EastGvP n N DEA 1.04 5.1 22 22.32 19.08 371 20.52 2050 20.96 20.39 -.33 -3.8 EasternCo Q EML .44 1.6 22 31.50 18.85 10 27.80 34 28.65 26.50 +1.15 +6.3 Eastgrp N EGP 2.56f 3.1 26 95.03 67.69 201 83.85 974 86.69 82.75 -2.51 -5.1sEastChem N EMN 2.24f 2.3 13 98.24 74.78 848 97.43 4607 98.24 96.07 +.32 +5.2 EKodak wt N KODK/WS 3.45 .01 36 1.12 2201 2.79 .01 +1.11 +22320.0sEKodk wtA N KODK/WS/A 3.15 .00 85 .87 1189 3.15 .03 +.85 +8580.0 EKodak N KODK 16 15.30 2.95 12754 9.20 197580 13.28 3.05 +6.05 +196.8 EastDist wt Q EASTW 1.00 .02 0 .59 7 .59 .49 -.03 -9.2 EastsDist n Q EAST 6.73 3.35 18 4.07 54 4.27 3.85 +.07 +1.0sEaton N ETN 2.40 2.8 19 83.99 66.98 2371 84.24 10430 84.35 80.31 +2.83 +6.6 EatVn 22 n N EFL 10.09 9.14 53 9.37 339 9.40 9.31 +.02 +1.4 EatV HiIn21 N EHT .60 6.0 10.52 9.85 56 9.92 258 10.01 9.89 -.10 -.8 EV CAMu A EVM .68 5.9 12.89 11.14 46 11.50 260 11.73 11.50 -.15 EVCAMu2 A EIA .62 5.4 13.00 11.36 9 11.54 44 11.66 11.50 -.01 +.3 EVCAMu A CEV .71 5.8 13.01 11.97 11 12.07 79 12.26 12.07 -.11 -.7sEatnVan N EV 1.24f 2.1 24 60.10 41.40 556 60.45 2590 60.85 58.18 +2.11 +7.2sEV EnEq N EOI 1.04 6.9 14.97 12.50 98 14.98 562 15.02 14.66 +.30 +3.2sEV EEq2 N EOS 1.05 6.6 15.92 13.10 74 15.99 526 16.02 15.56 +.44 +5.1 EV FltRt N EFT .91 6.4 15.45 14.03 191 14.33 1005 14.43 14.20 -.02 EVFltRtIP N EFF 1.13 7.0 17.55 15.93 15 16.23 133 16.30 16.15 -.05 -.5 EV LtdDur A EVV 1.22 9.0 14.29 13.38 382 13.52 1833 13.62 13.40 -.02 -1.0 EV MAMu A MAB .65 4.9 16.00 13.10 7 13.32 26 13.65 13.25 -.14 +.8 EVMAMu A MMV .69 5.2 14.21 12.99 1 13.12 35 13.19 13.12 +.1 EV MIMu A MIW .71 5.3 14.39 12.92 1 13.47 8 13.55 13.46 -.07 +.1 EVMuniBd A EIM .77 6.2 12.99 12.05 84 12.39 559 12.55 12.38 -.16 -1.0 EVMuni2 A EIV .70 5.7 12.95 11.87 12 12.18 62 12.39 12.18 -.10 -1.1 EVMunTT N ETX .85 4.2 21.20 18.69 22 20.25 65 20.39 20.25 -.03 -2.3 EV MuIT N EVN .85 6.9 13.18 12.22 104 12.24 413 12.49 12.23 -.14 -1.3 EV NMuOp N EOT 1.03 4.6 23.54 20.77 50 22.43 189 23.26 22.42 -.43 -.4 EV NJMu A EMJ .75 6.1 13.52 12.20 9 12.35 31 12.51 12.34 -.12 -.6 EVNJMu A EVJ .73 6.2 12.95 11.51 14 11.72 82 11.86 11.68 +.00 -.1 EVNYMu2 A NYH .69 6.0 13.64 11.31 4 11.41 11 11.59 11.41 -.09 -1.3 EV NYMu A ENX .72 5.9 13.34 12.03 47 12.23 122 12.36 12.23 -.10 -.8 EVNYMu A EVY .74 5.9 13.56 12.48 8 12.64 90 12.85 12.63 -.02 -.6 EV OHMu A EIO .70 5.5 14.70 12.38 6 12.71 17 12.79 12.55 -.03 +.1 EVOHMu A EVO .73 5.6 14.94 12.89 6 13.00 40 13.15 12.98 -.09 -.2 EV PAMu A EIP .77 6.1 13.51 12.29 8 12.60 58 13.01 12.50 -.03 +1.3 EVPAMu A EVP .73 5.9 12.66 11.80 5 12.25 16 12.35 12.19 -.01 +.5 EVRiskMgd N ETJ 1.12 11.4 9.92 8.96 295 9.82 1528 9.86 9.72 +.06 +2.0 EV SrFlt N EFR .95 6.7 15.58 14.01 216 14.28 930 14.34 14.19 -.06 -1.1 EV SrInc N EVF .42 6.5 6.98 6.31 75 6.49 341 6.53 6.43 -.02 -.5 EVShDur N EVG 1.08 7.6 14.64 13.56 48 14.24 159 14.32 14.13 +.01 -.8tEVTxABdO N EXD 1.16 11.4 11.98 10.12 26 10.16 280 10.63 10.12 -.43 -.9sEV TxAd N EVT 1.74 7.2 23.96 20.96 135 24.15 686 24.22 23.47 +.68 +3.8sEV TxAG N ETG 1.23 6.8 17.97 14.58 175 17.97 1117 18.00 17.66 +.32 +3.7sEV TxAOp N ETO 2.16 8.2 26.19 21.57 91 26.21 256 26.83 25.80 +.31 +3.2sEV TxDiver N ETY 1.01 8.1 12.45 10.40 342 12.42 2076 12.49 12.21 +.18 +1.9sEVTxMGlo N EXG .98 10.1 9.68 8.08 912 9.64 4203 9.69 9.55 +.04 +2.8 EVTxBWIn N ETB 1.30 7.6 17.30 15.73 119 17.13 424 17.27 16.78 +.38 +2.4sEVTxGBW N ETW 1.17 9.4 12.36 10.29 245 12.39 1420 12.42 12.12 +.24 +3.9 EVTxBWOp N ETV 1.33 8.6 15.69 14.86 134 15.48 797 15.54 15.43 +.03 +.7sEbix Inc s Q EBIX .30 .4 26 81.85 52.40 107 81.75 485 82.00 79.58 +1.15 +3.2 Echelon rs Q ELON 7.20 4.26 11 5.90 105 6.10 5.53 -.07 +6.5sEchoGLog Q ECHO 29.00 13.00 204 29.05 1345 29.15 27.65 +1.40 +3.8 EchoStar Q SATS 50 62.50 49.82 54 61.45 576 61.68 59.28 +.80 +2.6 EclipseRs N ECR 3.10 1.60 256 2.55 2232 2.63 2.43 +.01 +6.3 Eco-StimE Q ESES 2.05 .66 13 1.39 133 1.43 1.35 +.01 +10.3sEcolab N ECL 1.64f 1.2 30 137.96 117.55 964 137.68 5383 138.12 134.63 +.50 +2.6 EcologyEn Q EEI .40 3.8 13.06 9.45 1 10.52 13 10.70 10.45 -.22 +.2sEcopetrol N EC .16e .9 18.04 8.44 2131 16.87 10723 18.04 16.37 -.28 +15.3sEdenor N EDN 54.30 28.88 130 53.06 405 54.49 49.78 +2.16 +6.8 EdgeTher n Q EDGE 12.85 7.30 210 10.77 627 11.49 10.22 +.37 +14.9 Edgewater Q EDGW 7.98 6.04 1 6.16 21 6.22 6.04 -.05 -1.3 Edgewell N EPC 15 82.06 55.94 442 59.71 2585 61.00 59.27 -.80 +.5tEdisonInt N EIX 2.17 3.5 14 83.38 62.00 3148 61.42 18230 64.34 61.25 -1.57 -2.9 EditasM n Q EDIT 36.00 13.12 900 32.00 10607 33.14 27.00 -1.59 +4.1tEducRltTr N EDR 1.56 4.7 21 42.80 33.26 239 33.18 1872 34.60 33.02 -.40 -5.0 EducDevel Q EDUC .36 2.2 28 19.00 6.25 20 16.70 77 18.40 16.65 -.80 -11.9 EdwLfSci s N EW 38 121.45 86.55 1016 120.83 5755 120.99 115.23 +5.01 +7.2 eGain Q EGAN 6.00 1.30 215 5.70 1092 5.95 4.75 +8.6 EgaletCp Q EGLT 10.00 .80 1083 1.04 3543 1.09 1.02 -.04 +4.0 eHiCarSvc N EHIC 12.50 8.89 67 12.04 1179 12.45 11.85 +.13 +4.1sEigerBio rs Q EIGR 15.45 6.10 205 16.00 895 16.20 12.77 +2.30 +14.7 8x8 Inc N EGHT 16.80 10.30 930 15.25 3728 15.33 14.30 +.80 +8.2s8Point3E n Q CAFD 1.12f 7.3 24 15.92 11.51 119 15.28 1100 15.92 15.00 -.16 +.5 EksoBio n Q EKSO 4.77 .99 626 2.01 3597 2.05 1.84 +.11 -5.6 ElPasoEl N EE 1.34 2.6 26 61.15 44.70 204 51.05 1396 55.10 50.70 -3.20 -7.8 ElPasE pf N EPpC 2.38 4.9 51.33 45.41 1 48.74 9 48.74 48.12 +.25 ElPolLoc h Q LOCO 47 14.85 9.55 525 10.30 2640 10.90 10.10 -.55 +4.0 ElbitIm rs Q EMITF 3.72 2.12 3 2.98 60 2.99 2.72 +.03 +4.9 ElbitSys Q ESLT 1.76 1.3 21 153.13 102.02 20 131.11 141 134.75 131.11 -4.32 -1.6 EldorGld g N EGO .02e 26 3.91 1.10 11014 1.29 54118 1.41 1.25 -.12 -9.8 EldorRsts Q ERI 42 34.03 14.90 1260 32.35 2928 33.10 31.25 +.55 -2.4 ElectSci Q ESIO 27.72 5.95 619 20.05 3763 21.08 19.74 -.27 -6.4 ElectroSen Q ELSE 12 5.24 2.96 17 4.10 67 4.20 4.02 +.03 +1.2 Electrmed A ELMD 23 7.96 3.72 14 5.95 162 6.41 5.44 -.43 -2.0 ElectArts Q EA 25 122.79 77.94 3236 113.13 17186 114.17 110.46 +.74 +7.7 EFII lf Q EFII 51.15 25.54 531 30.26 2961 31.09 28.75 -.47 +2.5sElectAc wt Q ELECW .54 .14 18 .41 306 .67 .34 +.05 +1.2 ElevCr n N ELVT 9.48 5.90 192 7.74 1033 8.40 7.65 -.56 +2.8 ElevenBio Q EBIO 2.54 .62 388 .85 2971 .90 .82 -.02 +5.3 EliLilly N LLY 2.25f 2.6 28 89.09 74.00 2602 86.98 12600 87.41 85.40 +.42 +3.0 Elk HiQPfd N EPRF 25.00 23.43 7 23.76 17 23.86 23.70 -.02 sElkh LoVl n N LVHB 33.46 28.57 78 33.80 134 33.80 32.58 +1.11 +4.4 EllieMae N ELLI 66 114.95 79.71 188 96.38 2300 96.54 88.34 +7.41 +7.8 EllingtnF N EFC 1.76 11.7 11 17.00 14.45 116 15.01 385 15.05 14.52 +.50 +3.4 EllingtRM N EARN 1.48m 12.7 9 15.74 11.39 71 11.67 454 11.84 11.45 +.11 -3.1sEllswthFd A ECF .80e 8.3 9.65 8.39 34 9.66 132 9.69 9.51 +.15 +2.7sEllswt pfA A ECFpA 1.31 5.2 25.44 24.53 3 25.17 46 26.20 24.90 +.01 +.2 ElmiraSB Q ESBK .92 4.4 17 21.75 18.90 13 20.80 44 20.80 20.30 +.20 +1.7 EltekLtd rs Q ELTK 8.95 2.65 2 4.32 72 4.60 4.12 -.01 +5.9 eMagin A EMAN 3.00 1.55 72 1.75 419 1.95 1.71 -.08 +6.1 EAndinA N AKO/A .68e 2.5 28.06 19.74 4 27.20 11 27.39 26.16 -.06 +2.6 EAndinB N AKO/B .74e 2.5 31.07 21.39 29 29.67 64 30.63 28.63 -.33 +1.3 Embraer N ERJ .13e .5 27.45 17.58 1224 25.35 7413 25.82 24.85 -.41 +5.9 Emcore Q EMKR 1.50e 22 12.20 5.80 189 6.73 1391 7.25 6.65 -.33 +4.3 EmerExp n N EEX .28 1.4 24.56 19.25 66 20.20 462 20.77 19.33 -.47 -.7 EmergeES N EMES 2.68m 24.45 5.65 880 9.71 6143 10.45 8.08 +1.71 +35.0 EmergBio N EBS 27 49.25 27.94 194 47.54 1856 49.20 45.98 -1.54 +2.3sEmersonEl N EMR 1.94f 2.6 31 73.90 56.00 3440 73.91 14471 74.45 71.68 +1.48 +6.1 EmerR hs A MSN 1.89 1.00 8 1.45 76 1.55 1.42 -.10 -.7 EmmisC rs Q EMMS 1 3.87 2.14 79 3.05 259 3.54 3.00 -.49 -13.5 EmpirRst rs Q NYNY 29.10 20.45 2 27.25 48 29.00 25.30 -.85 +.9tEmpOPES N ESBA .34 1.8 21.86 19.03 19 18.89 127 19.81 18.85 -.83 -8.7 EmpOP60 N OGCP .34 1.8 21.82 14.77 19.00 9 19.73 18.99 -.77 -6.8tEmpStRTr N ESRT .34 1.8 49 21.98 19.10 1513 19.00 5032 19.92 18.92 -.88 -7.5 EmployH N EIG .60 1.4 16 50.45 35.60 60 43.20 486 43.85 42.35 -.55 -2.7sEElChile N EOCC 1.07e 3.9 27.74 18.36 124 27.71 595 27.77 27.07 +.20 +3.0 EnLinkLP N ENLK 1.56 8.8 19.59 14.43 696 17.69 3433 17.96 16.85 +.81 +15.1 EnableMid N ENBL 1.27 8.0 19 17.36 13.75 523 15.96 2526 15.96 14.52 +1.33 +12.2sEnantaPh Q ENTA 69 60.52 25.92 61 60.98 684 61.76 57.17 +2.79 +3.9 EnbrdgEM N EEQ 1.40t 26.28 12.03 605 14.27 3121 14.48 13.81 -.18 +6.6 EnbrdgEPt N EEP 1.40 9.2 20 25.97 12.25 1902 15.21 8099 15.31 14.51 +.28 +10.1 Enbridge N ENB 2.68f 44.52 34.39 2456 39.74 11825 40.89 38.99 -1.00 +1.6sEnCana g N ECA .06 .4 25 14.31 8.01 8974 13.98 65566 14.31 13.26 +.63 +4.9 EncoreCap Q ECPG 12 52.00 27.80 141 42.45 1068 43.70 42.05 -.33 +.8sEncorW Q WIRE .08 .2 21 50.85 37.30 40 50.95 339 51.15 47.95 +2.55 +4.7 EndvSilv g N EXK 4.90 1.94 1601 2.63 7287 2.66 2.30 +.16 +10.0 Endo Intl Q ENDP 17.25 5.77 4207 7.95 37616 8.76 7.67 -.74 +2.6 Endocyte Q ECYT 6.55 1.17 395 4.06 2470 4.33 4.01 -.28 -5.1 Endologix Q ELGX 7.66 4.08 546 4.59 4802 5.13 4.42 -.53 -14.2 EndurIntl Q EIGI 9.85 6.20 127 8.80 1180 8.90 8.50 +.15 +4.8sEnduroRT N NDRO 1.36e 6.0 9 3.45 2.18 52 3.50 297 3.50 3.25 +.20 +11.1sEnergen N EGN .08 .1 60.07 46.16 580 57.95 2690 60.07 56.88 -.43 +.7 Energizer n N ENR 1.16f 2.2 18 60.07 40.64 670 51.62 3640 52.08 50.19 +.03 +7.6 Energous Q WATT 33.50 6.91 4943 20.00 28571 26.88 19.55 -1.97 +2.8 EngyFocus Q EFOI 5.18 1.51 25 3.08 99 3.45 3.00 -.22 +25.7 EnFuel grs A UUUU 2.71 1.30 211 1.81 1087 1.93 1.74 -.09 +1.1 EnrgyRec Q ERII 11.30 6.13 194 8.98 1316 9.21 8.55 +.14 +2.6 EgyTrEq s N ETE 1.18f 6.5 22 19.85 15.03 4212 18.03 18867 18.14 17.07 +.75 +4.5 EngyTrfPt N ETP 2.26f 11.3 27 26.73 15.25 8257 20.01 34658 20.05 18.85 +1.27 +11.7 EnrgyXXi n Q EXXI 35.96 4.74 802 7.53 3844 7.98 6.10 +1.10 +31.2 EnerJexR A ENRJ 1.15 .20 594 .21 9341 .23 .21 -.00 -2.7sEnerpls g N ERF .12e 1.1 3 10.75 6.52 1237 10.88 8649 10.96 9.81 +.91 +11.1 EnersisAm N ENIA .21e 1.9 11.44 8.58 322 11.28 2453 11.37 11.10 +1.0 EnerChile N ENIC .22e 3.7 6.31 4.61 907 6.01 1947 6.19 5.92 +.03 +5.8 EnerSys N ENS .70 1.0 16 84.74 61.33 374 72.13 927 72.48 68.57 +1.19 +3.6 Engility N EGL 13 35.63 25.70 79 28.97 501 29.16 27.71 +.51 +2.1 EnLinkLLC N ENLC 1.02 5.4 20.45 15.00 419 18.75 1342 18.95 18.13 +.55 +6.5 Ennis Inc N EBF .80 3.8 16 21.50 15.20 112 20.95 447 21.30 20.40 +.35 +1.0 EnovaIntl N ENVA 13 17.50 11.15 198 16.55 1540 17.35 16.20 -.80 +8.9 Enphase Q ENPH 3.45 .65 806 2.24 4704 2.49 2.15 -.23 -7.1 EnPro N NPO .88 .9 53 94.79 61.36 105 92.96 552 93.15 90.75 +.41 -.6 ENSCO N ESV .04 .5 12.03 4.10 10387 7.43 75658 7.53 6.69 +.72 +25.7sEnservco A ENSV 1.20 .21 125 1.01 1921 1.20 .73 +.28 +56.8 EnsignGp s Q ENSG .18f .8 28 24.78 16.50 108 23.92 933 24.09 22.57 +.09 +7.7 EnstarGp Q ESGR 13 237.30 180.50 39 211.50 174 214.10 205.15 +2.00 +5.4 EnSync A ESNC .80 .31 1002 .48 7253 .56 .43 +.03 +21.4 EntegraFn Q ENFC 32 30.70 20.00 8 28.85 40 29.05 28.20 +.60 -1.4sEntegris Q ENTG .07p 34 33.95 18.00 787 32.50 4435 33.95 31.60 -.25 +6.7 Entellus n Q ENTL 25.58 11.47 221 24.13 964 24.48 24.05 +.06 -1.1 Entercom N ETM .36f 3.2 14 16.55 9.45 2462 11.35 11691 11.35 10.65 +.20 +5.1 EntArk66 n N EAI 1.22 4.9 25.29 21.89 13 24.93 215 25.14 24.80 -.15 -.8 EntArk 63 N EAE 1.19 4.8 25.60 22.35 5 24.75 29 25.01 24.73 -.24 -.7 EntArk 52 N EAB 1.23 4.9 25.45 22.75 6 24.87 39 25.10 24.80 -.03 -1.4 Entergy N ETR 3.56f 4.6 9 87.85 69.63 994 78.22 5496 81.02 78.19 -1.69 -3.9 EntLA 66 N ELC 1.22 4.9 25.17 21.82 17 24.92 157 25.02 24.68 -.07 +.4 EntgyLA52 N ELJ 1.31 5.3 25.75 24.02 19 24.81 50 25.17 24.81 -.22 -1.2 EntLA 63 N ELU 1.18 4.8 25.72 21.69 10 24.40 51 24.87 24.26 -.49 -1.7 EntMS FtM N EMP 25.49 22.09 10 24.91 74 25.14 24.80 -.13 -1.0 EntgyNO n N ENO 26.99 24.31 14 25.49 178 25.50 25.36 +.09 -.5 EntgyNO 52 N ENJ 1.25 5.0 25.90 22.61 1 24.87 7 25.08 24.86 -.22 -.4 EntgyTx64 N EZT 1.41 5.4 27.67 25.70 1 26.23 9 26.29 25.85 +.34 -1.1 EntBcpMA Q EBTC .54 1.6 19 38.25 29.02 2 34.43 23 34.98 33.06 +.94 +1.1sEntFinSv Q EFSC .44 .9 19 47.05 36.65 95 47.25 790 47.60 44.20 +1.80 +4.7 EntProdPt N EPD 1.70f 5.9 23 30.25 23.59 6005 28.88 24065 28.89 27.41 +1.15 +8.9 Entravisn N EVC .20 2.7 74 7.90 4.90 302 7.35 2399 7.40 7.00 +.15 +2.8 EntrResc A EGI .72 .21 142 .67 618 .69 .60 +.04 +11.3 Envestnet N ENV 44 55.15 30.80 165 53.90 981 54.70 51.30 +1.85 +8.1 EnviroStr A EVI .20e 43.10 14.05 13 39.60 101 40.00 36.35 +2.30 -1.0 EnvisnHl n N EVHC 73.00 23.79 1942 35.72 11498 36.84 34.34 +.72 +3.4 Enviva n N EVA 2.46f 8.6 31.95 24.60 32 28.55 314 29.35 27.90 +.70 +3.3 EnzoBio N ENZ 12.04 6.27 474 7.63 917 8.37 7.44 -.73 -6.4 Epizyme Q EPZM 20.45 9.30 463 14.85 3180 15.75 12.40 +.45 +18.3 ePlus s Q PLUS 20 97.75 54.28 44 77.85 465 78.90 74.75 +2.45 +3.5 Equifax N EFX 1.56 1.3 21 147.02 89.59 920 122.85 6473 122.95 120.85 +.06 +4.2 Equinix Q EQIX 8.00 1.8 495.35 361.90 1083 435.95 3256 461.73 428.30 -13.54 -3.8 EqtyBcsh n Q EQBK 27 36.99 29.13 70 36.22 418 36.96 35.09 +.26 +2.3tEquityCmw N EQC 30 32.51 29.48 619 29.82 2902 29.85 29.48 +.04 -2.3 EqCm pfD N EQCpD 1.63 6.2 27.24 24.98 1 26.36 9 26.49 26.10 +.06 +.1 EqCmw 42 N EQCO 1.44 5.7 26.64 24.17 35 25.35 242 25.40 25.19 -.04 -.2 EqtyLfPrp N ELS 1.95 2.3 26 91.94 72.19 264 83.86 1399 87.70 83.69 -3.28 -5.8 EqtyRsd N EQR 2.16 3.6 19 70.46 59.49 1431 60.42 8319 63.32 60.13 -2.28 -5.3 EquusTR N EQS 31 3.00 1.98 1 2.44 11 2.45 2.34 +1.7 EraGroup N ERA 11 16.94 8.00 27 11.59 175 11.87 10.95 +.17 +7.8 Ericsson Q ERIC .11e 1.6 7.47 5.52 5787 7.02 21352 7.04 6.73 +.21 +5.1 ErieInd Q ERIE 3.36f 2.9 29 129.73 106.91 27 117.10 124 118.75 115.45 -1.88 -3.9 ErinEn rs A ERN 4.10 1.15 22 2.90 162 3.00 2.75 +.10 +5.5 Eros Intl N EROS 86 16.90 6.65 345 10.35 3121 10.70 9.55 +.45 +7.3 ErytechP n Q ERYP 30.56 17.50 1 22.43 13 23.15 21.80 +1.03 +1.9 Escalade Q ESCA .46 3.5 16 14.38 11.31 3 13.00 46 13.15 12.65 +.20 +5.7 EscoTech N ESE .32 .5 36 65.95 50.30 192 65.10 691 65.20 60.60 +3.80 +8.0sEsperion Q ESPR 70.30 10.71 907 73.26 2645 74.95 65.28 +4.42 +11.3 Espey A ESP 1.00 4.1 50 26.50 21.07 2 24.66 8 24.95 24.08 +.26 +2.9 EsqFnHld n Q ESQ 23.18 14.51 12 19.70 13 19.75 18.19 -.17 -.2 EssaPhm g Q EPIX 3.59 .15 65 .21 967 .25 .20 -.02 -4.1 Essendant Q ESND .56 5.5 20 22.52 8.31 320 10.23 1612 10.23 9.27 +.74 +10.4sEssent N ESNT 17 47.96 31.63 620 48.08 3986 48.52 45.41 +3.25 +10.7 EssexPT N ESS 7.00 3.1 28 270.04 218.41 431 227.10 2127 239.20 226.69 -12.23 -5.9sEsteeLdr N EL 1.36 1.1 33 132.49 78.36 1346 128.53 6413 132.49 128.27 -1.51 +1.0 Esterline N ESL 17 102.70 68.30 204 75.40 1135 78.90 74.65 +.25 +.9 EstreAm n Q ESTR 11.01 8.39 6 9.01 26 9.38 8.75 +.24 +4.3 EstreAm wt Q ESTRW 1.03 .60 .73 25 .75 .65 -.02 -2.7 EtfSilver N SIVR 18.15 14.92 125 16.82 2005 16.85 16.45 +.05 +1.8 EthanAl N ETH .76 2.7 22 33.93 26.45 167 28.65 1043 29.05 27.00 +.60 +.2 Etrac2xMtg N MORL 3.31e 20.6 19.50 14.72 616 16.08 2427 17.29 16.03 -.27 -8.9sEt2xDJDiv N DVYL 3.55e 4.7 75.13 59.42 6 75.05 25 75.34 73.37 +2.22 +2.5 Etr2xHomb N HOML 70.00 23.79 3 67.63 11 68.35 54.08 +2.05 +12.3 EtHiDLwV N HDLV 2.57e 8.3 34.28 29.11 2 30.82 17 31.93 30.71 -.61 -4.2 Etr2xCEFd N CEFL 2.88 16.1 18.98 16.44 191 17.85 1006 18.25 17.80 +.03 -1.5 EtrcDvsHi N DVHL 2.85e 13.8 23.95 19.51 5 20.62 39 20.99 20.52 +.37 +2.0sEtrWFxEn N LMLP 1.90e 10.6 17.83 12.15 5 17.93 37 18.01 16.72 +1.16 +13.9tEtracReit N LRET 2.00e 8.6 27.92 23.68 4 23.23 30 25.33 23.04 -1.48 -11.6sUBS VlHdg N XIVH 82.84 40.38 11 82.18 18 82.84 79.97 +.88 +6.3 VelShSP46 N BSWN 17.88 17.83 17.87 9 17.88 17.85 +.02 +.1 Etr EnhGl N FIHD 188.88 123.97 15 180.13 108 180.30 175.57 +1.94 +4.7stFI EnhEu n N FIEE 186.82 161.60 2 190.00 10 190.11 161.60 +4.11 +7.1 Etr MLP In N MLPQ .08p 62.03 31.10 86 43.32 338 44.10 40.54 +3.41 +14.9tEtr2xLevLg N LBDC 2.89e 18.5 28.71 15.80 13 15.64 29 16.48 15.64 -.08 -4.0 EtrMtgReit N MRRL 1.70e 19.50 14.76 24 16.04 137 17.19 15.90 -.17 -9.4 EtrSCHiDv N SMHD 3.06e 16.3 24.48 16.53 49 18.81 275 19.67 18.55 +.03 -4.2 Etsy n Q ETSY 21.86 9.41 3041 19.54 10910 21.12 18.90 -.71 -4.4 EuroTech Q CLWT 5.65 2.70 148 3.50 174 3.90 3.40 -.15 +5.7 Euronav n N EURN 2.41e 30 9.65 6.90 535 8.95 4053 9.35 8.85 -.35 -3.2 Euronet Q EEFT 25 101.07 70.51 304 95.00 1959 96.52 93.11 -.89 +12.7sEuroEqFd N EEA .17e 1.7 10.24 7.77 10 10.26 65 10.26 10.00 +.18 +4.0 Euroseas rs Q ESEA 2.73 1.13 32 1.72 136 1.80 1.71 -.07 +1.0 EvansBc A EVBN .80 1.9 20 47.08 35.00 11 42.70 79 42.70 38.10 +1.60 +1.9 Ever-Glory Q EVK 5 3.00 1.96 4 2.30 17 2.60 2.25 -.11 -2.1 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, January 13, 2018

PAGE 46

sEverbrdg n Q EVBG 31.93 16.63 393 32.24 1541 32.25 29.25 +2.16 +8.5sEvercore N EVR 1.60f 1.6 22 95.85 66.80 426 97.45 1860 98.40 91.05 +5.80 +8.3 EverestRe N RE 5.00 2.2 53 277.17 208.81 277 224.20 2024 224.35 216.36 +1.84 +1.3 EveriHldgs N EVRI 8.99 2.40 480 7.94 2481 8.01 7.46 +.32 +5.3 EversrceE N ES 1.90f 3.1 20 66.15 54.10 2728 61.35 10327 62.39 60.99 -.47 -2.9 EvrspnTc n Q MRAM 25.39 6.69 188 8.35 880 9.84 8.25 -1.12 +11.3 Evertec N EVTC .40 2.8 10 19.53 12.60 693 14.10 2982 14.36 13.80 -.25 +3.3 EvineLive Q EVLV 1.62 .89 166 1.45 1221 1.51 1.37 +.02 +3.6 Evogene Q EVGN 5.84 2.66 4.00 77 4.06 3.73 +.29 +30.3 EvokePhm Q EVOK 4.55 2.16 72 2.58 451 2.79 2.27 +.18 +14.1 EvolentH n N EVH 27.50 10.30 1483 15.05 6424 15.10 12.65 +2.10 +22.4 EvolPetrol A EPM .30f 4.1 35 9.80 6.35 51 7.25 414 7.25 6.70 +.30 +5.8 EvolvgSys Q EVOL .44 8.2 14 5.70 4.00 10 5.35 125 5.45 5.05 +.25 +13.8sEvoquaWt n N AQUA 24.85 21.02 192 24.60 1302 24.85 23.80 +.55 +3.8 ExOne Q XONE 14.43 6.72 178 9.92 910 10.05 9.31 +.41 +18.1 ExactSci h Q EXAS 63.60 16.95 5933 52.62 22811 55.43 48.63 -4.91 +.2 Exactech Q EXAC 50.95 23.30 53 50.50 829 50.95 50.00 +1.15 +2.1 ETYldShHi N YYY 1.92 9.8 20.00 18.65 56 19.50 440 19.55 19.37 -.04 +.1sExTWStFor Q FLAG .58e 1.3 44.14 35.84 4 44.61 15 44.61 43.22 +1.16 +4.6sExTrRobo Q ROBO .07e .2 44.05 29.32 996 44.62 4015 44.66 43.28 +1.21 +8.0 RxVlmxWk A VMAX 28.72 2.69 1 11.18 16 11.48 10.97 -.03 -8.7sBer US Rs n N BERN 27.90 24.94 27.74 8 27.90 27.52 +.22 +3.2 ExTTactUS N HTUS 29.30 26.24 13 28.00 83 28.00 27.71 +.26 +3.2sETF IndExp N TETF 19.95 15.10 5 20.23 16 20.26 19.36 +.83 +6.2 RxVlmxInF A VMIN 46.55 20.11 26 37.38 137 37.71 35.85 +.35 +8.4sETEMeCmc N EMQQ .02p 41.20 24.67 99 40.91 1038 41.20 40.41 +.28 +7.5 ExelaTch n Q XELA 10.15 4.37 60 6.03 543 6.45 5.30 +.60 +17.1 Exelixis Q EXEL 62 32.50 15.60 1941 30.38 12679 31.52 29.15 -1.24 -.1 Exelon N EXC 1.31 3.4 15 42.67 33.30 4868 38.39 35610 38.87 37.74 +.20 -2.6 ExlSvcHld Q EXLS 18 63.35 44.25 94 62.04 462 62.50 60.43 +.74 +2.8 Expedia Q EXPE 1.20f .9 52 161.00 115.55 2175 132.36 8924 132.79 126.10 +5.24 +10.5sExpdIntl Q EXPD .84 1.3 28 66.43 51.57 575 66.73 4879 66.83 65.13 +1.64 +3.2 Exponent s Q EXPO .84 1.2 35 77.15 55.75 73 71.80 465 72.90 70.35 -.10 +1.0 Express N EXPR 32 11.70 5.28 4068 7.26 32445 9.30 7.14 -1.89 -28.5sExpScripts Q ESRX 13 81.04 55.80 2927 80.87 23872 81.76 75.29 +4.86 +8.3 ExtendStay N STAY .84f 4.1 61 20.95 15.43 1380 20.61 9012 20.68 19.31 +1.26 +8.5 Exterran n N EXTN 34.05 23.29 83 32.60 524 33.32 31.75 -.25 +3.7 ExtraSpce N EXR 3.12 3.8 23 88.56 71.34 723 82.25 4793 85.44 80.48 -1.61 -5.9 ExtrOilGs n Q XOG 20.00 11.31 1824 14.16 9196 14.72 13.60 -.56 -1.0 ExtrmNet Q EXTR 14.34 5.22 1203 13.33 7566 13.45 12.56 -.10 +6.5sExxonMbl N XOM 3.08 3.5 34 87.41 76.05 9513 87.52 53740 87.75 85.94 +.82 +4.6 EyegatePh Q EYEG 3.90 .90 288 1.26 2490 1.34 1.09 +.14 +17.9 Eyegate wt Q EYEGW .59 .06 2 .14 27 .15 .07 -.01 -6.7 Ezcorp Q EZPW 20 12.50 7.55 1242 12.05 3952 12.30 11.80 -.05 -1.2F -:F5 Netwks Q FFIV 22 149.50 114.63 396 141.81 2355 141.88 134.55 +5.63 +8.1 FAT Br n Q FAT 13.99 7.52 11 9.69 171 11.45 9.09 +.09 +8.6sFB Finl n N FBK 45.13 23.71 92 44.68 579 45.43 42.48 +.58 +6.4 FBL Fn N FFG 1.76 2.4 17 79.70 59.75 20 74.00 76 74.40 70.10 +2.45 +6.2 FC GlbRlty Q FCRE 1.55 .70 15 .94 145 1.01 .86 -.02 +3.3sFCB Fin N FCB 23 55.40 39.90 196 55.75 1102 56.55 51.60 +3.10 +9.7 FFBW n Q FFBW 12.50 11.00 11 11.01 45 11.04 11.00 -.03 -.1 FGL Hldg n N FG 12.25 9.41 112 9.72 1028 10.05 9.70 -.26 -3.5 FGL Hld wt N FG/WS 2.52 .97 1 1.48 101 1.54 1.48 -.03 -2.3sFLIR Sys Q FLIR .60 1.2 30 50.48 33.75 650 50.28 4381 50.48 49.02 +2.03 +7.9sFMC Corp N FMC .66 .7 40 98.69 56.53 672 97.88 3919 98.70 96.93 -.17 +3.4 FNB Bnc s Q FNBG .52 1.4 38.94 25.52 15 37.95 95 38.31 36.63 +.92 +4.0 FNBCp PA N FNB .48 3.3 17 16.33 12.02 1906 14.49 11111 14.63 13.82 +.51 +4.8 FNB FL pfE N FNBpE 31.65 28.19 5 29.60 18 29.80 29.20 -.24 +1.2tFTFQAntiB N BTAL 20.77 18.53 3 18.35 7 18.88 18.35 -.53 -4.8 FqfOAsiaDv N OASI .43e 32.18 25.99 2 30.99 18 31.29 29.56 +.64 +3.3sFqfOEurDiv N OEUR .15e 26.06 21.59 6 26.15 97 26.15 25.57 +.10 +2.7sFQFO USDv N OUSA .20e 32.41 27.41 65 32.45 380 32.53 32.05 +.20 +1.7 FRP Hldgs Q FRPH 16 49.35 35.80 5 46.55 24 46.55 43.35 +2.45 +5.2 FS Bncp Q FSBW .44 .8 13 58.00 34.10 7 56.41 54 56.95 54.00 +2.31 +3.4 FS Invest N FSIC .89 11.6 7 10.80 7.33 1042 7.70 6633 7.80 7.65 +4.8sFSB Bcp n Q FSBC 18.23 13.97 17.90 9 18.23 17.40 +.38 +5.3 FTD Cos Q FTD 24.85 6.47 211 8.60 879 8.66 7.74 +.84 +19.6stFTE Net n A FTNW 19.49 15.50 26 16.71 191 19.49 15.50 +1.3 FTI Cnslt N FCN 19 45.27 31.65 170 43.65 1303 44.87 42.70 -.65 +1.6 Fabrinet N FN 9 49.63 28.35 660 29.05 2301 30.06 28.89 -.32 +1.2sFacebook Q FB 34 188.90 123.04 70087 179.37 120154 188.90 177.40 -7.48 +1.6 FactsetR N FDS 2.24 1.1 26 207.25 155.09 354 197.75 1664 199.34 192.85 +.81 +2.6sFairIsaac N FICO .08 .1 40 161.23 119.54 135 159.56 679 162.94 156.20 +2.64 +4.2 FairmSant N FMSA 13.12 2.47 3335 6.05 15988 6.20 5.64 +.27 +15.7 FDaves Q DAVE 9.65 3.38 121 5.90 411 7.15 5.85 -1.05 -9.9 FangHldg N SFUN .20e 3.8 5.58 2.46 3539 5.25 16831 5.30 4.77 +.44 -5.9 Fanhua Q FANH .14e .6 41 24.98 6.79 170 24.25 935 24.57 22.83 +.71 +12.2 FarmerBrs Q FARM 24 37.35 28.75 53 31.50 266 33.10 31.20 -.60 -2.0 FarmMer s Q FMAO .52 1.4 16 44.00 24.00 7 38.48 68 39.89 37.01 -.94 -5.7 FarmCB Q FFKT .50f 1.2 18 44.30 34.05 14 40.05 75 40.95 37.45 +1.15 +4.0 FarmersNB Q FMNB .24 1.5 19 15.95 12.13 31 15.80 130 15.83 14.85 +.70 +7.1 Farmland N FPI .51 5.9 20 11.76 8.06 181 8.67 1023 8.90 8.55 +.04 -.1tFarmln pfB N FPIpB 1.50 5.8 27.96 25.50 5 25.65 39 25.85 25.50 -.10 -.5 FaroTech Q FARO 54.40 31.90 54 52.45 322 53.05 49.75 +1.75 +11.6sFastenal Q FAST 1.28 2.3 30 55.92 39.79 1968 55.59 11342 55.92 53.08 +.70 +1.6 FateThera Q FATE 7.25 2.52 424 7.01 2580 7.10 6.24 +.19 +14.7 Fauquier Q FBSS .48 2.3 13 22.25 16.23 0 21.26 8 21.84 21.00 -.27 -2.9sFedExCp N FDX 2.00 .7 23 271.39 182.89 1327 271.85 8215 271.90 263.62 +5.93 +8.9sFedAgric N AGM 1.44 1.8 80.47 53.78 68 81.00 282 81.12 75.00 +4.20 +3.5 FAgMt pfA N AGMpA 1.47 5.9 28.06 24.75 17 24.98 24 25.25 24.88 -.16 -.6 FAgMt pfB N AGMpB 1.72 6.3 29.36 26.20 11 27.31 24 27.45 26.37 +.54 +3.6 FedRlty N FRT 4.00 3.3 21 143.79 119.37 251 122.81 1975 129.96 122.17 -5.55 -7.5 FedRlt pfC N FRTpC 1.25 5.0 25.48 24.01 52 24.93 319 25.09 24.56 -.07 -1.0 FedSignl N FSS .28 1.4 24 23.64 13.07 230 19.94 1098 19.98 18.97 -.03 -.7 FedlStAc n Q FSAC 9.80 9.68 9.71 837 9.72 9.71 -.03 FedlStA un Q FSACU 10.50 9.53 10.30 9 10.30 10.15 +.07 +.5 FedInvst N FII 1.00 2.8 18 36.67 24.93 865 35.14 5909 35.61 34.52 -.76 -2.6 FedNatHld Q FNHC .32 2.0 21.19 9.78 32 16.26 187 16.74 15.99 -.17 -1.9 FedPMu N FMN .88 6.2 15.07 13.53 10 14.16 185 14.23 14.09 -.01 +.9 FenncPhr n Q FENC 13.95 8.00 12 9.44 84 10.07 9.23 -.54 -5.8 Ferrari n N RACE 121.14 59.59 315 117.84 1797 118.68 112.58 +5.71 +12.4 Ferrellgs N FGP .40 9.9 8.83 3.80 547 4.06 2691 4.60 3.99 -.53 -5.1 Ferro N FOE 20 25.50 13.55 335 23.91 2530 25.06 23.66 -.43 +1.4 Ferrogl n Q GSM .16 1.0 17.61 8.54 346 16.17 2195 16.75 16.10 -.29 -.2sFiatChrys N FCAU 23.44 9.46 6533 23.39 52227 23.80 21.33 +1.62 +31.1 FibriaCelu N FBR .09e .6 17.21 7.98 1063 15.69 5326 15.86 14.87 +1.09 +6.7 Fibrocll rs Q FCSC 4.64 .61 2312 .75 4258 .77 .66 +.02 +17.2 FibroGen Q FGEN 60.15 21.05 311 49.50 1994 49.55 44.75 +3.35 +4.4 FidCorpBd N FCOR 1.77e 3.5 51.30 49.27 29 50.59 79 50.91 50.50 -.11 -.7 FidLtdTm N FLTB .83e 1.7 50.75 49.93 28 49.98 92 50.12 49.94 -.02 -.3 FidTotBd N FBND 1.54e 3.1 51.74 49.18 54 50.06 305 50.25 49.90 -.16 -.4sFidCnsDis N FDIS .40e 1.0 41.01 32.91 94 41.47 428 41.50 40.14 +1.22 +6.0 FidCnsStpl N FSTA .87e 2.5 34.50 31.07 53 34.12 297 34.50 33.97 -.21 -.6sFidEnergy N FENY .53e 2.5 21.35 17.01 384 21.45 1666 21.47 20.73 +.66 +7.0sFidFinan N FNCL .60e 1.4 42.24 33.88 444 42.58 2059 42.59 41.21 +1.21 +4.4sFidHlthCre N FHLC .70e 1.7 41.70 32.97 193 42.00 974 42.03 40.83 +.77 +5.0sFidIndls N FIDU .56e 1.4 40.52 32.35 173 40.83 796 40.87 39.65 +1.16 +5.5sFid Val n N FVAL 34.04 27.41 34 34.27 208 34.30 33.51 +.68 +4.3sFid Qual n N FQAL 32.78 26.56 16 32.94 123 32.96 32.44 +.47 +3.6sFidInfoTch N FTEC .42e .8 52.43 37.76 247 52.64 1413 52.69 51.72 +.62 +5.3sFid Moment N FDMO 32.57 25.80 79 32.71 180 32.81 32.15 +.56 +4.6sFid LowVol N FDLO 31.23 25.95 24 31.38 100 31.42 30.99 +.36 +2.5sFid RisR n N FDRR 31.55 26.58 135 31.80 432 31.82 31.15 +.57 +3.8sFid CoreD n N FDVV 29.40 26.10 85 29.59 287 29.60 29.04 +.47 +3.2 FidMsciRE N FREL .86e 3.7 25.36 23.12 196 23.45 946 24.36 23.44 -.72 -5.1 FidUtils N FUTY 1.21e 3.7 37.01 31.33 127 32.89 656 33.94 32.83 -.71 -4.7 FidTelecm N FCOM .76e 2.5 33.72 29.20 50 30.82 196 31.12 30.32 +.08 -.3sFidelMatls N FMAT .53e 1.4 36.74 29.31 102 36.73 494 36.85 35.79 +.33 +4.9sFidNasdIdx Q ONEQ 2.29e .8 283.11 216.30 36 284.95 253 284.98 279.29 +4.71 +5.1sFidlNatFn N FNF 1.16f 2.8 16 41.54 24.31 1098 40.76 5407 41.54 40.48 -.05 +3.9sFidNatInfo N FIS 1.16 1.2 24 97.80 75.52 1357 97.61 7232 97.99 95.06 +2.12 +3.7 FidelSo Q LION .48 2.1 14 24.95 20.08 49 23.19 212 23.38 22.05 +.81 +6.4 FidClayOp N FMO 1.72f 11.8 17.63 10.49 197 14.64 1018 14.64 13.78 +.54 +11.3tFidusInvst Q FDUS 1.56a 10.3 9 18.21 14.86 79 15.20 554 15.25 14.86 +.11 +.1 FiestaRst Q FRGI 28.85 15.50 155 19.40 826 19.65 18.85 +.05 +2.1sFifthThird Q FITB .64 2.0 12 31.93 23.20 4296 32.35 22531 32.36 30.46 +1.64 +6.6 FifthT pf Q FITBI 1.66 5.9 30.90 27.22 15 28.30 104 28.65 28.26 -.42 -.7s51job Q JOBS 99 66.44 31.25 118 65.64 1058 66.44 62.63 +3.13 +7.9s58.com N WUBA 85.04 27.58 674 81.98 5588 85.04 79.59 +2.41 +14.5 FinTcII n Q FNTE 11.76 9.70 6 9.90 53 9.95 9.90 -.02 -.2 FinTcII wt Q FNTEW 1.95 .54 43 1.19 142 1.23 .95 -.04 -13.8 FinTcII un Q FNTEU 12.10 10.01 10 10.48 29 10.50 10.45 +.02 -.2 FinclEngin Q FNGN .28 .9 35 45.75 24.45 1280 29.60 4542 30.85 28.20 -1.45 -2.3 FnclInst Q FISI .84 2.6 16 35.40 25.65 29 32.55 246 32.95 31.61 +.30 +4.7 Finisar Q FNSR 11 36.41 17.20 4025 22.74 11569 23.11 21.02 +1.23 +11.7 FinLine Q FINL .44 3.2 30 18.30 6.90 1141 13.55 7830 14.01 12.54 +.49 -6.7 FinjanH Q FNJN 6 4.06 1.25 208 2.30 1307 2.48 2.08 -.11 +6.5 FireEye Q FEYE 18.00 10.35 4237 15.59 15596 15.65 14.54 +.48 +9.8 FstAccept N FAC 1.74 .80 22 1.13 44 1.15 1.10 -.02 -5.0sFstAFin n N FAF 1.52f 2.6 24 61.29 36.62 476 59.43 3596 61.29 58.91 +.64 +6.0 FstBcpPR N FBP 11 7.02 4.48 1655 5.40 11821 5.47 5.04 +.27 +5.9 FstBcpME Q FNLC .96 3.2 17 32.33 25.00 11 29.74 63 29.85 26.97 +2.26 +9.2 FtBcpNC Q FBNC .32 .9 21 41.76 26.47 76 36.97 406 37.38 35.68 +.74 +4.7 FstBcMiss Q FBMS .15 .4 21 35.10 26.05 18 33.80 90 33.85 32.50 +.65 -1.2 FstBkNJ Q FRBA .08 .6 32 14.95 10.60 22 14.50 124 14.70 13.80 +.60 +4.7 FstBusey rs Q BUSE .72 2.2 21 32.88 27.33 107 32.18 1287 32.66 29.70 +2.14 +7.5 FBusnFn s Q FBIZ .52 2.2 17 28.43 20.57 4 23.23 66 23.50 21.97 +.59 +5.0 FrstCap Q FCAP .88 2.4 18 37.48 29.81 5 37.02 15 37.02 36.82 +.05 +.8sFstCash N FCFS .80f 1.1 29 70.50 39.80 151 70.45 1246 70.90 68.30 +1.85 +4.4sFCtzBA Q FCNCA 1.40f .3 22 447.24 319.40 56 447.01 179 459.27 420.04 +26.18 +10.9 FstCwlth N FCF .32 2.1 18 15.67 12.05 349 15.09 3192 15.25 14.36 +.60 +5.4 FCmtyBsh Q FCBC .72 2.4 19 32.24 23.23 10 29.56 69 29.56 28.01 +.96 +2.9 FCmtyCp Q FCCO .36 1.6 22 24.87 17.45 6 22.60 54 22.92 22.30 -.05 FtConnBcp Q FBNK .60f 2.2 21 28.50 20.50 15 27.05 78 27.30 26.15 +.75 +3.4 1stCnstBn Q FCCY .24f 1.3 16 20.38 15.75 14 18.60 52 18.60 18.10 +.40 +1.6 FstData n N FDC 19.23 14.67 5729 17.66 35167 17.93 17.08 +.26 +5.7 FstDefiFn Q FDEF 1.00 1.9 17 56.91 46.27 21 53.79 112 55.07 51.25 +1.79 +3.5 FFnclOH Q FFBC .68 2.4 18 29.40 22.80 317 28.20 2947 28.43 26.60 +1.25 +7.0 FstFnBksh Q FFIN .76 1.6 29 48.85 36.85 151 47.85 1498 48.23 44.55 +2.90 +6.2 FstFnIN Q THFF 1.02f 2.1 17 52.35 39.55 10 47.60 64 48.35 44.90 +2.05 +5.0 FstFnNwst Q FFNW .28 1.7 19 21.29 14.83 6 16.91 61 16.91 15.58 +1.04 +9.0 FstFound s Q FFWM 21 19.84 13.64 168 19.16 548 19.25 18.50 +.46 +3.3 FstGtyBc n Q FGBI .64b 2.3 29.50 19.56 8 27.35 23 28.15 25.30 +1.89 +9.4 FsHawaii n Q FHB .88 2.7 34.68 26.30 434 32.21 1772 32.31 30.15 +1.86 +10.4 FstHorizon N FHN .36 1.7 20 20.86 15.84 1918 20.58 16623 20.75 20.00 +.31 +3.0 FstHrz pfA N FHNpA 1.55 6.2 26.06 24.93 2 25.15 34 25.21 25.06 -.05 -.2 FstInRT N FR .84 2.8 32.91 25.31 533 29.81 3018 30.85 29.61 -.71 -5.3sFIntntBcp Q INBK .24 .6 17 41.45 25.48 20 40.95 114 42.40 38.35 +2.00 +7.3 FstIntBc A Q FIBK .96 2.3 21 45.35 33.33 129 42.45 801 42.85 40.20 +1.65 +6.0 FMajSilv g N AG 10.92 5.92 8438 6.79 17261 7.08 6.60 -.17 +.7 FstMerch Q FRME .72 1.6 20 45.42 35.26 266 44.20 1315 44.80 41.70 +2.03 +5.1 FstMidIll Q FMBH .68f 1.7 17 42.03 28.37 8 39.67 75 40.12 38.11 +1.06 +2.9sFMidBc Q FMBI .40 1.5 22 25.86 20.50 850 26.14 3363 26.16 24.17 +1.77 +8.9 FstNwBc n Q FNWB 58 18.35 13.48 6 16.95 25 16.98 16.48 +.28 +4.0 FstRepBk N FRC .68 .7 105.52 84.56 1720 91.06 7624 93.00 87.50 +2.92 +5.1 FstRep pfD N FRCpD 1.38 5.5 26.36 23.78 20 25.19 49 25.28 25.11 +.04 -1.3 FstRep pfE N FRCpE 1.75 6.7 27.99 25.92 12 26.27 53 26.37 26.12 +.01 +.5 FstRep pfF N FRCpF 1.43 5.5 27.00 24.50 14 25.75 37 26.05 25.73 -.20 -.1 FtRepB pfH N FRCpH 1.28 5.1 25.97 24.47 15 25.23 102 25.47 25.11 -.17 -.7 FtRpBk pfG N FRCpG 27.50 23.78 3 26.18 45 26.67 25.81 +.12 +1.3sFstSolar Q FSLR 76.61 25.56 3837 73.41 13968 76.61 67.70 +4.24 +8.7 1stSource Q SRCE .80f 1.5 21 53.29 42.15 36 52.24 164 52.65 49.71 +1.84 +5.6sFTNDXTc Q QTEC .61e .8 75.86 53.66 179 75.86 802 76.00 74.53 +.62 +5.4 FtTr AbsRet Q FAAR 34.79 27.00 4 29.77 10 29.85 29.47 +.38 +1.5 FtTr 22 n N FIV 10.29 9.02 165 9.29 685 9.30 9.19 +.03 +1.8 FtTrGlob N FAM .90 7.7 12.15 10.98 20 11.71 267 11.76 11.65 +1.1sFT MCGr N FNY .15e .4 40.81 31.69 7 40.97 102 41.01 40.01 +.74 +4.5sFT AsiaPc Q FPA .99e 2.7 37.13 27.91 16 37.06 102 37.14 36.48 +.51 +3.8sFT Europe Q FEP .79e 1.9 40.69 29.40 223 41.25 1334 41.25 40.34 +.76 +5.6 FT LatAm Q FLN .43e 2.0 23.27 17.73 4 21.68 18 21.69 21.10 +.31 +6.2 FT Brazil Q FBZ .41e 2.5 18.24 12.96 8 16.18 90 16.22 15.78 -.03 +4.3sFT China Q FCA .69e 2.1 32.38 20.00 4 32.83 65 32.83 31.73 +1.60 +10.6sFT Japan Q FJP .41e .7 62.83 48.60 12 62.94 158 63.05 61.88 +1.25 +5.1sFT SKorea Q FKO .24e .8 30.95 21.87 1 31.33 25 31.33 30.33 +.88 +6.1sFT DevMkt Q FDT .78e 1.2 65.11 48.15 148 65.76 879 65.85 64.48 +1.34 +5.4sFT EmMkt Q FEM .68e 2.3 29.50 20.84 452 29.79 1305 29.82 29.12 +.55 +6.8sFT Germny Q FGM .41e .8 53.49 36.60 15 54.13 63 54.20 52.85 +.71 +5.7sFT MCVal N FNK .40e 1.1 37.20 32.00 3 37.38 24 37.48 36.60 +.74 +3.1sFT Canada Q FCAN .62e 2.3 26.92 22.06 1 27.06 12 27.06 26.58 +.20 +2.0 sFT UK Q FKU .94e 2.3 40.60 32.72 5 41.55 10 41.55 40.41 +.98 +4.2sFT Switzld Q FSZ .39e .7 54.49 41.32 5 54.88 30 54.99 54.07 +.59 +4.1sFT HKong Q FHK 1.01e 2.3 44.61 33.07 0 44.50 23 44.61 44.01 +.77 +4.9 FT Taiwan Q FTW 1.25e 3.4 38.19 31.95 0 37.10 43 37.14 36.84 +.02 +3.5sFT SCGr N FYC .07e .2 43.76 34.71 9 43.75 139 44.01 42.78 +.68 +2.9sFT EmMSC Q FEMS 1.06e 2.3 45.41 30.60 109 45.36 547 45.41 44.55 +.22 +4.7sFTDvMkSC Q FDTS .76e 1.6 46.20 33.94 2 46.55 16 46.83 45.71 +.61 +4.9sFT SCVal N FYT .26e .7 38.26 32.07 11 38.45 62 38.45 37.24 +1.05 +4.3sFT EurzAlp Q FEUZ .35e .8 46.08 32.94 56 46.63 161 46.67 45.50 +.75 +6.2sFstT BICK Q BICK .35e 1.1 31.92 22.52 17 32.15 59 32.15 31.25 +.59 +6.5sFTEurSelDv N FDD 1.09e 7.6 14.13 11.79 183 14.35 900 14.35 13.96 +.28 +4.5sFTDJMic N FDM .49e 1.0 49.16 40.65 8 48.75 58 49.18 47.56 +.88 +2.7sFT DynEq N FDEU 1.45 7.4 19.70 15.77 131 19.70 474 19.71 19.28 +.39 +5.3 FtTrInOp n Q FCEF .36 1.6 23.93 20.21 16 22.38 58 22.48 22.25 +.04 +1.6 FtTrMun n Q MCEF 19.39 18.07 1 18.55 27 19.04 18.55 -.28 -1.0sFtTEqCom N ERM 22.93 19.74 6 23.03 33 23.08 22.74 +.29 +3.0sFtT EqTact N TERM 22.94 19.67 6 23.10 108 23.10 22.70 +.33 +3.4 FtTrOpp n Q FIXD 52.92 49.71 34 50.49 216 50.68 50.40 -.15 -.5sFTNsdGrid Q GRID .41e .8 52.38 40.05 6 52.60 116 52.66 51.55 +.22 +3.2 FTMltAInc Q MDIV 1.37e 7.1 19.84 18.58 91 19.34 506 19.40 19.09 +.18 +1.7 FT PfdSec N FPE 1.02e 5.1 20.25 19.05 1059 20.05 7557 20.10 19.98 +.04 +.2sFTNsqTDv Q TDIV .71e 2.0 36.38 29.72 180 36.34 633 36.45 35.78 +.22 +3.2 FTLwDOpp Q LMBS 1.53 3.0 52.39 51.58 166 51.65 1229 51.72 51.58 -.03 FTIntlMltA Q YDIV .80e 4.2 19.20 16.17 2 19.02 43 19.10 18.67 -.15 +2.1sFT BuyInc Q FTHI .96 4.1 23.64 20.91 3 23.64 34 23.70 23.40 +.22 +1.4 FT StratInc Q FDIV 1.92 3.7 53.07 49.85 11 51.64 74 51.71 51.30 +.13 +1.0sFT HdgBuy Q FTLB .66 2.8 23.29 20.74 2 23.30 43 23.34 23.09 +.20 +1.0 FTEnhSht Q FTSM .29e .5 60.09 59.89 193 60.03 1877 60.04 59.99 +.03 +.1sFT RisDiv Q RDVY .38e 1.2 30.81 24.78 101 31.17 507 31.17 30.23 +.76 +4.3 FT SSICv Q FCVT 32.38 26.00 54 29.43 252 29.67 29.06 +.35 +2.7sFT DWF5 Q FV .18e .6 28.93 23.49 293 29.15 1368 29.18 28.40 +.70 +5.7sFT AmIndR Q AIRR .06e .2 27.94 22.38 40 28.17 138 28.37 27.20 +.68 +2.8sFT US Eq Q RNDV 22.17 19.30 15 22.29 88 22.31 21.85 +.51 +2.8sFT SmCap Q RNSC 22.10 19.03 3 22.15 25 22.29 21.65 +.54 +2.9sFT MdCap Q RNMC 22.22 19.19 7 22.34 46 22.36 21.92 +.43 +2.9sFT LgCap Q RNLC 22.34 19.67 17 22.54 52 22.55 22.13 +.46 +3.5sFT EM Sl n N RNEM 55.97 51.56 2 56.20 11 56.20 55.55 +.30 +3.1sFT DevInt Q RNDM 53.50 48.94 4 53.62 13 53.62 52.98 +.26 +2.8sFTNsTrn ef Q FTXR 27.33 22.24 0 27.50 7 27.50 26.71 +.76 +6.1 FT QualInc Q QINC 1.07e 4.2 26.90 22.48 2 25.61 29 25.65 25.37 +.20 +.4 FTNsSem ef Q FTXL 32.83 22.90 9 31.73 43 32.08 31.04 -.19 +4.8sFTNasPh ef Q FTXH 22.36 18.34 1 22.46 6 22.54 21.63 +.56 +5.0sFTNsOil ef Q FTXN 22.22 16.85 3 22.39 63 22.41 21.66 +.64 +6.0sFTNsBk ef Q FTXO 30.90 24.57 136 31.06 712 31.13 29.73 +1.14 +5.8sFTDorW n Q FVC 26.97 21.88 35 27.17 418 27.17 26.46 +.66 +5.8sFT DWInt Q IFV .19e .8 23.40 17.58 116 23.47 919 23.47 22.90 +.35 +5.5sFT LgShEq N FTLS .16e .4 40.47 34.13 22 40.70 117 40.77 40.02 +.56 +3.6 FTEMCur Q FEMB 1.94e 4.5 48.17 39.91 6 43.37 26 43.40 42.77 +.21 +2.9 FT MunHI n Q EMHI 53.47 49.95 1 50.42 22 50.82 50.32 -.21 -.1sFT RivAsia Q RFAP .32e 63.43 52.76 13 63.61 41 63.65 62.61 +.99 +5.0sFT RivDev Q RFDI .70e 66.82 53.18 64 67.40 389 67.40 66.04 +1.14 +5.2sFT RvfrDyE Q RFEM 74.28 53.92 8 74.87 53 74.87 73.37 +.80 +6.3sFT RivEur Q RFEU .82e 68.45 52.64 21 68.63 68 68.69 67.14 +1.10 +5.0 FT PfInc n N FPEI 21.03 19.95 14 20.19 147 20.24 20.16 -.04 +.2 FT CA Mun Q FCAL 51.76 49.81 50.92 11 51.61 50.79 -.38 -1.3sFT VolIn n N HDMV 35.17 32.75 1 35.48 19 35.48 34.91 +.31 +3.4 FT VolD n N HUSV 23.43 22.00 5 23.14 75 23.25 23.08 +.05 +.7 FTEgyInco A FEN 2.32 8.5 28.48 21.34 84 27.40 371 27.53 26.77 +.71 +3.4 FTEnInfra N FIF 1.32a 7.1 20.21 17.22 35 18.50 782 18.90 18.23 +.14 +3.8 FtTrEnEq N FFA .96 5.9 16.67 13.61 78 16.21 371 16.48 16.16 +.05 +.1sFTCapStrn Q FTCS .55e 1.0 52.75 41.15 96 53.12 721 53.17 52.11 +.86 +4.1sFTArcaBio N FBT .18e .1 131.38 91.05 41 132.41 300 132.64 125.32 +4.59 +6.3sFTDJInet N FDN 115.40 83.88 434 116.43 1780 116.52 113.51 +2.42 +6.0sFTN100ExT Q QQXT .16e .3 50.75 41.70 9 51.08 20 51.10 50.09 +.82 +5.1sFsTrGrEn Q QCLN .11e .5 21.36 15.57 22 21.23 147 21.47 20.62 +.25 +4.6 FT RNG N FCG .22e .9 27.25 18.65 187 24.36 1132 24.44 23.41 +.79 +6.9sFstTrDrcy ef Q DWPP 29.61 25.63 116 29.74 138 29.74 29.19 +.48 +3.4sFT ConDis N FXD .30e .7 43.84 35.24 37 44.31 229 44.33 42.84 +1.31 +5.3sFT ConStap N FXG .75e 1.5 49.36 44.32 33 49.19 273 49.44 48.53 +.19 +1.1 FT Engy N FXN .33e 2.0 16.94 12.25 152 16.35 1218 16.36 15.84 +.40 +5.6sFT Fincl N FXO .65e 2.0 32.11 26.85 144 32.18 1181 32.19 31.62 +.46 +2.7sFT HlthCr N FXH 72.79 58.19 109 73.44 306 73.52 71.26 +1.48 +5.2sFT IndPrd N FXR .16e .4 42.20 33.10 108 42.52 755 42.55 41.19 +1.30 +4.8sFT Matls N FXZ .37e .8 46.03 36.47 155 46.02 666 46.10 45.04 +.49 +5.0sFT Tech N FXL .13e .2 54.66 38.34 149 55.07 1213 55.11 53.47 +1.34 +7.3tFT Utils N FXU .67e 2.6 28.59 25.45 220 25.43 841 26.06 25.39 -.42 -2.3sFTCloudC Q SKYY .09e .2 47.74 35.33 114 47.86 713 47.90 47.05 +.67 +4.3sFTDJGlDiv N FGD 1.42e 5.2 27.11 23.75 89 27.37 499 27.37 26.83 +.42 +3.9sFTNdqAuto Q CARZ .61e 1.4 44.13 34.43 1 44.39 22 44.39 43.64 +.58 +5.2sFT GblAg rs Q FTAG 29.31 23.24 2 29.40 8 29.43 29.01 +.19 +4.4sFT GblNRs Q FTRI .40e 3.1 12.82 10.87 1 12.91 8 12.91 12.73 +.09 +4.3sFT Cybersc Q CIBR 24.18 20.01 87 24.20 622 24.22 23.70 +.46 +4.6sFTIntlIPO Q FPXI .37e 1.0 37.68 26.11 3 37.99 46 38.00 37.18 +.82 +7.3 FT GlbRE N FFR .75e 1.7 47.43 42.07 1 44.82 12 45.57 44.73 -.52 -1.5 FT NAEngy N EMLP .93e 3.8 25.86 23.97 843 24.78 5438 24.94 24.53 -.03 +.9 FTSenLoan Q FTSL 1.92 4.0 48.73 47.95 208 48.27 1000 48.28 48.14 +.08 +.5 FTTactHY Q HYLS 2.88 5.9 49.76 48.09 102 48.84 592 49.08 48.71 -.03 +.6 FT GlbCmd Q FTGC 21.30 18.97 129 20.95 452 20.96 20.68 +.13 +1.2 FT HiLgSh N FSD 1.20 7.2 18.12 15.96 138 16.65 803 16.75 16.58 +.02 +1.3sFT USIPO N FPX .32e .4 70.99 54.70 52 71.22 317 71.25 69.76 +1.04 +4.4sFTChnd N FNI .19e .5 41.74 29.05 26 41.85 151 41.98 41.21 +.59 +5.7sFT Dow30 n N EDOW 22.69 19.61 1 22.81 8 22.83 22.47 +.44 +3.1sFT EngCn N FLM .58e .9 61.48 49.77 9 62.33 15 62.47 61.08 +.91 +4.7 FT WindEn A FAN .46e 3.4 13.63 11.94 95 13.59 273 13.60 13.35 +.23 +2.6sFT Wtr N FIW .21e .4 49.44 39.66 48 49.35 129 49.63 48.58 +.49 +1.3 FT IntPfd N FPF 1.95 8.0 25.10 22.07 221 24.25 1234 24.38 24.05 +.03 -.5sFT LCCore N FEX .58e .9 60.62 49.23 70 61.07 522 61.08 59.75 +1.22 +4.3sFT LCGr N FTC .24e .4 63.88 50.05 46 64.35 390 64.38 62.85 +1.35 +5.2sFT LCVal N FTA .82e 1.5 56.11 46.96 66 56.50 552 56.50 55.25 +1.05 +3.4 FT MLP&E N FEI 1.42 8.9 17.60 13.59 180 15.97 1057 16.50 15.81 +.09 +2.8 FT MgdMu Q FMB 1.38 2.6 54.43 50.94 42 53.25 803 53.61 53.17 -.19 -.5sFT MCCore N FNX .51e .7 67.98 56.46 28 68.19 331 68.37 66.72 +1.18 +3.8sFTMstrDv N FDL .79e 2.6 30.60 27.68 354 30.61 1225 30.68 30.27 +.23 +1.7 FstTrMtg N FMY 1.02 7.1 14.48 13.90 10 14.30 81 14.34 14.21 +.02 +.5sFT MultCG N FAD .20e .3 68.00 53.32 4 68.41 81 68.48 67.05 +1.49 +4.2sFT MultCV N FAB .45e .8 58.44 50.21 5 58.69 21 58.72 57.28 +1.24 +3.0sFTNDXEq Q QQEW .33e .5 60.55 47.48 43 60.98 317 61.07 59.85 +.83 +5.2sFT NsdABA Q QABA .54e 1.0 55.55 45.86 46 55.26 291 55.62 52.43 +2.40 +5.4sFTSmartph Q FONE .27e .5 54.48 41.44 7 54.52 34 54.52 53.67 +.27 +4.4 FT MLPEn N FPL 1.26 9.8 14.23 10.93 97 12.91 577 12.96 12.53 +.23 +8.8tFT REIT N FRI .39e 1.8 24.11 22.19 41 22.03 255 22.87 22.02 -.72 -5.4sFT SCCore N FYX .38e .6 63.01 52.10 47 63.25 202 63.53 61.49 +1.43 +3.4 FTSpecFin N FGB .70 11.0 8.43 6.08 65 6.37 379 6.38 6.24 +.12 +3.8 FTStrHi2 N FHY 1.32 10.3 13.90 12.33 105 12.77 262 12.87 12.70 -.07 -.2sFTrVL100 N FVL .05e .2 24.18 20.76 19 24.25 31 24.27 23.91 +.39 +3.7 FTrVLDv N FVD .57e 1.8 31.38 27.98 767 31.05 3674 31.15 30.80 +.03 +.6 FT EmOp N FEO 1.40 8.4 17.40 14.20 20 16.73 169 16.85 16.50 +.08 +2.5 FstUSBcsh Q FUSB .08 .6 39 15.14 10.38 3 12.90 50 13.62 12.80 -.05 +.8 FstUtdCp Q FUNC 19 18.30 13.00 3 18.05 23 18.20 17.35 +.55 +3.7 First LI s Q FLIC .60 2.1 12 33.50 25.60 72 28.55 357 28.65 27.80 +.45 +.2 FTrSenFlt N FCT .90 7.0 14.01 12.62 133 12.82 714 12.91 12.78 -.07 -.2 FirstEngy N FE 1.44 4.8 11 35.20 27.93 3902 30.07 25280 30.55 29.66 -.04 -1.8sFsthdTech Q SVVC 10.07 7.29 66 10.09 258 10.14 9.20 +.75 +12.6 FstSvc n Q FSV .49 .7 74.49 47.60 27 68.01 92 69.67 67.73 -.76 -2.7sFiserv Q FISV 33 137.91 104.51 734 137.22 4190 138.07 133.97 +2.64 +4.6 Fitbit n N FIT 7.59 4.90 6709 5.64 33260 5.96 5.50 -.26 -1.2 FiveBelow Q FIVE 46 73.55 37.14 890 66.93 8063 70.34 64.73 -5.44 +.9 500.com N WBAI 14.90 8.12 112 12.57 670 12.86 11.19 +.88 +24.3tFiveOaks N OAKS .40m 11.9 24 5.61 3.15 211 3.32 3019 3.63 3.15 -.60 -17.0 FiveOk pfA N OAKSpA 2.19 8.7 26.20 23.07 7 25.03 40 25.20 24.98 -.07 -.7 FvPntHld n N FPH 16.74 12.00 95 14.83 4079 15.04 13.74 +.61 +5.2 FivePrime Q FPRX 52.98 19.73 424 21.19 2004 22.35 20.34 -.65 -3.3 FiveStar Q FVE 2.85 1.35 48 1.50 237 1.60 1.50 -.05 Five9 Q FIVN 27.81 14.68 369 24.00 1882 24.03 22.55 -.10 -3.5sFlagstarB N FBC 16 39.36 25.06 226 38.75 1083 39.50 37.43 +1.32 +3.6 F&C DynPf N DFP 1.92 7.2 28.36 23.50 51 26.74 206 26.88 26.50 +.13 +.3 FlrtyPfdInc N PFD 1.08 7.4 16.34 13.83 50 14.60 147 15.07 14.60 -.31 -2.5 FlrtyPfdOp N PFO .88 7.6 13.00 11.09 57 11.54 192 11.72 11.50 -.16 -2.3 FlrtyPfdSc N FFC 1.63 8.2 22.44 19.12 203 19.94 861 20.22 19.94 -.20 -2.5 FlrtyTotR N FLC 1.63 7.6 22.51 19.70 32 21.58 144 21.74 21.44 +.09 -.1sFleetcor N FLT 25 203.59 121.52 336 203.27 2389 203.85 195.48 +6.27 +5.6sFlex Ltd Q FLEX 19 19.12 14.22 2719 19.14 15012 19.28 18.30 +.60 +6.4 FlexPhm n Q FLKS 5.93 2.68 41 4.20 534 4.72 3.86 +.34 +20.3sFlexUSTilt N TILT 1.17e 1.0 115.47 96.60 3 116.08 57 116.08 113.74 +2.34 +3.7sFlxEmgTilt N TLTE .84e 1.4 61.91 47.44 32 62.15 383 62.21 61.18 +.49 +4.1sFlxUpstNR N GUNR 1.00e 2.9 34.74 28.03 318 35.05 1928 35.05 34.25 +.70 +5.3 Flx3yrTips N TDTT .39e 1.6 25.18 24.25 130 24.34 869 24.39 24.30 Flx5yrTips N TDTF .06e .2 26.19 24.71 232 24.80 984 24.94 24.76 -.10 -.6 FlxCoreSl n N BNDC 28.51 24.85 24.97 15 25.03 24.90 -.3sFlxGlbImp Q ESGG 98.00 79.37 18 98.98 22 99.03 97.36 +1.71 +4.2sFlexEMTilt N TLEH 31.76 25.87 3 31.53 9 31.77 31.32 -.13 +2.2sFlxRAstAlo Q ASET 29.07 25.66 7 28.84 23 29.07 28.67 -.13 +.3sFlxUSQLgC Q QLC 34.46 28.07 1 34.74 26 34.74 33.99 +.71 +4.2 FlxUSLgCp Q LKOR .41e 55.13 44.54 3 54.51 51 54.89 54.25 -.14 -.5 FlxUSCpBd Q SKOR 1.24 2.5 51.61 49.74 2 50.61 14 50.61 50.39 +.03 -.6 FlxDisDur Q MBSD .62e 2.6 24.42 23.51 15 23.55 60 23.69 23.51 -.14 -.1 FlxGlbQRE N GQRE 1.33e 2.1 64.31 55.55 7 62.13 49 63.15 61.97 -.79 -1.0sFlxGblInfr N NFRA .95e 1.9 49.45 43.93 27 49.05 106 49.45 48.65 -.32 +.6sFlxDevTilt N TLTD 1.41e 2.0 71.54 57.62 10 72.09 126 72.18 70.87 +1.03 +4.2sFlxIntDvDf N IQDE .91e 3.5 26.28 22.23 17 26.33 43 26.39 26.01 +.15 +3.2sFlxIntDvDy N IQDY .76e 2.6 29.59 24.37 1 29.76 79 29.76 29.26 +.49 +4.1sFlxIntlDiv N IQDF .94e 3.4 27.62 22.86 147 27.86 698 27.87 27.41 +.34 +4.0sFlxQDvDef N QDEF .93e 2.1 45.04 38.57 8 45.31 85 45.37 44.60 +.56 +2.7sFlxQDvDyn N QDYN 1.00e 2.2 45.46 38.25 0 45.88 9 45.88 44.70 +1.10 +3.8sFlxQualDv N QDF 1.01e 2.2 46.38 39.28 45 46.64 282 46.70 45.65 +.83 +3.6 FlxRdyAcc N RAVI .82e .9 76.30 67.87 6 75.42 27 75.46 75.28 +.05 -.1 FlexSh n Q FPAY 6.56 3.10 1 4.52 48 4.79 4.10 +.41 +18.9 FlexSolu A FSI 6 2.58 1.29 6 1.83 51 1.86 1.79 -.02 +.5 FlexionTh Q FLXN 32.25 16.51 621 26.45 2982 26.73 25.02 +1.20 +5.6 Flexstl Q FLXS .88 1.8 59.81 43.25 18 48.89 98 49.50 46.51 -.06 +4.5 Flor&Dec n N FND 49.86 31.00 663 48.14 3917 48.31 45.36 +2.03 -1.1 Flotek N FTK 14.51 4.14 1452 5.93 5698 6.08 5.20 +.65 +27.3 FlowrsFds N FLO .68 3.6 21 21.00 16.80 1381 18.69 7511 19.29 18.15 -.34 -3.2 Flowserve N FLS .76 1.7 25 52.10 37.51 1406 44.00 5524 44.01 42.23 +.60 +4.4 Fluidigm Q FLDM 8.69 2.52 190 6.59 1048 6.73 6.06 +.06 +11.9 Fluor N FLR .84 1.5 25 58.37 37.04 1707 57.07 6663 57.29 52.87 +3.65 +10.5 FlushFn Q FFIC .72 2.5 17 31.69 24.27 31 28.84 199 29.12 26.20 +1.08 +4.9 FlyLeasing N FLY 1.00 7.5 11 14.65 11.91 120 13.36 973 13.41 12.85 +.43 +3.5 Foamix Q FOMX 11.11 4.03 129 6.70 561 6.79 5.91 +.42 +11.5 FogoChao n Q FOGO 19 17.05 10.30 27 13.70 487 13.93 12.70 +1.35 +18.1 FEMSA N FMX .74e .8 103.82 74.30 455 95.33 2089 98.00 92.12 -.62 +1.5 Fonar Q FONR 8 33.90 17.20 23 24.00 135 24.70 23.30 -.60 -1.4 FootLockr N FL 1.24 2.6 11 77.86 28.42 3268 47.45 15941 47.88 45.14 +.50 +1.2sFordM N F .60a 4.5 12 13.22 10.47 52342 13.23 198800 13.29 12.96 +.04 +5.9sForeScTc n Q FSCT 32.68 21.56 154 33.69 682 34.19 28.89 +4.80 +5.6 ForshtAut n Q FRSX 11.70 3.54 198 4.98 3745 7.30 4.70 -.03 +23.6 ForestCA N FCE/A .56f 2.4 19 26.30 21.30 1122 23.52 6313 24.09 23.50 -.44 -2.4 Forestar N FOR 14 23.00 12.30 69 21.45 660 22.45 21.25 -.90 -2.5 FormFac Q FORM 28 18.65 10.45 402 16.60 2689 17.09 15.86 +.30 +6.1sFormulaSy Q FORTY .82e 1.8 45.20 35.52 44.83 6 45.20 43.05 +1.09 +10.6 ForrestR Q FORR .76 1.7 42 47.75 34.95 48 43.45 209 44.25 42.30 -.50 -1.7 ForsightEn N FELP .13 7.64 3.53 6 4.22 73 4.40 4.09 +.01 -3.4 Forterra n Q FRTA 20.60 3.02 459 10.35 3106 12.30 10.33 -.66 -6.8 Fortinet Q FTNT 94 45.64 30.81 1448 44.94 6469 45.13 43.48 +.84 +2.9 Fortis n N FTS 1.70f 4.9 38.24 30.94 210 34.93 1496 36.76 34.67 -1.36 -4.7 Fortive n N FTV .28 .4 75.69 53.59 1231 74.47 5448 74.78 72.53 +1.06 +2.9 FortressBio Q FBIO 5.13 2.19 68 4.14 590 4.36 4.00 -.06 +3.8 FortB pfA Q FBIOP 2.34 10.3 24.80 20.01 3 22.70 22 22.99 22.35 -.18 -.2sFortTrInf n N FTAI 1.32 7.1 20.13 13.84 716 18.55 4807 20.13 18.25 -1.45 -6.9 FortunaSlv N FSM 22 6.92 4.03 814 5.27 3815 5.31 4.91 +.18 +1.0sFBHmSec N FBHS .80f 1.1 24 71.73 53.68 912 70.62 4769 71.73 68.54 -1.01 +3.2 ForumEn N FET 26.25 10.05 774 17.35 4819 17.50 16.43 +.75 +11.6 FormMrg n Q FMCI 10.67 9.50 5 9.98 1659 10.00 9.93 +.03 FormMr wt Q FMCIW .75 .21 1 .71 32 .73 .69 +.03 +4.4 FormMr rt Q FMCIR .72 .24 .65 603 .68 .64 -.03 -1.5 ForumM un Q FMCIU 11.02 10.00 0 11.00 51 11.00 10.85 +.10 +.9sForwrdA Q FWRD .60 1.0 28 60.91 45.86 254 60.52 1751 60.93 58.41 +2.40 +5.4 Forward h Q FORD 20 1.65 1.02 15 1.22 182 1.26 1.20 +.00 -.6 ForwdPh Q FWP 23.12e 9.70 3.04 33 4.41 198 4.82 4.15 -.20 +19.8 Fossil Grp Q FOSL 26.78 5.50 1613 9.38 6613 9.40 7.95 +1.04 +20.7 Foster Q FSTR .16 .6 27.50 11.80 19 25.90 148 26.55 25.30 +.25 -4.6 FoundBld n N FBM 17.91 11.03 44 15.95 464 16.40 15.39 -.12 +7.8sFndtnMed Q FMI 74.30 17.50 280 67.10 1634 74.30 65.30 +1.40 -1.6 FourCorP s N FCPT 1.10f 4.6 16 26.96 20.55 302 24.10 1497 25.49 24.05 -1.16 -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 8 www.sunnewspapers.net The Sun/Saturday, January 13, 2018

PAGE 47

FourSeEd n N FEDU 10.45 7.48 15 9.95 175 10.15 9.39 -.05 +10.6 FoxFactory Q FOXF 31 46.80 25.25 156 39.45 1300 39.65 36.85 +1.5tFrancesca Q FRAN 6 19.50 5.31 1996 5.82 12170 6.07 5.31 -.13 -20.4 FrancoN g N FNV .92 1.2 75 86.06 60.10 656 78.19 2520 79.21 76.97 -.51 -2.2sFrankCov N FC 30.65 15.20 211 30.45 928 31.10 24.45 +5.65 +46.7 FrankElec Q FELE .43 .9 24 47.20 36.00 91 45.55 566 46.75 44.45 +.15 -.8 FrankFn n N FSB .40p 15 44.30 30.30 68 36.40 438 36.95 34.20 +1.15 +6.7 FrankLibInt N FLQH 28.16 23.28 1 25.65 13 25.97 25.55 -.14 +1.2sFrankLibEm N FLQE 34.09 27.23 2 34.22 23 34.22 33.63 +.36 +3.6 FrankLibGl N FLQD 30.05 26.15 2 29.47 9 29.47 29.18 +.20 +1.3sFrnL LoV n N FLLV 32.50 28.32 30.83 15 32.50 30.66 -.65 +1.8sFrnL IntO n N FLIO 30.45 26.84 30.37 12 30.45 30.28 -.01 +3.3 FrankRes N BEN .92f 2.1 15 47.65 39.38 1966 44.53 13798 44.67 43.03 +.96 +2.8 FrkStPrp A FSP .76 7.3 13 13.25 9.59 407 10.41 1746 10.63 10.09 -.13 -3.1 FrkLtdDur A FTF .74 6.3 12.33 11.46 185 11.81 521 11.95 11.81 -.06 -.2 FrkUnv N FT .47 6.7 7.39 6.76 97 7.07 372 7.17 7.04 -.08 -1.4 FranksIntl N FI .30 3.8 13.00 5.79 874 7.97 4896 7.99 7.05 +.51 +19.8tFredsInc Q FRED .24 5.8 19.14 3.52 779 4.12 6532 4.30 3.52 +.41 +1.7sFrptMcM N FCX 19.99 11.05 13811 19.75 110760 20.07 18.85 -.14 +4.2 FrghtCar lf Q RAIL .36 2.2 20.46 12.07 57 16.53 387 16.83 16.24 -.07 -3.2 FreqElec Q FEIM 11.50 7.53 9 9.55 22 9.94 9.42 +.19 +2.0sFresenMd N FMS .51e .9 55.30 40.02 176 54.53 798 55.30 54.18 +.23 +3.8 FDelMnt N FDP .60 1.2 13 62.80 43.02 116 48.77 1123 49.22 47.65 +.57 +2.3 Freshpet Q FRPT 20.50 9.25 104 18.70 839 19.00 18.05 -.05 -1.3 FriedmInd A FRD .04 .7 7.14 5.05 14 5.54 33 5.63 5.41 -.01 -2.6 FrontC pf Q FTRPR 11.13 85.2 57.27 9.55 180 13.05 603 13.18 11.31 +1.62 +20.6 Frontr rs Q FTR 2.40 28.9 56.85 6.08 2634 8.30 14021 8.32 7.01 +1.05 +22.8 Frontlne rs N FRO .60e 39 7.32 4.47 784 5.06 2994 5.08 4.76 +.02 +10.2 FuelTech Q FTEK 1.31 .71 10 1.19 119 1.20 1.10 +.05 +6.3 FuelCell rs Q FCEL 2.49 .80 3186 1.98 16332 2.17 1.70 +.26 +16.5 FulgentG n Q FLGT 13.90 2.73 15 4.86 116 5.23 4.40 +.41 +11.0 FulingGbl n Q FORK 6.00 2.30 186 3.95 1041 4.35 3.93 -.05 FullHseR Q FLL 4.10 2.10 56 3.61 250 3.86 3.56 -.02 -7.3 FullerHB N FUL .60f 1.1 22 58.74 46.93 204 53.59 2197 55.21 52.54 -1.27 -.5 FultonFncl Q FULT .44a 2.3 18 19.90 16.45 688 18.80 3806 18.98 17.91 +.63 +5.0 Funko n Q FNKO 9.90 5.81 570 7.30 2632 7.32 6.12 +1.18 +9.8sFusionTel Q FSNN 4.42 1.11 288 3.97 1272 4.42 3.46 +.30 +5.9 FutFintch lf Q FTFT 8.20 1.30 257 4.23 4398 6.06 3.90 -.43 +1.4 FutureFuel N FF .24a 1.7 17 16.39 12.68 206 14.17 595 14.46 13.48 +.22 +.6 FuweiF rs Q FFHL 5.20 1.74 40 3.39 291 3.79 3.06 +.04 +15.3G -:GWilliFood Q WILC 23 7.66 5.11 2 7.23 20 7.24 6.74 +.28 +.6 G1Thera n Q GTHX 28.67 12.04 46 23.04 395 23.78 18.39 +3.88 +16.1 GAMCO s N GBL .08 .3 9 32.60 27.55 8 29.94 101 30.30 29.52 +.27 +1.0sGATX N GATX 1.68 2.5 14 66.30 55.82 383 66.48 1815 66.89 62.49 +3.36 +6.9 GATX 66 N GMTA 27.00 23.66 23 25.68 51 26.40 25.65 -.29 -2.2sGCP ApT n N GCP 31 34.45 25.35 311 34.00 2001 34.55 33.15 +.40 +6.6 GDL Fund N GDL .64 6.5 10.38 9.68 18 9.92 113 9.93 9.85 +.01 +1.9tGDLFd pfB N GDLpB 1.50 3.0 51.40 50.21 10 50.30 17 50.50 50.21 -.07 sGDS Hld n Q GDS 25.30 6.90 528 23.25 2307 25.30 21.70 -1.25 +3.2 GGP Inc N GGP .88 3.8 13 25.91 18.83 5298 23.19 23503 23.78 23.11 -.54 -.9 GGP Inc pfA N GGPpA 1.59 6.3 26.12 24.65 4 25.26 190 25.30 25.00 +.07 +.1 GMAC CpT N ALLYpA 2.03 7.8 26.90 25.26 126 26.15 910 26.15 25.92 +.20 +.8 GMS Inc n N GMS 22 39.98 27.21 479 38.40 1640 38.88 37.11 -.07 +2.0 GNC N GNC .80 21.5 3 11.79 3.13 5543 3.72 14305 4.00 3.41 +.15 +.8 GP Strat N GPX 22 31.25 22.30 57 26.45 278 26.80 25.05 +1.20 +14.0 GSE Sy A GVP 15 3.85 2.35 10 3.40 38 3.45 3.23 +.10 +4.6 GSI Tech Q GSIT 9.68 5.58 43 8.25 139 8.29 7.91 +.21 +3.6sGSV Cap Q GSVC 16 8.22 3.83 642 7.92 2499 8.22 6.73 +1.11 +45.3 GTT Comm N GTT 47.75 22.95 136 43.60 1152 43.75 41.25 +.85 -7.1 GTY Tch n Q GTYH 11.50 9.75 23 9.96 282 9.97 9.91 +.01 +.3 GTY Tch wt Q GTYHW 2.02 .90 11 1.30 76 1.30 1.20 -3.7sG-III s Q GIII 37 40.27 18.00 434 40.50 3442 40.87 38.26 +1.39 +9.8 GTx Inc rs Q GTXI 13.35 2.73 72 11.81 210 12.03 10.62 +.74 -7.1 GW Pharm Q GWPH 140.52 92.65 187 131.97 1393 133.56 129.27 -1.46 GabCvInc N GCV .48 8.3 6.47 4.71 24 5.81 116 5.94 5.75 -.09 -1.5sGabDvInc N GDV 1.32 5.4 24.26 20.03 171 24.36 863 24.40 23.81 +.54 +4.1 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.49 7 26.00 15 26.41 25.99 -.20 -.5 GabDiv pfD N GDVpD 1.50 5.7 27.40 25.62 12 26.37 18 26.70 26.30 +.02 +.1 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.90 2 25.37 30 25.50 25.20 +.03 +.1 GabelliET N GAB .60e 9.3 6.59 5.55 813 6.45 4404 6.45 6.29 +.13 +4.2 GabllE pfG N GABpG 1.25 5.1 25.25 22.96 21 24.30 81 25.04 24.30 -.51 -1.6 Gabeli pfJ N GABpJ 26.72 24.00 5 25.46 21 25.63 25.35 -.09 -.3 GabEq pfH N GABpH 1.25 5.0 25.34 22.97 10 24.89 24 25.16 24.81 -.27 -1.0 GabGSmM N GGZ 13.61 10.70 21 13.02 177 13.04 12.74 +.22 +2.2 GabGSm pfA N GGZpA 1.36 5.4 26.21 24.10 3 25.37 19 25.59 25.35 -.21 -.5sGabGUtil A GLU 1.20 5.7 21.52 17.20 6 21.11 47 21.52 21.08 -.11 -.9 GabHlthW N GRX .52 4.9 10.97 9.42 42 10.66 289 10.70 10.45 +.16 +3.3 GabHlt pfA N GRXpA 1.44 5.6 26.91 25.14 25.63 7 25.79 25.55 -.17 -.7 GabMultT N GGT .94e 10.0 9.86 7.44 76 9.42 261 9.46 9.28 +.06 +2.4tGabMul pfE N GGTpE 25.30 24.15 39 24.57 283 25.10 24.15 -.53 -2.1 GabUtil N GUT .60 8.4 7.20 6.36 74 7.15 324 7.15 7.05 +.05 +.7 GabUt pfA N GUTpA 1.41 5.5 26.50 24.93 4 25.52 15 25.70 25.35 -.18 -.3 GabUtil pfC N GUTpC 26.19 25.30 3 25.67 13 25.88 25.54 -.11 +.9 Gasa rs N GFA 21.04 5.92 35 10.49 375 11.75 9.79 -1.21 -16.9 Gaiam A Q GAIA 13.50 7.88 20 12.10 201 12.35 11.55 -2.4 Gain Cap N GCAP .24 2.9 37 13.26 5.56 1975 8.40 18367 10.50 8.22 -1.32 -16.0sGalapag n Q GLPG 104.69 63.69 104 108.38 411 108.47 100.61 +10.03 +15.6sGalectinTh Q GALT 5.60 .94 1521 5.87 6298 6.15 4.20 +1.73 +75.7 Gallaghr N AJG 1.56 2.4 25 67.32 52.14 822 63.88 4076 64.09 62.96 +.37 +.9sGalmedPh Q GLMD 10 12.22 3.71 34 11.07 399 12.22 10.88 +.37 +21.0 GamGldNR A GGN .84 15.5 5.84 4.94 725 5.41 3518 5.41 5.25 +.04 +3.8 GamGld pfB A GGNpB 1.25 5.1 25.30 22.50 14 24.41 34 24.85 24.38 -.32 -1.7 GamNRG&I N GNT .84 12.2 7.29 6.00 53 6.87 347 6.91 6.77 +.01 +2.4 GamNR pfA N GNTpA 1.30 5.2 26.27 24.63 1 25.02 29 25.13 24.80 -.03 GameStop N GME 1.52 8.6 5 26.68 15.85 15332 17.76 30886 20.31 17.63 -.92 -1.1 Gam&Lsr n Q GLPI 2.52f 7.0 20 39.32 30.22 897 36.01 4738 36.89 35.95 -.68 -2.7 GamngPtrs Q GPIC .12e 12.50 9.13 2 10.87 13 11.60 10.80 -.13 -3.3 Gannett n N GCI .64 5.4 12 12.38 7.36 964 11.84 5934 11.90 11.30 +.41 +2.2 Gap N GPS .92 2.7 17 35.24 21.02 4604 33.87 23210 34.23 31.53 +1.32 +.1sGardDnv n N GDI 35.41 19.91 523 34.56 2189 35.41 34.29 +.01 +1.9 Garmin Q GRMN 2.04 3.3 17 63.15 47.03 1481 61.96 5393 61.98 59.17 +2.22 +4.0 GarrisnCap Q GARS 1.12 13.7 8 10.15 7.77 17 8.19 152 8.19 8.11 +.03 +1.0sGartner N IT 42 130.55 95.40 229 130.13 1588 130.55 127.68 +.79 +5.7 GasLogPt N GLOP 1.96f 7.9 11 25.55 20.20 71 24.85 600 25.00 24.25 -.05 +.4 GasLPt pfA N GLOPpA 27.24 25.06 23 26.50 206 26.64 26.06 +.21 +1.5 GasLog N GLOG .56 2.6 22.55 12.75 270 21.60 2019 22.25 20.95 -.40 -2.9 GasLog pfA N GLOGpA 2.19 8.2 27.63 24.67 7 26.85 50 27.20 26.45 -.21 +.9 GastarExp A GST 2.19 .38 839 1.33 6461 1.39 1.22 -.03 +26.7 Gastar pfA A GSTpA 2.16 12.3 22.70 6.40 31 17.61 81 18.20 17.38 -.31 -1.8 Gastar pfB A GSTpB 2.69 13.8 25.05 8.46 3 19.48 48 19.63 19.04 +.23 +3.2 GazitGlobe N GZT .37e 3.4 11.00 9.01 1 10.85 8 10.99 10.69 -.01 +3.0 GeeGroup A JOB 7.00 2.45 3 2.60 104 2.89 2.50 -.17 -6.5tGemphire n Q GEMP 21.59 7.00 5 7.52 222 8.06 7.00 -.63 -5.3 GencoSh rs N GNK 14.99 8.47 405 14.26 675 14.31 13.10 +.39 +7.1 Gencor s Q GENC 43 18.45 13.33 14 16.85 93 17.10 16.45 +.05 +1.8 Generac N GNRC 26 53.78 33.77 229 49.27 2355 50.40 46.59 -1.14 -.5 GAInv N GAM 1.15e 1.0 36.59 31.79 31 35.59 233 35.70 34.80 +.81 +3.5 GAInv pfB N GAMpB 1.49 5.6 27.11 25.36 8 26.58 27 26.82 26.31 +.23 GnCable N BGC .72 2.4 37 30.18 14.95 573 29.60 5160 29.80 29.55 GenComm Q GNCMA 43.63 17.50 109 41.40 897 41.57 40.28 +.65 +6.1 GenDynam N GD 3.36 1.6 21 214.81 172.43 1868 210.59 6406 211.75 204.25 +6.11 +3.5 GenElec N GE .48 2.6 16 31.45 17.25 81988 18.76 409722 19.39 18.10 +.23 +7.4 GECap5-53 N GEK 1.18 4.7 25.97 24.54 25 25.18 188 25.25 25.01 +.20 +.9 GECap 1-53 N GEH 1.22 4.8 26.06 24.62 27 25.22 132 25.27 24.93 +.28 +.6 GEC 10-52 N GEB 1.22 4.9 25.80 24.67 88 25.00 295 25.12 24.84 +.37 +.4 GenFin Q GFN 7.15 4.50 22 6.90 159 7.10 6.80 +1.5 GenFin 21 Q GFNSL 2.03 8.1 26.50 23.75 1 24.98 7 26.24 24.97 -.37 -1.1 GenMills N GIS 1.96 3.4 19 63.73 49.65 2511 57.85 14682 60.20 57.73 -1.58 -2.4 GenMoly A GMO .72 .28 561 .39 1274 .40 .33 +.04 +18.5 GenMotors N GM 1.52 3.4 7 46.76 31.92 14027 44.07 64158 44.70 42.61 +.06 +7.5 GMot wtB N GM/WSB 28.76 14.90 58 26.21 173 26.72 24.95 +.03 +12.0 Gener8M n N GNRT 6.94 4.17 455 6.32 2680 6.64 6.25 -.28 -4.5 Gensco N GCO 10 65.70 20.90 380 35.30 3272 36.75 32.05 +2.60 +8.6sGenesWyo N GWR 28 84.40 61.44 342 83.13 1524 84.40 81.44 +1.49 +5.6 GenesisEn N GEL 2.88f 11.4 30 37.88 20.43 1094 25.36 3593 25.50 23.71 +1.54 +13.5 GenesisHlt N GEN .24 28.6 1 4.49 .60 1115 .84 2574 .87 .73 +.03 +9.8sGeneticT rs Q GENE 2.05 .70 381 1.64 9404 2.05 1.23 +.40 +41.4 GenieEn n N GNE .30 6.5 8.31 4.18 29 4.60 307 4.70 4.30 +.07 +5.5 GenieE pfA N GNEpA .64 8.6 8.25 7.24 10 7.39 45 7.40 7.29 +.06 +.7 GeniusBr n Q GNUS 6.06 2.01 45 2.96 243 3.23 2.84 +.14 +8.8 GenMark Q GNMK 13.67 3.63 352 4.60 3029 5.83 4.57 -.43 +10.3 GenoceaB Q GNCA 7.29 1.01 227 1.13 3435 1.19 1.03 +.01 -3.0 Genomic Q GHDX 37.50 26.37 101 35.40 782 36.20 34.16 -.17 +3.5sGenpact N G .24p 21 33.75 23.34 917 33.12 4010 33.75 32.85 -.10 +4.3sGentex Q GNTX .40 1.7 18 22.71 16.59 2469 23.00 12777 23.14 21.21 +1.22 +9.8 Gentherm Q THRM 16 40.80 29.50 112 32.95 903 33.15 31.45 +1.15 +3.8sGenuPrt N GPC 2.70 2.6 23 101.97 79.86 940 103.28 4582 103.39 97.50 +5.78 +8.7 Genworth N GNW 4.23 3.01 2689 3.23 20737 3.26 3.07 +.02 +3.9tGeoGrp s N GEO 1.88 8.3 14 34.32 22.71 694 22.70 4512 24.37 22.58 -.69 -3.8sGeoPark N GPRK 11.14 4.60 98 10.70 722 11.14 9.85 +.70 +8.0 GaPw 77 n N GPJA 26.14 24.70 50 25.00 252 25.33 24.96 -.22 -2.4 GeospcT hs Q GEOS 24.05 12.09 40 15.19 270 15.42 14.04 +.67 +17.1sGerdau N GGB .02e .4 4.69 2.60 20728 4.66 117298 4.79 4.14 +.52 +25.3 GerABcp s Q GABC .52 1.4 22 39.02 28.71 61 37.21 180 37.23 34.56 +2.14 +5.3sGerNew N GF 1.23e .4 20.90 13.44 33 20.83 151 21.00 20.30 +.50 +7.2 GeronCp Q GERN 3.15 1.74 2380 2.04 6580 2.06 1.84 +.17 +13.3 GettyRlty N GTY 1.28f 5.0 13 29.89 22.91 82 25.54 926 26.49 25.36 -.88 -6.0 Gevo rs Q GEVO 4.98 .53 274 .61 3067 .63 .59 -.03 +3.4 Gibraltar Q ROCK 31 45.05 25.61 365 36.50 1995 36.55 33.40 +2.95 +10.6sGigaMda rs Q GIGM 4.37 2.78 194 3.92 2206 4.37 3.28 +.32 +28.9sGilatSatell Q GILT 8.39 4.12 14 8.26 87 8.39 8.16 +.08 +6.8sGildan s N GIL .38 1.2 19 32.83 23.55 220 32.57 1445 32.83 32.00 +.08 +.8 GileadSci Q GILD 2.08 2.6 9 86.27 63.76 5668 79.02 44333 79.68 73.44 +4.50 +10.3 GlacierBc Q GBCI .84a 2.1 23 41.23 31.38 294 39.87 1745 40.10 38.46 +1.18 +1.2 GladstnCap Q GLAD .84 8.9 11 10.12 8.67 178 9.42 662 9.44 9.22 +.17 +2.3 Gladst24 pf Q GLADN 1.50 5.9 26.14 25.02 25.56 45 25.90 25.50 -.09 -1.1 GladstnCm Q GOOD 1.50 7.6 23.35 19.07 145 19.84 1207 20.83 19.41 -.55 -5.8 GladCm pfA Q GOODP 1.94 7.4 27.25 25.20 1 26.25 6 26.91 26.12 +.05 -.6sGladstn pfB Q GOODO 1.88 7.1 27.80 25.10 15 26.35 45 27.80 26.20 +.15 +1.1 GladCm pfD Q GOODM 1.75 6.7 26.27 24.75 1 25.98 18 26.01 25.79 +.03 +.3 GladstInv Q GAIN .78f 6.9 17 11.50 8.45 164 11.29 848 11.33 11.04 +.25 +1.2 GladInv pfB Q GAINO 1.69 6.6 26.15 25.16 3 25.42 9 25.42 25.26 +.02 +.3 GladInv pfC Q GAINN 1.63 6.3 26.98 25.20 25.60 7 25.65 25.48 +.04 +.6 GldsInv pf D Q GAINM 1.56 6.1 26.35 25.16 1 25.60 7 25.69 25.56 -.19 GladstLnd Q LAND .53f 4.0 89 14.29 10.77 57 13.39 288 13.95 13.36 -.18 -.3 GladLnd pfA Q LANDP 1.59 6.1 26.94 25.40 5 26.05 14 26.05 25.85 +.06 +.7 Glatfelter N GLT .52 2.2 17 25.59 16.53 175 23.20 821 23.22 21.70 +1.32 +8.9 Glaukos n N GKOS 52.49 23.08 430 28.33 2251 29.33 25.55 +2.08 +10.4 GlaxoSKln N GSK 2.89e 7.7 44.54 34.52 4879 37.50 25370 37.60 36.32 -.01 +5.7 GlenBurnie Q GLBZ .40 3.5 22 12.55 10.34 0 11.50 10 11.50 11.20 +.30 +4.0sGblBldT n Q GBT 57.75 14.70 948 56.60 13638 57.75 38.85 +15.10 +43.8 GblBrCopp N BRSS .24 .7 13 39.85 28.10 52 33.60 347 34.35 32.20 +.90 +1.5 GblEagEnt Q ENT 6.84 1.72 183 2.25 925 2.35 2.08 -.06 -1.7 GlbIndem Q GBLI 23 49.91 34.00 6 41.65 61 42.01 38.73 +1.37 -.9 GlbIndm 45 Q GBLIZ 1.94 7.5 26.24 24.70 5 25.76 26 25.99 25.70 -.05 -.4 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 24.65 14 25.82 47 25.99 25.78 -.08 -.2 GlbMed n N GMRE .20p 10.25 7.85 89 8.16 581 8.63 8.12 -.31 -.5 GlMed pfA N GMREpA 1.88 7.5 25.82 24.80 4 25.19 43 25.74 25.03 +.05 -.5 GlobNetL n N GNL .94 4.9 31 25.25 7.52 382 19.32 1965 20.14 19.29 -.68 -6.1 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.52 33 25.19 232 25.68 24.83 -.38 -1.9 GblPtAcq n Q GPAC 10.10 9.35 1 10.07 71 10.10 9.55 +.05 +.2sGblPAc wt Q GPACW 1.28 .11 3 1.10 1307 1.28 .98 +.03 +1.9 GlobPtrs N GLP 1.85 10.3 21.95 15.80 28 17.95 219 18.40 17.30 +.35 +7.5sGlobPay s N GPN .04 32 106.52 75.88 818 103.26 4629 106.52 102.76 -.29 +3.0 GlSlfStor n Q SELF .26 5.7 5.19 4.35 4 4.57 48 4.62 4.40 +.03 -.9 GlbShipLs N GSL .40 33.9 1.94 .97 82 1.18 329 1.20 1.16 +.01 +1.7 GlbShip pfB N GSLpB 2.19 8.9 25.36 18.52 3 24.51 22 24.80 23.94 +2.5 GlWatRs n Q GWRS .28 3.2 10.00 7.90 32 8.78 123 9.29 8.47 -.35 -6.0 GlbXNordic N GXF .72e 3.0 24.68 19.20 18 23.84 63 23.84 23.27 +.43 +5.0 GbXSpDvE N SDEM .63e 19.63 15.17 10 16.79 33 16.79 16.47 +.11 +3.1 GbXSpdvRE Q SRET 1.24 8.1 15.88 14.13 56 15.33 227 15.50 15.29 -.22 -1.4sGbXUSRota N SCTO .12p 27.24 23.92 27.23 7 27.24 26.75 +.42 +3.5 GblXPortgl N PGAL .23p 12.75 9.11 25 12.54 283 12.55 12.35 +.06 +5.5 GblXColum N GXG .41e 3.9 10.72 8.84 67 10.57 636 10.61 10.26 +.12 +5.5sGblXEmFtr N EMFM .40e 1.6 25.00 18.97 7 25.11 27 25.13 24.75 +.16 +4.7 GbXMLP&E N MLPX .60 4.2 15.54 12.30 183 14.32 1883 14.35 13.96 +.31 +5.4sGblXChMat N CHIM .21e .9 22.75 15.04 2 22.51 14 22.93 22.00 +.55 +7.9sGblXArg N ARGT .09e .2 36.93 24.97 110 37.29 568 37.33 36.21 +.80 +5.6 GblXSDvUS N DIV 1.93 7.6 25.98 24.50 69 25.34 373 25.58 25.20 -.11 -1.0 GXSupInPf N SPFF .99 8.1 13.27 12.15 72 12.24 446 12.29 12.17 +.02 +.7sGblXGuru N GURU .28e .9 30.94 24.43 8 31.02 60 31.09 30.28 +.67 +4.4sGbXGreece N GREK .13e 1.2 10.84 7.40 695 10.97 3823 10.99 10.52 +.35 +6.7sGblXChCon N CHIQ .17e .9 19.39 11.84 471 19.39 983 19.40 19.16 +.21 +3.9sGblXSocM Q SOCL 35.25 22.82 43 34.90 963 35.25 34.32 +.18 +5.9 GblX MLP N MLPA .90e 8.4 12.13 8.89 1621 10.72 7489 10.73 10.25 +.39 +8.7sGblXFertil N SOIL .25e 2.3 10.94 9.00 36 10.85 101 10.94 10.66 -.05 +3.0sGblXChiEn N CHIE .33e 2.7 12.03 10.34 3 12.05 18 12.12 11.69 +.35 +6.1 GblXSupDv N SDIV 1.42e 6.2 22.40 20.54 196 22.03 1179 22.17 21.91 -.04 +1.1sGlbXChiFn N CHIX .16e .8 19.19 13.18 44 19.50 114 19.54 18.89 +.56 +8.3sGbXSEAsia N ASEA .42e 2.4 17.88 13.22 5 17.80 56 17.96 17.50 +.17 +4.7 GblXPakist N PAK 19.23 12.15 114 13.07 620 13.33 12.90 +.04 +5.6 GblXChiInd N CHII .10e .6 16.58 12.54 3 15.76 10 16.21 15.55 +.22 +3.2sGblXNorway N NORW .83e 5.9 13.93 10.87 80 14.08 495 14.09 13.67 +.30 +7.2sGbXNsChiT Q QQQC .07e .2 33.06 21.82 18 33.12 106 33.14 32.55 +.57 +7.2sGblXScUS n N SCIU 31.57 26.60 6 31.75 93 31.76 31.29 +.42 +2.7 GblXScEu n N SCID 29.15 22.55 0 28.86 6 28.86 28.39 +.27 +4.1 GbX US pf n N PFFD 26.22 24.56 17 24.75 35 24.81 24.72 +.00 -.5sGbXNigeria N NGE .31e 1.2 25.97 3.79 48 25.16 272 25.97 23.01 +2.20 +15.9sGbX US Inf N PAVE 17.51 13.80 79 17.57 518 17.65 17.11 +.36 +4.7sGblX SupDv Q EFAS 18.57 15.82 7 18.73 19 18.74 18.36 +.17 +3.4 GblXYldco Q YLCO .51 4.1 12.89 10.84 3 12.40 63 12.64 12.34 -.21 -1.5sGblX Rob n Q BOTZ 25.77 15.31 2479 26.18 12425 26.19 25.14 +1.06 +10.5sGlbXCon ef Q KRMA 20.00 16.06 12 20.14 40 20.15 19.77 +.35 +3.7sGblXMilTh Q MILN 19.88 15.99 8 19.94 40 19.99 19.50 +.23 +3.5sGbX Longv Q LNGR 20.20 15.55 9 20.23 22 20.32 19.89 +.28 +4.0sGlX Intrn n Q SNSR 20.71 15.80 87 20.75 307 20.76 20.16 +.47 +4.5 GblXSupdiv Q ALTY 1.25 8.1 15.97 14.98 0 15.45 18 15.49 15.23 +.06 +1.0sGlX Fintc n Q FINX 23.51 15.05 117 23.54 555 23.58 22.83 +.59 +7.2sGlbXCop rs N COPX 28.90 19.28 55 29.10 464 29.14 28.19 +.80 +6.4 GlbXSilv rs N SIL 41.68 29.42 221 33.76 688 33.80 32.18 +.98 +3.4sGlbXLith rs N LIT 41.19 25.81 496 40.67 3410 41.19 40.08 +.17 +4.9 GbX Gold rs N GOEX 27.29 20.24 18 23.49 86 23.72 22.38 +.05 +.8 GbXUran rs N URA 19.33 11.83 342 15.28 2164 15.87 15.01 -.55 +1.5sGlXCatholc Q CATH 33.99 27.37 17 34.27 84 34.27 33.64 +.56 +4.1 GlblScape A GSB .06 1.6 21 5.51 3.34 167 3.81 422 3.99 3.48 +.19 +7.3 Globalstar A GSAT 2.59 1.11 1304 1.30 10500 1.30 1.22 +.03 -.8 GlobantSA N GLOB 55 47.74 32.11 161 47.28 1104 47.62 44.99 +1.86 +1.8 GlobusM rs Q GLBS 12.50 .86 365 1.28 4708 1.46 1.13 +.11 +11.7sGlobusMed N GMED 39 46.51 25.67 688 43.66 5222 46.51 43.62 -.46 +6.2 Glowpoint A GLOW .65 .19 198 .37 4066 .43 .35 -.04 +1.7 GluMobile Q GLUU 4.95 1.85 4355 3.77 19355 3.84 3.57 -.04 +3.6sGlycoMim Q GLYC 21.40 3.82 423 20.25 2347 21.40 18.27 +1.43 +20.6sGoDaddy n N GDDY 51.49 34.58 635 51.43 4079 51.70 50.35 +.38 +2.3 Gogo Q GOGO 14.76 8.56 792 10.35 3994 11.36 10.31 -.80 -8.2 GolLinhs s N GOL 9.96 3.24 257 9.16 1220 9.76 8.91 -.59 +4.6 GolLNGLtd Q GLNG .20 .7 31.64 19.32 658 29.73 5339 29.89 28.54 -.05 -.3 GolLNGPt Q GMLP 2.31 10.0 25.82 18.77 203 23.14 918 23.32 22.66 +.15 +1.5 GolrLNG pf Q GMLPP 26.23 24.92 67 25.96 329 26.17 25.61 -.15 -.2 GoldFLtd N GFI .02e .5 4.70 2.86 3452 4.37 14619 4.38 4.12 +.06 +1.6 GoldResrc A GORO .02 .4 58 6.27 3.08 615 4.66 1859 4.69 4.14 +.28 +5.9 GoldStdV g A GSV 2.95 1.25 396 1.58 1446 1.69 1.52 -.12 -9.7 Goldcrp g N GG .24 1.7 25 17.87 11.64 8177 14.35 40377 14.35 13.30 +.93 +12.4 GoldenEnt Q GDEN 29 34.75 10.60 41 32.18 202 33.17 31.31 -.72 -1.4 GoldenMin A AUMN .81 .37 236 .47 655 .48 .43 +.01 +8.8 GoldenOc rs Q GOGL 9.95 4.71 168 8.94 816 9.29 8.68 -.05 +9.7 GoldStr g A GSS 10 1.01 .59 3631 .87 7771 .88 .83 +.03 -1.9 GldFld A GV 13 8.65 4.00 319 5.00 1746 5.35 4.95 -.05 +2.0 GoldS pfJ N GSpJ 1.38 5.2 28.35 25.19 43 26.56 453 26.71 26.42 -.01 +.2 GS BDC n N GSBD 1.80 8.1 13 25.60 21.00 91 22.13 557 22.13 21.55 +.17 -.2sGS ActbtInt N GSIE 30.97 24.80 212 31.13 900 31.18 30.63 +.36 +3.8sGS ActEM N GEM 37.28 27.74 84 37.56 563 37.61 36.81 +.40 +4.9sGS ActEur N GSEU .60e 32.61 25.98 6 32.99 120 33.00 32.38 +.42 +4.1sGS ActJpn N GSIY 35.26 27.96 5 35.32 29 35.34 34.80 +.65 +5.0 GS US LgC N GSEW 45.71 40.58 3 44.96 32 44.96 44.28 +.76 +3.4 GS HYBd n N GHYB 50.32 49.25 1 49.94 8 50.05 49.83 -.09 +.8 GS CpBd n N GIGB 50.44 49.64 1 50.07 9 50.07 49.81 +.07 -.3sGS ActLgC N GSLC 55.12 44.62 195 55.50 1488 55.51 54.45 +.89 +4.0 GS 0-1Yr n N GBIL 100.15 99.94 15 100.01 123 100.02 99.96 +.02 sGS Indus n N GVIP 55.30 43.00 56 55.48 105 55.56 54.47 +.84 +4.8sGS SCap n N GSSC 44.53 39.39 14 44.66 32 44.87 43.43 +.97 +3.1sGSCI37 N GSC 24.95 17.55 6 25.05 10 25.06 24.39 +.67 +4.5 GoldmanS N GS 2.60 1.0 13 262.14 209.62 2758 257.03 13645 257.30 251.62 +1.51 +.9 GoldS pfK N GSpK 1.59 5.5 30.09 26.36 87 28.69 371 28.93 28.55 +.12 +.5 GoldS pfN N GSpN 28.34 25.61 47 27.25 179 27.43 27.04 -.08 -2.1 GoldS pfB N GSpB 1.55 6.0 27.27 25.39 26 25.99 141 26.00 25.76 +.18 +.4 GoldS pfC N GSpC 1.02 4.5 24.21 21.61 12 22.70 56 22.75 22.57 +.05 -.2 GoldS pfA N GSpA .96 4.3 24.46 20.44 70 22.39 371 22.46 22.05 +.05 -.7 GoldS pfD N GSpD 1.02 4.5 24.16 21.37 114 22.58 828 22.79 22.33 +.14 GS MLPEn N GER .64 9.0 8.90 5.25 690 7.10 3020 7.13 6.62 +.42 +15.4 GS MLPInc N GMZ 1.38 13.6 11.58 7.85 256 10.14 1013 10.14 9.41 +.64 +13.4tGolubCap Q GBDC 1.28a 7.1 12 20.50 17.70 233 18.07 1413 18.16 17.70 +.19 -.7 GoodTimes Q GTIM 3.78 2.25 27 2.60 90 2.65 2.50 -1.9 GoodrPet n A GDP 15.50 8.20 49 12.35 170 12.50 11.23 +.35 +13.2 Goodyear Q GT .56 1.7 11 37.20 28.81 4245 33.91 13494 34.29 32.70 +1.07 +5.0tGoPro Q GPRO 11.89 5.04 5123 6.23 92819 7.18 5.04 -1.29 -17.7 GorsHl A n Q GSHT 11.24 9.30 0 9.97 305 9.98 9.90 +.3 GormanR N GRC .50 1.5 33 33.50 23.55 25 32.30 166 32.89 31.10 +.79 +3.5 GovPrpIT Q GOV 1.72 9.7 11 22.99 17.36 480 17.69 3121 18.31 17.67 -.15 -4.6 GovPrpIT46 Q GOVNI 1.47 5.7 26.37 23.81 23 25.61 157 25.82 25.37 +.08 -.9 vjGrace N GRA .84 1.1 22 77.37 65.84 699 73.56 2237 74.10 71.69 +1.42 +4.9sGraco s N GGG 35 47.44 28.39 406 46.92 2878 47.44 46.01 +.72 +3.8 GrahamCp N GHM .36 1.6 15 24.34 17.97 34 22.53 178 22.78 21.14 +.87 +7.6 GrahamH s N GHC 5.08 .9 22 615.85 502.25 16 577.05 54 578.45 556.36 +10.90 +3.3 Graingr N GWW 5.12 2.2 21 262.72 155.00 759 235.67 3987 239.78 227.64 -2.58 -.2 Grmrcy pfA N GPTpA 1.78 6.7 27.77 25.69 2 26.50 6 26.50 26.24 +.23 -1.6 GrmPrTr rs N GPT 1.50 5.8 31.26 25.21 1013 26.07 6048 27.16 26.00 -.58 -2.2sGranTrra g A GTE 3.00 1.93 919 2.97 5689 3.00 2.81 +.09 +10.0 GranaMon N GRAM .25e 8.0 5.65 2.16 378 3.14 1048 3.19 2.85 +.22 +10.2 GrCanyEd Q LOPE 24 96.15 56.52 157 92.68 995 92.87 88.47 +3.84 +3.5sGraniteC N GVA .52 .8 52 67.39 45.14 207 67.15 888 67.90 63.19 +2.90 +5.9 GranitPnt n N GPMT 1.52f 8.7 19.30 17.02 271 17.52 1868 17.85 17.35 -.22 -1.2 GraniteRE N GRP/U 2.30 41.75 32.59 2 39.29 26 40.70 39.06 -.09 +.5 GranCom n N COMB 26.49 24.80 15 26.44 82 26.44 25.99 +.29 +1.0 GranSP n N COMG 32.29 24.96 3 28.55 26 28.55 27.83 +.48 +3.1sGraphPkg N GPK .30 1.8 23 16.71 12.00 1885 16.60 16173 16.73 15.90 +.77 +7.4 Gravity rs Q GRVY 48 99.00 10.63 32 93.06 247 98.00 88.34 -4.14 -1.5 GrayTelev N GTN 9 17.50 9.95 809 16.85 5021 17.40 15.85 +.75 +.6 GrtAjax n N AJX 1.20 8.7 9 15.40 12.72 14 13.79 146 13.93 13.66 -.08 -.2 GrtAjx24 n N AJXA 26.80 25.20 0 25.30 13 25.41 25.24 -.02 -.3 GrElCp hn Q GECC 1.00 9.7 11.70 8.76 30 10.36 69 10.45 10.00 +.18 +5.3 GrElm22 n Q GECCL 1.63 6.5 25.90 24.75 49 25.07 162 25.65 24.87 -.17 -1.5 GrElm hn Q GEC 4.40 2.95 25 4.05 80 4.10 3.70 +.25 GrLkDrge Q GLDD 5.70 3.60 251 5.20 1453 5.30 4.75 +.15 -3.7 GtPanSilv g A GPL 2.28 1.06 984 1.43 4081 1.44 1.30 +.08 +10.9 GtPlainEn N GXP 1.10 3.6 17 34.72 26.72 1417 30.33 7590 31.48 30.33 -.77 -5.9 GrtSoBc Q GSBC .96 1.8 15 58.45 47.25 13 52.35 86 53.05 50.45 +.85 +1.4 GrtWstBcp N GWB .80 1.9 18 45.62 33.27 208 42.98 1421 43.20 40.33 +2.22 +8.0 GreenBncp Q GNBC 25 24.40 13.15 157 23.40 913 23.45 20.43 +2.60 +15.3 GreenBrick Q GRBK 18 12.20 8.00 20 11.70 140 11.90 11.20 +.35 +3.5 GreenDot N GDOT 53 65.88 25.08 157 61.61 1166 63.40 60.02 -1.23 +2.2 GreenPlns Q GPRE .48 2.7 25 26.98 15.60 519 17.50 3453 17.95 16.60 +.70 +3.9 GrnP LP n Q GPP 1.84f 10.1 21.15 16.50 26 18.20 173 18.50 18.00 -.15 -2.7 GreenbCos N GBX .92f 1.8 13 54.45 40.45 617 51.45 3025 52.25 48.85 +.85 -3.5sGrCB NY s Q GCBC .39 1.1 27 36.70 20.50 1 36.00 19 36.70 32.50 +3.50 +10.4 Greenhill N GHL .20m 1.1 15 32.45 13.80 476 18.80 2300 19.35 18.35 -.25 -3.6 Greenlight Q GLRE 21 24.00 19.70 125 20.55 686 21.40 20.20 -.70 +2.2 Greif A N GEF 1.68 2.7 21 65.60 50.94 99 61.65 770 62.55 60.62 -.01 +1.8 Greif B N GEF/B 2.51e 3.7 22 74.35 54.70 7 68.25 34 69.80 67.50 -.85 -1.6 GrdsmHld n Q GSUM 13.94 6.76 1220 11.78 6850 12.37 9.22 +2.11 +28.7sGriffin Q GRIF .40f 1.1 29 37.40 27.71 1 37.44 4 37.44 36.77 +.30 +2.0 Griffon N GFF .28f 1.3 22 26.40 17.65 78 20.80 499 21.00 19.85 +.30 +2.2sGrifolsSA s Q GRFS .38e 1.5 24.71 16.37 350 24.76 2260 24.85 23.99 +.78 +8.0 Group1 N GPI 1.00f 1.2 11 84.47 51.62 151 82.47 1028 83.45 76.45 +6.07 +16.2 Groupon Q GRPN 5.99 2.90 10271 5.11 40412 5.31 5.02 -.12 +.2 GrubHub N GRUB 94 74.81 32.43 1539 70.61 9141 72.10 66.28 -2.36 -1.7 GAeroPac N PAC 2.78e 2.7 119.87 72.52 64 102.12 319 108.06 100.76 -5.52 -.6 GpAeroCN Q OMAB 1.71e 4.1 20 52.51 30.05 169 41.51 409 43.69 40.22 -2.18 +.1 GpoASur N ASR 3.31e 229.45 131.72 62 188.31 404 192.90 186.66 -3.68 +3.2 GpoAvalAc N AVAL .40 4.5 9.38 7.42 121 8.93 460 8.97 8.50 -.03 +5.1sGrpoFin Q GGAL .12e .2 70.16 29.22 195 70.50 1637 70.92 66.50 +1.75 +7.1 GpFnSnMx N BSMX .30e 3.9 10.82 6.89 1730 7.69 9537 7.73 7.49 +.01 +5.2 GpoSimec A SIM 14.76 8.97 3 10.28 14 10.29 9.58 +.67 +9.9sGpSuprvi n N SUPV 30.89 13.30 344 31.66 1562 31.88 29.22 +1.95 +8.0 GpTelevisa N TV 27.37 17.24 1761 19.08 12250 19.45 18.56 -.23 +2.2sGuangRy N GSH .62e 1.7 37.43 24.43 2 36.38 34 37.43 35.68 +.55 +8.9 GuarntyBc Q GBNK .50 1.7 22 30.42 22.90 69 28.95 313 29.45 26.76 +1.00 +4.7 GuarBcs n Q GNTY .56f 1.8 20 36.38 28.00 4 31.73 40 31.76 30.64 +.12 +3.5 GuarFBc Q GFED .48f 2.2 16 23.71 15.89 1 22.30 7 23.19 22.10 -.35 -.1 Guess N GES .90 5.1 37 18.30 9.56 1036 17.52 4117 17.92 15.92 +1.04 +3.8 GuggBAB N GBAB 1.66 7.4 23.32 21.28 14 22.49 242 23.07 22.45 -.28 -1.1tGug 27Cp n N BSCR 20.12 19.83 28 19.94 284 20.01 19.83 -.03 -.3 Gug 25Cp n N BSJP 25.23 24.38 2 25.12 53 25.22 25.08 -.07 +1.0 GugCrdAllo N GGM 2.18 9.8 24.03 21.65 26 22.25 168 22.39 22.09 +.25 +1.5sGuggChina N YAO .54e 1.4 36.93 25.45 3 37.67 7 37.67 36.59 +.90 +7.8sGugSPEW N RSP 1.31e 1.2 104.22 87.37 475 104.88 2823 104.93 102.88 +1.74 +3.8sGugRus50 N XLG 3.03e 1.5 196.58 158.50 11 198.02 113 198.07 194.57 +3.03 +4.2sGugSPVal N RPV 1.18e 1.7 69.41 57.12 135 70.19 538 70.19 67.37 +2.49 +5.9sGugSPGth N RPG .59e .5 109.93 84.68 107 110.60 525 110.74 108.50 +1.88 +5.5 GuEqWREst N EWRE .27e 28.67 25.89 17 26.27 105 27.29 26.20 -.89 -5.4sGugMCVal N RFV .86e 1.2 72.93 59.99 4 73.36 31 73.38 71.20 +2.03 +5.1sGugEMk EW N EWEM .56e 1.5 35.92 28.82 0 36.18 8 36.18 35.65 +.43 +4.1sGugMC400E N EWMC 66.50 56.98 1 66.53 26 66.60 65.07 +1.22 +3.4sGugSC600E N EWSC 56.50 47.01 1 56.69 10 56.70 54.95 +1.18 +4.1sGugMCGth N RFG .75e .5 161.83 129.30 10 162.52 68 162.73 158.63 +3.31 +5.5sGugSCVal N RZV .67e .9 75.82 60.09 28 75.95 77 76.46 73.18 +2.29 +3.9 GugTotRet N GTO 53.39 50.36 5 52.68 147 52.79 52.40 -.2 GugUtil N RYU 2.62e 3.2 91.25 80.71 30 82.92 144 85.07 82.79 -1.35 -3.3 GugSCGth N RZG .56e .5 119.04 94.82 12 117.68 68 118.38 114.91 -.32 +2.7sGugTech N RYT 1.09e .7 150.54 110.85 66 151.55 359 151.82 148.64 +2.34 +6.0sRydxMatls N RTM 1.19e 1.0 117.49 92.19 22 117.52 161 118.06 115.65 +.86 +4.2sGugIndls N RGI .84e .7 125.46 100.14 15 126.58 154 126.65 123.23 +3.32 +4.9sGugHlthC N RYH .75e .4 187.96 147.32 12 189.30 142 189.60 184.40 +3.81 +5.4sGugFncl N RYF .93e 2.0 45.73 36.28 76 46.04 531 46.05 44.59 +1.30 +4.3 GugEngy N RYE .79e 1.3 64.48 48.58 28 62.91 273 62.93 60.34 +2.14 +7.9sGugConStp N RHS 2.05e 1.5 134.63 119.00 35 132.42 157 134.63 132.23 -1.42 -1.0sGugCnsDis N RCD 1.12e 1.1 104.03 89.01 5 105.06 63 105.06 101.81 +2.85 +5.0sGugEnhEq N GPM .96 10.2 9.41 7.72 164 9.41 1214 9.42 9.11 +.30 +5.7 GugChinTc N CQQQ .60e .9 67.24 37.80 180 65.27 946 65.38 63.90 +.77 +7.7 GugWater N CGW .48e 1.3 36.15 28.89 87 35.57 492 35.92 35.30 -.26 +.1 GugCdnEn N ENY .49e 5.6 9.30 7.89 6 8.72 411 8.75 8.53 +.10 +3.9 GugSPHiInf N GHII 1.03e 3.7 29.49 26.40 10 27.85 75 27.92 27.39 -.06 +1.0sGugSolar N TAN .83e 3.1 26.59 17.00 255 26.60 1051 26.70 25.75 +.69 +5.8 GugShippg N SEA 1.48e 12.2 12.70 11.15 64 12.14 504 12.16 11.79 +.17 +4.7sGugIntMult N HGI .59e 3.2 18.00 15.44 1 18.21 7 18.21 17.88 +.33 +4.4sGugFront A FRN .47e 3.0 15.62 12.08 20 15.72 92 15.73 15.22 +.51 +5.9sGugChinSC N HAO .76e 2.4 31.58 22.90 11 31.68 93 31.69 31.20 +.67 +7.1sGugChRe N TAO .40e 1.3 31.80 20.45 25 31.57 191 31.80 31.33 +.69 +10.1sGugGTimb N CUT .52e 1.6 32.64 25.35 41 32.95 109 32.95 32.37 +.50 +3.6sGug BRIC N EEB .41e 1.0 39.77 30.20 8 39.97 59 39.99 39.29 +.58 +7.0 Gug 26CpBd N BSCQ 19.98 18.87 41 19.57 397 19.68 19.50 -.06 -.7 Gug 24HYBd N BSJO 26.07 24.92 7 25.73 43 25.84 25.65 -.05 +.4sGugDJIADv N DJD .02p 35.14 28.66 8 35.34 47 35.34 34.69 +.62 +3.5 GugHYBd23 N BSJN .15e 27.06 26.17 25 26.58 539 26.70 26.53 -.08 +.8 GugCpBd25 N BSCP 20.95 19.96 34 20.59 246 20.65 20.50 -.04 -.5sGugInsidr N NFO .90e 1.4 63.46 49.84 1 63.70 8 63.76 62.52 +1.03 +2.8 GugBlt22HY N BSJM 1.27 5.1 25.59 24.67 43 25.05 656 25.13 24.94 -.06 +.5 GugB21HY N BSJL 1.27 5.1 25.32 24.59 119 25.03 523 25.17 24.95 -.03 +.4 GugBlt24CB N BSCO .58 2.8 21.17 20.16 76 20.78 1054 20.91 20.73 -.04 -.5 GugBlt23CB N BSCN .65 3.1 21.34 20.32 83 20.79 658 20.84 20.72 -.03 -.2 GugBlt22CB N BSCM .58e 2.7 21.72 20.76 317 21.12 2803 21.25 21.06 -.02 -.2 GugBlt21CB N BSCL .56 2.7 21.80 20.90 446 21.09 1586 21.11 21.05 -.01 -.2 ClayWilMic N WMCR .50e 1.4 37.04 28.92 8 35.17 17 35.98 33.74 +.37 -4.8 GugB20HY N BSJK 1.30e 5.2 24.99 24.21 248 24.60 1351 24.69 24.53 -.02 +.3 GugB19HY N BSJJ 1.22e 5.0 24.79 24.16 350 24.45 2533 24.48 24.35 -.01 +.3tGugB18HY N BSJI 1.28e 4.6 25.45 25.01 249 25.08 7247 25.12 25.01 -.04 -.1tClyWUSRE N WREI 1.53e 3.1 48.92 44.96 5 45.25 111 47.12 44.59 -.93 -4.4sGugMultAs N CVY 1.07e 4.6 22.95 20.24 37 23.06 287 23.06 22.58 +.41 +2.9 GugCpBd20 N BSCK .61e 2.9 21.60 21.21 384 21.28 1912 21.30 21.23 -.01 GugBlt19CB N BSCJ .47e 2.2 21.30 21.05 330 21.08 2004 21.10 21.05 -.01 GugBlt18CB N BSCI .40e 1.8 21.37 21.08 426 21.10 1691 21.14 21.09 -.04 sGugSpinOff N CSD .70e 1.3 54.43 43.68 9 54.62 36 54.65 53.27 +1.10 +4.9sGugRJ SB1 N RYJ .59e 1.3 45.61 38.09 5 45.83 49 45.83 44.28 +1.19 +5.4 GugEShDur N GSY .65e 1.3 50.41 50.11 261 50.18 1217 50.19 50.15 +.03 +.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, January 13, 2018

PAGE 48

sGugMCCre N CZA 1.02e 1.5 67.33 54.98 13 67.66 105 67.73 66.30 +1.12 +3.2sGugGlDiv N LVL .52e 4.6 11.40 10.25 31 11.41 166 11.41 11.28 +.01 +.7 GugDefEq N DEF .85e 1.8 47.68 39.15 10 47.59 88 47.61 47.04 +.45 +2.3sGugStrOp N GOF 2.19 10.1 21.85 19.55 112 21.73 804 21.85 21.59 +.31 +.7 Guidewire N GWRE 83.52 51.00 416 77.35 2394 78.00 75.77 +.31 +4.2 GulfIsland Q GIFI .04 .3 13.95 8.90 17 13.65 179 13.95 13.25 +.10 +1.7 GulfRes Q GURE 2 2.35 1.35 77 1.56 365 1.59 1.48 -.01 +6.1 GlfmrkOf n A GLF 34.96 17.80 9 28.75 65 30.01 27.75 +.29 +.9 GulfportE Q GPOR 22.35 10.90 2138 13.36 12646 13.42 12.55 +.62 +4.7H -:sH&E Eqp Q HEES 1.10 2.7 40 41.06 17.44 218 40.82 1236 41.32 38.20 +2.14 +.4 HCA Hldg N HCA 13 91.03 71.18 1782 88.80 8644 89.03 84.92 +1.87 +1.1 HCI Grp N HCI 1.40 4.1 14 50.93 27.11 129 34.52 1294 35.00 32.54 +.19 +15.5tHCP Inc N HCP 1.48 6.3 13 33.67 24.10 5056 23.64 21992 25.18 23.61 -1.36 -9.4 HD Supply Q HDS 15 44.73 28.97 2227 39.23 10664 39.71 37.91 -.12 -2.0 HDFC Bk N HDB .37e .4 102.77 63.42 430 102.43 2530 102.59 100.28 +1.81 +.7sHFF Inc N HF 1.80e 23 50.26 25.79 124 48.78 1061 50.26 47.85 +.38 +.3 HMN Fn Q HMNF 17 19.45 16.60 17 19.30 37 19.30 18.05 +.05 +1.0 HMS Hldgs Q HMSY 61 20.90 11.01 359 17.83 2312 18.07 17.10 +.45 +5.2 HNI Corp N HNI 1.14 2.9 18 52.30 31.16 140 39.75 1156 39.95 37.14 +1.38 +3.1sHP Inc N HPQ .53 2.3 14 22.67 14.41 8570 22.92 38991 22.97 21.59 +1.17 +9.1 HRG Grp N HRG 20.17 14.22 1040 18.24 7895 18.57 18.10 +.08 +7.6sHSBC N HSBC 1.50e 2.7 54.34 39.63 1997 54.83 8225 54.88 51.62 +2.66 +6.2 HSBC prA N HSBCpA 1.55 6.0 27.56 25.31 41 25.95 251 26.01 25.81 +.14 +.5 HSBC Cap N HSEA 2.03 7.5 27.99 25.98 94 27.05 425 27.16 26.90 +.14 -1.1 HSBC Cap2 N HSEB 2.00 7.4 27.59 24.99 70 26.85 604 26.90 26.76 +.07 HTG Mol h Q HTGM 13.25 1.20 1379 3.64 7272 3.97 3.15 +.17 +79.3 HV Bcp n Q HVBC 18.50 13.08 1 15.55 12 15.95 15.36 -.75 +2.2tHabitRest Q HABT 38 19.75 8.75 449 8.85 2869 9.60 8.75 -.45 -7.3 HackettGp Q HCKT .30f 1.9 21 20.69 13.24 57 15.87 315 16.16 15.70 +.03 +1.0sHaemonet N HAE 39 64.76 36.44 867 64.12 2292 64.99 62.04 +1.42 +10.4 Hailiang n Q HLG 48.94 7.02 50 46.99 611 47.90 45.70 -.81 +4.0 HainCels lf Q HAIN 45.61 31.01 713 39.41 3931 41.33 39.18 -1.10 -7.0 HalconRs n N HK 10.30 3.69 3826 8.54 13221 8.65 7.61 +.69 +12.8 HalladorE Q HNRG .16 2.3 27 9.87 4.79 53 7.00 280 7.09 6.65 -.04 +14.9 Hallibrtn N HAL .72 1.4 58.78 38.18 8839 53.14 43819 53.69 51.40 +1.32 +8.7 HallmkFn Q HALL 11.83 9.92 101 10.38 277 10.70 10.25 +.03 -.5 Halozyme Q HALO 21.13 10.74 633 20.36 6039 20.44 18.52 +.90 +.5 HalyrdHlt N HYH 24 50.99 35.24 204 49.37 1091 49.49 47.42 +1.56 +6.9 HamBchBr N HBB .09p 41.00 24.56 58 26.77 220 28.57 24.81 +1.33 +4.2sHamilLa n Q HLNE .70 1.9 37.45 17.32 86 36.97 488 37.45 34.58 +1.97 +4.5sHancHld Q HBHC .96 1.8 22 54.13 41.05 522 53.75 3486 54.55 50.80 +2.45 +8.6 HancHld 45 Q HBHCL 1.49 5.8 26.73 24.59 5 25.71 40 26.12 25.69 -.19 -1.4sHancFinOp N BTO 1.48 3.7 40.41 31.24 52 40.11 251 40.41 38.60 +1.22 +2.0sHanJS N JHS .87e 5.8 15.12 13.92 21 14.92 105 15.12 14.72 +.02 +.5 HanJI N JHI 1.45e 8.2 18.85 16.43 19 17.63 158 18.12 17.59 +.11 +.7 HanPrmDv N PDT 1.08a 6.6 17.33 14.90 196 16.32 598 16.77 16.30 -.36 -4.7 HanPfEq N HPI 1.68 7.8 22.58 20.14 49 21.49 277 21.72 21.47 +.14 +.3 HanPfd2 N HPF 1.68 7.9 22.71 20.13 39 21.28 166 21.50 21.26 +.07 -1.0 HanPfd3 N HPS 1.47 7.9 19.48 17.57 46 18.56 369 18.85 18.56 -.10 -1.0tHanTxAdv N HTD 1.45 6.2 26.79 23.38 168 23.42 1071 23.86 23.38 -.39 -5.0 Hanesbds s N HBI .60 2.7 11 25.73 18.90 3817 22.42 26360 22.57 21.27 +1.19 +7.2 HanmiFin Q HAFC .84 2.6 18 35.80 25.45 156 31.95 774 32.30 29.70 +1.90 +5.3 HannArms N HASI 1.32 5.9 30 25.28 18.02 266 22.45 2089 23.07 22.06 -.32 -6.7sHanoverIns N THG 2.16f 1.9 60 110.39 79.23 96 110.87 747 111.07 106.81 +3.25 +2.6 HanovIns53 N THGA 1.59 6.3 26.00 25.02 7 25.27 60 25.34 25.17 -.02 -.2 Hanwha rs Q HQCL 9.79 6.09 13 7.34 89 7.78 7.28 -.16 +4.6 HarbrOne n Q HONE 22.29 15.92 31 19.78 108 19.87 19.04 +.56 +3.2sHardinge Q HDNG .08 .4 37 18.73 9.51 57 18.55 319 18.78 17.50 +.79 +6.5 HarleyD N HOG 1.45 2.7 17 63.40 44.52 1875 54.41 10353 54.64 50.72 +3.43 +6.9 Harmonic Q HLIT 6.18 2.80 718 4.00 2819 4.20 3.80 -.15 -4.8 HarmonyG N HMY .05 2.99 1.56 2363 1.83 11511 1.87 1.73 -.02 -2.1sHarrisCorp N HRS 2.28 1.5 26 146.96 99.13 537 147.21 2763 147.33 143.62 +3.47 +3.9 Harsco N HSC .20m 1.0 50 22.00 11.40 341 19.45 2097 19.90 18.88 +.25 +4.3 HarteHnk N HHS .34 33.3 1.65 .73 257 1.02 511 1.06 .92 +.10 +7.5 HartfFn42 N HGH 1.97 6.7 32.13 28.68 50 29.27 226 29.32 28.90 +.23 HartfdFn N HIG 1.00f 1.8 19 58.61 46.35 2494 55.29 9733 55.43 54.62 +.13 -1.8 HartfFn wt N HIG/WS 53.33 40.43 2 50.05 11 50.25 49.47 +.13 -2.9sHrvrdBio Q HBIO 3.95 2.25 207 3.90 485 3.95 3.65 +.05 +18.2 HarvCapCr Q HCAP 1.35a 11.7 8 14.70 10.52 21 11.50 114 11.60 11.25 +.13 +4.9 HarvCr22 n Q HCAPZ 1.53 6.0 26.95 25.04 1 25.55 10 25.59 25.40 -.03 +.4 Hasbro Q HAS 2.28 2.5 20 116.20 80.22 1292 92.45 6330 95.17 90.60 +.04 +1.7 Haverty N HVT .60 2.5 18 27.23 21.05 82 23.95 658 24.00 21.85 +.80 +5.7 HawaiiEl N HE 1.24 3.6 22 38.72 31.71 286 34.41 3133 35.40 34.27 -.56 -4.8 HawHold Q HA 7 59.45 32.40 777 38.75 6176 40.00 35.20 -.35 -2.8 HawaiiTel Q HCOM 31.91 22.20 2 30.14 45 30.14 29.02 +1.00 -2.3 Hawkins Q HWKN .88f 2.4 18 54.80 34.20 27 36.05 111 36.60 34.50 +.05 +2.4 HawthornB Q HWBK .28 1.3 16 22.36 16.44 3 20.88 29 20.95 20.49 +.23 +.6 HaymkA wt Q HYACW 1.00 .77 1 .77 22 .80 .77 -.03 -3.8 HaymkA un Q HYACU 10.08 9.88 2 9.99 338 9.99 9.91 +.01 +.9 HaynesIntl Q HAYN .88 2.5 44.20 28.97 87 35.39 409 36.18 34.12 +1.30 +10.4 Hc2 Hldgs N HCHC 1.29 7.27 4.30 186 6.45 704 6.71 6.03 +.27 +8.4 HlthCSvc Q HCSG .76f 1.5 44 55.68 37.54 321 51.92 1747 53.45 51.64 -1.49 -1.5 HlthInsInn Q HIIQ 16 37.38 12.65 209 25.40 1639 27.50 24.75 -2.10 +1.8 HlthcrRlty N HR 1.20 4.0 24 36.25 29.67 894 29.80 3590 31.36 29.77 -1.18 -7.2tHlthcreTr N HTA 1.22 4.5 23 33.00 27.57 1758 27.29 7785 29.01 27.09 -1.52 -9.2 HealthEqty Q HQY 76 55.31 37.62 226 48.92 2149 49.79 47.31 +.48 +4.8 HlthStrm Q HSTM 31.53 20.60 86 24.27 437 24.66 23.14 +.65 +4.8 HrtlndEx Q HTLD .08 .3 35 25.22 18.71 338 23.10 3334 23.89 22.98 -.12 -1.0 HeartFn Q HTLF .44a .8 19 56.40 42.10 196 55.00 1085 55.65 51.85 +1.60 +2.5 HeatBiolog Q HTBX 1.25 .30 397 .43 3223 .44 .39 +.02 +11.5tHebronTc n Q HEBT 5.46 2.16 13 2.26 99 2.50 2.16 -.20 -14.1 HeclaM N HL .01e .2 44 6.78 3.43 5450 4.41 28816 4.63 3.90 +.36 +11.1 Heico s N HEI 101.40 60.00 185 97.10 1011 98.84 95.35 +1.45 +3.0 Heico A s N HEI/A .09 49 83.80 51.28 130 79.45 531 82.40 79.05 -.80 +.6 HeidrkStr Q HSII .52 2.0 26 27.10 17.90 129 25.85 699 26.40 24.15 +1.60 +5.3 HelenTroy Q HELE 16 102.88 85.40 103 97.20 1111 100.55 94.65 +1.35 +.9 HeliMAn h Q HMNY 38.86 2.20 5364 7.64 44892 9.90 6.65 +.33 +21.1 HelixEn N HLX 8.89 4.82 1582 8.68 7187 8.70 7.93 +.56 +15.1 HelmPayne N HP 2.80f 4.0 81.20 42.16 1950 70.26 10184 71.05 66.50 +3.56 +8.7tHemisMda Q HMTV 13.20 10.63 93 10.95 262 11.20 10.63 -.25 -5.2 Hemisphrx rs A HEB .93 .30 1005 .53 11256 .53 .37 +.16 +52.0 HennesAd s Q HNNA .30 1.7 9 21.03 13.88 5 17.49 26 17.59 16.69 +.78 +5.7sHennCap n A HCAC 10.49 8.97 39 9.85 311 10.49 9.81 +.5 HennCap un A HCAC/U 10.50 10.04 0 10.47 157 10.47 10.35 +.02 +1.0 HSchein s Q HSIC 22 93.50 65.28 1023 74.84 6492 75.00 71.15 +1.51 +7.1 Herbalife N HLF 15 79.59 50.70 617 70.22 2738 70.48 68.33 -.05 +3.7 HercHld n N HRI 65.93 33.27 146 65.62 818 65.82 61.66 +2.71 +4.8 HercTGC N HTGC 1.24 9.5 16 15.68 11.64 251 13.00 1617 13.13 12.86 +.01 -.9tHercTG 24 N HTGX 1.56 6.2 25.90 25.14 30 25.05 71 25.77 25.05 -.27 -2.2sHrtgeCo Q HTBK .40 2.4 22 16.63 12.76 255 16.65 823 16.74 15.44 +1.05 +8.7 HrtgeFn Q HFWA .52a 1.6 23 33.25 22.50 101 31.80 536 32.00 30.00 +1.20 +3.2 HeritageIns N HRTG .24 1.3 18.70 8.85 571 18.13 1422 18.27 17.05 +.16 +.6sHeritCryst Q HCCI 26 23.28 12.85 198 24.05 667 24.45 22.15 +1.50 +10.6sHernTher h Q HRTX 21.95 12.21 1124 21.40 5777 22.00 18.25 +2.85 +18.2 Hersha pfC N HTpC 1.72 6.9 26.37 24.53 25.07 9 25.18 25.00 -.01 -.3 Hersha rs N HT 1.12 6.3 8 21.67 17.15 565 17.91 3869 18.38 17.40 +.46 +2.9 Hersha pfD N HTpD 1.63 6.7 26.49 23.02 53 24.19 334 24.97 23.93 +.03 -1.9 Hersha pfE N HTpE 26.40 22.75 2 24.58 242 25.50 24.38 +.31 -.6 Hershey N HSY 2.62f 2.4 24 116.49 101.61 612 109.27 4138 114.63 109.23 -3.66 -3.7 HertzGl N HTZ 27.27 8.52 1519 24.60 11677 25.14 21.75 +1.12 +11.3 HerzfldCrb Q CUBA .12e 7.46 6.40 29 7.39 122 7.40 7.17 +.14 +3.4 HeskaCorp Q HSKA 40 115.00 72.45 48 78.48 263 81.30 76.13 +1.76 -2.2 Hess N HES 1.00f 1.8 60.13 37.25 3462 54.54 19682 55.48 51.60 +2.38 +14.9 Hess pfA N HESpA 70.33 48.24 410 64.59 1036 65.17 62.16 +2.79 +11.6 HessMidP n N HESM .31p 26.78 18.32 374 21.35 1180 21.70 21.01 +.14 +7.8sHP Ent n N HPE .30f 1.9 40 15.49 12.70 15409 15.81 61319 15.87 14.65 +.76 +10.1sHexcel N HXL .50 .8 24 64.33 49.20 443 64.60 3259 65.01 62.20 +1.58 +4.4 Hexindai n Q HX 17.00 10.80 40 10.80 345 11.75 10.80 -.84 -2.3 Hi-Crush N HCLP 40 23.30 7.25 2262 12.75 9421 13.00 11.21 +1.35 +19.2 Hibbett Q HIBB 14 35.30 9.40 1055 24.40 5752 25.25 20.80 +2.75 +19.6sHighlFlR n N HFRO 15.71 15.00 149 15.57 822 15.75 15.48 +.05 +.5 HighSenLn Q SNLN .79 4.3 18.39 18.13 104 18.26 628 18.33 18.24 -.01 +.4 HighpwrInt Q HPJ 5 6.00 2.00 24 4.10 185 4.35 4.00 -.20 +10.8 HghwyH Q HIHO .29e 6.7 4.35 3.10 11 4.33 89 4.35 4.11 +.20 +3.0tHighwdPrp N HIW 1.76 3.7 17 53.34 47.93 311 47.66 2876 49.50 47.63 -1.78 -6.4 Hill Intl N HIL 5.70 3.70 491 5.60 1104 5.65 5.50 +.10 +2.8sHill-Rom N HRC .72 .8 22 88.91 57.18 691 86.79 2207 88.91 86.39 -.59 +3.0 HillenInc N HI .83f 1.9 22 46.50 34.65 180 44.80 1359 45.35 43.70 +.40 +.2 HillmCT pf A HLMp 2.90 8.4 36.95 32.00 5 34.45 16 34.50 34.10 +.15 +.3 HilltopH N HTH .24 .9 14 29.54 21.47 481 26.43 3121 27.06 25.51 +.68 +4.3 HilGrVa n N HGV 43.19 24.90 274 41.95 2552 42.35 40.61 +.91 sHilton N HLT .60 .7 37 83.22 55.79 1857 83.95 11325 84.71 79.53 +4.64 +5.1 HimaxTch Q HIMX .24e 2.2 13.95 4.88 2889 10.70 16718 10.86 10.13 -.15 +2.7 HingmSv Q HIFS 1.36a .6 19 242.00 148.02 5 216.00 32 224.58 199.01 +14.40 +4.3sHistogenics Q HSGX 2.95 1.45 506 2.78 2243 3.13 2.20 +.56 +35.6 HoeghLP N HMLP 1.72f 9.0 12 20.65 16.90 75 19.15 402 19.85 19.03 -.20 +2.7 Hoegh pfA N HMLPpA 2.19 8.1 27.13 25.76 29 26.89 248 27.00 26.05 +.04 -.1 HollyEngy N HEP 2.58f 7.9 21 38.09 30.11 296 32.66 1000 33.59 31.99 -.74 +.5sHollyFront N HFC 1.32 2.5 51 52.07 23.46 1770 52.51 8825 52.65 50.89 +1.26 +2.5 Hollysys Q HOLI .12e .5 20 27.19 15.08 367 22.95 1258 24.97 22.83 -1.57 +3.1 Hologic Q HOLX 17 46.80 35.76 2427 43.71 15462 45.09 42.78 -.27 +2.2 HomeBLA Q HBCP .56 1.3 19 47.20 32.52 6 43.56 44 43.85 41.56 +1.46 +.8 HomeBcs s Q HOMB .44 1.8 22 29.69 20.82 858 25.01 4083 25.38 23.21 +1.50 +7.6sHomeDp N HD 3.56 1.8 27 194.73 134.60 6642 196.42 20159 199.42 191.40 +4.05 +3.6sHomeStreet Q HMST 24 31.60 24.00 245 32.35 1290 32.55 28.58 +3.50 +11.7 HometBk n Q HMTA 11.36 9.15 0 11.06 6 11.07 11.06 -.14 -1.0 HomeTrBc Q HTBI 26 28.00 21.40 33 26.00 224 26.00 24.20 +.60 +1.0sHonda N HMC .84e 2.3 36.52 27.05 1626 35.93 3867 36.52 35.46 +.31 +5.4sHonwllIntl N HON 2.98f 1.9 23 158.00 116.98 2213 159.07 13234 159.49 154.23 +3.60 +3.7 HookerFu Q HOFT .56f 1.3 18 52.75 29.75 39 42.00 342 42.23 40.00 +1.25 -1.1 HopeBcp Q HOPE .52 2.7 16 22.99 15.10 378 19.05 1559 19.13 17.94 +.87 +4.4sHopFedBc Q HFBC .20 1.3 21 16.06 13.39 12 15.44 68 16.29 14.40 +1.02 +9.5 HorMan N HMN 1.11 2.5 31 47.65 33.85 71 44.05 631 44.55 43.05 +.55 -.1 HorizBcp s Q HBNC .52 1.8 19 29.25 24.20 70 28.32 473 28.54 26.68 +1.28 +1.9 HorizGbl n N HZN 20 22.03 11.80 143 13.35 1187 13.94 12.88 -.55 -4.8 HorizPhm Q HZNP 18.31 9.45 3296 15.18 10946 15.81 14.72 -.27 +4.0sHorizTFn Q HRZN 1.20 10.4 10 11.81 9.66 65 11.52 456 11.81 11.10 +.09 +2.7 HorizFn22 n N HTFA 25.93 25.35 6 25.56 36 25.65 25.41 -.13 +.6sHor OEXcc Q QYLD 2.26e 9.1 24.99 22.61 54 24.96 367 25.01 24.90 +.06 +1.7sHorzDAX Q DAX .35e 1.1 32.75 25.22 22 32.70 113 32.78 32.16 +.10 +3.5 HorzSPCvC N HSPX 2.52e 3.7 52.16 45.96 10 51.54 32 51.60 51.20 +.09 +2.4sHorGKWld N KLDW 34.55 26.92 6 34.81 37 34.82 34.35 +.39 +4.0 Horz Saba n N CEFS 21.78 19.83 1 21.67 18 21.71 21.50 +.12 +1.2sHrzProSp n N FANZ 22.71 19.92 1 22.83 8 22.83 22.54 +.20 +2.5 Hormel s N HRL .75f 2.2 21 38.00 29.75 3133 34.55 15603 36.48 34.14 -1.80 -5.1 Hornbeck N HOS 8.52 1.51 501 3.85 2821 4.05 3.55 +.07 +23.8 Hortonwks Q HDP 22.00 8.74 927 21.34 3298 21.49 19.25 +.60 +6.1 HospPT Q HPT 2.08 7.1 9 32.68 26.64 468 29.18 2929 29.50 28.82 -2.2sHostHotls N HST .80a 3.9 14 20.82 17.26 5099 20.36 41680 20.82 19.89 +.51 +2.6 HostessBr n Q TWNK 32 17.18 11.00 538 14.85 3548 15.00 14.49 -.06 +.3 Hostess wt Q TWNKW 3.57 1.23 38 2.33 211 2.41 2.17 -.01 HoughMH Q HMHC 13.95 8.05 522 9.15 2382 9.38 8.80 +.20 -1.6sHoulihnL n N HLI .80 1.6 25 49.63 29.51 304 50.25 1257 50.71 45.52 +4.55 +10.6 HstnAEn A HUSA 1.05 .18 280 .34 2076 .37 .31 +.01 +3.3 HoustWC Q HWCC .12m 1.7 8.05 4.70 16 7.25 141 7.50 6.95 +.15 +.7 HovnEn pf A Q HOVNP 8.47 5.50 3 7.75 13 8.02 7.12 +3.3 HovnanE N HOV 3.41 1.66 3017 2.88 11357 3.24 2.80 -.26 -14.0 HowardBcp Q HBMD 37 24.20 15.00 49 22.95 95 23.60 22.10 +.65 +4.3 HHughes N HHC 42 133.08 104.63 157 127.06 1264 128.34 124.97 -.78 -3.2 HuanPwr N HNP 2.45e 9.3 31.85 24.40 59 26.38 330 26.38 25.75 -.15 +5.5 HubGroup Q HUBG 32 52.50 33.18 355 51.85 1358 52.25 49.35 +2.40 +8.2sHubbell N HUBB 3.08f 2.2 25 138.96 109.32 371 138.34 1927 141.67 133.47 +2.46 +2.2 HubSpot N HUBS 93.53 49.40 215 92.65 1388 93.30 88.10 +2.15 +4.8sHudBayM g N HBM .02 88 9.75 4.60 1059 9.70 5672 9.95 8.98 +.35 +10.2 HudBay wt N HBM/WS 1.04 .07 5 .33 46 .42 .29 -.01 +6.5 HudsonGbl Q HSON .20 9.3 2.40 1.00 18 2.14 120 2.19 2.07 -4.9 HudsPacP N HPP 1.00 3.0 22 36.75 31.53 978 32.87 4484 33.87 32.36 -.59 -4.0 HudsonTc Q HDSN 19 10.40 5.40 265 6.37 2105 6.62 6.08 +.12 +4.9 HugotnR N HGT .11e 7.5 5 2.35 1.30 99 1.50 524 1.50 1.40 +.08 +7.1sHumana N HUM 1.60 .6 27 267.12 186.25 1549 268.02 5724 271.99 257.05 +3.54 +8.0sHuntJB Q JBHT .92 .8 32 121.19 83.35 956 121.06 4559 121.51 116.13 +4.79 +5.3 HunterMar Q HUNT 10.50 7.99 9.80 8 9.80 9.75 +.04 +.4 HuntMar wt Q HUNTW 1.30 .06 .37 108 .40 .30 +.06 +22.9sHuntBncsh Q HBAN .44f 2.8 19 15.69 12.14 7519 15.85 41756 15.85 14.85 +.87 +8.9tHuntBc pf Q HBANP 85.00 6.3 1507.90 1330.02 1 1354.00 38 1392.90 1330.02 -31.07 -3.7 HuntBcs pf Q HBANO 1.56 5.7 28.68 25.43 70 27.24 194 27.46 27.08 -.04 -3.2 HuntB pfC Q HBANN 1.47 5.6 26.85 24.48 3 26.05 9 26.11 25.56 +.45 HuntgUSEq N HUSE 1.86e .6 41.03 36.02 14 39.74 64 39.74 39.06 +.58 +3.6 HuntgtnIng N HII 2.88f 1.2 22 253.44 183.42 407 247.43 2486 248.00 232.37 +13.68 +5.0sHuntsmn N HUN .50 1.4 16 35.00 19.52 1328 34.56 10638 35.00 33.56 -.27 +3.8sHurco Q HURC .40 .8 21 48.85 26.25 32 47.90 233 48.85 45.00 +2.50 +13.8 HuronCon Q HURN 47.65 29.53 85 41.75 312 42.15 39.83 +1.15 +3.2 HutChMd n Q HCM 42.25 12.62 143 38.98 541 41.98 38.31 -1.50 -1.1 HuttigBld Q HBP 7 9.24 5.00 29 7.15 159 7.37 6.76 +.22 +7.5sHyatt N H 46 78.46 50.21 958 78.93 5304 79.20 73.45 +5.71 +7.3 Hydrognc Q HYGS 12.00 4.60 82 11.20 304 11.25 10.50 +.45 +.9 HysterYale N HY 1.21 1.4 23 93.90 53.50 28 87.74 126 87.98 82.98 +1.83 +3.0I -:I-AMCap rt Q IAMXR .37 .21 .31 19 .33 .31 +.01 +4.0 IAC Inter Q IAC 1.36 1.0 51 137.86 66.35 371 134.70 2505 134.99 131.61 +1.39 +10.2 IAMGld g N IAG 61 7.25 3.36 6246 6.08 25486 6.08 5.65 +.10 +4.3 ICAD Q ICAD 6.07 3.13 47 3.64 120 3.91 3.51 -.24 +5.8 ICF Intl Q ICFI 22 57.95 40.20 49 54.30 441 55.60 52.50 +.85 +3.4sICICI Bk N IBN .16e 1.6 9.93 6.82 4348 9.98 22341 9.99 9.63 +.14 +2.6 ICU Med Q ICUI 225.38 131.35 106 224.00 536 225.20 217.85 +4.00 +3.7tIClickInt n Q ICLK 11.40 8.42 138 8.74 816 9.79 8.42 -.86 -3.4 ID Syst Q IDSY 7.75 5.25 6 6.92 31 7.00 6.90 -.03 -.3sIdexxLab s Q IDXX 56 173.01 116.54 617 173.24 2494 173.82 163.46 +6.64 +10.8 IDT Cp N IDT .76 7.0 20.43 10.11 142 10.82 809 11.24 10.57 -.33 +2.1 IEC Elec A IEC 5.05 3.35 40 4.10 60 4.29 4.04 -.15 -.5 IES Hldgs Q IESC 29 21.95 14.05 34 17.85 168 17.90 16.65 +.70 +3.5 IF Bancp Q IROQ .20f 1.0 23 20.75 18.60 9 19.75 37 19.90 19.71 -.03 +.5 IFresh n Q IFMK 28.88 10.00 12 13.31 41 13.55 12.64 +.81 +2.5 IHS Mark Q INFO 43 48.53 36.44 2629 47.85 10937 47.96 45.96 +1.90 +6.0 II-VI Q IIVI 33 52.55 27.25 272 51.45 2250 51.90 49.35 +1.20 +9.6 ILG Inc Q ILG .60 2.1 81 30.70 17.56 767 29.09 4502 29.29 28.43 +.40 +2.1sING N ING .14e .7 20.06 13.63 2259 20.31 11619 20.33 18.96 +1.20 +10.0 ING 6.125 N ISG 1.53 6.0 26.37 25.05 26 25.70 136 25.72 25.49 +.17 +.6 ING 6.375 N ISF 1.59 6.2 26.24 25.26 74 25.66 247 25.74 25.55 +.05 -.2 INTLFCStn Q INTL 17 44.91 33.11 60 43.35 407 43.93 42.29 -.20 +1.9sION Geo rs N IO 24.05 3.20 222 21.35 794 24.20 21.05 -1.60 +8.1sIPG Photon Q IPGP 38 260.33 95.15 525 258.27 3651 260.33 241.26 +15.93 +20.6tiPass Q IPAS 1.63 .47 541 .48 2768 .55 .47 -.06 -6.9 IQ HdgMult N QAI 33.13 28.65 189 30.93 867 30.93 30.69 +.17 +1.6sIQ US Lg n Q CLRG 26.03 24.88 2 26.26 12 26.27 25.66 +.64 +3.8sIQ Ch SC n N CSML 29.16 23.89 129 29.26 463 29.42 28.33 +.70 +4.3 IQ HiYlVl n N HYLV 25.58 22.89 4 25.25 14 25.37 25.18 -.11 +.4 IQ CorePl n N AGGP 21.05 19.55 25 19.89 857 19.99 19.73 -.07 -.3 IQ CoreBd n N AGGE 19.88 19.17 2 19.45 15 19.55 19.35 -.08 -.6sIQ GTAA N QGTA 24.83 21.68 24.83 10 24.83 24.78 +.06 +1.7sIQ 50HJpn N HFXJ 23.60 18.50 1 23.63 9 23.64 23.38 +.28 +4.7sIQ 50HgEur N HFXE 20.92 17.36 0 20.90 16 20.92 20.72 +.09 +2.8sIQ 50HIntl N HFXI 22.38 18.00 53 22.45 289 22.52 22.11 +.33 +3.7tIQUSReSC N ROOF 1.43e 5.6 28.00 25.33 12 25.34 127 26.00 25.33 -.48 -3.7sIQMrgArb N MNA 31.60 29.30 110 31.58 918 31.65 31.27 +.32 +1.7 IQ AgriSC N CROP .41e 1.2 35.65 31.87 1 35.39 10 35.53 35.22 -.05 +1.3 IQ CdaSC N CNDA .18e .9 19.65 15.60 4 19.27 47 19.58 19.14 -.27 +1.5 IQ GlbRes N GRES .10e .3 29.04 24.87 22 28.81 138 28.96 28.60 -.14 +.8 IQVIA Hldg N IQV 23 110.67 74.80 738 100.04 5093 100.68 97.20 +1.49 +2.2 IRSA N IRS 32.97 19.12 208 29.08 592 32.45 28.71 -2.94 -1.8sIRhythm n Q IRTC 61.00 28.70 210 62.62 936 62.95 58.34 +2.81 +11.7 iRobot Q IRBT 42 109.78 52.12 1096 87.19 3640 87.25 79.35 +5.19 +13.7 iShGold N IAU 12.98 11.40 13082 12.86 51125 12.87 12.57 +.17 +2.8siShGSCI N GSG 16.79 13.16 304 16.80 2170 16.80 16.35 +.40 +3.2 iSAstla N EWA 1.01e 4.3 23.73 21.07 1428 23.67 11070 23.69 23.32 -.03 +2.2siSAstria N EWO .37e 1.4 26.13 16.98 89 26.39 480 26.41 25.52 +.53 +7.1siShBelg N EWK .51e 2.3 22.02 17.60 45 22.31 160 22.34 21.73 +.61 +6.1 iShBrazil N EWZ .67e 1.5 44.03 31.78 19047 43.23 79570 43.25 41.93 +.39 +6.9 iShCanada N EWC .48e 1.6 30.60 25.58 1763 30.11 11931 30.38 29.78 -.23 +1.6siShEMU N EZU .86e 1.9 45.10 34.83 11855 45.71 31868 45.71 44.66 +.71 +5.4siSFrance N EWQ .58e 1.8 32.38 24.56 634 32.79 4578 32.81 32.09 +.54 +5.0siShGerm N EWG .60e 1.7 34.37 27.02 7801 34.51 21372 34.54 33.83 +.18 +4.5siSh HK N EWH .61e 2.3 26.18 20.58 7234 26.26 22201 26.27 25.86 +.32 +3.3siSh SKor N EWY .65e .8 77.60 55.94 2182 77.90 11435 78.01 76.02 +.91 +4.0 iShMexico N EWW .78e 1.5 57.82 41.55 5288 50.69 21000 51.21 49.22 -.29 +2.8siShNeth N EWN .66e 2.0 32.55 24.46 167 32.84 1977 32.86 32.23 +.33 +3.5siSPacxJpn N EPP 1.66e 3.4 49.02 41.71 306 49.20 1917 49.21 48.50 +.19 +2.9 iShSoAfr N EZA 1.02e 1.5 70.78 53.75 281 69.54 2093 70.29 67.87 -1.02 -.6siShSpain N EWP .99e 2.8 34.82 26.76 337 34.97 3094 34.98 33.82 +.78 +6.7 iSSwedn N EWD .76e 2.1 36.40 29.05 217 35.92 1307 35.92 34.85 +.84 +6.0siShSwitz N EWL .75e 2.1 36.31 29.95 788 36.53 5455 36.55 36.02 +.24 +2.7siShFrntr100 N FM .30e .8 35.21 26.40 260 35.43 1577 35.53 34.35 +.94 +7.0 iShGlHiY bt A GHYG 2.09e 4.1 51.51 48.36 59 51.31 241 51.31 50.71 +.27 +1.7siShxUSH bt A HYXU .92e 1.7 55.20 46.23 5 55.42 119 55.56 54.40 +.42 +1.8 iShEMCBd bt A CEMB 2.28 4.4 51.72 49.78 13 51.43 106 51.47 51.14 +.10 +.5 iShEMkHY N EMHY 3.98 7.9 51.12 49.03 40 50.35 610 50.38 50.03 -.11 +.7 iShAsiaPDv N DVYA 2.29e 4.5 51.33 46.55 4 51.15 20 51.15 50.68 -.07 +2.1 iShEmMDv N DVYE 1.83e 4.2 43.87 36.04 89 43.79 654 43.81 43.02 +.45 +4.7 iShGblSilv N SLVP .29e 2.6 13.56 9.73 70 11.07 195 11.07 10.59 +.21 +2.2siShGblEnP N FILL .59e 2.6 22.83 17.81 21 22.98 61 23.00 22.18 +.70 +6.6siShGblAgri N VEGI .55e 1.8 30.23 25.53 5 30.39 27 30.40 29.91 +.23 +3.5siShMsciWld N URTH 1.57e 1.7 90.85 74.15 13 91.65 227 91.68 90.13 +1.23 +4.0siShEMAsia Q EEMA 1.23e 1.6 77.89 53.97 95 77.84 821 78.30 76.00 +.74 +5.5siShEMktSC N EEMS .89e 1.6 55.24 41.66 23 55.43 130 55.53 54.51 +.58 +4.4siShEMkBd N LEMB .42e .8 49.41 43.22 95 49.58 313 49.59 48.81 +.42 +2.9siShWldMnV N ACWV 1.93e 2.3 85.56 73.17 130 85.61 1046 85.71 84.93 +.23 +1.5siSEMMnVol N EEMV 1.15e 1.8 62.86 49.84 349 63.24 2083 63.27 62.21 +.66 +4.1siShJpnSC N SCJ 1.81e 2.2 83.13 62.55 110 83.53 407 83.59 81.86 +1.93 +4.7siShThai N THD 1.88e 1.9 97.20 72.80 228 97.92 919 97.99 95.25 +1.66 +5.9 iShIsrael N EIS .81e 1.5 55.29 46.67 28 54.46 61 54.66 52.33 +1.72 +6.2siShChile N ECH .71e 1.3 54.97 38.50 609 55.02 2062 55.11 53.82 +.57 +5.5siShBRIC N BKF .54e 1.1 47.57 33.38 29 48.01 292 48.11 46.99 +.96 +7.9siShsUSA N EUSA .67e 1.2 57.27 47.90 43 57.59 109 57.61 56.58 +1.02 +3.9 iShTurkey Q TUR 1.10e 2.5 47.13 28.98 165 44.27 1559 44.70 42.72 -.63 +1.9 iShSilver N SLV 17.59 14.44 9570 16.27 36117 16.31 15.91 +.05 +1.8siShS&P100 N OEF 1.92e 1.6 122.85 99.89 571 123.72 2490 123.78 121.47 +2.04 +4.3siShMrnLV N JKF 2.46e 2.3 108.07 93.14 7 108.70 57 108.70 106.96 +1.55 +2.9 iShIntTBd s Q IGOV 201.98 48.33 73 50.48 1256 50.48 49.57 +.52 +1.1siShMrnLG N JKE 1.20e .7 163.89 124.30 19 165.01 103 165.19 162.23 +2.66 +5.4siShNewZea Q ENZL 2.01e 4.2 48.83 40.84 35 47.68 169 48.83 47.52 -.80 +.4 iSh1-3yITB Q ISHG .20e .2 86.10 76.37 4 85.43 8 85.43 83.96 +1.01 +1.5siShMrnLC N JKD 2.24e 1.4 164.09 133.89 22 165.18 117 165.32 162.03 +2.63 +4.0 iShBrazSC N EWZS .40e 2.3 18.00 12.14 63 17.08 831 17.13 16.78 +.01 +4.8siShIntlPfd N IPFF .96e 5.1 19.08 16.20 18 18.91 166 19.08 18.78 -.08 +1.4siShSPTUS s N ITOT 63.18 51.72 936 63.60 4364 63.63 62.40 +1.08 +4.0 iShSTNtMu N SUB .86 .8 106.40 104.54 73 104.96 534 105.13 104.79 +.09 +.1 iShAgcyBd N AGZ 1.81 1.6 114.58 111.85 23 112.50 163 112.77 112.27 -.22 -.5siShSelDiv Q DVY 2.59e 2.6 99.99 88.03 675 100.37 5405 100.53 98.77 +1.43 +1.8siShGTimb Q WOOD .94e 1.3 73.32 53.91 31 74.34 157 74.49 72.69 +1.53 +4.5 iShTIPS N TIP 1.69e 1.5 115.46 112.39 1428 113.38 7044 114.00 113.06 -.54 -.6siShEurFn Q EUFN .74e 3.0 24.62 19.04 2590 24.93 13288 24.93 23.76 +1.04 +6.9siShAsiaexJ Q AAXJ 1.30e 1.6 79.62 56.50 865 80.15 3545 80.15 78.64 +.74 +5.1siShChinaLC N FXI .87e 1.7 48.96 36.14 16802 49.79 57188 49.81 48.46 +1.25 +7.8siShTransp N IYT 1.70e .8 204.07 157.65 212 205.33 1156 205.49 197.07 +8.56 +7.1siShChinaSC N ECNS 1.73e 3.2 54.24 41.79 6 53.91 33 54.41 52.73 +1.26 +6.6siSCorSP500 N IVV 4.38e 1.6 278.13 226.66 4079 279.91 16213 280.14 274.95 +4.58 +4.1siSMornMC N JKG 2.32e 1.2 190.21 159.14 16 190.76 78 190.93 188.31 +1.92 +2.8 iShEMInfr Q EMIF .93e 2.8 35.00 28.15 2 33.67 19 33.99 33.23 -.23 +2.3siShGClnEn Q ICLN .33e 3.4 9.70 8.12 64 9.67 507 9.72 9.42 +.26 +3.7 iShUSAgBd N AGG 2.65e 2.3 110.66 107.08 3349 108.74 16103 109.11 108.43 -.30 -.5siShEMkts N EEM .59e 1.2 49.22 36.20 66296 49.51 247267 49.54 48.54 +.38 +5.1siShACWX Q ACWX 1.00e 1.9 51.73 40.98 726 52.20 4097 52.21 51.32 +.63 +4.5 iShiBoxIG N LQD 3.87 3.2 121.85 115.62 4463 120.83 26623 121.03 119.91 -.06 -.6siSh ACWI Q ACWI 1.43e 1.9 74.64 60.10 1347 75.20 6570 75.25 73.98 +1.07 +4.3siSKokusai N TOK 1.60e 2.4 67.09 55.51 2 67.56 17 67.63 66.41 +1.05 +4.5 iShCorUSTr N GOVT .33 1.3 25.60 24.73 1003 24.92 4895 25.04 24.85 -.09 -.6siSEafeSC Q SCZ 1.51e 2.2 66.57 50.63 964 67.34 3564 67.34 66.04 +1.21 +4.4 iSGblTelcm N IXP 2.31e 3.8 62.22 57.55 88 60.42 208 61.15 60.00 -.54 -.2 iShEMBd Q EMB 5.27e 4.5 117.46 109.27 1649 116.13 11951 116.72 115.60 -.59 siShGblTech N IXN 1.10e .7 160.77 112.96 34 160.77 177 161.03 158.43 +.57 +4.6 iShAaa-ACp N QLTA 1.51e 2.9 53.16 50.85 19 52.54 65 52.63 52.24 -.06 -.6siSMrnMCG N JKH .59e .3 210.35 165.97 16 211.25 43 211.42 207.55 +3.51 +4.3siShIndones N EIDO .35e 1.2 29.21 23.78 827 29.23 3833 29.27 28.62 +.25 +2.8siSSP500Gr N IVW 2.03e 1.3 158.77 124.05 600 159.90 3467 160.05 157.07 +2.42 +4.7 iShNYMun s N NYF 56.36 54.54 24 55.43 111 55.78 55.37 -.27 -.6siShGblHcre N IXJ 2.72e 1.4 116.54 94.65 17 117.42 206 117.54 115.14 +1.35 +4.4 iShGnmaBd Q GNMA .75e 1.5 50.15 48.97 21 49.31 136 49.53 49.21 -.21 -.3siShGblFin N IXG 1.28e 1.7 72.82 58.12 39 73.55 635 73.55 71.12 +2.27 +5.2siShUSAQlt N QUAL 1.04e 1.2 85.65 69.33 238 86.23 1327 86.28 84.73 +1.43 +4.0siSSPGlbEn N IXC 1.01e 2.7 37.54 30.34 135 37.88 1157 37.88 36.78 +.99 +6.6 iShCalMn s N CMF 59.75 57.35 65 58.96 351 59.29 58.87 -.25 -.3 iSh CMBS N CMBS 1.00 2.0 52.29 50.60 19 51.05 208 51.17 50.84 -.06 -.4siShUSASize N SIZE 1.26e 1.5 85.71 72.35 1 85.95 29 85.99 84.93 +.87 +2.5 iSGblInfra N IGF 1.27e 2.8 46.75 39.22 244 45.41 1031 46.15 45.04 -.51 +.4siShNANatR N IGE .85e 2.3 37.42 30.59 91 37.65 537 37.67 36.61 +.92 +6.2siSh JPXNik N JPXN 68.37 54.19 15 68.47 76 68.55 67.50 +1.28 +5.4siShUSAVal N VLUE 1.49e 1.7 86.92 70.19 108 87.58 1723 87.63 85.40 +1.89 +4.7 iShLatAm N ILF .60e 1.7 36.46 28.00 1720 36.32 6875 36.34 35.41 +.22 +6.3siShUSAMo N MTUM .81e .7 108.03 77.11 512 109.06 5459 109.08 106.47 +2.35 +5.8siShMrnMCV N JKI 2.72e 1.6 164.42 142.90 33 165.43 76 165.49 161.74 +3.58 +3.7 iShPhilpns N EPHE .20e .5 40.19 33.19 155 39.61 1103 39.91 39.16 -.57 +2.0siSSP500Val N IVE 2.14e 1.8 117.63 100.97 698 118.32 5757 118.39 116.00 +2.05 +3.6 iShNMuBd N MUB 2.59 2.4 111.66 107.62 533 110.05 3377 110.59 109.93 -.43 -.6siSRTop200V N IWX 1.17e 2.2 53.86 46.79 18 54.20 207 54.25 53.21 +.86 +3.4siShIntlDev N WPS 1.16e 2.9 40.88 33.90 13 40.61 115 40.88 40.25 +.09 +2.8siShAsia50 N AIA 1.02e 1.5 69.00 48.34 136 69.34 521 69.44 67.89 +.42 +5.0 iSh20 yrT N TLT 3.05 2.4 129.57 116.49 9416 124.52 57619 126.03 122.66 -1.19 -1.8siSRTop200G N IWY .82e 1.1 76.23 57.55 89 76.70 588 76.77 75.25 +1.15 +4.9 iSh7-10yTB Q IEF 1.96 1.9 108.81 103.68 1419 104.57 13657 105.22 104.23 -.58 -.9siShRTop200 N IWL 1.02e 1.6 63.59 51.46 9 64.04 81 64.09 62.98 +.97 +4.2siShIntSelDv N IDV 1.51e 4.0 34.71 30.26 476 35.00 3593 35.00 34.26 +.32 +3.6tiSh1-3yTB Q SHY .52 .6 84.72 83.74 903 83.74 4890 83.80 83.72 -.04 -.1siS Eafe N EFA 1.66e 2.3 72.78 58.87 21563 73.50 93598 73.51 72.12 +1.15 +4.5siShGerSC bt A EWGS .69e 1.0 67.45 42.74 18 68.29 132 68.31 66.49 +1.05 +6.2siShEurRE Q IFEU .87e 2.1 41.75 32.28 1 41.34 123 41.75 40.60 -.33 +.4siSRusMCV N IWS 1.59e 1.7 91.05 80.65 1412 91.44 2914 91.46 89.84 +1.29 +2.6 iShCrLTBd N ILTB 2.54 4.0 65.21 59.80 47 64.13 271 64.39 63.29 -.21 -1.0siSRusMCG N IWP 1.02e .8 125.66 99.20 1314 126.31 2645 126.43 123.87 +2.10 +4.7siShIntlRE Q IFGL 1.09e 3.5 30.79 26.37 65 30.80 419 30.80 30.51 +.21 +2.7siShEuroSC Q IEUS 1.08e 1.8 59.70 44.00 19 60.43 257 60.43 59.15 +.79 +4.5siShNorC bt A ENOR .58e 2.1 27.30 21.36 8 27.60 108 27.61 26.47 +.63 +7.0siShRusMid N IWR 2.85e 1.3 214.48 180.73 181 215.46 993 215.62 211.61 +3.25 +3.5siShMrnSC N JKJ 1.78e 1.0 179.86 153.97 4 180.12 27 180.67 175.51 +4.19 +3.4 iShIreland N EIRL .55e 1.1 49.44 37.98 10 48.85 34 49.00 47.86 -.34 +1.8siSCorSPMid N IJH 1.89e 1.0 195.78 165.50 808 196.27 4481 196.44 192.53 +3.05 +3.4 iSh10yCBd N CLY 2.67 4.2 63.67 57.64 24 62.85 430 62.88 61.92 +.10 -.6 iShiBxHYB N HYG 5.09 5.8 89.04 85.99 12081 87.58 73099 88.03 87.27 -.39 +.4 iShFinlC bt A EFNL .51e 1.2 41.41 32.98 4 41.19 15 41.21 40.42 +.54 +4.5siShSft N IGV .12e .1 163.52 113.36 143 165.26 516 165.54 160.16 +4.21 +6.9tiShCorUS n N FTY 51.01 47.38 121 47.09 1097 48.87 46.92 -1.43 -5.1siShDenC bt A EDEN .81e 1.2 69.00 52.32 9 68.95 39 69.08 68.60 +.16 +2.0 iShs SOX Q SOXX 1.15e .6 181.88 122.38 364 178.99 2410 181.46 175.55 -.50 +5.4siShIndia50 Q INDY .15e .4 37.82 27.62 171 37.88 970 37.92 37.34 +.12 +2.0siShNetw N IGN .25e .5 50.08 42.99 6 50.52 29 50.55 49.27 +1.13 +4.2siShNATch N IGM .73e .4 177.50 127.35 29 178.66 126 178.95 175.15 +2.71 +5.8 iShNsdBio s Q IBB 114.17 88.96 2181 111.98 12944 112.40 107.56 +2.15 +4.9tiShResRE N REZ 2.01e 3.5 67.72 58.70 39 58.00 205 60.80 57.91 -2.40 -6.8 iSh2019Mun N IBMH .27 1.1 25.65 24.92 40 25.32 283 25.35 25.27 +.03 tiShC&SRE N ICF 2.97e 3.1 104.37 96.35 161 95.63 964 99.68 95.40 -3.35 -5.6siShKLDSoc N DSI 1.11e 1.1 101.60 83.43 59 102.27 224 102.29 100.69 +1.48 +4.1siShGbl100 N IOO 2.14e 2.2 95.65 77.20 53 96.47 228 96.51 94.85 +1.39 +4.2 iSh2018Mu N IBMG .23 .9 25.61 25.32 34 25.33 154 25.40 25.32 -.01 -.2siShConsSv N IYC 1.50e .8 187.69 153.85 27 190.07 137 190.25 183.47 +6.18 +6.0 iShMBS Q MBB 3.04e 2.3 107.76 105.04 546 106.16 3518 106.53 105.87 -.30 -.4 iShGvCrBd N GBF 2.86 2.5 115.65 110.21 3 113.23 12 113.66 112.88 -.41 -.6siShIndia bt A INDA .24e .6 37.07 27.28 3587 37.13 14620 37.16 36.60 +.12 +2.9siSR1KVal N IWD 2.41e 1.9 127.62 111.60 2897 128.35 10471 128.44 125.94 +2.07 +3.2 iSMrnSCG N JKK .87e .5 185.72 146.78 9 184.79 17 185.04 180.01 +3.60 +3.0siShPoland N EPOL .42e 1.5 28.26 19.05 346 28.49 1736 28.51 27.40 +.24 +5.1siSMCGth N IJK 1.88e .8 223.97 182.72 242 224.78 854 224.92 220.50 +3.59 +4.1 iShIntGvC N GVI 1.99 1.8 111.75 109.18 49 109.38 270 109.70 109.26 -.19 -.3siSR1KGr N IWF 1.45e 1.0 140.28 107.12 3632 141.21 10695 141.33 135.09 +2.26 +4.8siSIndiaSC bt A SMIN .10e .2 55.03 34.32 184 55.07 612 55.13 54.11 +.17 +4.8 iShCorUSCr Q CRED 4.20 3.8 112.93 108.03 43 111.69 438 111.88 111.07 -.04 -.3siSRus1K N IWB 2.36e 1.5 153.70 125.58 791 154.67 4059 154.76 151.88 +2.52 +4.1siSR2KVal N IWN 1.98e 1.5 129.88 112.01 1776 130.13 6026 130.80 126.38 +2.96 +3.5 iShIntCrBd Q CIU 3.09 2.8 110.70 107.51 385 108.93 1896 109.05 108.71 -.05 -.3tiSh1-3CrBd Q CSJ 1.52 1.5 105.61 104.43 411 104.45 3516 104.55 104.41 -.01 -.1siSR2KGr N IWO 1.36e .7 193.25 153.54 1467 193.88 3459 194.75 188.31 +3.71 +3.8 iSh10-20TB N TLH 2.99 2.2 140.10 131.16 17 134.38 129 135.48 133.53 -1.00 -1.2 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 10 www.sunnewspapers.net The Sun/Saturday, January 13, 2018

PAGE 49

iShFltRtB N FLOT .32 .6 50.98 50.71 905 50.91 9679 50.94 50.86 +.03 +.2siShR2K N IWM 1.77e 1.1 157.66 132.40 20368 158.16 90448 158.86 153.50 +3.37 +3.7tiSh3-7yTrB Q IEI 1.78 1.5 124.98 121.43 233 121.55 1747 121.87 121.43 -.28 -.5siShCorHiDv N HDV 2.90e 3.2 91.25 81.10 326 91.20 1646 91.37 90.27 +.43 +1.2siSCorUSVal s Q IUSV 57.03 48.94 517 57.36 2465 57.41 56.25 +.96 +3.5siSCorUSGr s Q IUSG 55.86 42.82 480 56.24 3006 56.30 55.23 +.82 +4.6siShChina N MCHI .61e .8 71.18 45.92 1442 71.99 8294 72.01 70.30 +1.38 +8.2 iShShtTrB Q SHV .03e 110.42 110.18 697 110.26 3696 110.27 110.23 +.01 iShUSPfd Q PFF 2.13a 5.6 39.28 37.08 2638 38.12 16903 38.22 37.96 +.15 +.1siSEafeMnV N EFAV 2.81e 3.8 74.18 62.35 565 74.56 2669 74.56 73.80 +.48 +2.2siSRus3K N IWV 2.47e 1.5 163.52 133.93 355 164.50 1992 164.61 161.45 +2.68 +4.0siSGblMatl N MXI 1.02e 1.4 73.63 57.40 59 74.21 151 74.31 72.61 +1.43 +5.9 iShUtils N IDU 4.54e 3.6 142.50 120.76 45 126.83 332 130.81 126.61 -2.84 -4.5siSUSAMinV N USMV .87e 1.6 53.61 45.38 847 53.53 6878 53.61 53.02 +.18 +1.4siSMrnSCV N JKL 2.98e 1.9 155.98 134.66 27 156.25 56 156.56 152.78 +2.91 +2.6siShMCVal N IJJ 2.16e 1.3 164.19 142.74 127 164.51 476 164.69 161.52 +2.40 +2.7 iShGblUtil N JXI 1.99e 4.1 53.07 44.45 69 48.55 164 49.50 48.43 -.75 -2.0 iShTelecm N IYZ .68e 2.3 35.77 27.24 162 29.55 862 29.71 28.82 +.26 +.5siShTech N IYW 1.20e .7 170.73 123.27 96 170.97 718 171.19 168.34 +1.51 +5.0siShGblIndl N EXI 1.40e 1.4 97.44 76.69 46 98.03 226 98.57 95.64 +2.28 +5.6 iShGblCStp N KXI 2.19e 2.1 107.28 92.38 27 105.90 160 106.57 105.07 -.52 iShREst N IYR 2.76e 3.6 83.27 76.08 8344 76.96 36964 79.90 76.82 -2.33 -5.0siSGblCnDis N RXI 1.39e 1.2 114.32 92.12 23 115.47 62 115.63 112.67 +2.74 +5.6 iSh0-5Tips N STIP 101.59 99.55 94 99.86 482 99.93 99.81 -.04 siShHmCnst N ITB .09e .2 45.66 27.62 2339 45.70 14286 45.80 44.54 +.40 +4.5siShInds N IYJ 1.65e 1.1 154.64 121.41 45 155.68 299 155.80 151.68 +3.97 +5.6siShAerosp N ITA 1.31e .7 195.77 140.30 277 198.78 1798 198.99 191.50 +7.04 +5.7siShHltcare N IYH 3.01e 1.6 181.30 143.89 37 182.52 261 182.75 177.85 +2.96 +4.8siShFinSv N IYG 1.21e .9 136.24 104.83 115 137.42 471 137.46 133.12 +3.95 +5.3siShRegBks N IAT .61e 1.2 52.12 41.83 180 52.36 1162 52.48 49.97 +2.17 +6.2 iShInsur N IAK .82e 1.2 68.07 58.56 5 67.58 41 67.67 66.34 +.92 +1.5siShFincls N IYF 1.45e 1.2 122.08 100.62 178 122.72 1810 122.78 120.30 +2.09 +2.8siShBroker N IAI .65e 1.0 65.71 48.95 37 66.18 206 66.21 64.02 +2.09 +5.4siShUSEngy N IYE 1.14e 2.7 42.18 33.70 660 42.38 2445 42.42 40.97 +1.27 +6.9siShESGSel N KLD 1.14e 1.0 114.58 92.77 16 115.55 66 115.55 113.37 +2.01 +4.0siShCrSPS s N IJR 79.31 66.54 2124 79.56 11444 79.95 77.14 +1.70 +3.6siShMedDev N IHI 1.57e .9 183.31 137.16 46 183.54 489 183.73 179.86 +3.38 +5.8siShConsGd N IYK 2.43e 1.9 128.55 111.40 7 127.76 98 128.55 127.03 +.05 +.8siShHltcPrv N IHF .24e .1 162.41 127.99 15 164.00 142 164.00 158.62 +2.71 +4.6siShCorTInt N IXUS 1.28e 1.9 65.34 51.65 521 65.95 3021 65.95 64.81 +.82 +4.5 iShPharm N IHE 3.11e .9 161.20 137.16 9 160.42 113 161.01 154.64 +3.20 +3.9siShBasM N IYM 1.42e 1.3 107.13 84.47 75 107.13 526 107.47 105.27 +1.01 +4.8siShPeru N EPU .70e 1.6 42.76 32.31 19 42.98 404 43.00 41.98 +.28 +4.9siShCorEafe N IEFA 1.56e 2.3 68.43 54.73 15957 69.11 40014 69.11 67.80 +1.09 +4.6 iShOilEq N IEZ .86e 2.1 47.79 29.57 106 40.30 602 40.36 38.00 +1.95 +12.2siShDJ US N IYY 2.01e 1.4 138.24 113.21 28 139.09 132 139.18 136.64 +2.28 +4.1siShO&GEx N IEO 1.06e 1.5 69.05 50.49 49 69.38 306 69.41 66.80 +2.18 +6.8 iShAggrAllo N AOA .98e 1.8 56.40 47.67 104 55.60 425 55.65 54.86 +.57 +3.2 iShCrShUS s Q ISTB 50.47 49.65 163 49.70 700 49.75 49.65 -.03 -.3siShEurope N IEV 1.12e 2.3 48.74 39.26 975 49.39 4056 49.39 48.32 +.77 +4.5 iShGroAllo N AOR .81e 1.8 46.26 40.81 116 46.00 687 46.00 45.42 +.37 +2.4siSRusMic N IWC 1.08e 1.1 99.26 81.65 22 99.49 196 99.91 96.45 +2.20 +3.9 iShModAllo N AOM .71e 1.8 38.96 35.36 277 38.66 1375 38.66 38.30 +.18 +1.6 iShMorMl bt A IYLD 1.33e 4.9 25.94 24.47 53 25.80 331 25.88 25.65 -.05 -.1siSMsciVal N EFV 1.66e 2.9 57.55 48.22 328 58.20 2117 58.20 56.72 +1.31 +5.4siSSCVal N IJS 1.73e 1.1 158.67 132.50 134 159.11 673 159.93 154.62 +3.56 +3.6 iShConsAllo N AOK .64e 1.8 35.00 32.57 50 35.00 377 35.00 34.74 +.09 +1.0siShEafeGr N EFG 1.37e 1.6 83.05 64.91 157 83.63 992 83.71 82.48 +.67 +3.6siShSCGrth Q IJT 1.41e .8 175.46 147.37 154 176.11 1005 176.94 170.97 +3.48 +3.5 iShB3-18xF s N IBCC 24.73 24.55 3 24.62 32 24.64 24.57 +.03 tiShiB3-20F s N IBCD 24.82 24.42 2 24.50 68 24.53 24.42 +.03 -.1 iShiB3-23x s N IBCE 24.76 23.90 1 24.20 14 24.21 24.11 +.02 -.3 iShBd3-18 s N IBDB 25.73 25.49 5 25.60 45 25.67 25.56 +.03 +.1 iShBd3-23 s N IBDD 26.95 26.03 20 26.27 303 26.40 26.22 -.03 -.7 iShBd3-20 s N IBDC 26.38 25.99 12 26.02 52 26.08 25.99 -.01 -.2 iStar N STAR 5 12.68 10.95 233 11.30 2311 11.48 11.11 +.05 iStar pfD N STARpD 2.00 7.9 26.12 23.95 6 25.28 12 25.49 25.26 -.19 -.4 iStar pfI N STARpI 1.87 7.4 25.94 23.31 2 25.19 26 25.56 25.15 sITT Inc N ITT .51f .9 23 55.34 36.93 262 54.91 2476 55.34 53.89 +.82 +2.9 Itus Cp hrs Q ITUS 5.50 .60 2200 4.05 11549 4.30 2.81 +1.38 +71.6 Iberiabnk Q IBKC 1.48 1.8 23 86.40 68.55 483 82.45 2640 82.50 77.68 +4.30 +6.4 Iberia pfB Q IBKCP 1.66 5.9 30.50 25.94 9 28.02 29 28.45 28.00 -.03 -1.2 Iberiab pfC Q IBKCO 1.65 5.9 28.92 26.21 1 28.10 6 28.10 27.25 +.50 iBio A IBIO .56 .14 804 .19 5127 .23 .18 -.04 +7.9 Icahn Ent Q IEP 6.00 10.7 22 62.18 47.06 106 55.89 456 56.80 54.92 +.68 +5.5 IchorHld n Q ICHR 12 35.51 12.72 982 24.74 5554 27.58 24.26 -2.76 +.6 Icon PLC Q ICLR 30 124.48 76.46 235 113.27 1288 119.05 112.87 -4.35 +1.0 IconixBrnd Q ICON 1 10.80 1.16 4055 1.42 10866 1.54 1.20 +.14 +10.1 Idacorp N IDA 2.36f 2.8 21 100.04 78.05 441 83.32 2146 88.31 82.08 -4.37 -8.8 IdealPower Q IPWR 3.86 1.10 636 1.34 2164 1.50 1.27 -.07 -6.0 Identive lf Q INVE 7.81 2.55 163 3.48 263 3.58 3.20 +.06 +4.2 IderaPhm Q IDRA 2.87 1.30 1793 2.49 6127 2.49 2.16 +.22 +18.0sIDEX N IEX 1.48 1.1 33 137.41 88.29 158 136.81 1106 137.41 133.76 +2.44 +3.7sIgnyta Q RXDX 27.10 4.60 1165 26.95 15420 27.10 26.88 -.05 +.9 iKangHlth Q KANG 20 18.41 11.70 54 15.74 485 15.90 15.47 -.08 -.4 Ikonics Q IKNX 11.59 7.34 4 7.77 27 7.80 7.46 +.03 +3.3sITW N ITW 3.12 1.8 26 169.69 122.25 939 170.52 6206 171.52 165.79 +4.49 +2.2sIllumina Q ILMN 46 245.74 140.19 938 244.72 6422 245.96 225.67 +16.55 +12.0 ImageSens Q ISNS 4.00 2.65 41 3.00 97 3.10 2.95 -.10 +1.7 Imax Corp N IMAX 41 34.60 17.58 484 20.70 6965 21.80 19.75 -1.15 -10.6 Immersn h Q IMMR 11.85 5.76 272 7.10 2218 7.76 6.94 -.44 +.6 ImmuCell Q ICCC 86 9.25 5.00 2 7.71 21 7.88 7.35 -.15 -12.3 ImmuneDs Q IMDZ 13.05 3.50 394 3.65 3162 4.25 3.50 -.55 -6.4 ImmuneP rs Q IMNP 5.02 .50 1358 .60 20937 .68 .56 +.04 +5.3 ImunoCll rs A IMUC 3.68 .17 499 .31 4677 .33 .29 -.01 -1.9 ImunoGn Q IMGN 8.84 2.20 2361 7.79 12955 8.00 6.59 +1.05 +21.5sImunmd Q IMMU 17.24 3.30 2189 16.51 14731 17.24 15.20 +1.01 +2.2 Immuron n Q IMRN 10.00 4.47 12 7.45 90 7.58 5.37 +2.04 +40.8 Immurn wt Q IMRNW 1.47 .64 1.40 16 1.47 1.40 +.14 +53.8 Immutep Q IMMP 3.24 1.25 18 1.90 129 1.91 1.75 +.16 +21.0 ImpacMtg A IMH 4 17.40 9.92 26 10.39 131 10.83 10.05 -.20 +2.3 ImpaxLabs Q IPXL 25.70 7.75 720 19.10 4089 19.30 16.70 +1.23 +14.7 ImpOil g A IMO .52 16 34.77 27.59 223 31.17 1287 32.39 31.04 -.50 -.1 Imperva Q IMPV 52.40 37.17 489 44.25 1719 45.00 41.50 +2.15 +11.5 Impinj n Q PI 60.85 19.97 263 23.41 1659 24.20 22.80 -.60 +3.9 ImprimisP Q IMMY 4.69 1.35 81 1.85 795 1.87 1.69 +.06 +8.8 IncOpR A IOR 24 12.08 7.42 7 10.85 7 11.32 10.50 -.35 -2.1tIncyte Q INCY 153.15 92.52 1545 94.07 10296 101.90 92.52 -5.78 -.7 IndCDrillg N ICD 7.25 2.72 89 4.91 885 4.94 3.83 +.84 +23.4 IndepHld N IHC .12f .4 24 30.00 16.55 10 27.50 168 28.20 26.95 +.15 +.2 IndepRT N IRT .72a 7.6 19 10.63 8.57 749 9.50 2920 10.10 9.46 -.58 -5.8 IndBkMA Q INDB 1.28 1.7 24 76.30 57.20 79 73.80 434 74.20 70.08 +2.80 +5.7sIndBkMI Q IBCP .48f 2.0 21 24.20 18.50 49 23.90 529 24.20 22.30 +1.25 +6.9sIndepBkTX Q IBTX .40 .5 23 72.45 51.71 49 73.20 355 73.50 68.55 +4.10 +8.3 IndiaFd N IFN 1.82e 1.7 28.81 22.05 70 27.20 937 27.38 26.85 +.47 +4.1 IndiaGCap A IGC 1.63 .23 680 1.08 5206 1.22 1.02 +.03 +8.0 IndoTel s N TLK .67 36.19 28.10 186 31.34 1212 31.80 30.93 -.33 -2.7 IndusAcq n Q INDU 9.83 9.65 69 9.74 99 9.76 9.68 +.00 -.1 IndusAq wt Q INDUW .55 .36 47 .42 140 .45 .42 -.02 -.2 IndusAc un Q INDUU 10.46 9.95 40 10.12 70 10.12 10.08 +.02 +.7 IndSvAm lf Q IDSA 2.60 .96 14 2.11 302 2.50 1.86 +.23 +28.7stIndLogis n Q ILPT 7308 23.35 7308 24.00 23.23 IndBach N IBA .87e 1.5 67.61 45.32 6 59.68 80 59.80 57.89 +1.37 +4.2 Infinera Q INFN 12.50 6.27 721 7.08 5931 7.23 6.72 +11.8 InfinityPh Q INFI 3.84 .93 398 2.05 3365 2.22 1.90 -.16 +1.0 InfPrCas Q IPCC 2.32 2.2 22 110.63 83.00 35 105.00 293 106.00 100.05 +1.95 -.9 InflaRx n Q IFRX 26.92 14.47 66 23.51 910 24.50 22.15 -.24 +12.2 InfoSvcs Q III .20f 4.8 5 4.63 2.95 13 4.16 119 4.19 4.04 -.02 -.2 InfoSonc rs Q IFON 5.20 1.32 167 1.67 624 1.78 1.60 +.07 +16.2sInfosys N INFY .40e 2.3 18 17.37 13.42 8640 16.81 46461 17.37 16.34 +.46 +3.6 InfrREIT n N HIFR 1.00 5.6 16 23.22 16.00 249 17.79 1106 18.69 17.60 -.39 -4.3 InfuSystem A INFU 2.50 1.20 3 2.38 35 2.40 2.30 +.02 +3.3 IngerRd N IR 1.80 2.0 21 96.23 76.31 1716 91.10 8864 92.79 89.86 +1.39 +2.1 Ingevity N NGVT 80.18 51.83 169 74.55 870 75.90 72.08 +.74 +5.8 InglesMk h Q IMKTA .66 2.0 15 49.50 20.75 100 33.75 612 36.35 32.85 -1.03 -2.5 Ingredion N INGR 2.40 1.8 19 142.64 113.07 378 135.96 2031 141.15 135.72 -4.37 -2.7 InnerWkgs Q INWK 25 12.03 9.08 160 10.25 948 10.25 9.90 +.13 +2.2 Innodata Q INOD 2.40 .88 31 1.20 74 1.30 1.16 -.05 -11.8 Innophos Q IPHS 1.92 4.1 21 58.22 41.66 51 46.34 396 47.23 45.48 -.09 -.8 Innospec Q IOSP .78f 1.1 20 74.75 54.10 59 73.20 309 73.90 70.35 +1.95 +3.7 InnovInd n N IIPR 1.00f 3.3 36.88 15.45 363 30.25 1419 33.33 28.76 +.83 -6.4 InnoInd pfA N IIPRpA 28.80 25.50 1 27.10 30 28.00 26.85 -.43 -3.0 InnovSolu Q ISSC 11 4.54 2.60 64 3.21 112 3.30 3.05 +.06 +9.2 Innoviva Q INVA 1.00 6.9 16 14.87 10.30 776 14.54 2663 14.75 13.81 +.35 +2.5 Inogen Q INGN 95 130.05 62.69 170 115.59 1088 119.55 112.78 -4.26 -2.9 Inovalon n Q INOV .12p 17.80 10.40 328 14.20 4061 14.45 12.85 -1.00 -5.3 InovioPhm Q INO 9.86 4.09 690 4.48 5336 4.56 4.23 +8.5 Inphi N IPHI 51.78 33.00 352 38.63 2261 39.06 36.61 +.03 +5.5 Inpixon rs Q INPX 4.65 .19 19063 .34 142003 .46 .21 +.09 +61.0 InseegoCp Q INSG 3.23 .87 105 1.71 825 1.75 1.60 +.11 +6.2 InsightEnt Q NSIT 13 53.19 35.26 198 38.61 1290 38.78 36.61 +.23 +.8 InsightS n N INSI 21.10 18.64 18 19.50 134 20.50 19.41 -.71 -2.0 Insignia s Q ISIG .70e 2.19 .90 179 1.22 2508 1.54 1.13 -.03 +2.2 Insmed Q INSM 33.94 11.49 782 31.66 3034 32.07 29.18 +2.15 +1.5sInsperity s N NSP 29 61.48 34.60 128 59.05 1099 61.48 58.30 +.80 +3.0 InspMD wt A NSPR.WS .66 .01 0 .02 6 .03 .02 -.01 -33.3 InspMD wtB A NSPR.WSB .06 .01 0 .02 65 .03 .02 -.01 InspMD rs A NSPR 2.88 .12 11758 .15 203684 .32 .13 +.02 +18.8 InspEnt Q INSE 14.00 8.70 19 9.30 41 10.00 9.05 -.25 -5.1 InstlldBPd N IBP 37 79.40 40.00 176 73.00 834 76.65 72.50 -2.25 -3.9 Insteel Q IIIN .12a .4 22 39.20 23.20 83 29.47 471 29.67 28.70 +.36 +4.1 Instructre n N INST 36.60 20.90 175 34.25 619 35.05 33.15 +.30 +3.5sInsulet Q PODD 78.65 37.70 482 75.62 4794 78.65 71.17 +6.86 +9.6 InsysTher s Q INSY 15.02 4.10 3064 8.84 14541 11.10 8.70 -1.86 -8.1 IntecPhm n Q NTEC 9.80 4.20 109 7.15 936 7.50 6.60 +.10 +38.8 IntegerHl N ITGR 55.20 29.40 62 48.55 842 49.65 45.35 +2.70 +7.2 IntegLfSc s Q IART 65 56.42 40.51 349 50.57 4177 51.04 48.45 +4.02 +5.7 IntgDv Q IDTI 44 33.92 22.70 815 32.29 6386 32.87 31.18 +.35 +8.6 IntegMed n Q IMTE 10.00 5.04 5.86 8 6.25 5.50 +.60 +4.1 Intel Q INTC 1.09 2.5 19 47.64 33.23 28955 43.24 187523 44.84 42.44 -1.50 -6.3 Intellia n Q NTLA 33.34 10.83 497 21.45 5509 21.72 18.26 -1.26 +11.6 Intellichk A IDN 4.55 1.80 13 2.54 128 2.78 2.45 -.10 -.8sIntellgSys A INS 5.03 3.30 6 4.91 23 5.09 4.60 +.51 +7.7 Intelliph Q IPCI 3.12 .70 152 .81 531 .83 .78 +.00 +1.4 Intelsat N I 7.47 2.63 300 3.28 1862 3.56 3.21 -.18 -3.2sIntParfum Q IPAR .84f 1.8 35 47.65 31.45 90 46.25 537 47.65 43.05 +2.65 +6.4sInterXion N INXN 60.50 36.94 537 58.15 2572 60.50 58.04 -.38 -1.3sInteractB Q IBKR .40 .6 54 62.85 33.01 575 63.10 3302 63.16 59.25 +2.76 +6.6tInterceptP Q ICPT 135.59 52.11 514 54.95 4168 58.67 52.11 -3.26 -5.9sIntcntlExc s N ICE .80e 1.1 26 74.61 56.17 1634 74.78 10665 75.01 72.59 +1.93 +6.0sIntCtlHtls N IHG 64.73 47.19 191 65.66 2143 65.69 63.23 +2.39 +3.4 InterDig Q IDCC 1.40 1.7 11 102.30 67.55 161 80.70 1814 81.40 78.35 +1.20 +6.0 Interface Q TILE .26 1.0 23 25.70 17.18 503 25.70 1986 25.70 24.38 +.60 +2.2 Intermolec Q IMI 1.65 .80 47 1.34 214 1.41 1.32 -.08 -2.2 Internap rs Q INAP 22.36 6.28 71 15.28 497 15.69 14.65 -.26 -2.7 IntlBcsh Q IBOC .66 1.6 19 42.90 32.50 107 42.05 807 42.30 39.20 +2.40 +5.9 IBM N IBM 6.00 3.7 12 182.79 139.13 4873 163.14 22378 164.94 161.70 +.61 +6.3 IntFlav N IFF 2.24 1.5 27 157.22 114.81 354 153.70 1429 156.84 152.22 -3.17 +.7 IntlGmeT n N IGT .80 2.9 29.36 17.25 721 27.79 5410 28.55 27.01 +.02 +4.8sIntPap N IP 1.90f 3.1 21 62.44 49.60 2098 62.26 9621 62.44 61.28 +.56 +7.5 IntlSeaw n N INSW 23.43 15.90 73 18.70 667 19.00 17.86 -.14 +1.3 IntlSpdw Q ISCA .43f 1.1 27 41.95 32.25 54 40.15 425 40.40 38.55 +1.05 +.8 IntTower g A THM .77 .29 287 .47 891 .48 .41 +.02 +9.1 IntrntGold Q IGLD 12.89 5.86 1 8.75 19 9.36 8.35 -.85 +3.6 IntrntInitJ Q IIJI .12e 1.2 10.50 7.15 4 9.70 25 9.70 9.15 +.63 +6.4 IntrpDia rs Q IDXG 1 7.80 .72 633 1.15 3839 1.19 1.06 +.03 +12.6 Interpublic N IPG .72 3.3 16 25.71 18.30 6873 21.74 29374 21.87 19.96 +1.55 +7.8sIntersENT Q XENT 35.34 11.75 170 34.35 1315 35.34 33.30 +.50 +6.0 Intersectns Q INTX 5.75 1.88 82 2.05 224 2.30 1.91 -.16 -9.3 IntstP pfD N IPLpD 1.28 5.1 27.30 24.56 1 25.17 12 25.33 25.08 -.04 -1.2 inTestCorp A INTT 16 10.25 4.50 58 8.90 418 9.50 8.70 -.20 +2.9 Intevac Q IVAC 22 14.15 6.20 46 6.75 247 7.00 6.55 -.05 -1.5 IntraCellu Q ITCI 22.67 7.85 431 18.87 2815 19.37 17.08 +1.40 +30.3 IntPotash N IPI 5.12 1.24 913 4.32 6460 4.66 4.07 -.28 -9.2 Intrexon N XON 26.99 10.26 2489 14.71 10396 15.01 12.23 +1.56 +27.7sIntriCon Q IIN 22.15 6.05 73 21.75 540 22.30 20.00 +1.50 +9.8sIntuit Q INTU 1.56 .9 44 165.13 111.90 621 164.51 4829 165.13 162.25 +.79 +4.3sIntSurg s Q ISRG 54 426.98 211.73 912 419.04 6586 426.98 377.21 +40.03 +14.8 Inuvo A INUV 1.74 .70 30 .89 548 .96 .83 -.03 +9.9 Invacare N IVC .05 .3 17.95 9.90 282 17.05 1712 17.05 15.80 +1.2 Invesco24 n N IHTA 10.33 10.00 6 10.05 24 10.10 10.01 +.05 -2.5 InvHiIn23 n N IHIT 10.32 9.53 74 9.93 363 10.01 9.90 +1.4 InvAdvMu2 A VKI .78 6.9 11.93 10.80 150 11.27 537 11.46 11.27 -.10 -1.0 Inv Bond N VBF .83a 4.2 20.29 18.17 28 19.64 136 20.16 19.52 -.34 -1.3 InvCAVal N VCV .79 6.3 13.20 12.01 116 12.57 554 12.72 12.52 -.11 -.1 InvDynCrd N VTA .90 7.6 12.59 11.33 214 11.84 1097 11.94 11.79 -.03 +1.1 InvHiInc2 N VLT 1.24 8.4 15.25 14.10 32 14.69 131 14.78 14.61 -.02 -.1 Invsco iim N IIM .84 5.7 15.47 14.16 109 14.73 583 14.96 14.70 -.21 -1.1sInvesco N IVZ 1.16 3.1 16 37.85 28.75 2481 37.86 15756 37.88 36.56 +.57 +3.6 InvMtgCap N IVR 1.64f 9.2 11 18.86 14.15 869 17.75 6046 17.91 17.33 +.16 -.4 InvMtg pfA N IVRpA 1.94 7.7 25.70 24.23 23 25.11 71 25.12 25.00 +.06 +.4 InvMtg pfB N IVRpB 1.94 7.5 26.44 24.00 15 25.93 45 26.00 25.59 +.03 +.7 InvMtg pfC N IVRpC 1.88 7.5 25.73 24.80 58 25.05 211 25.14 24.97 +.05 +.2 Invsco oia N OIA .39 4.8 8.25 7.31 52 8.21 422 8.25 8.10 +2.6 InvMuOpTr N VMO .88 7.1 13.37 12.18 214 12.34 981 12.49 12.29 -.12 -.5 InvMuniTr N VKQ .82 6.5 13.04 12.04 102 12.52 661 12.66 12.46 -.10 +.2 InvPAVal N VPV .79 6.5 12.68 11.83 30 12.09 342 12.26 12.09 -.15 -.5 Invsco iqi N IQI .76 6.2 13.04 12.01 62 12.35 487 12.51 12.34 -.17 -1.3 InvSrInco N VVR .31 7.0 4.77 4.26 587 4.47 2857 4.47 4.40 +.03 +1.8 InvTrIG N VGM .88 6.7 13.80 12.65 166 13.10 689 13.32 13.10 -.13 -.6 InvTrNY N VTN .85 6.2 14.00 13.13 23 13.70 160 13.84 13.67 -.10 -.1sInvestar Q ISTR .13f .5 24 24.65 18.31 13 24.70 144 24.85 23.60 +.85 +2.6 InvTech N ITG .28 1.3 23.96 17.63 158 20.96 1102 21.05 19.70 +1.06 +8.9 InvestBncp Q ISBC .36f 2.5 22 15.11 12.48 1300 14.36 9768 14.43 13.57 +.62 +3.5 InvRlEst N IRET .28 5.0 17 7.14 5.49 438 5.61 2780 5.81 5.58 +.08 -1.2 InvRlE pfC N IRETpC 1.66 6.5 26.08 24.87 6 25.36 38 25.86 25.20 -.30 -2.5 InvTitl Q ITIC 1.60a .8 16 221.88 118.10 0 195.74 14 198.95 186.00 +4.57 -1.3 Invitae n N NVTA 11.88 7.50 2307 7.58 5729 10.05 7.52 -2.47 -16.5 InvitHm n N INVH .06p 24.30 19.80 3177 22.71 12627 23.22 22.64 -.34 -3.6 InVivoTh rs Q NVIV 4.95 .60 73 .72 761 .75 .66 -.02 -6.9tInvuity n Q IVTY 9.70 5.40 64 5.60 1161 6.13 5.40 -.45 -9.7 IonisPhm Q IONS 65.51 37.26 932 53.22 5370 54.10 50.25 +3.33 +5.8 IovanceTh Q IOVA 9.54 4.45 349 9.00 2308 9.25 8.05 +.65 +12.5 iPBetaCmd N BCM 32.00 25.00 3 29.70 26 29.98 29.23 +.34 +1.5 iPBtaCocoa N CHOC 33.54 26.41 0 28.58 8 28.82 27.74 +.66 +2.6 iPBetaCoff N CAFE 15.54 10.40 3 11.10 24 11.45 10.95 -.49 -2.4 iPBtaPrMt N BLNG 33.71 31.25 33.71 7 +5.1siRadimed Q IRMD 15.85 7.85 32 15.50 231 15.85 15.45 -.13 +2.3 Iridex Q IRIX 16.37 7.43 15 8.09 84 8.25 7.70 +.14 +6.2 IridiumCm Q IRDM 13 12.90 7.80 762 12.70 2586 12.70 11.88 +.65 +7.6 IronMtn N IRM 2.20 6.1 26 41.52 32.53 1608 36.22 7477 37.28 36.05 -.58 -4.0 IronwdPh Q IRWD 19.94 13.43 2262 15.12 10528 15.26 13.59 -.02 +.9siShItaly rs N EWI 32.60 23.13 723 33.08 4043 33.12 31.70 +1.23 +8.7siShJapan rs N EWJ 63.24 50.02 22749 63.46 61165 63.47 62.21 +1.42 +5.9siSMlasia rs N EWM 34.69 28.66 785 34.64 5467 34.69 34.12 +.29 +5.1siShSing rs N EWS 27.22 21.11 426 27.35 2796 27.37 26.92 +.32 +5.5 iSTaiwn rs N EWT 38.46 30.21 3180 37.46 20604 37.49 36.81 +3.5siSh UK rs N EWU 36.59 31.04 1729 37.11 8205 37.12 36.19 +.72 +3.6 iSh0-5IGCp N SLQD .79 1.6 50.73 50.11 84 50.17 710 50.22 50.15 -.03 -.2 iShCmdOpT N CMDT 41.95 33.50 2 37.74 18 39.00 37.12 +.59 +1.5siShCvBd N ICVT .67e 56.56 49.47 7 56.58 266 56.64 55.80 +.65 +2.6siShCorEM N IEMG .95e 1.6 59.37 43.86 18075 59.79 51368 59.81 58.59 +.54 +5.1 iSh 10 Cp n N LLQD 51.31 49.85 38 51.03 38 51.04 51.02 +.10 -.4siShRUT P n Q AMCA 27.73 24.40 4 27.82 39 27.87 27.51 +.37 +1.7 iSh USD n Q SUSC 25.90 24.88 3 25.36 111 25.36 25.20 +.07 -.4siShColomC N ICOL .43e 2.8 15.17 12.78 4 15.13 170 15.17 14.77 +.14 +4.8 iSh 1-5Yr n Q SUSB 25.26 24.88 5 24.89 25 24.93 24.89 -.01 -.3siShFSIntSC N ISCF .12p 33.50 24.83 9 33.77 33 33.83 33.28 +.41 +4.1siShFacSIntl N INTF .17p 30.02 23.67 83 30.35 1575 30.37 29.65 +.58 +5.2siShArgGl n N AGT 31.51 24.18 3 31.84 47 31.85 30.94 +.64 +5.5siShFS USA N LRGF .19e 32.87 26.81 79 33.05 820 33.08 32.51 +.46 +4.0siShFSUsaSC N SMLF .23e 40.49 34.50 14 40.67 51 40.86 39.73 +.74 +2.9 iShFacSGbl N ACWF .11p 34.07 24.70 20 32.07 70 32.11 31.52 +.41 +4.6 iSh iBd23 n N IBML 25.96 25.05 171 25.20 250 25.41 25.15 -.01 -.1siSh IntDv n N IDEV 60.36 53.10 7 60.93 32 60.93 59.94 +.85 +4.2 iShMgRE rs N REM 48.54 42.08 323 44.09 1728 44.98 43.77 -.31 -2.5siShExpoTc Q XT .14p 36.86 26.73 206 37.16 1001 37.20 36.51 +.52 +4.9 iSh0-5HYCp N SHYG 2.38 5.0 48.07 46.72 382 47.28 2460 47.40 46.98 -.09 +.3siShDvlValu N IVLU 27.75 22.71 32 28.00 96 28.01 27.32 +.66 +5.9 iSh 3-10yr n N IMTB 51.95 48.43 6 49.19 30 49.71 48.91 -.36 -1.0siShSaudi N KSA 27.63 23.78 69 27.65 285 27.79 26.26 +1.08 +5.6siSh USA Op Q ESGU 60.01 49.56 1 60.54 12 60.54 59.56 +1.00 +3.8siSh MinVl n N SMMV 30.51 25.90 1 29.35 20 30.51 28.88 +.30 +.5siShIntDevM N IMTM .30p 31.79 25.49 486 32.07 652 32.07 31.48 +.37 +5.1siShIntDevQ N IQLT .55p 30.46 24.95 5 30.57 45 30.60 30.15 +.14 +3.1siShLwCarb N CRBN .94p 121.00 98.82 11 121.90 48 122.08 120.10 +1.63 +4.3 iShFallAn n Q FALN 1.48a 5.4 30.06 26.77 49 27.46 354 27.56 27.36 +.04 +1.2siShDvlSize N ISZE 28.92 24.70 0 29.06 6 29.06 28.78 +.14 +2.6siShCHdEM N HEEM 1.26e 1.7 27.67 21.50 30 27.73 286 27.74 27.32 +.21 +4.6siShMsciChA A CNYA 33.58 25.45 2 33.80 30 33.80 33.12 +.70 +5.5siSh ESG Opt Q ESGD 70.08 56.64 39 70.78 114 70.78 69.55 +.93 +4.3siSh IntDvGr N IGRO 60.81 49.26 18 59.42 49 60.81 58.50 +.07 +.1siSh GlImp n Q MPCT 1.18e 1.9 60.94 48.38 3 60.95 38 61.06 60.25 +.27 +3.0 iShMultiTc N TCHF 41.93 30.88 3 40.82 17 40.82 39.97 +.46 +5.3siShMultHl N HCRF 32.96 25.36 2 33.24 12 33.30 32.45 +.78 +5.1siShMultMat N MATF 35.76 28.27 2 35.92 13 35.92 35.50 +.45 +5.0siSh MultFin N FNCF 36.43 29.72 5 36.54 22 36.58 35.59 +.90 +3.4siShMultiEn N ERGF 29.75 23.28 2 29.99 13 29.99 29.06 +.92 +5.9 iShIntHdHi N HYGH 4.56 5.0 92.18 88.33 26 91.64 1111 91.93 91.31 -.23 +.9 iShCTotBd s Q IUSB 51.49 49.82 295 50.71 979 50.87 50.56 -.11 -.3 iSh MultCnS N CNSF 26.59 24.28 0 26.23 21 26.49 26.23 +.04 -.9siShCDivGr N DGRO .65e 1.8 35.79 28.91 615 36.04 4028 36.06 35.40 +.56 +3.6 iShCHEmu N HEZU .64e 1.6 31.15 26.40 475 30.99 3853 31.08 30.77 +.11 +4.0 iShGblReit N REET .94e 3.7 26.68 24.60 163 25.28 1703 25.86 25.22 -.50 -3.1siSh AdapJp N DEWJ .18p 30.90 24.21 30.90 8 30.90 30.74 +.45 +3.9 iShCoreInt N IAGG 53.61 50.99 92 52.12 640 52.30 51.97 -.11 +.1siShCorePac N IPAC 1.06e 1.7 62.30 50.29 85 62.60 353 62.60 61.56 +1.05 +5.0siShCHGer Q HEWG .68e 1.6 29.96 25.70 146 29.58 698 29.96 29.39 -.20 +3.1siShIntHdCp N LQDH 2.76 2.8 97.69 93.60 4 97.64 28 97.69 97.18 +.38 +.3 iShCHCda N HEWC 1.41e 1.7 26.96 24.37 26.76 6 26.76 26.70 +1.4siShJpMinV N JPMV .70e 1.0 70.46 58.05 3 70.35 7 70.46 69.51 +1.05 +3.6siShEafeMV N HEFV 27.90 24.49 1 27.63 23 27.90 27.63 -.13 +.2siShEuMinV N EUMV .67e 2.6 25.83 21.30 4 25.98 24 25.98 25.52 +.15 +2.5siShCorEur N IEUR 1.18e 2.3 51.75 41.24 436 52.43 1564 52.43 51.35 +.77 +4.5siShxJMinV N AXJV .84p 37.60 29.89 5 37.80 10 37.83 37.32 +.44 +4.0 iSh2022Mu N IBMK .09e 26.37 25.45 18 25.71 225 25.74 25.66 +.02 +.1 iSh UAE Q UAE .63e 3.5 18.01 16.34 2 17.82 83 17.95 17.48 +.34 +6.1siShEm exCh N EMXC 55.60 50.03 0 55.73 11 55.73 54.93 +.13 +3.3 iSh Qatar Q QAT .66e 3.8 20.57 13.01 51 17.33 127 17.40 16.61 +.99 +7.0 iShYdOpBd N BYLD .75 3.0 26.66 24.48 7 24.97 102 25.03 24.87 -.05 -.1 iSh2021Mu N IBMJ .07e 26.08 25.31 20 25.48 170 25.52 25.41 +.02 +.2 iSHgxUSHY N HHYX .67e 28.10 25.92 0 27.92 18 28.06 27.90 -.18 +.1siShRussia rs N ERUS 36.69 27.18 679 37.07 2263 37.11 35.78 +1.30 +10.6siSCHeafe N HEFA .70e 1.5 30.64 26.13 511 30.63 3800 30.64 30.44 +.15 +3.2 iShH10yCBd N CLYH .31e 26.78 24.73 15 26.64 77 26.64 26.30 +.25 +.8 iShCHSpain N HEWP .31p 24.63 19.98 15 23.25 90 23.35 22.96 +.21 +4.9 iShHEmBd N EMBH .30e 27.37 25.29 2 26.76 9 26.77 26.60 -.01 +.8 iShShMMu N MEAR .27e 50.18 49.66 8 49.83 82 49.84 49.79 +.03 iShUSFxBal N FIBR 2.20e 101.15 99.67 8 99.80 122 100.09 99.68 -.26 -.4siShCHAcxUs N HAWX 1.38e 3.8 27.70 23.33 19 27.66 57 27.70 27.52 +.08 +3.0siShGbMM rs N PICK 37.40 25.02 207 37.80 1378 37.83 36.30 +1.86 +9.2siShCmdSel Q COMT .39e 1.0 37.59 31.13 65 37.70 467 37.73 36.82 +.84 +3.7siShCHAcwi N HACW .94e 2.0 30.17 25.16 6 30.37 7 30.38 30.04 +.72 +3.3 iShGblGld rs Q RING 21.29 15.48 310 19.57 971 19.57 18.70 +.27 +4.1 iShTrFRBd N TFLO .07e .1 50.27 50.00 2 50.24 17 50.24 50.17 +.02 siShCH UK N HEWU .24p 24.63 22.63 10 24.70 68 24.77 24.43 +.18 +1.6siSh ESG Sl N ESGE 76.84 56.44 37 77.29 157 77.34 75.90 +.51 +4.6siShCHSwitz N HEWL 1.43e 2.2 27.79 23.67 0 27.58 12 27.79 27.47 +2.0siShEMktMV N HEMV 28.30 23.43 0 28.35 11 28.35 27.72 +.54 +3.5 iShLqdty bt A ICSH .25e .5 50.54 49.93 22 50.11 169 50.16 50.04 +.04 +.1siShCHJpn N HEWJ .74e .5 34.88 26.93 985 34.85 4192 34.88 34.54 +.20 +4.5siShFacEmg N EMGF .13p 51.57 37.31 8 52.11 181 52.11 51.03 +.76 +5.3 iSh iBd26 n N IBDR 24.92 23.60 35 24.37 157 24.48 24.27 -.06 -.7 iSiBd12-18 s N IBDH .30 1.2 25.50 25.08 99 25.16 411 25.18 25.11 +.01 +.1 iSiBd12-20 s N IBDL .62e 2.5 25.66 25.22 118 25.30 658 25.34 25.27 -.01 iSiBd12-19 s N IBDK .37e 25.11 24.81 127 24.83 548 24.88 24.81 -.02 -.2 iSiBd12-23 s N IBDO .56e 25.55 24.54 71 24.98 926 25.04 24.88 -.02 -.4 iSiBd12-22 s N IBDN .55e 25.42 24.58 93 24.89 647 24.95 24.83 -.02 -.4 iSiBd12-25 s N IBDQ .64e 25.37 24.16 321 24.89 563 25.02 24.77 -.04 -.6 iSiBd12-24 s N IBDP .63e 25.44 24.33 247 24.96 706 25.05 24.85 -.01 -.4 iSiBd12-21 s N IBDM .47e 25.19 24.55 87 24.75 609 24.82 24.70 -.01 -.2 IsoRay A ISR .69 .38 56 .44 843 .45 .41 +.03 +9.3 IsraelChm N ICL .27e 6.2 4.95 3.85 2102 4.39 3363 4.47 4.05 +.28 +8.7 ItauCorpb N ITCB 2.48e 17.1 14.89 10.28 29 14.50 108 14.50 13.62 +.68 +7.9 ItauUnibH N ITUB .32e 2.3 14.59 10.02 4300 14.12 40223 14.14 13.60 +.07 +8.7 Iteris Q ITI 8.17 3.73 363 7.47 1673 7.85 7.35 +.07 +7.2 Itron Q ITRI 38 79.95 57.80 224 71.70 1300 72.45 69.45 +1.50 +5.1 IturanLoc Q ITRN 1.12e 3.2 18 38.00 26.50 22 35.30 192 35.55 33.25 +.25 +3.2 IvyHiInOp N IVH 1.50a 10.2 16.10 14.20 113 14.72 453 14.90 14.61 -.02 -2.7 IxysCp Q IXYS .16 .7 35 24.96 11.10 422 24.60 2295 24.70 24.20 +.30 +2.7 Izea n Q IZEA 7.85 1.37 139 5.86 1827 6.45 4.96 -.04 +29.6J -:J&J Snack Q JJSF 1.80f 1.2 37 157.33 121.20 61 146.50 305 150.97 144.57 -1.80 -3.5 JAlexHld n N JAX 26 12.30 9.00 44 9.10 124 9.85 9.05 -.50 -6.2 JJill n N JILL 14.40 4.74 178 8.53 2694 8.79 7.14 +.67 +9.4 j2Global Q JCOM 1.58f 2.1 26 91.48 71.09 169 77.03 1217 77.84 74.87 +1.68 +2.7 JA Solar Q JASO 16 8.48 4.42 1183 7.38 6650 7.62 7.35 -.04 -1.1 JBG Smth n N JBGS .23p 35.64 30.79 338 33.56 1857 34.11 33.18 -.12 -3.4 JD.com Q JD 27 48.99 26.14 9232 46.40 57367 47.23 45.17 +.76 +12.0sJMP Gp27 n N JMPD 25.62 24.90 33 25.35 125 25.62 25.19 -.11 +.2 JMP Grp N JMP .36 6.6 15 7.70 5.20 14 5.49 102 5.62 5.44 -.04 -2.0 JMP Gp 23 N JMPB 2.00 7.9 26.00 25.10 4 25.35 31 25.38 25.11 +.06 +.2 JMU Ltd Q JMU 3.54 .92 131 1.18 633 1.25 1.08 +.05 +15.7 JPMCh pfE N JPMpE 1.58 5.9 27.70 25.59 31 26.56 132 26.65 26.51 +.02 -1.8sJPMDvsRt N JPGE .96e 1.5 64.10 52.00 23 64.44 97 64.47 63.64 +.58 +3.1sJPMIntEq N JPIN 1.08e 1.7 61.59 49.93 154 62.11 774 62.13 61.10 +.67 +3.4sJPMDvREm N JPEM 1.31p 60.72 47.74 10 61.30 75 61.32 60.09 +.62 +5.0sJPM DREq N JPUS .26p 72.31 59.87 113 72.66 555 72.70 71.48 +.84 +3.0sJPMDsfEu N JPEU 62.05 49.19 3 62.54 7 62.55 61.50 +.49 +3.7 JPM DivAlt N JPHF 28.92 25.59 7 26.48 129 26.49 26.31 +.07 +1.2 JPM UlSh n N JPST 51.03 49.97 22 50.08 140 50.12 50.04 +.01 sJPM SCap n N JPSE 30.30 27.03 9 30.34 39 30.51 29.77 +.35 +2.2 JPM GlB n N JPGB 52.89 50.10 120 51.46 317 51.52 51.33 +.03 +.6 JPM Disc n N JPHY 52.80 49.80 16 51.52 154 51.63 51.35 -.05 +.5sJPM USMid N JPME 65.29 54.80 5 65.61 20 65.63 64.63 +.98 +2.9sJPMorgCh N JPM 2.24f 2.0 17 110.92 81.64 17872 112.67 72932 112.85 107.70 +4.33 +5.4sJPMCh wt N JPM/WS 70.52 40.53 41 72.34 218 72.43 67.57 +4.23 +8.9 JPMCh pfA N JPMpA 1.36 5.4 26.06 24.65 49 25.25 182 25.32 25.14 +.04 -.5 JPMCh pfB N JPMpB 1.68 6.2 27.82 25.80 53 26.86 182 26.90 26.73 +.09 -.7 JPMAlerian N AMJ 2.29 7.6 34.41 24.93 3389 30.01 13954 30.07 28.52 +1.34 +9.2 JPMCh pfY N JPMpF 1.53 5.8 27.36 25.44 80 26.48 354 26.53 26.41 +.03 -.6 JPMCh pfG N JPMpG 1.52 5.7 27.43 25.37 34 26.76 305 26.85 26.62 +.12 -.8 JPMCh pfH N JPMpH 1.54 5.8 27.41 25.56 42 26.70 349 26.81 26.61 +.09 -.9 JRJR Ntw A JRJR .84 .16 38 .21 586 .26 .20 +.00 +15.7 Jabil N JBL .32 1.2 16 31.70 22.88 1834 27.66 9309 27.76 26.75 +.47 +5.4sJackHenry Q JKHY 1.24 1.0 39 122.80 88.11 258 123.38 1313 123.56 119.08 +3.60 +5.5 JackInBox Q JACK 1.60 1.7 21 113.00 90.89 1205 92.86 6422 99.15 91.35 -5.54 -5.4sJacobsEng N JEC .60 .9 22 69.52 49.31 1156 69.56 5081 69.86 67.26 +1.42 +5.5 JaggedPk n N JAG 16.55 10.96 1471 14.73 7362 16.50 14.57 -1.21 -6.7 JaguarHlth Q JAGX 1.52 .11 1840 .14 24350 .16 .13 +.00 -2.1 JkksPac Q JAKK 5.85 2.20 54 2.50 1172 2.65 2.47 -.05 +6.4 Jamba Q JMBA 10.44 6.71 24 9.24 245 9.42 8.44 +.39 +14.6 JHardie s N JHX .38e 2.2 79 17.95 13.55 27 17.10 78 17.92 16.87 -.82 -2.9tJRiverGrp Q JRVR 1.20a 3.3 16 46.20 35.52 175 36.13 1286 37.86 35.52 -1.75 -9.7sJanSmMid Q JSMD 40.16 31.25 4 40.20 20 40.40 39.52 +.69 +3.5tJanLTCar n Q OLD 27.72 23.25 35 23.13 51 23.84 23.01 -.70 -3.4sJanObes n Q SLIM 32.33 22.63 1 32.41 13 32.41 31.11 +1.37 +4.5 JanOrgan n Q ORG 35.26 23.89 6 34.00 29 34.74 33.97 -.46 -1.6sAlpVSVolLC N SPXH .51e 1.3 37.74 31.11 4 37.90 23 37.96 37.37 +.52 +3.7 JanGlQua n Q SGQI 29.80 25.86 28.94 8 29.44 28.42 -.46 -.6 Jan ShDur n N VNLA 50.42 50.08 202 50.17 612 50.18 50.12 +.05 sJanusHn n N JHG 40.15 30.24 631 40.54 4340 40.74 39.09 +.84 +6.0sJpnSmCap N JOF .13e 1.0 12.60 8.65 76 12.59 367 12.60 12.33 +.16 +6.6sJason Inds Q JASN 2.92 .77 332 2.37 949 2.92 2.02 -.36 Jason wt Q JASNW .19 .01 0 .01 140 .02 .01 -.01 -34.8 JazzPhrm Q JAZZ 25 163.75 112.52 781 150.19 3426 151.85 132.88 +14.60 +11.5 JeldWen n N JELD 42.27 25.60 491 41.01 2588 41.91 39.80 -.66 +4.2 JensynAc rt Q JSYNR .45 .12 .24 24 .30 .22 -.06 +5.3tJernignC n N JCAP 1.40 7.6 11 24.89 18.09 147 18.50 778 19.26 18.09 +.02 -2.7 JetBlue Q JBLU 12 24.13 18.05 4337 22.93 26959 22.93 20.61 +1.55 +2.6 JetPay h Q JTPY 4.90 1.45 127 2.55 1408 3.55 2.31 -.20 +.4 JewettCam Q JCTCF 21 17.90 10.80 1 14.85 38 15.83 13.00 +1.10 -1.0 Jianpu n N JT 8.28 4.75 636 7.03 3147 7.85 6.85 +.23 +8.5 JinkoSolar N JKS 17 30.50 13.70 430 24.59 2172 25.56 23.70 +.36 +2.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, January 13, 2018

PAGE 50

JBeanTch N JBT .40 .4 43 120.55 80.70 74 111.90 594 113.55 108.60 +1.55 +1.0sJHMultLgC N JHML .10p 35.89 29.32 35 36.16 304 36.19 35.49 +.64 +3.9sJH MultMdC N JHMM .08p 35.33 29.01 50 35.46 273 35.51 34.80 +.57 +4.0sJH MultCns N JHMC .07p 32.00 26.42 5 32.20 93 32.22 31.32 +.81 +5.3sJH MultFin N JHMF .08p 38.20 29.15 31 38.51 175 38.74 37.35 +1.11 +4.8sJH MultHltC N JHMH .05p 32.47 26.16 2 32.62 13 32.68 31.78 +.68 +4.8sJH MultTch N JHMT .09p 43.01 31.40 9 43.24 110 43.26 42.50 +.52 +5.3sJH MultEn N JHME 31.55 24.30 1 31.65 16 31.65 30.64 +.88 +6.7sJH MultMat N JHMA 37.35 29.52 1 37.65 57 37.65 36.98 +.53 +4.8sJH SmCap n N JHSC 26.83 24.84 2 26.86 40 26.89 26.34 +.48 +2.9sJH MultDev N JHMD 31.43 25.53 23 31.68 59 31.70 31.11 +.57 +4.1 JH MultUt N JHMU 29.74 25.20 1 26.49 14 27.11 26.49 -.41 -3.7sJH MultInd N JHMI 36.48 28.83 2 36.96 10 36.99 36.07 +.94 +5.3 JH HedgEq N HEQ 1.50 8.7 17.95 15.91 77 17.33 227 17.39 17.03 +.26 -.5 JH TxAdY N HTY 1.28 13.9 10.25 8.27 116 9.20 357 9.27 8.99 +.21 +4.3sJohnJn N JNJ 3.36 2.3 21 145.68 110.76 5288 145.76 30825 146.42 140.92 +4.04 +4.3 JohnContl n N JCI 1.00e 2.5 27 44.70 34.51 5877 39.80 27596 39.97 38.14 +1.38 +4.4 JohnsnOut Q JOUT .40 .6 19 76.18 31.25 32 62.40 199 64.65 60.39 -.49 +.5 JointCorp Q JYNT 6.00 2.66 28 4.83 94 5.00 4.70 -.11 -2.6 JonesEngy N JONE 1 4.74 .73 816 1.22 4576 1.29 1.11 +.03 +10.9sJonesLL N JLL .74f .5 19 155.89 97.60 111 153.87 923 155.89 151.60 -.66 +3.3 JounceTh n Q JNCE 29.29 11.05 185 16.37 787 16.40 13.08 +2.33 +28.4 Jumei Intl N JMEI 41 4.61 2.00 2978 3.70 16410 4.03 3.53 +.08 +26.7 JnprNtwk N JNPR .40 1.4 16 30.96 23.87 2758 28.89 15945 28.94 28.06 +.37 +1.4sJunprPhm Q JNP 10 6.40 3.65 19 5.98 202 6.40 5.35 +.63 +23.2 JunoThera Q JUNO 63.45 18.90 1437 48.75 8670 50.73 46.13 +.75 +6.7 Jupai n N JP .08p 23 29.00 7.36 463 22.66 2880 24.43 19.90 +1.90 +22.6tJustEngy g N JE .41 8 6.35 4.00 215 4.12 1303 4.29 4.00 -.14 -4.0 JustEn pfA N JEpA 27.70 23.05 5 24.54 47 24.70 24.06 -.03 -1.3K -:K12 N LRN 83 21.18 15.07 67 16.51 388 16.69 15.52 +.79 +3.8 K2M Grp Q KTWO 25.99 16.44 320 20.25 2116 21.08 19.41 +1.06 +12.5sKAR Auct N KAR 1.40f 2.6 26 53.05 40.27 901 53.27 3822 53.34 51.31 +1.74 +5.5sKB FnclGp N KB 63.54 38.13 128 63.72 605 63.96 61.05 +2.92 +8.9sKB Home N KBH .10 .3 20 38.80 15.88 4838 36.98 27093 38.80 33.15 +3.56 +15.7 KBR Inc N KBR .32 1.6 21.25 13.36 1463 20.59 7290 20.76 19.75 +.48 +3.8 KBS Fash rs Q KBSF 18.00 1.41 39 5.02 752 5.56 4.26 +.02 +21.3 KCAP Fin Q KCAP .40m 11.6 4.12 3.30 109 3.44 558 3.44 3.33 +.01 +.9 KCAPFn 19 N KAP 1.84 7.3 25.96 25.05 5 25.30 12 25.33 25.22 +.01 KCAP 22 n Q KCAPL 1.53 6.0 25.67 24.65 2 25.29 25 25.45 25.15 +.08 +.8 KEYW Hld Q KEYW 12.40 4.94 869 6.37 2907 6.62 5.86 +.43 +8.5sKKR N KKR 1.31e 5.7 10 23.32 16.77 1600 23.08 14979 23.32 21.57 +1.16 +9.6 KKR pfA N KKR.PRA 27.69 25.42 24 26.64 153 26.92 26.55 -.15 -1.4 KKR pf B N KKRpB 1.63 6.1 27.37 25.91 17 26.49 59 26.87 26.39 -.21 -1.0 KKR Inco N KIO 1.50a 9.4 18.63 15.59 179 15.98 714 16.19 15.86 +.01 -.4 KKR RE n N KREF .99e 23.99 19.57 30 19.80 189 20.04 19.61 -.03 -1.0 KLA Tnc Q KLAC 2.36 2.2 16 114.43 78.83 966 107.29 5045 110.94 104.71 -2.57 +2.1sKLX Q KLXI 39 70.85 42.45 246 70.71 2197 71.20 68.23 +2.06 +3.6 KMG Chm N KMG .12 .2 25 68.13 36.29 246 65.76 815 67.41 63.50 +1.56 -.5 KT Corp N KT 18.82 13.75 502 15.88 2703 16.12 15.44 +1.7 KVHInd Q KVHI 12.65 7.65 11 11.15 63 11.25 10.65 +.45 +7.7 Kadant N KAI .84 .9 24 114.00 56.15 31 97.25 252 98.60 94.65 -.24 -3.1 Kadmon n N KDMN 5.06 2.05 6238 4.23 11632 4.32 3.64 +.51 +16.9sKaiserAlu Q KALU 2.00 1.8 22 113.90 74.56 59 112.41 467 113.99 108.71 +2.07 +5.2 Kala Ph n Q KALA 26.75 11.81 384 15.60 3085 15.69 12.16 +3.35 -15.6 Kalvista rs Q KALV 15.80 5.48 58 10.01 189 10.34 9.86 +.01 +2.7 Kamada Q KMDA 8.61 3.75 26 5.65 182 5.65 5.20 +.45 +18.9sKaman N KAMN .80 1.3 32 60.43 45.50 108 60.42 483 60.60 58.20 +1.88 +2.7 KandiTech Q KNDI 9.90 3.50 305 7.20 2763 8.25 7.05 -.65 +5.9 KC Southn N KSU 1.44f 1.3 21 114.85 81.54 1892 110.40 9837 111.81 105.36 +1.21 +4.9sKapStoneP N KS .40 1.5 23 26.29 19.59 932 25.98 4138 26.47 24.86 +1.26 +14.5 Karyophm Q KPTI 14.63 7.48 193 10.78 755 11.17 9.78 +.53 +12.3sKayAnAc n Q KAAC 10.06 9.64 0 9.71 507 10.06 9.69 -.01 sKayAnAc wt Q KAACW 1.04 .59 1 1.00 62 1.04 .90 +.10 +17.6 KaynAEnD N KED 1.60 8.8 20.46 14.10 102 18.20 439 18.25 17.42 +.38 +4.5 KA EngTR N KYE 1.32m 11.9 13.05 9.01 561 11.12 1441 11.14 10.55 +.54 +10.5 KA MLP N KYN 1.80 9.0 22.15 14.38 838 19.96 3778 20.06 19.26 +.45 +4.8tKAMLP pfF N KYNpF .88 3.5 26.00 25.14 5 25.15 24 25.37 25.14 -.08 -.4 KAMidsEn N KMF 1.80m 12.0 17.04 12.25 242 15.00 697 15.03 14.29 +.62 +8.7 KaziaTh rs Q KZIA 7.60 1.63 4 2.88 31 3.24 2.82 -.30 -9.5 KeanGrp n N FRAC 22.93 12.42 945 19.03 5955 19.83 17.98 +.51 +.1 KearnyF s Q KRNY .12 .8 63 15.80 13.35 182 14.45 1414 14.50 13.88 +.20 Kellogg N K 2.16f 3.3 16 76.69 58.76 4920 64.69 17189 69.21 64.66 -4.25 -4.8 KellySA Q KELYA .30 1.1 15 30.93 20.27 100 28.55 657 28.80 27.47 +.73 +4.7 KelsoTch g A KIQ .03f 4.5 1.08 .24 77 .66 244 .67 .51 +.13 +26.9 Kemet N KEM 24 27.35 6.64 1186 17.25 5053 17.36 15.74 +.68 +14.5 Kemper N KMPR .96 1.4 31 71.52 36.35 84 69.60 786 70.15 66.60 +2.25 +1.0 Kemper 54 N KMPA 1.84 7.0 28.25 25.82 8 26.13 39 26.37 25.87 +.13 +.2 KemPhm n Q KMPH 5.40 2.45 76 5.00 411 5.25 4.75 +.15 +23.5sKennamtl N KMT .80 1.5 32 51.41 32.23 691 51.92 3084 52.35 49.72 +1.67 +7.3 KennWils N KW .76f 4.3 22.65 17.15 1032 17.65 4304 17.95 17.55 -.30 +1.7sKenonHld n N KEN 30.35 9.96 1 29.72 43 30.35 22.37 +6.37 +37.3 KeryxBio Q KERX 8.38 4.33 783 4.68 4872 4.78 4.42 -.03 +.6 KewnSc Q KEQU .68 2.3 19 31.20 20.95 0 29.95 7 29.95 28.25 +1.15 +3.4 KeyEngy N KEG 37.42 8.20 165 17.33 865 17.87 14.67 +2.54 +47.0 KeyTech Q KTEC 30 21.61 11.08 13 18.87 141 19.68 16.76 -.31 +2.4 KeyTrn Q KTCC 14 8.20 6.69 38 7.20 158 7.23 6.82 +.29 +5.6sKeycorp N KEY .40f 1.9 19 21.28 16.28 9927 21.42 43269 21.47 20.16 +1.11 +6.2 Keycorp pfI N KEYpI 29.97 26.05 46 28.68 128 28.79 28.20 +.01 -.8sKeysight N KEYS 34 45.78 35.05 477 44.82 3780 45.78 43.98 +.91 +7.7sKforce Q KFRC .48 1.8 19 27.30 16.75 56 26.65 393 27.30 26.35 +5.5 KilroyR N KRC 1.70 2.4 15 78.33 67.00 466 71.55 3095 73.18 70.56 -.62 -4.2 KimballEl Q KE 19 22.45 15.05 83 19.30 290 19.35 18.60 +.30 +5.8 KimballInt Q KBAL .28 1.4 20 20.97 15.40 67 19.37 398 19.63 18.61 +.47 +3.7 KimbRoy n N KRP 1.24f 7.6 20.89 15.06 19 16.40 62 16.99 16.10 +.14 +.9 KimbClk N KMB 3.88 3.4 18 136.21 109.67 3337 112.98 13750 119.55 112.00 -5.23 -6.4tKimco N KIM 1.12f 6.7 13 25.70 16.93 5385 16.76 20211 17.86 16.68 -.94 -7.7 Kimco pfI N KIMpI 1.50 6.0 25.58 24.44 39 24.99 219 25.22 24.95 -.18 -.8 Kimco pfJ N KIMpJ 1.38 5.5 25.61 23.01 3 25.01 93 25.07 24.90 +.01 -.1 Kimco pfK N KIMpK 1.41 5.7 25.85 23.18 5 24.95 68 25.06 24.80 -.03 -.6 Kimco pfL N KIMpL 25.99 24.30 23 24.69 305 24.85 24.52 -.12 -.2 KindMorg N KMI .50 2.6 36 23.01 16.68 14984 19.52 67993 19.66 18.75 +.57 +8.0 KindM pfA N KMIpA 50.00 32.18 190 39.40 964 40.23 38.44 +1.12 +3.8 KindredBio Q KIN 9.80 5.00 56 8.85 333 9.21 8.60 -.25 -6.3 KindredHlt N KND .48 5.2 26 11.90 5.50 521 9.25 5514 9.80 9.10 -.55 -4.6 KingldJw Q KGJI 3 2.50 1.00 111 1.99 173 2.01 1.89 -1.5sKingstone Q KINS .32 1.5 20 21.10 11.80 39 20.95 189 21.10 19.99 +.15 +11.4 Kingsway N KFS 6.50 4.80 9 5.25 48 5.34 5.03 +.20 +4.0 KingtoneW Q KONE 8.00 2.63 116 5.68 375 6.11 4.89 +.41 +32.7 Kinross g N KGC 4.91 3.15 13378 4.34 55549 4.45 4.06 -.11 +.5 KinsaleCp n Q KNSL .24 .5 47.78 27.19 95 43.95 380 45.38 43.39 -1.01 -2.3sKirbyCp N KEX 32 74.50 59.25 374 74.80 2417 75.10 69.00 +5.60 +12.0 KirklLak n N KL .02e 16.76 11.52 549 16.12 2918 16.49 15.65 -.40 +4.9 Kirklands Q KIRK 29 14.91 8.17 93 12.37 603 12.72 11.58 +.33 +3.4 KiteRlty N KRG 1.27f 7.1 6 24.38 17.60 547 17.90 3513 19.08 17.89 -.99 -8.7 KitovPh n Q KTOV 3.49 1.27 59 2.30 455 2.52 2.24 -.16 +.9 KitovPh wt Q KTOVW 1.50 .28 2 .65 69 .80 .62 -.12 +8.3tKlondexM g A KLDX 5.91 1.61 1608 2.13 8885 2.50 1.61 -.34 -18.4 KnSwftT rs N KNX 28 45.60 26.61 1501 45.00 7508 45.47 44.38 +.12 +2.9 Knoll Inc N KNL .60 2.6 16 27.48 16.57 164 23.33 1555 23.56 22.50 +.12 +1.3 KnotOffsh N KNOP 2.08 9.5 24.43 19.15 271 22.00 762 22.25 21.55 +.20 +6.0 Knowles N KN 21 19.90 14.11 881 16.17 2960 16.27 15.55 +.49 +10.3sKohls N KSS 2.20 3.4 17 61.16 35.16 7333 63.87 32987 65.06 55.36 +9.51 +17.8 KonaGrill Q KONA 12.10 1.50 46 1.80 405 1.85 1.70 +2.9 KopinCp Q KOPN 4.60 3.00 404 3.49 2728 3.65 3.23 -.11 +9.1 Koppers N KOP 1.00 2.0 13 51.80 33.90 69 48.80 474 50.53 47.80 -1.75 -4.1 KoreaElc N KEP 21.59 16.51 294 17.16 1361 17.55 17.06 -.39 -3.1 KoreaFd N KF 4.50e 44.64 33.42 4 43.40 76 43.79 42.80 +.35 +5.2 KornFer N KFY .40 .9 18 44.08 27.47 241 42.16 1544 42.82 41.36 +.54 +1.9 KornitDig n Q KRNT 23.15 12.60 543 15.70 2701 15.95 14.80 +.15 -2.8 KosmosEn N KOS 8.62 5.53 2136 6.98 21283 7.06 6.63 +.05 +1.9 Koss h Q KOSS 3.58 1.40 43 2.08 915 2.35 2.02 -.01 -32.7 KraftHnz n Q KHC 2.50 3.2 22 97.77 75.21 3827 77.35 17697 78.72 76.60 -.49 -.5 KrNwChin s N KFYP 44.18 30.25 1 33.98 14 36.27 32.44 -1.77 +1.6sKrS ChIn n N KWEB 64.70 53.99 448 64.08 2636 64.70 62.92 +.69 +9.3sKranChinA N KBA 9.93e 36.35 27.26 61 36.87 236 36.87 35.74 +1.14 +7.1sKraneChCm N KCNY .22e .6 35.78 32.25 3 35.65 13 35.78 35.55 +.11 +1.6sKrnChEnv n N KGRN 27.26 23.53 0 27.10 24 27.26 26.55 +.76 +7.1sKrnOnBelt n N OBOR 26.64 24.47 6 26.79 26 26.80 26.44 +.17 +4.8sKratonCp N KRA 22 53.39 25.09 190 51.59 1097 53.39 51.41 -1.13 +7.1 KratosDef Q KTOS 13.93 6.83 758 11.33 6841 12.00 11.03 -.40 +7.0 Kroger s N KR .50 1.8 15 34.99 19.69 9890 28.14 47167 28.77 26.88 +.82 +2.5 KronosWw N KRO .60 2.1 10 29.49 12.11 515 27.96 2097 29.15 26.50 +.99 +8.5 KrystlBio n Q KRYS 11.98 8.03 6 10.05 97 11.71 9.53 -.29 -4.5 Kulicke Q KLIC 16 28.71 16.17 375 24.73 2638 25.94 24.34 -.98 +1.6 KuraOnc n Q KURA 17.50 5.78 130 16.05 727 16.35 14.00 +1.10 +4.9 Kyocera N KYO 71.92 49.53 11 68.81 64 69.98 68.45 -.43 +5.0L -:L Brands N LB 2.40 4.8 16 63.10 35.00 3914 49.67 26277 51.01 47.00 -.69 -17.5sL-3 Tch N LLL 3.00 1.4 27 207.22 146.88 509 209.46 3645 209.98 200.90 +7.87 +5.9 LCI Inds N LCII 2.20f 1.7 23 132.73 86.25 108 126.40 562 130.95 125.70 -2.95 -2.8 LCNB Corp Q LCNB .64 3.0 16 24.35 18.05 4 21.10 36 21.10 20.25 +.30 +3.2 LG Display N LPL 17.05 11.91 993 13.78 3768 14.28 13.62 -.47 +.1 LGI Homes Q LGIH 18 79.55 26.82 265 75.60 1486 78.61 71.74 -1.83 +.8 LGL Grp A LGL 20 6.70 4.25 2 5.72 23 5.76 5.60 +.10 +1.8 LHC Grp Q LHCG 27 76.14 44.04 117 63.24 1608 64.57 60.95 -1.10 +3.2sLKQ Corp Q LKQ 25 43.43 27.85 948 43.47 5551 43.65 41.80 +1.45 +6.9 LM FdgA n Q LMFA 6.65 1.11 203 1.43 6045 1.83 1.32 +.06 -9.5 LMP CapIn N SCD 1.24f 8.7 14.80 13.45 61 14.31 366 14.35 14.05 +.17 +2.6sLPL Fincl Q LPLA 1.00 1.6 26 61.95 36.72 662 61.19 4178 61.95 59.74 +1.47 +7.1 LRAD h Q LRAD .04 1.7 2.58 1.30 21 2.31 181 2.43 2.23 +.05 -7.2 LSB Inds N LXU 11.71 5.55 145 9.76 803 10.05 9.09 +.45 +11.4 LSC Com N LKSD .25p 28.96 13.72 205 14.39 1032 14.92 13.76 -.13 -5.0 LSI Ind lf Q LYTS .20 2.9 35 10.68 4.99 56 6.96 323 7.35 6.78 -.30 +1.2tLTC Prp N LTC 2.28f 5.6 14 52.85 40.65 248 40.39 1819 43.15 40.29 -2.20 -7.3 LaJollaPh Q LJPC 39.28 16.71 214 30.46 1854 31.13 28.15 +.43 -5.3 LaQuinta N LQ 51 18.59 11.76 1130 18.47 4223 18.59 17.99 +.46 +.1 LaZBoy N LZB .48f 1.5 19 34.25 23.15 227 32.10 1161 32.40 30.75 +.70 +2.9sLabCp N LH 21 171.35 128.00 465 171.64 3162 172.38 164.04 +5.19 +7.6 LadderCap N LADR 1.26f 9.3 19 15.23 12.83 544 13.59 3383 13.68 13.42 +.04 -.3 LadThalFn A LTS .01p 3.48 2.05 198 3.21 731 3.32 3.10 +.06 +1.6sLadTh pfA A LTSpA 2.00 7.8 25.70 24.03 14 25.58 163 25.70 25.15 +.55 +1.1 LakeldB Q LBAI .40 2.0 19 21.90 15.06 137 20.35 994 20.50 19.10 +1.00 +5.7 Lakelnd s Q LKFN .88 1.7 23 52.43 39.68 70 51.08 659 51.45 48.35 +2.42 +5.3 LakeInd Q LAKE 19 17.18 9.85 38 14.40 154 14.75 14.30 +.20 -1.0 LamResrch Q LRCX 2.00f 1.1 17 219.70 106.80 2750 188.51 14767 199.75 188.30 -7.89 +2.4 LamarAdv Q LAMR 3.32 4.6 23 79.17 62.45 294 71.43 2100 73.69 71.25 -.18 -3.8sLambWst n N LW .77f 1.3 58.70 35.81 1095 58.28 5373 58.70 57.29 +.58 +3.2 LancastrC Q LANC 2.40f 1.9 31 149.30 113.34 81 127.32 425 130.00 125.94 -1.18 -1.5 Landcad n Q LCA 11.00 9.85 9.99 37 10.50 9.95 +.02 +.5 Landcad wt Q LCAHW 1.02 .59 6 .69 22 .70 .59 +.01 -1.3 Landec Q LNDC 40 14.95 11.20 113 12.80 394 13.20 11.95 -.20 +1.6 LandBncp Q LARK .80b 2.9 28 30.86 25.73 3 28.06 7 28.10 27.82 +.06 -3.2 LandmInfr Q LMRK 1.43f 7.9 34 18.75 14.20 12 18.20 191 18.70 17.70 -.55 +.6 LandIn pfA Q LMRKP 2.00 8.0 26.14 24.80 1 25.15 19 25.45 25.15 -.14 -.5 LndInf un B Q LMRKO 1.98 7.8 25.76 24.04 2 25.39 22 25.40 25.10 +.21 -.5 LandsEnd Q LE 24.80 10.55 143 19.75 1010 19.90 17.50 +1.35 +1.0sLandstar Q LSTR .40a .4 33 108.40 80.00 179 108.45 1383 108.55 104.50 +5.25 +4.2 Lannett N LCI 8 30.35 14.90 445 24.75 3125 25.40 23.30 +.70 +6.7 Lantheus n Q LNTH 34 24.10 7.95 209 23.48 1806 24.10 20.70 +1.78 +14.8 Lantronix Q LTRX 4.09 1.50 70 2.26 324 2.30 2.01 +.24 +11.9 LaredoPet N LPI 14 15.15 9.46 1385 11.07 9767 11.51 10.74 +.30 +4.3 LVSands N LVS 2.92 4.1 30 72.20 51.35 2904 71.02 14572 71.24 67.58 +3.10 +2.2 LaSalleH N LHO 1.80 6.3 12 31.87 27.44 1264 28.64 6091 28.65 27.79 +.33 +2.0 LaSalH pfI N LHOpI 1.59 6.3 26.00 23.75 25.07 35 25.18 24.92 +.02 -.1 LaSalHt pfJ N LHOpJ 1.58 6.2 26.50 23.65 1 25.46 30 25.79 25.34 -.34 -1.1sLatam Air N LTM 15.63 8.95 879 16.11 3167 16.17 14.62 +1.43 +15.9 LatAmDisc N LDF .03e .2 12.68 9.80 2 12.12 32 12.12 11.81 +.18 +5.5sLattDvMkt N RODM .62e 2.0 30.17 24.21 64 30.12 500 30.37 29.58 +.36 +3.1sLattEmMkt N ROAM .43e 1.6 26.58 21.12 3 26.84 281 26.86 26.22 +.29 +4.1 Latt RE n N RORE 16.26 14.34 16 14.73 21 15.14 14.73 -.42 -4.9sLattUSEqt N ROUS .39e 32.19 25.24 2 32.58 137 32.58 31.90 +.77 +4.2sLattGblSC N ROGS .57e 1.7 32.49 26.25 1 32.59 24 32.59 32.05 +.42 +3.2 Lattice Q LSCC 7.55 5.05 1087 6.19 4561 6.24 5.93 +.17 +7.1 LaureatE n Q LAUR 18.96 10.46 394 15.67 1845 15.70 14.02 +1.46 +15.6 Lawsn Q LAWS 50 28.10 18.70 3 24.90 20 25.30 24.10 +.20 +.6 Layne Q LAYN 13.64 6.98 88 13.34 1101 13.43 13.05 +.29 +6.3sLazGlobTR N LGI .95 5.1 18.69 13.98 47 18.60 294 18.69 18.35 +.42 +3.3 sLazard N LAZ 1.64 2.8 15 57.58 40.37 566 57.71 3179 58.39 55.81 +1.84 +9.9sLazWldDiv N LOR .69 5.7 12.02 9.98 11 11.99 89 12.02 11.72 +.10 +3.1 LeMaitreV Q LMAT .22 .7 42 39.88 19.82 108 32.64 546 32.65 30.29 +1.94 +2.5 LeadgBr g Q LBIX 3.75 .74 542 1.79 1092 1.84 1.52 +9.8 LeafGrp N LFGR 10.15 6.35 11 9.35 98 9.50 9.00 +.25 -5.6 LeapTh n Q LPTX 10.10 4.90 27 6.28 154 6.50 6.01 +.01 +.6 LearCorp N LEA 2.00 1.1 14 192.13 132.01 629 189.14 3398 192.00 181.49 -2.25 +7.1 Lee Ent N LEE 5 3.20 1.75 147 2.45 647 2.45 2.35 +4.3 LegacyA un N LGC/U 10.05 9.90 9.91 130 9.94 9.91 -.03 -.3 LegacyRes Q LGCY 2.77 1.07 431 2.07 2870 2.23 1.46 +.51 +28.6 LegcyR pf Q LGCYP 2.00 33.3 12.44 3.69 19 6.01 125 6.30 4.66 +1.25 +27.9 LegcyR pfB Q LGCYO 2.00 33.6 12.14 3.69 72 5.95 669 6.25 4.81 +1.21 +26.9sLegacyTxF Q LTXB .64f 1.4 21 45.17 31.50 225 45.13 1083 46.03 42.06 +2.05 +6.9sLeggMason N LM 1.12 2.6 37 43.29 30.81 731 43.74 5094 43.76 40.83 +1.86 +4.2 LegMas56 n N LMHA 27.70 25.33 40 26.33 102 26.94 26.16 -.43 -3.4 LegM 5,4 56 N LMHB 25.73 22.55 90 24.71 302 25.27 24.71 -.57 -2.2 LMGblInco N BWG 1.32a 9.9 13.74 11.96 148 13.40 744 13.43 13.04 +.27 +4.9 LM LoVHiD Q LVHD 32.10 28.44 55 31.37 516 31.59 31.14 -.09 -.5 LM IntLoV N LVHI 29.13 26.03 5 28.40 26 28.95 28.30 -.38 +.8sLM EM LoV N LVHE 31.44 25.79 3 30.20 22 31.44 28.59 +1.49 +9.8 LM Gl Inf n Q INFR 30.39 25.19 2 29.31 10 29.67 28.89 -.25 -.6 LeggPlat N LEG 1.44 3.0 20 54.97 43.17 880 48.80 4568 48.94 47.31 +.89 +2.2sLeidosHld N LDOS 1.28a 1.9 29 67.46 47.81 665 67.03 4356 67.51 64.65 +2.30 +3.8stLeisAcq wt Q LACQW .65 .50 10 .70 10 .70 .50 +.15 +27.3 LeisAcq un Q LACQU 10.01 9.30 9.93 24 9.98 9.92 -.04 +.2 LejuHldgs N LEJU .20e 23 4.16 1.28 162 1.82 946 1.82 1.59 +.24 +26.4sLendgTree Q TREE 370.74 99.50 99 364.00 567 370.74 353.20 +7.95 +6.9 LendingClb N LC 6.79 3.29 6000 4.27 44785 4.36 3.89 +.20 +3.4sLennarA N LEN .16 .2 18 70.40 43.46 3757 69.26 28082 70.40 65.75 +1.68 +9.5sLennarB N LEN/B .16 .3 16 56.71 35.10 59 55.84 689 56.71 53.17 +1.08 +8.0sLennox N LII 2.04 1.0 27 214.70 147.98 269 210.68 1710 214.70 204.26 -2.73 +1.2sLeucNatl N LUK .40 1.4 51 28.22 22.23 1179 27.93 10363 28.30 26.75 +1.05 +5.4 LevelBr n A LEVB 5.50 4.00 0 4.95 76 5.25 4.75 +.33 +13.8 LexiPhm rs Q LXRX 18.00 8.07 465 10.24 2524 10.42 9.56 +.05 +3.6 LexnFint n Q LX 18.29 10.15 508 13.89 2344 15.85 13.51 -.75 -.1 LexRltyTr N LXP .70 7.6 12 11.42 9.00 891 9.22 5472 9.64 9.14 -.34 -4.5 LiNiuTc rs Q LINU 5.33 .99 815 1.94 5126 2.15 1.70 +.13 -4.9 LianlouSm Q LLIT 1.88 1.05 86 1.70 315 1.77 1.70 -.05 -3.1 Libbey A LBY .47 6.1 18.62 5.81 156 7.71 1038 7.95 7.11 -.01 +2.5sLbtyASE N USA .52e 7.9 6.53 5.31 1634 6.62 4149 6.66 6.41 +.18 +5.1sLbtyASG N ASG .38e 6.6 5.75 4.24 35 5.77 356 5.78 5.60 +.16 +4.2 LibBrdbdA Q LBRDA 104.35 73.32 109 90.30 899 90.61 87.50 +1.47 +6.2 LibBrdbdC Q LBRDK 104.66 74.79 625 90.70 4074 90.87 87.72 +1.77 +6.5 LibExpA n Q LEXEA 58.20 41.36 259 48.87 1446 49.03 46.26 +2.10 +10.2 LibtyGlobA Q LBTYA 37.69 28.17 1548 36.87 8961 37.03 34.35 +.68 +2.9 LibtyGlobC Q LBTYK 37.00 27.36 2864 34.89 13800 35.10 32.78 +.51 +3.1 LibLA A n Q LILA 22.22 20.09 257 21.16 832 21.62 20.57 +.07 -1.9 LibLA C n Q LILAK 22.04 20.04 500 20.95 3667 21.34 20.20 +.26 -2.1sLibQVC A Q QVCA 28 26.93 17.24 2040 26.85 16759 26.93 25.53 +1.21 +10.0 LibVentA Q LVNTA 7 62.41 38.32 259 57.98 1764 58.25 56.25 +.95 +6.9 LibMSirA n Q LSXMA 46.43 34.04 326 41.06 2671 41.43 39.57 +1.12 +3.5 LibMSirC n Q LSXMK 46.24 34.10 312 40.96 2735 41.23 39.00 +1.09 +3.3 LibMBrA n Q BATRA 26.52 19.30 57 23.11 377 23.18 21.53 +.84 +4.8 LibMCFor Q FWONK 41.14 27.55 3924 34.74 11070 35.22 33.25 +.62 +1.7 LibMAFor Q FWONA 39.37 27.63 167 33.20 1263 33.63 31.79 +.79 +1.5 LibMBrC n Q BATRK 26.20 19.30 92 23.31 637 23.34 21.61 +.89 +4.9 LibtProp N LPT 1.60 3.9 19 45.40 37.21 873 40.72 3427 42.54 40.66 -1.17 -5.3 LibertyTax Q TAX .64 5.5 12 16.20 9.90 106 11.70 350 11.85 11.15 +.36 +6.4 LibTripA A Q LTRPA 18.75 7.90 489 10.10 3385 10.15 9.15 +.70 +7.2 LifeStorg N LSI 4.00f 4.8 19 91.73 69.00 330 83.92 2056 87.08 83.03 -1.47 -5.8 LifePtHlth Q LPNT 11 70.95 42.50 736 49.60 3380 49.70 45.10 +2.05 -.4 LifetimeBr Q LCUT .17 .9 15 21.20 13.80 10 18.35 61 18.40 17.35 +.70 +11.2 Lifevant rs Q LFVN 8.00 2.86 54 4.35 152 4.89 4.22 -.47 -8.6 LifewayFds Q LWAY 26 12.09 7.20 42 7.99 98 8.49 7.96 -.25 -.1 LigandPh Q LGND 149.31 95.08 133 148.90 956 149.24 138.32 +7.52 +8.7 LightPath Q LPTH 4.10 1.54 358 2.42 1099 2.45 2.28 +.09 +9.0 Lightbrdg rs Q LTBR 2.41 .86 528 1.52 2532 1.57 1.23 +.29 +24.6sLightInBox N LITB 3.46 1.61 112 2.40 5117 3.46 2.32 -.08 +4.3 LilisEn n A LLEX 5.69 2.96 189 5.03 808 5.15 4.80 -.01 -1.6 Limbach n Q LMB 15.22 11.14 15 13.14 139 13.85 13.02 -.64 -5.0 LimelghtN Q LLNW 6.05 2.02 1398 4.23 3887 4.70 4.20 -.47 -4.1 Limoneira Q LMNR .25f 1.1 53 26.06 16.39 49 21.79 374 24.66 20.74 +.66 -2.7 LincEdSv Q LINC .08 3.9 3.74 1.83 23 2.03 217 2.19 1.95 +.5 LincElec Q LECO 1.56f 1.6 28 99.59 75.86 477 97.87 2162 98.58 94.88 +2.88 +6.9sLincNat N LNC 1.32f 1.6 12 84.09 61.45 1382 84.37 7472 84.75 78.34 +5.60 +9.8 LindbladEx Q LIND 11.26 8.38 38 9.92 314 10.07 9.53 +.03 +1.3 Lindblad wt Q LINDW 2.35 1.35 1.40 6 1.40 1.35 +1.4 Lindsay N LNN 1.20 1.3 62 96.22 73.34 156 94.95 538 95.41 88.61 +6.04 +7.7sLineCp n N LN 47.40 30.90 163 44.61 1317 47.40 43.01 +1.66 +8.8 LionsGat A N LGF/A 34.75 24.27 476 33.71 2641 33.77 31.33 +1.77 -.3 LionsGat B N LGF/B 33.10 22.50 178 31.45 1757 31.50 29.52 +1.48 -.9tLipocine Q LPCN 5.33 1.67 1569 1.71 10790 3.59 1.67 -1.32 -50.3 LiqTech A LIQT .71 .25 73 .47 319 .54 .47 -.04 -17.6 Liquidity Q LQDT 10.15 4.34 93 5.10 504 5.20 4.80 +.25 +5.2sLithiaMot N LAD 1.00 .8 16 124.04 80.88 238 124.48 1166 124.96 119.45 +5.67 +9.6 Littelfuse Q LFUS 1.48 .7 30 215.00 146.94 125 206.45 518 206.74 199.55 +5.26 +4.4 LivaNova n Q LIVN 29 88.56 45.35 216 82.28 1521 82.84 80.27 +1.33 +3.0 LiveNatn N LYV 46.99 27.17 615 44.43 4990 44.62 42.65 +1.11 +4.4 LiveOakB n Q LOB .12 .5 26.35 18.00 100 24.75 534 25.15 23.50 +.85 +3.8 LiveVent rs Q LIVE 26.50 9.11 27 15.57 290 15.96 14.58 +.09 -2.6 LivePrsn Q LPSN 15.10 5.43 450 12.55 1637 12.65 11.85 +.50 +9.1sLloydBkg N LYG .47a 11.9 3.87 3.15 4089 3.96 16693 3.96 3.75 +.18 +5.6sLockhdM N LMT 8.00f 2.4 26 333.74 248.00 1316 336.25 5910 336.35 327.81 +6.66 +4.7sLoews N L .25 .5 18 51.68 45.01 2410 52.78 7311 52.81 50.37 +2.15 +5.5 Logitech Q LOGI .63e 1.8 28 40.82 24.90 207 35.82 1409 35.85 34.47 +1.01 +6.5 LogMeIn Q LOGM 1.00 .8 129.51 90.35 222 121.00 1693 122.40 117.50 +.30 +5.7sLomaNeg n N LOMA 25.24 20.80 383 25.00 2921 25.28 21.53 +.82 +8.5 LoneRs n Q LONE 8.70 2.43 264 4.97 1293 5.50 4.71 +.48 +25.2 LI Block n Q LBCC 9.49 1.70 398 5.02 770 5.68 4.94 -1.37 -1.6 LongFin n Q LFIN 142.82 4.69 140 43.65 827 52.25 41.81 -9.85 -22.5sLoopInd n Q LOOP 19.00 12.03 16 16.55 70 19.00 15.25 +1.33 +14.3 LoralSpac Q LORL 37 51.75 36.80 43 46.45 168 46.75 44.45 +.45 +5.4 LaPac N LPX 15 29.44 18.69 1027 28.30 5878 28.51 27.51 +.33 +7.8sLowes N LOW 1.64 1.6 22 95.78 70.76 14122 100.86 30369 102.28 93.56 +6.12 +8.5 LoxoOncol Q LOXO 95.92 34.50 427 89.99 1454 91.21 82.74 +4.69 +6.9 Lubys N LUB 4.13 2.36 7 2.74 94 2.80 2.64 +.00 +3.8slululemn gs Q LULU 37 81.92 47.26 1218 78.84 7777 81.92 77.44 -.59 +.3 LumberLiq N LL 41.33 15.00 788 30.47 2693 32.01 30.34 -1.43 -2.9 Lumentm n Q LITE 68.63 34.15 1349 53.20 8327 53.85 50.10 +2.10 +8.8 Luminex Q LMNX .24 1.2 31 22.42 17.68 260 20.72 1548 20.89 20.25 +.22 +5.2 LunaInn h Q LUNA 2.80 1.16 182 2.59 625 2.76 2.56 -.14 +6.6sLuthBur n Q LBC 12.67 11.50 476 12.36 1170 12.90 11.85 +.37 +2.7 LuxferHld N LXFR .50 3.3 16.21 10.85 35 15.04 184 15.87 14.67 -.73 -4.8 Luxoft N LXFT 29 67.85 40.15 218 57.15 1576 59.05 56.15 -1.40 +2.6 Lydall N LDL 19 63.20 45.45 157 49.85 493 51.35 48.60 -1.40 -1.8sLyonBas A N LYB 3.60 3.1 13 117.94 78.01 2029 117.68 8233 118.00 113.04 +3.31 +6.7M -:M III Aq un Q MIII 10.09 9.70 19 9.96 981 9.97 9.89 +.06 +.4sM III Aq wt Q MIIIW .99 .20 77 .95 327 .99 .89 -.01 +19.6 M III Ac un Q MIIIU 11.55 9.84 10.90 53 10.90 10.52 +2.8sM&T Bk N MTB 3.00 1.7 20 178.42 141.12 435 178.52 2355 179.49 171.73 +5.65 +4.4 MACOM Q MTSI 65.99 29.73 406 36.50 3629 37.91 34.52 -.32 +12.2 MAG Slv g A MAG 16.78 10.05 499 12.21 1400 12.72 11.69 -.24 -1.2 MAM Soft Q MAMS 20 9.42 5.91 4 7.52 8 7.75 7.50 -.11 +.1 MB Fncl Q MBFI .84 1.8 19 47.64 38.29 239 46.96 1936 47.39 44.49 +2.14 +5.5 MB Finl pf Q MBFIP 2.00 7.8 27.21 25.34 8 25.48 93 25.50 25.43 +.04 +.2sMB Fin pfC Q MBFIO 26.48 25.00 60 26.14 386 26.48 25.65 -.16 -.6 MBIA N MBI 11.65 6.04 1010 7.47 6053 7.69 7.23 -.23 +2.0 MBT Fnl Q MBTF .24f 2.3 17 12.10 9.25 21 10.65 115 10.85 10.20 +.35 +.5 MCBC n Q MCFT 21 23.99 13.67 125 21.84 832 21.97 20.86 +.42 -1.7sMDC N MDC 1.00 2.9 12 35.05 23.95 360 34.12 2758 35.05 33.39 -.28 +7.0 MDC Pr gs Q MDCA .84 8.9 14 12.26 6.13 295 9.40 1244 9.98 9.30 -.20 -3.6 MDU Res N MDU .79f 3.0 22 29.74 25.14 465 26.08 3369 26.73 25.91 -.33 -3.0 MEI Phrm Q MEIP 3.26 1.45 146 2.36 634 2.49 2.15 +.18 +12.4 MER Tel rs Q MTSL 4.49 1.31 110 2.41 896 2.55 2.09 +.21 +14.2tMFA Fncl N MFA .80 10.3 11 8.90 7.58 1254 7.80 9039 7.87 7.58 -.01 -1.5 MFA Fn42 N MFO 2.00 7.8 26.36 25.17 0 25.62 13 26.02 25.52 +.10 -2.8 MFA pfB N MFApB 1.88 7.4 25.89 23.56 7 25.25 56 25.32 25.22 +.02 -.2tMFC Bcp N MFCB 11.35 7.00 6 7.23 41 7.25 7.00 +.03 -7.2 MFS CAMu A CCA .60 5.3 14.00 11.07 11 11.41 47 11.49 11.38 -.01 -.9 MCR N MCR .72a 8.5 8.76 8.29 170 8.47 628 8.55 8.44 -.07 -.1tMGF N MGF .41 8.6 5.10 4.73 48 4.74 320 4.78 4.73 -.03 -1.0 MFS HInM N CXE .30 5.6 5.51 4.87 29 5.31 306 5.39 5.30 -.02 +1.3 MFS HYMu N CMU .28 6.0 4.89 4.46 70 4.60 200 4.66 4.58 -.05 -.4 MFS IHI N CIF .25 8.4 3.03 2.52 66 2.96 374 2.98 2.94 +.7 MIN N MIN .42 10.2 4.42 4.09 216 4.13 1104 4.16 4.11 -.02 -.5 MFS InvG N CXH .50 5.1 10.33 9.42 10 9.83 111 9.94 9.81 -.09 +1.2 MMT N MMT .52 8.6 6.29 5.93 206 6.06 1013 6.11 6.04 -.04 -.2 MFM N MFM .38 5.6 7.41 6.73 153 6.85 656 6.95 6.84 -.05 -.3 MFV N MFV .58 9.4 6.84 5.53 27 6.14 118 6.16 6.01 +.13 +3.7tMGE Engy Q MGEE 1.29 2.2 28 68.70 58.60 106 59.00 454 61.40 58.50 -2.45 -6.5 MGIC Inv N MTG 14 15.64 9.68 2822 15.12 13019 15.35 14.46 +.79 +7.2 MGMGrPr n N MGP 1.68f 31.83 24.76 548 28.54 2437 28.97 28.50 -.18 -2.1sMGM Rsts N MGM .44 1.3 41 35.13 25.15 5963 35.03 35335 35.18 33.03 +1.14 +4.9 MGP Ing Q MGPI .16a .2 40 80.75 41.16 84 75.41 627 78.53 73.59 -2.44 -1.9 MI Acq wt Q MACQW .48 .21 2 .43 12 .45 .43 +.05 +22.9sMI Homes N MHO 17 37.31 22.55 131 36.94 827 37.31 35.90 +.30 +7.4 MKS Inst Q MKSI .72f .7 17 110.60 59.80 280 96.20 2689 102.70 94.10 -5.35 +1.8sMMA Cap Q MMAC 8 30.58 18.00 16 28.10 225 30.58 24.10 +3.68 +15.6 MPLX LP N MPLX 2.35f 6.1 39.43 30.88 1772 38.78 8737 38.89 36.52 +1.98 +9.3 MRC Glbl N MRC 22.26 14.01 836 18.98 2875 19.00 17.49 +1.39 +12.2 MSA Safety N MSA 1.40f 1.7 28 86.36 65.95 89 80.05 1107 81.42 77.38 +1.48 +3.3 MSB Fin Q MSBF .12a .7 18.70 14.25 5 17.60 18 17.85 17.52 -.13 -1.1 MSC Ind N MSM 2.32f 2.4 23 105.70 65.42 670 94.75 6297 99.94 91.15 -2.11 -2.0sMSCI Inc N MSCI 1.52 1.1 42 135.24 80.38 338 135.89 1597 136.93 132.82 +2.86 +7.4 MSG Netw N MSGN 10 25.30 16.25 614 21.60 2760 21.65 20.35 +.85 +6.7 MTGE Inv Q MTGE 2.00f 10.9 10 20.00 15.50 169 18.30 1646 18.43 18.05 +.05 -1.1 MTGE pfA Q MTGEP 2.03 7.9 27.42 24.95 31 25.67 35 25.73 25.00 -.01 -1.6 MTS Q MTSC 1.20 2.2 27 59.00 44.65 61 54.45 266 55.10 52.25 +1.15 +1.4sMV OilTr N MVO .76e 8.3 7 9.80 4.80 29 9.06 411 9.80 8.85 -.05 +7.9 MVB Fin n Q MVBF 20.40 18.75 6 19.88 40 20.00 19.17 +.04 -1.1 MVC Cap N MVC .60f 5.6 10.97 8.45 38 10.78 108 10.84 10.54 +.19 +2.1 MVC 22 n N MVCD 1.56 6.1 27.25 25.32 13 25.70 65 25.89 25.38 +.08 -.5 MYOS Q MYOS 6.98 1.12 55 1.54 352 1.58 1.39 +.14 +13.6 MYR Grp Q MYRG 38 43.77 23.00 47 35.77 392 36.29 33.73 +.86 +.1 MabVxTh n Q MBVX 3.59 .43 397 .90 2993 1.07 .72 +.15 +28.0 MacQUtlDv N MFD 1.20 9.3 14.75 11.72 38 12.88 186 12.89 12.61 +.10 +3.6 MacQGInf N MGU 1.48 5.8 26.50 20.55 26 25.40 186 26.29 25.28 -.74 -1.5 Macatawa Q MCBC .20 2.0 20 10.66 8.87 38 10.21 211 10.22 9.85 +.28 +2.1 Macerich N MAC 2.96f 4.7 20 70.96 52.12 486 62.97 6194 65.44 62.20 -1.84 -4.1tMackCali N CLI .80 3.9 10 29.70 20.77 282 20.74 2506 21.59 20.71 -.62 -2.9 Macquarie N MIC 5.68f 8.7 32 83.48 63.08 1132 64.99 4600 66.70 64.94 -.68 +1.2 MacroGen Q MGNX 22.31 14.36 349 20.53 832 20.77 19.20 +.60 +8.1 Macys N M 1.51 5.6 9 34.37 17.41 13237 26.89 66857 27.43 23.68 +2.41 +6.7 MadCvCall N MCN .72 9.2 8.21 7.40 55 7.85 238 7.86 7.73 +.11 +1.7 MadSqGd n N MSG 231.44 166.86 83 212.99 644 213.23 207.15 +.12 +1.0 MadStSec N MSP 1.04 8.7 12.42 11.29 13 11.90 36 11.90 11.75 +.07 +1.6sMadrigP rs Q MDGL 101.00 13.09 248 107.00 596 109.97 90.56 +10.47 +16.6 Magal Q MAGS 8.00 4.13 3 5.44 88 5.53 5.22 -.03 +7.5 MagellnHlt Q MGLN 24 99.80 64.05 92 98.25 563 99.05 94.80 -.75 +1.8 MagellMid N MMP 3.62f 4.9 22 81.77 63.55 1060 74.62 4046 74.69 71.30 +2.17 +5.2 MagicSft Q MGIC .22e 2.5 22 9.50 6.75 21 8.95 76 9.00 8.60 +.05 +6.8 MagicJack Q CALL 8.90 5.55 251 8.45 1098 8.50 8.40 sMagna g s N MGA 1.10 1.8 11 59.71 39.50 1811 59.64 7905 59.71 56.30 +.10 +5.2 MagnaChip N MX 20 13.40 7.00 264 11.25 1335 11.30 10.65 +.55 +13.1 MagneG rs Q MNGA 5.75 .29 2678 .33 4699 .35 .30 +4.1 MaidenH Q MHLD .60 7.8 18.95 5.55 314 7.70 4821 7.75 6.40 +.90 +16.7 Maiden prA N MHpA 2.06 8.4 26.27 24.34 21 24.62 81 24.80 24.60 +.02 -.3tMaiden pfC N MHpC 1.78 7.5 26.67 23.66 34 23.62 159 24.50 23.57 -.65 -3.3 MaidnH pfD N MHpD 1.68 8.2 25.05 20.32 61 20.51 260 21.58 20.50 -.81 -2.1tMaidenHld n N MHLA .60 2.7 27.28 22.17 20 22.26 105 23.40 22.17 -.93 -3.2 MaidHld 43 N MHNC 1.94 7.9 27.62 24.09 13 24.54 88 24.77 24.46 -.01 +.4 MainStCap N MAIN 2.22a 5.7 16 41.79 35.25 788 38.78 3112 39.41 37.22 -.60 -2.4 MainStC 23 N MSCA 1.53 6.0 26.60 25.23 3 25.42 7 25.70 25.34 -.11 +.6 MainSrce Q MSFG .72f 1.8 20 40.67 30.82 60 38.97 648 39.27 36.70 +1.82 +7.3 MainSDTMu N MMD 1.18 5.9 20.49 18.44 57 19.81 254 20.03 19.76 -.1 Majesco n A MJCO 6.43 4.35 14 5.56 41 5.56 5.30 +.24 +3.5 MMyTrip Q MMYT 40.90 22.40 153 31.85 1023 32.65 30.45 +1.20 +6.7 MalibuBoat Q MBUU 18 33.35 17.17 139 29.76 927 29.91 28.06 +.84 +.1 Mallinckdt N MNK 55.33 19.00 2451 23.50 10436 23.88 21.99 +.60 +4.2 MalvernBc Q MLVF 14 28.20 19.35 2 25.60 17 26.00 24.50 +.75 -2.3 MamEngy n Q TUSK 24.54 10.88 91 23.46 613 23.80 21.36 +1.23 +19.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, January 13, 2018

PAGE 51

ManTech Q MANT .84 1.6 34 53.29 33.50 265 51.90 780 52.51 50.68 +.41 +3.4 MgdDInvG N MZF .74 5.5 14.17 12.86 38 13.40 108 13.64 13.40 -.16 -.2 ManchUtd N MANU .36 1.8 1 22.15 14.80 20 19.90 166 20.00 19.37 +.30 +.5sManhAssc Q MANH 30 52.80 40.75 301 52.44 2207 52.85 50.16 +1.12 +5.9 ManhBrCa Q LOAN .44f 7.5 15 7.65 4.65 19 5.85 104 5.90 5.70 +.07 -1.6sManitex Q MNTX 10.20 6.21 17 10.00 285 10.20 9.17 +.48 +4.2 Manitowc rs N MTW 42.12 21.00 506 39.36 2604 40.87 38.36 +.35 +.1 MannKd rs Q MNKD 6.96 .67 1654 2.41 7894 2.63 2.38 -.06 +3.9 Mannatech Q MTEX .50 3.3 7 20.42 12.51 3 15.31 16 15.50 14.30 +.71 +2.1 ManngNap N MN .32 8.4 54 7.64 3.00 71 3.80 496 4.20 3.75 +.08 +5.6 ManpwrGp N MAN 1.86 1.4 19 131.99 91.13 279 129.75 2013 131.97 128.01 +.68 +2.9sManulife g N MFC .44 21.76 16.62 2531 21.81 12222 21.82 21.26 +.32 +4.6sMarathnO N MRO .20 1.1 18.81 10.55 10218 18.82 50495 18.96 17.65 +.93 +11.2 MaraPat rs Q MARA 10.03 .50 8693 4.17 15409 5.06 3.57 +.24 +1.7sMarathPt s N MPC 1.60 2.2 17 70.43 46.88 2490 71.42 13896 71.50 68.45 +2.10 +8.2 MarchxB Q MCHX .50e 3.75 2.50 57 3.31 267 3.46 3.26 -.09 +2.5 MarcusMill N MMI 20 32.72 23.22 80 31.02 563 32.27 30.73 -1.00 -4.9 Marcus N MCS .50 1.8 22 34.90 23.85 41 27.30 309 27.45 26.05 +.90 -.2 MarinSft rs N MRIN 16.80 7.00 0 10.75 14 11.15 10.75 -.40 -1.8 MarPet Q MARPS .32e 8.1 8 5.80 2.83 5 3.95 37 4.10 3.75 +.19 +16.0 MarineP N MPX .28 2.1 29 17.12 9.88 21 13.53 98 14.11 13.04 -.07 +6.2 MarineMx N HZO 20 23.65 13.80 296 19.60 1106 20.20 18.35 +1.00 +3.7 MarinusPh Q MRNS 9.87 1.00 610 7.34 3317 8.16 7.28 -.79 -10.0 Markel N MKL 31 1157.30 887.40 30 1123.37 207 1130.00 1097.75 +6.04 -1.4 MktAxess Q MKTX 1.32 .6 55 211.06 153.74 198 203.72 1004 209.29 200.11 -3.51 +1.0 MarlinBs Q MRLN .56 2.4 16 29.95 20.10 20 23.60 323 24.40 21.15 +2.10 +5.4sMAR Q MAR 1.32 .9 36 139.54 81.04 1626 139.78 10520 140.26 134.11 +5.38 +3.0 MarriotVac N VAC 1.60f 1.2 23 143.53 81.04 176 136.80 814 138.27 132.26 +2.52 +1.2 Marrone Q MBII 2.45 .85 52 1.26 658 1.35 1.20 +.07 +14.5 MarshM N MMC 1.50 1.8 23 86.54 67.16 2670 81.74 11869 82.97 80.61 -1.15 +.4sMartenTr s Q MRTN .10 .5 36 22.35 12.81 195 22.05 1448 22.35 20.30 +1.45 +8.6 MartMM N MLM 1.76 .8 34 244.32 191.09 444 230.76 2692 232.16 224.13 +3.63 +4.4 MartinMid Q MMLP 2.00 12.6 23 20.90 12.70 271 15.85 845 15.95 14.36 +1.30 +13.2 MarvellTch Q MRVL .24 1.0 75 24.22 13.83 18338 23.84 48003 24.21 22.60 +.84 +11.0sMasco N MAS .42 .9 28 45.75 31.29 2591 45.76 14546 46.01 44.50 +1.41 +4.1 Masimo Q MASI 14 104.71 67.85 350 85.67 2756 89.50 84.96 -3.42 +1.0 Masonite g N DOOR 23 85.30 50.40 102 73.60 720 74.55 71.85 -.40 -.7sMastec N MTZ 17 51.70 34.60 721 52.50 3584 52.65 49.40 +2.80 +7.3 MastechD A MHH 12 14.07 5.82 10 10.05 51 10.10 9.72 +.12 -.1sMasterCrd N MA 1.00f .6 38 161.13 104.01 2458 162.33 13377 162.52 157.57 +3.54 +7.2sMatadorRs N MTDR 50 33.40 20.13 1364 32.75 6187 33.40 31.27 +1.20 +5.2 Match n Q MTCH 43 33.08 15.42 875 32.64 4138 32.70 31.54 +.84 +4.2 Materialise Q MTLS 16.50 7.25 36 13.78 531 14.11 12.02 +1.66 +8.4sMaterion N MTRN .40 .8 44 53.05 31.05 90 52.70 542 53.65 50.30 +1.65 +8.4 MatinasB n A MTNB 3.92 1.01 130 1.27 669 1.39 1.21 +.06 +9.5 MatlinPr n Q MPAC 10.02 9.65 9.75 402 9.76 9.75 -.02 -.1 MatlinPr wt Q MPACW .51 .36 4 .43 93 .45 .43 -.00 +2.6 MatlnPrt un Q MPACU 11.00 10.00 10.17 14 10.22 10.12 +.02 +.2 MatrixSv Q MTRX 23.10 7.80 278 19.95 1217 20.25 17.45 +2.05 +12.1 Matson N MATX .80f 2.5 18 37.32 21.63 126 31.70 892 31.94 29.31 +2.26 +6.2 Mattel Q MAT .60 3.9 31.60 12.71 4057 15.29 20014 16.59 15.07 -.97 -.6 Mattersight Q MATR 4.05 2.10 13 2.60 161 2.75 2.55 -.15 +2.0tMatthInt Q MATW .76f 1.5 17 76.30 50.10 184 51.70 1427 53.98 50.10 -2.45 -2.1 MauiLand N MLP 22 27.80 6.95 24 16.35 173 17.00 16.00 -.10 -5.5 MaxarTc n N MAXR 67.30 59.98 150 63.30 431 64.00 61.80 -.75 -1.6 MaximIntg Q MXIM 1.44 2.6 27 55.43 39.58 1784 55.05 8985 55.35 52.94 +1.79 +5.3sMaximus N MMS .18 .3 23 72.54 51.74 275 71.89 2097 72.71 69.87 +.62 +.4 MaxLinear N MXL 18 32.47 20.38 416 26.78 3093 28.06 26.13 -.68 +1.4 MaxwellT Q MXWL 6.61 4.29 171 6.05 775 6.20 5.66 +.31 +5.0 MazorRbt Q MZOR 65.97 20.69 242 60.61 2856 61.71 56.40 +3.63 +17.5 McClatch rs A MNI 12.99 5.75 7 9.01 46 9.45 8.80 -.27 +.9 McCorm N MKC 1.72f 1.7 26 106.50 90.25 563 101.01 3169 103.82 100.62 -2.10 -.9 McDrmInt N MDR 14 8.33 5.56 5361 7.79 31466 7.86 7.30 +.42 +18.4 McDnlds N MCD 4.04f 2.3 30 175.78 119.82 2799 173.57 12779 174.55 172.10 -.54 +.8sMcGrathR Q MGRC 1.04 2.1 26 49.66 32.09 72 49.66 549 50.09 47.45 +.75 +5.7 McKesson N MCK 1.36 .8 14 169.29 133.82 1761 166.25 8095 166.31 156.14 +9.10 +6.6 McEwenM N MUX .01 .4 4.43 1.82 3800 2.38 15731 2.40 2.16 +.09 +4.4 Mechel pf N MTLp 1.35 .80 1.18 28 1.20 1.11 +.02 +12.4 Mechel rs N MTL 6.70 4.00 127 5.40 676 5.50 5.26 +2.7sMedalFin Q MFIN .20 3.7 54 5.48 1.60 648 5.38 3998 5.55 3.73 +1.48 +52.4 Medequit n N MRT .84 7.7 13.06 10.06 361 10.84 1068 11.23 10.80 -.35 -3.4 MedProp N MPW .96 7.5 14 14.22 11.90 2003 12.76 13428 13.34 12.68 -.51 -7.4 MedTrBill Q MTBC 5.44 .29 268 3.03 3098 3.45 2.86 +.16 +16.1 MedTBill pf Q MTBCP 2.75 10.8 27.80 22.90 4 25.48 24 25.53 25.37 +.17 +.8 MediCo Q MDCO 55.95 25.40 723 27.51 5249 28.18 25.85 +.37 +.6 MediciNova Q MNOV 7.85 4.40 36 7.68 216 7.76 6.96 +.68 +18.7 Medidata Q MDSO 87 85.92 47.77 416 66.90 2268 67.02 63.67 +2.03 +5.6 Medifast N MED 1.92f 2.6 36 74.78 40.00 74 72.85 383 73.20 69.00 +2.76 +4.4 Medigus rs Q MDGS 10.70 1.25 28 1.57 205 1.71 1.42 +.16 +18.9 MediWound Q MDWD 8.25 4.15 20 4.60 206 4.83 4.55 -.18 +3.4 MedleyCap N MCC .64 12.1 7 8.05 5.09 115 5.27 996 5.29 5.14 +.03 +1.0 MedleyC 23 N MCV 1.53 6.1 25.77 23.93 4 25.06 18 25.15 25.01 -.07 -.7 Medley n N MDLX .22p 25.00 23.76 4 24.65 18 24.74 24.35 -.5 Medley24 n N MDLQ 25.75 24.69 4 25.20 15 25.47 25.15 +.07 MedleyMgt N MDLY .80 11.9 20 10.35 5.50 23 6.70 67 6.70 6.40 +.25 +3.1 Mednax N MD 15 72.13 40.56 444 54.22 4075 55.00 52.84 -.28 +1.5 Medpace n Q MEDP 36 39.64 21.76 96 37.10 1037 38.77 36.49 +.07 +2.3 Medtrnic N MDT 1.84 2.2 18 89.72 73.59 5003 85.45 24723 86.75 84.52 -.09 +5.8 MeetGrp Q MEET 15 6.45 2.19 811 2.90 3408 3.00 2.67 -.01 +2.8 MelcoResE Q MLCO .30e 1.1 87 29.60 15.96 6962 27.01 16263 28.05 26.69 -.74 -7.0 Melinta rs Q MLNT 24.25 10.25 145 16.05 740 17.25 15.93 -.40 +1.6sMellanox Q MLNX 53 66.15 40.70 326 66.30 2288 66.70 62.86 +1.60 +2.5 Menus n Q MRUS 33.63 13.23 27 18.85 113 19.94 17.50 +.60 -2.8sMercadoL Q MELI .60 .2 344.18 172.61 303 342.47 2050 344.52 327.66 +11.60 +8.8 MercBank Q MBWM .76 2.0 20 38.08 28.92 33 37.45 200 37.50 34.60 +2.35 +5.9 MercerIntl Q MERC .50f 3.4 25 15.00 10.35 124 14.75 584 14.85 14.05 +.60 +3.1 MerchBcp n Q MBIN .20 .9 21.97 16.27 230 21.14 430 21.20 19.68 +1.46 +7.4 Merck N MRK 1.92f 3.3 15 66.80 53.63 11579 58.66 49473 58.81 56.46 +1.67 +4.2tMercGn N MCY 2.50f 4.7 21 64.52 51.58 221 53.69 919 53.80 51.58 +1.56 +.5 MercSys Q MRCY 60 55.00 29.31 162 51.46 1085 51.83 50.73 +.36 +.2 Meredith N MDP 2.08 3.1 16 72.25 50.63 201 67.20 2091 67.80 64.78 +2.00 +1.7sMeridBcp Q EBSB .20f .9 28 21.45 15.85 143 21.35 1109 21.65 20.40 +.60 +3.6 MeridnBk n Q MRBK 21.37 17.25 19.85 39 20.50 19.45 -.59 -.7 MeridBio Q VIVO .50 3.3 22 17.60 10.75 218 15.30 1098 15.55 14.60 +.20 +9.3 MeridWs hn Q MRDN 4.00 .68 383 1.15 6215 1.45 1.08 +.05 +8.5 MeritMed Q MMSI 53 46.40 24.23 119 45.30 1072 46.10 43.60 +.60 +4.9 Meritage N MTH 14 55.50 33.40 438 52.90 2279 54.90 52.10 -.75 +3.3 Meritor N MTOR 7 27.96 13.34 936 24.52 3934 24.56 23.25 +.40 +4.5 MerL pfK N MERpK 1.61 6.2 26.53 25.25 21 26.03 138 26.15 25.87 +.13 -.2 MerL pfP N MERpP 1.84 6.9 27.88 25.60 16 26.84 105 27.05 26.83 -.16 -1.2 ML CZN46 N PIY 2.09 12.7 27.24 11.66 3 16.44 71 16.70 14.69 +1.87 +11.8 MLRRD29 N PYS 1.58 7.8 25.24 19.70 22 20.22 62 20.74 19.76 -.18 -.1 MLGS flt N PYT .76 3.6 21.79 19.65 2 20.80 7 20.97 20.75 +.04 -.7 MLIdxPl33 A IPB 1.51 5.4 28.91 26.22 3 27.90 7 28.06 27.66 -.19 +.7 MerrimP rs Q MACK 1 32.99 10.04 101 10.74 880 11.06 10.06 -.32 +4.8 Mersana n Q MRSN 21.01 12.71 40 15.44 403 16.84 15.34 -1.45 -6.0 MesaLabs Q MLAB .64 .5 43 169.81 113.57 4 133.66 58 134.99 122.71 +4.54 +7.5 MesaRoyl N MTR 1.47e 8.2 17 19.85 10.04 6 18.00 47 19.50 17.30 -1.55 -2.4sMesab N MSB 1.49e 28.70 11.25 47 28.75 363 28.85 27.00 +1.05 +14.3 Mesoblast n Q MESO 12.50 4.80 91 5.89 244 6.05 5.57 -.06 +.9 MetaFincl Q CASH .52 .5 22 106.90 60.70 67 103.75 533 105.50 89.60 +13.60 +12.0 Methanx Q MEOH 1.20 2.0 23 64.40 39.48 695 61.25 3543 62.70 60.50 -1.95 +1.2 Methode N MEI .44f 1.1 17 48.44 36.05 193 41.90 766 42.20 40.85 +.76 +4.5 MetLife N MET 1.60 3.0 12 55.91 43.01 5445 53.33 22806 53.89 51.45 +1.49 +5.5 MetLfe pfA N METpA 1.02 4.1 25.67 23.27 36 24.91 161 25.05 24.74 -.02 +.3 MetroBkH n N MCB 51.30 36.35 35 44.95 524 45.99 43.95 -.87 +6.8 MettlerT N MTD 38 694.48 408.97 141 650.60 848 655.00 632.12 +14.13 +5.0 MexcoEn A MXC 7.18 3.13 7 4.58 200 4.96 4.14 -.02 +16.6 MexEqt N MXE 1.62e .1 12.22 8.69 13 10.61 80 10.72 10.40 +.07 +3.4 MexicoFd N MXF .70 4.3 18.24 13.50 60 16.26 352 16.34 15.81 +3.2sMKors N KORS 18 64.90 32.38 1103 65.24 7329 65.25 63.47 +1.32 +3.6sMichaels Q MIK 13 25.00 17.25 721 25.03 7400 25.25 24.06 +.48 +3.5tMicrFoc n N MFGP 36.21 28.61 1476 31.42 15168 31.57 28.61 -3.26 -6.5 Microbot rs Q MBOT 9.94 1.00 425 1.06 2913 1.10 1.04 +.01 +3.9 Microchp Q MCHP 1.45f 1.6 37 95.92 63.61 1224 93.44 7377 93.65 90.08 +1.18 +6.3 MicronT Q MU 9 49.89 21.49 27600 42.81 213345 46.09 41.39 -2.99 +4.1 MicronetE Q MICT 1.77 .65 878 1.20 2485 1.29 1.11 +.03 +7.1 Micronet wt Q MICTW .72 .05 .12 42 .13 .09 +.03 -20.0sMicroSemi Q MSCC 57.97 46.09 823 58.13 4540 58.33 54.93 +2.40 +12.5sMicrosoft Q MSFT 1.68 1.9 31 88.73 61.95 23344 89.60 101139 89.78 87.24 +1.41 +4.7 MicroStr Q MSTR 18 205.96 122.91 53 139.75 266 139.80 133.95 +4.74 +6.4 Microvisn Q MVIS 3.25 1.15 615 1.47 4989 1.79 1.41 -.31 -9.8sMidPenn Q MPB .60f 1.6 20 35.75 24.05 5 37.50 14 37.80 33.85 +2.50 +13.3tMidAApt N MAA 3.48 3.8 17 110.95 91.98 849 91.32 3355 96.97 90.88 -3.91 -9.2 MidConEn Q MCEP 3.37 .92 189 1.88 1753 2.04 1.66 +.25 +59.3 Midatech n Q MTP 3.65 .79 21 1.25 232 1.48 1.20 +.02 +49.2 Middleby Q MIDD 26 150.87 107.53 696 135.73 2354 137.47 131.03 -.56 +.6 MiddlefldB Q MBCN 1.08 2.2 16 54.60 38.50 1 49.40 7 49.40 47.30 +.50 +2.5 MdsxWatr Q MSEX .90f 2.4 28 46.74 32.23 152 37.37 407 40.50 36.90 -.30 -6.4 MidlStBc n Q MSBI .80 2.4 15 36.50 28.70 43 33.97 241 34.41 32.73 +1.07 +4.6 MidsthBcp N MSL .28m 1.9 16.60 11.05 52 14.65 159 15.40 14.15 +.35 +10.6 MidstPet N MPO 22.54 10.87 100 18.43 711 19.04 16.56 +1.58 +11.2 MidWOne Q MOFG .68 2.0 14 38.29 30.56 53 34.75 153 34.90 33.25 +1.25 +3.6 Milacron n N MCRN 19.57 15.09 723 19.01 2020 19.09 18.20 +.32 -.7 MilestnSci A MLSS 1.80 .91 34 1.14 130 1.20 1.12 -.01 -3.5sMillerHer Q MLHR .72 1.8 19 40.90 28.55 291 40.55 1916 40.90 38.45 +.70 +1.2 MHowHiInc N HIE 1.39 10.4 14.17 11.98 48 13.33 327 13.33 12.89 +.35 +6.9 MillerInds N MLR .72 2.8 15 29.00 22.80 17 25.75 74 26.65 25.28 -.45 -.2sMimecast n Q MIME 33.05 18.33 183 32.29 1496 33.05 31.08 +.73 +12.6 MiMedx Q MDXG 60 17.47 7.64 1627 13.86 12900 15.33 13.45 +.57 +9.9 Mind CTI Q MNDO .32e 11.9 13 2.85 2.18 26 2.69 149 2.77 2.65 -.02 -2.9 Mindbody n Q MB 36.25 21.57 191 33.10 2036 34.25 31.85 +1.45 +8.7 MinTech N MTX .20 .3 18 83.85 62.55 292 75.80 885 76.20 69.80 +5.00 +10.1 MinervaN Q NERV 12.55 4.80 379 6.25 1502 6.35 5.20 +.25 +3.3 Miragen rs Q MGEN 18.00 4.76 140 8.91 764 9.49 7.76 -.19 -14.6sMiratiTher Q MRTX 23.45 2.70 954 24.75 3204 25.20 17.15 +6.05 +35.6 Misonix Q MSON 12.00 7.05 3 9.57 19 9.80 9.50 +.12 +1.3 MissP pfD N MPpD 1.31 5.1 27.37 25.10 0 25.81 7 26.39 25.65 +.6 Mistras N MG 42 24.00 17.00 47 22.69 208 22.98 22.30 -.27 -3.3 Mitcham Q MIND 5.14 2.82 26 3.87 241 4.13 3.33 +.41 +22.1 Mitchm pfA Q MINDP 2.25 9.8 24.50 22.31 19 22.87 116 23.42 22.87 +.31 -1.6 MitekSys Q MITK 25 10.75 5.50 327 9.40 1335 9.40 8.80 +.40 +5.0 MitelNet g Q MITL 26 9.13 6.21 875 8.88 7176 9.01 8.24 +.46 +7.9sMitsuUFJ N MTU 7.94 5.94 1605 7.96 7521 7.98 7.62 +.32 +9.5 MiX Tele N MIXT .22e 13.17 5.59 31 12.61 226 12.76 12.20 -.13 -1.2sMizuhoFn N MFG 3.94 3.37 254 3.94 2402 3.95 3.80 +.13 +8.2sMobileMini Q MINI .91 2.4 32 37.75 26.70 80 37.55 614 38.00 35.20 +2.10 +8.8 MobileTele N MBT .53e 4.8 11.59 7.77 1949 10.95 14833 10.99 10.46 +.45 +7.5 MobileIron Q MOBL 6.78 3.20 232 4.20 1204 4.25 3.90 +.23 +7.7 Model N N MODN 16.75 8.45 94 15.90 538 16.10 15.35 +.30 +1.0 ModMed n Q MMDM 9.94 9.65 3 9.83 57 9.86 9.72 +.01 +.3 ModMed rt Q MMDMR .50 .31 1 .37 18 .40 .37 -.08 -5.1 Modine N MOD 17 23.95 10.10 212 21.80 1382 21.85 20.90 +.30 +7.9 ModusLink Q MLNK 2.90 1.39 85 2.31 536 2.39 2.15 -.02 -7.2 Moelis&Co N MC 1.48 2.9 23 50.40 33.10 181 50.25 1204 50.40 48.40 +1.70 +3.6 Mohawk N MHK 21 286.85 200.74 667 274.07 3306 282.21 269.77 -2.60 -.7sMolecTemp Q MTEM 12.39 .35 197 12.96 548 13.18 11.29 +.81 +29.3 Moleculin n Q MBRX 3.75 .71 112 1.87 840 1.96 1.75 +.07 +.5sMolinaHlth N MOH 63 86.39 42.56 722 85.82 8370 86.39 79.77 +5.27 +11.9 MolsCoorB N TAP 1.64 1.9 25 102.14 76.25 1109 84.88 6842 85.86 82.56 +1.95 +3.4 Momenta Q MNTA 19.90 11.85 879 15.75 5551 17.20 13.40 -1.80 +12.9 Momo Q MOMO 46.69 20.35 3609 26.47 22318 28.99 25.88 -1.36 +8.1 MonarCas h Q MCRI 30 47.92 23.10 30 45.42 281 45.76 44.08 +.31 +1.3 Mondelez Q MDLZ .88 2.1 29 47.23 39.19 6992 42.47 33949 43.46 42.29 -.76 -.8 MoneyGrm Q MGI 16 17.92 11.26 2779 12.65 26000 14.00 11.95 +.37 -4.0 MngDB A n Q MDB 34.00 24.62 108 29.28 783 29.95 28.20 +.23 -1.3 MonRE N MNR .68f 4.0 25 18.45 13.68 307 17.05 1795 17.88 17.03 -.68 -4.2 MonRE pfC N MNRpC 1.53 6.1 26.74 23.65 11 25.09 133 25.15 24.99 +.11 +.2 MonPwSys Q MPWR .80 .7 92 126.80 83.75 120 122.89 910 123.73 118.88 +2.82 +9.4 Monotype Q TYPE .45 1.8 25.78 15.75 135 25.25 548 25.50 24.35 +.50 +4.8sMonro Q MNRO .72 1.2 32 61.50 39.65 232 60.05 1054 61.50 58.30 -.20 +5.4 MonroeCap Q MRCC 1.40 9.9 10 16.20 13.32 46 14.20 343 14.34 13.98 +.15 +3.3 Monsanto N MON 2.16 1.8 21 122.80 106.97 2098 119.70 11193 119.74 118.45 +1.11 +2.5sMonstrBv s Q MNST 46 66.16 41.02 1819 63.77 11456 66.16 62.79 +.28 +.8 MnstD wt h Q MSDIW .50 .01 4 .05 44 .10 .02 -.05 MonstDg hn Q MSDI 2.95 .40 285 .60 991 .64 .51 +.05 -1.6sMoodys N MCO 1.52 1.0 27 156.43 96.98 559 157.25 2900 157.56 153.78 +3.04 +6.5sMoog A N MOG/A 23 91.29 60.29 95 88.78 466 91.29 86.51 +1.02 +2.2sMorgStan N MS 1.00 1.8 15 54.48 40.06 8639 55.12 41261 55.14 52.69 +2.01 +5.1 MorgSt pfE N MSpE 1.78 6.2 30.32 28.06 48 28.85 268 28.98 28.57 -.03 -.4 MorgSt pfF N MSpF 1.72 6.1 29.79 27.10 38 28.41 185 28.59 28.29 -.01 -.1 MorgSt pfI N MSpI 1.59 5.8 29.01 25.88 67 27.40 541 27.60 27.23 -.16 -1.6 MorgS pfG N MSpG 1.66 6.3 28.17 25.84 13 26.34 121 26.53 26.11 -.16 -1.4 MorgSt pfK N MSpK 27.72 24.95 66 26.78 725 27.13 26.60 -.18 -1.2sMS Asia N APF .14e .7 19.21 13.95 46 19.25 89 19.29 18.84 +.29 +4.6 MS China N CAF 13.33e 26.47 17.33 108 26.00 668 26.00 25.36 +.59 +11.2 MS CushHi N MLPY 1.28e 17.0 8.47 6.38 4 7.55 34 7.71 7.13 +.28 +6.9 MS EMD N MSD .57e 5.8 10.27 9.23 104 9.88 336 9.99 9.85 -.09 -1.0 MSEMDDbt N EDD .80m 10.0 8.37 7.34 202 8.03 1296 8.05 7.89 +.09 +4.3sMSEmMkt N MSF .05e .3 19.04 13.69 16 18.83 183 19.04 18.60 +.20 +5.3 MS icb N ICB .54a 3.0 18.50 17.54 34 18.15 72 18.25 18.05 -.12 -1.1sMS India N IIF .04e 34.56 23.68 46 34.41 400 34.57 33.90 +.32 +3.8 MSJCP97 N HJV 1.75 12.2 17.75 10.00 4 14.31 33 14.38 13.37 +.31 +16.0 MorgSt pfA N MSpA 1.01e 4.4 24.50 21.90 75 22.72 691 22.80 22.35 +.12 +.4 Mornstr Q MORN 1.00f 1.0 25 99.11 68.43 28 97.32 218 97.62 95.56 +.83 +.4 MosaicAc n N MOSC 9.90 9.65 9.70 7 9.80 9.70 +.01 Mosaic N MOS .10m .4 37 34.36 19.23 3166 27.22 22737 27.28 25.51 +.35 +6.1 MoSys rs Q MOSY 4.32 .55 198 1.34 3147 1.63 1.20 +.05 +20.7 MotifBio n Q MTFB 13.75 5.36 1 11.00 12 11.32 10.22 +.65 +1.8 MotorcarP Q MPAA 15 31.57 23.92 87 28.15 734 28.42 27.32 +.14 +12.6sMotrlaSolu N MSI 2.08f 2.2 18 95.30 76.92 1748 96.57 4639 97.18 91.60 +4.69 +6.9 MtnPDia g Q MPVE 5.25 2.45 32 2.78 297 2.85 2.65 -.03 +.9 Movado N MOV .52 1.6 19 33.70 20.50 54 32.85 436 32.90 31.15 +.75 +2.0 Moxian n Q MOXC 4.16 2.01 55 3.80 233 3.80 3.15 +.16 -1.3 Mueller N MLI .40 1.1 21 43.96 27.72 125 36.91 931 37.16 36.14 +.46 +4.2 MuellerWat N MWA .16 1.3 29 14.02 10.84 1336 12.66 4722 12.76 12.22 +.07 +1.0 Mulesft n N MULE 29.00 19.40 532 24.40 5767 25.45 23.77 -.40 +4.9 MultiColor Q LABL .20 .3 23 88.25 63.05 32 77.90 282 78.93 73.50 +3.50 +4.1sMurphO N MUR 1.00 2.9 35.00 22.21 1829 34.61 12572 35.00 32.51 +1.56 +11.5sMurphUSA N MUSA 19 86.85 61.37 216 86.09 1521 86.85 82.08 +2.33 +7.1 MustBio n Q MBIO 13.35 8.06 88 11.77 364 12.89 11.58 -.12 -1.8 MutualFst Q MFSF .72f 1.9 20 40.50 29.20 4 38.40 17 38.50 37.31 +.60 -.4 MySize n Q MYSZ 16.70 .57 33040 2.14 131407 3.58 1.31 +.48 +230.2 MyersInd N MYE .54 2.5 52 22.65 13.20 43 21.30 287 21.80 20.78 +.35 +9.2sMylan NV Q MYL 10 46.76 29.39 5746 46.90 32427 47.19 43.44 +2.36 +10.8 MyndAn wt Q MYNDW 1.00 .03 21 .54 29 .65 .40 +14.3 MyndAn n Q MYND 5.05 2.80 32 3.57 68 3.60 3.17 +.10 +5.0sMyoKard n Q MYOK 49.90 10.55 699 52.90 2970 53.25 41.05 +10.60 +25.7 Myomo n A MYO 23.20 2.07 442 3.72 2144 3.97 3.62 -.18 -.8 Myovant n N MYOV 18.85 9.92 17 14.10 105 14.31 12.99 +.02 +11.6 MyriadG Q MYGN 23 37.30 15.15 641 36.05 2720 36.44 33.41 +1.22 +5.0N -:NBT Bcp Q NBTB .92 2.4 20 42.55 31.28 131 38.16 733 38.50 36.01 +1.59 +3.7 NCI BldSy N NCS 24 21.20 13.05 350 18.90 2913 19.50 18.65 -.55 -2.1 NCR Corp N NCR 11 49.90 29.20 1200 35.85 6892 36.24 34.30 +1.35 +5.5 NCS Mltst n Q NCSM 29.07 13.85 93 19.40 698 19.76 16.84 +1.96 +31.6sNETgear Q NTGR 27 63.60 41.50 523 65.40 2773 65.55 58.85 +5.85 +11.3 NF EngSv Q NFEC 1.58 .76 17 1.13 222 1.25 1.10 -.04 +16.5 NGL EnPt N NGL 1.56 9.4 25.80 8.58 882 16.60 3778 16.80 15.10 +1.10 +18.1 NGL En pfB N NGLpB 2.25 9.1 25.04 23.56 30 24.84 234 24.98 24.60 +.30 +1.8 NI Hldg n Q NODK 18.80 14.00 8 16.80 36 16.89 16.26 +.22 -1.1 NIC Inc Q EGOV .32 1.8 22 25.70 15.45 536 17.45 2395 17.55 16.85 +.45 +5.1 NICE Ltd Q NICE .64 .7 41 94.75 65.59 98 94.09 500 94.26 92.57 +1.30 +2.4 NII Hldg n Q NIHD 3.35 .22 3355 .68 24057 .87 .43 +.28 +60.6 NL Inds N NL 11 16.05 5.25 49 14.45 377 14.80 13.25 +.30 +1.4sNMI Hldg h Q NMIH 14 18.95 9.90 487 18.95 2807 19.00 17.70 +1.65 +11.5 NN Inc Q NNBR .28 1.0 16 32.90 17.70 155 28.00 633 28.65 26.70 +.05 +1.4 NQ Mobile N NQ 35 4.68 3.24 991 3.89 11033 4.54 3.88 -.28 -3.2 NRG Egy N NRG .12 .4 28 29.78 14.52 4797 28.70 29916 29.40 28.03 -.03 +.8 NRG Yld A N NYLD/A 1.12f 6.0 38 19.91 15.26 260 18.73 815 19.42 18.58 -.22 -.6 NRG Yld C N NYLD 1.08f 5.8 35 20.15 15.65 712 18.70 2876 19.50 18.55 -.30 -1.1 NTN Buzz rs A NTN 9.42 3.01 0 4.61 24 4.62 4.04 +.42 +9.5 NTT DOCO N DCM 26.14 22.58 214 24.15 1006 24.29 23.92 -.01 +1.6 NV5 Global Q NVEE 36 58.95 33.60 31 53.25 181 54.80 51.45 +1.25 -1.7sNVE Corp Q NVEC 4.00 4.4 34 94.00 70.57 24 91.45 73 94.00 87.00 +2.83 +6.3 NVR N NVR 28 3677.10 1662.30 35 3558.23 148 3650.00 3496.98 -8.77 +1.4sNXP Semi Q NXPI 26 119.48 96.00 2023 119.58 9126 119.70 117.95 +1.53 +2.1 Nabors N NBR .24 2.9 17.92 5.32 13449 8.19 84671 8.34 7.08 +1.01 +19.9 Nabriva n Q NBRV 14.10 4.75 72 6.18 513 6.42 6.10 -.17 +3.3 NACCO N NC 1.09f 2.6 5 92.60 23.80 23 41.60 186 42.60 38.60 +2.05 +10.5 NakedBr n Q NAKD 4.75 .84 122 1.61 479 1.68 1.48 +.10 +11.0 NamTai N NTP .28 2.2 13.30 6.79 47 12.55 364 12.93 12.35 -.10 NanoDim n Q NNDM 7.60 2.90 30 3.20 79 3.40 3.11 -.13 +4.2 NanoString Q NSTG 23.25 7.03 233 8.32 1066 8.55 7.88 +.07 +11.4 NanoVib n Q NAOV 4.90 3.68 8 4.88 20 4.90 3.74 +.21 +4.3tNanoViric A NNVC 1.64 .83 166 .90 1013 .95 .83 -.04 +2.3 Nanomtr Q NANO 13 32.42 23.73 95 25.42 974 27.04 25.01 -.66 +2.0 NantHlth n Q NH 10.56 2.60 188 3.77 1140 3.98 3.41 +.25 +23.6 NantKwst n Q NK 8.45 2.71 203 4.62 1095 4.65 4.35 +.02 +2.9 Napco Q NSSC 29 10.95 7.40 29 9.40 191 9.90 8.80 +.30 +7.4sNasdaq Q NDAQ 1.52 1.9 21 81.38 65.98 917 81.43 4025 81.55 79.20 +2.22 +6.0 Natera n Q NTRA 14.76 7.35 97 10.18 421 10.22 9.57 +.28 +13.2 Nathans s Q NATH 5.00e 48 100.90 52.90 9 75.25 65 75.75 72.65 +.75 -.3 NatAmUnv Q NAUH .18 13.7 2.88 .00 5 1.31 178 1.42 1.17 -.10 -7.7 NatBkHldg N NBHC .36 1.1 27 37.08 30.10 59 33.58 399 33.96 32.33 +.87 +3.5 NatlBnksh Q NKSH 1.17e 2.7 21 47.70 36.05 7 43.90 16 45.65 43.85 -2.35 -3.4 NatlBevrg Q FIZZ 1.50e 41 129.82 45.40 264 101.29 2534 104.68 97.67 +3.84 +4.0 NatCineM Q NCMI .88 13.5 20 15.25 5.12 514 6.54 3482 6.64 6.00 -.07 -4.7 NatlCmce n Q NCOM 23 43.80 35.00 146 42.10 332 42.20 40.90 +.95 +4.6 NatEnrSv n Q NESR 9.99 9.39 1 9.95 16 9.97 9.91 +.05 NatFuGas N NFG 1.66 3.0 17 61.25 53.03 368 56.14 1946 56.67 54.82 +.06 +2.2 NatGenHld Q NGHC .16 .8 19 26.99 16.21 284 20.46 1295 20.51 19.38 +.80 +4.2 NatGnH pfA Q NGHCP 1.88 7.6 26.95 24.25 4 24.81 25 25.49 24.80 -.53 -1.8 NatGnH pfB Q NGHCO 1.88 7.5 26.62 24.21 31 24.85 204 25.69 24.65 +.23 -.8 NatGnH pfC Q NGHCN 1.88 7.6 26.26 24.11 39 24.88 162 25.33 24.65 -.04 -.6 NatGnH 55 Q NGHCZ 1.91 7.5 26.38 24.38 6 25.40 36 25.85 25.40 -.19 tNatGrid N NGG 2.89e 5.0 70.76 56.63 745 57.58 3886 59.03 56.63 -1.35 -2.1 NtHlthInv N NHI 3.80 5.4 15 81.60 68.96 300 69.74 1397 74.73 69.64 -4.28 -7.5 NHltcre A NHC 1.92f 3.0 20 77.00 57.73 30 64.09 185 64.96 61.21 +1.17 +5.2sNatlHld wt Q NHLDW 2.60 .14 5 1.29 103 2.60 .60 +.59 +43.3sNatlHld rs Q NHLD 6.26 2.08 205 3.74 3917 6.26 3.10 +.64 +13.3 NatInstrm Q NATI .84 1.9 55 46.33 29.80 398 44.31 1932 44.43 43.36 +.88 +6.4 NOilVarco N NOV .20 .5 41.90 29.90 2452 39.14 12880 39.23 37.77 +.93 +8.7 NatPresto N NPK 1.00a .9 15 121.40 91.75 39 107.10 197 107.65 100.70 +6.60 +7.7 NatResh A Q NRCIA .40 1.1 72 41.99 16.50 15 36.85 110 37.35 36.00 +.35 -1.2 NatlReshB Q NRCIB 2.40 4.3 29 58.16 38.76 6 55.94 8 55.97 55.57 +.04 -.2 NatRetPrp N NNN 1.90 4.8 18 46.34 36.45 892 39.95 3427 41.85 39.83 -1.44 -7.4 NRetP pfE N NNNpE 1.43 5.6 26.38 23.50 14 25.29 79 25.52 25.20 +.05 -1.1 NtRetP pfF N NNNpF 1.30 5.2 25.58 21.73 25 24.78 152 25.03 24.50 +.20 -1.2sNSecGrp Q NSEC .20 1.2 9 18.17 11.53 17.12 28 18.17 15.61 +.27 +4.7 NatlStor n N NSA 1.12f 4.3 31 28.55 21.17 628 25.90 3082 26.70 25.59 -.47 -5.0 NtStorAf pfA N NSApA 26.30 24.95 54 25.89 255 25.99 25.60 -.04 -.6sNatlVis n Q EYE 40.76 27.19 138 40.92 1183 41.36 36.35 +2.02 +.8 NatWstnLf Q NWLI .36 .1 17 368.00 287.10 8 336.89 43 343.22 331.63 +3.09 +1.8 Nationstar N NSM 12 20.71 14.67 207 18.94 1513 19.45 18.52 -.16 +2.4 NatxIntV n N MVIN 46.70 43.94 7 45.76 11 45.76 45.31 +.51 +2.6 NaturlAlt Q NAII 10 12.40 8.25 10 10.36 63 10.45 10.20 -.02 +.6 NatGsSvcs N NGS 85 31.30 22.40 22 28.80 154 29.00 27.25 +1.40 +9.9 NatrlGroc N NGVC 31 13.79 4.79 59 8.33 450 8.62 7.92 -.18 -6.7tNatHlTr n Q NHTC .48f 3.2 4 30.25 14.46 233 15.23 887 15.66 14.46 +.38 +.3 NatRsPt rs N NRP .23 .8 12 45.60 22.81 79 32.45 219 32.50 29.15 +3.15 +24.8 NaturesSun Q NATR .40 3.3 14.75 8.40 53 11.95 91 11.95 11.25 +.60 +3.5tNatusMed Q BABY 29 43.60 28.40 845 28.95 8781 32.45 28.40 -7.45 -24.2 Natuzzi N NTZ 3.30 1.45 5 1.71 50 1.89 1.69 -.14 +6.9 Nautilus N NLS 15 19.80 12.25 597 13.25 2656 13.55 12.35 +.10 -.7 NavideaBio A NAVB .85 .29 224 .40 1044 .41 .38 +.01 +11.7 NavCpi18 Q ISM 1.13e 4.5 27.86 24.68 1 24.98 52 25.07 24.98 +.04 -.1 Nav43 Q JSM 1.50 6.3 25.00 21.51 14 23.87 59 23.91 22.25 +.76 +.4 Navient Q NAVI .64 4.6 8 17.05 11.48 3857 13.88 17886 14.06 13.48 -.13 +4.2 NavigCons N NCI 18 25.55 14.62 124 19.76 1242 20.04 19.28 +.11 +1.8 NavigatrH N NVGS 14.75 7.00 264 10.75 661 10.80 9.75 +9.1 NavgGp s Q NAVG .24 .5 18 60.35 45.80 75 49.05 628 49.70 48.40 +.30 +.7tNaviosAcq N NNA .20 18.2 6 2.11 1.06 322 1.10 1810 1.15 1.06 -.05 -.9 Navios pfG N NMpG 2.19 12.7 19.99 10.63 0 17.18 9 17.33 16.70 +.22 +6.1 Navios N NM 2.26 .95 665 1.41 3632 1.46 1.30 +.11 +17.5 NavMH pfH N NMpH 2.16 13.1 18.89 9.79 2 16.51 11 17.00 16.31 +.01 +1.3 NavMMid N NAP 1.69 17.2 12.70 6.55 182 9.84 715 9.88 9.41 +.05 +3.4 NaviosMar N NMM 1.69f 69.3 8 2.66 1.45 428 2.44 4814 2.62 2.36 +3.4 Navistar N NAV 47.47 22.89 742 45.40 3401 46.47 43.07 +1.70 +5.9stNebulaA un Q NEBUU 10.11 10.02 53 10.06 4014 10.11 10.02 +.4sNeenahP N NP 1.48 1.6 21 93.25 72.35 50 92.80 285 93.45 90.05 +2.35 +2.4sNektarTh Q NKTR 73.95 11.41 1881 72.00 17948 73.95 54.63 +14.24 +20.6 Nelnet N NNI .64f 1.2 12 59.68 38.72 113 54.57 742 55.48 53.57 -.62 -.4 Neogen s Q NEOG 66 64.42 44.63 155 59.12 679 60.06 57.80 -.52 -4.1 NeoGenom Q NEO 92 11.63 7.12 468 8.30 1664 8.83 8.10 -.43 -6.3 Neonode Q NEON 1.86 .72 231 .74 1123 .92 .73 -.18 -.4 NeoPhoton N NPTN 12.44 4.56 436 6.69 3119 7.09 6.14 -.20 +1.7 NeosTher n Q NEOS 13.15 4.85 202 10.38 1356 10.60 10.00 +.03 +1.7 Neothetics Q NEOT 2.63 .30 90 1.89 616 2.00 1.80 -.10 -3.1tNeovasc g Q NVCN 2.14 .50 941 .53 4797 .60 .50 -.03 -11.0sNeptuneT g Q NEPT 7 3.30 .70 1221 3.07 5326 3.30 2.50 +.07 +30.1 Net1UEPS Q UEPS 8 13.81 8.87 331 12.22 2807 13.15 12.00 -.33 +2.8 NetElem rs Q NETE 33.51 2.56 285 11.39 2156 12.35 10.50 -.33 +2.3sNetApp Q NTAP .80 1.3 27 61.86 35.08 2445 62.77 14367 62.80 58.21 +3.92 +13.5 NetEase Q NTES 3.64e 1.1 11 377.64 227.46 1044 328.83 6053 348.99 324.13 -15.44 -4.7sNetflix s Q NFLX 217.75 128.50 8028 221.23 33060 222.55 206.91 +11.24 +15.2 Netlist h Q NLST 1.40 .25 1307 .34 11432 .38 .32 -.01 +11.4tNtScout Q NTCT 77 38.48 25.75 3504 27.55 16110 31.20 25.75 -3.70 -9.5 Netshoes n N NETS 26.96 5.68 37 9.57 254 9.94 8.87 +.31 +21.1 NetSolTch Q NTWK 5.60 3.09 17 5.20 391 5.48 4.62 +.55 +10.4 Netw1Tch A NTIP .10 3.8 87 5.05 2.25 151 2.60 490 2.65 2.45 +.10 +8.3 NBCAInt A NBW .74 5.3 15.32 13.50 99 13.94 207 14.00 13.71 +.20 +2.5 NeuB HYld A NHS .96 8.3 12.35 11.29 89 11.60 308 11.85 11.60 -.13 -1.4 NBIntMu A NBH .90 6.1 16.41 14.54 30 14.75 151 14.88 14.70 -.09 -.3 NBNYInt A NBO .58 4.7 13.06 12.06 8 12.19 96 12.39 12.12 -.07 +.2 NBRESec A NRO .36 6.8 5.70 5.07 528 5.27 1575 5.50 5.22 -.16 -4.7 Neuralst rs Q CUR 6.60 .88 278 2.02 3864 2.36 1.78 +.13 +17.4 NeuM wt rs Q NUROW .97 .02 0 .03 23 .04 .03 -.01 -28.9 NeurMx rs Q NURO 7.20 1.45 39 1.78 2457 2.20 1.67 -.08 +2.9sNeurcrine Q NBIX 83.84 38.43 845 81.37 5277 83.84 76.00 -.36 +4.9 Neurotrpe n Q NTRP 21.40 3.40 21 6.98 174 8.00 5.92 -.65 -.9 NevGCas A UWN 29 2.86 1.85 53 2.60 133 2.70 2.49 -.03 -2.6 NevroCorp N NVRO 99.63 65.00 403 78.56 3881 83.98 76.88 +7.47 +13.8 Nevsun g A NSU .04 1.7 3.50 1.96 484 2.39 2859 2.55 2.38 -.09 -2.0 NewAgeB n Q NBEV 7.20 1.80 1409 2.88 10295 3.63 2.09 +.71 +32.7 NewAmHi N HYB .78a 8.3 10.20 9.03 65 9.39 281 9.48 9.37 -.01 -.1 NewConcEn A GBR 33 3.79 1.00 83 1.65 363 1.68 1.50 +.02 +5.8 NwGold g A NGD 85 4.41 2.39 5354 3.39 26819 3.44 3.09 -.04 +3.0 NewHome N NWHM 12 13.55 9.75 90 12.65 674 12.93 12.28 -.20 +1.0 NwIreland N IRL 2.15e 1.3 14.33 12.11 17 12.59 112 12.70 12.42 -.11 +.5 NJ Rscs s N NJR 1.09f 2.8 22 45.45 35.70 669 39.45 3773 40.40 39.08 +.05 -1.9 NewLink Q NLNK 25.17 5.90 736 8.58 3816 9.13 8.16 -.42 +5.8 NewMedia N NEWM 1.48f 8.8 25 17.62 11.87 173 16.91 960 17.00 16.15 +.31 +.8tNwMtnFin N NMFC 1.36 10.1 9 15.00 13.35 268 13.50 1712 13.80 13.35 -.25 -.4sNewOriEd N EDU .40e 56 104.88 46.35 1747 104.92 6387 105.50 99.36 +4.06 +11.6 NewRelic N NEWR 60.85 31.14 283 60.39 2152 60.47 57.61 +1.08 +4.5 NewResid N NRZ 2.00 11.3 6 18.43 15.03 1468 17.74 7709 17.85 17.31 +.03 -.8tNewSenInv N SNR 1.04 14.0 11 10.82 7.37 401 7.41 2473 7.64 7.37 -.15 -2.0sNY&Co N NWY 3.09 1.28 119 2.96 1174 3.09 2.50 -.05 +3.5 NY CmtyB N NYCB .68 5.0 16 16.18 11.67 4573 13.64 26500 13.90 12.98 +.57 +4.8 NY Cmt pfA N NYCBpA 30.39 27.31 13 28.53 110 28.80 28.21 +.22 -.2 NYCmty un N NYCBpU 3.00 5.9 52.30 49.66 9 50.85 50 50.97 50.60 -.14 +.2 NYMtgTr Q NYMT .80 13.2 12 6.85 5.90 639 6.07 3713 6.18 6.04 -.06 -1.6 NYMtT pfB Q NYMTP 1.94 7.8 26.00 23.01 7 24.93 23 25.23 24.90 -.08 -1.5 NYMtT pfC Q NYMTO 1.97 8.0 25.56 22.90 10 24.49 45 24.85 24.03 -.21 NYMtgT pfD Q NYMTN 2.00 8.1 25.27 23.64 52 24.73 314 24.84 24.35 -.10 +.2 NY REIT N NYRT .46 11.0 5.70 3.75 975 4.17 11970 4.21 4.01 +.17 +6.1sNY Times N NYT .16 .8 28 20.15 13.00 4116 20.25 10501 20.35 18.50 +1.54 +9.5 NewatrTc n Q NEWA 16.25 7.60 177 13.00 666 13.98 10.32 +1.71 +38.4 NewellRub N NWL .92f 2.9 13 55.08 27.46 3217 32.26 19755 32.40 31.04 +.28 +4.4 NewfldExp N NFX 17 43.74 24.41 2027 34.75 11542 35.20 33.66 +.83 +10.2 NewMarket N NEU 7.00 1.8 21 483.86 377.27 21 397.63 140 403.36 393.52 -2.69 +.1sNewmtM N NEM .30 .8 30 39.63 31.42 4669 39.79 20921 39.84 37.95 +1.39 +6.1 NewpkRes N NR 10.20 6.40 645 9.85 2026 9.95 8.70 +1.00 +14.5sNewsCpA Q NWSA .20 1.2 17.22 11.86 1852 17.15 13438 17.22 16.67 +.35 +5.8sNewsCpB Q NWS .20 1.1 17.60 12.25 269 17.55 1984 17.60 17.00 +.35 +5.7 NewtekBsn Q NEWT 1.64e 9.2 19.40 15.15 347 17.77 837 18.21 17.42 -.33 -3.9 Newtek21 n Q NEWTL 1.75 6.8 25.87 25.16 2 25.55 10 25.56 25.24 +.14 +.4 NexGen g A NXE 2.85 1.82 220 2.53 1487 2.84 2.51 -.28 -1.2 NexaRsc n N NEXA 21.20 15.27 274 20.25 1984 20.71 19.12 +.35 +3.3sNexeo Sol Q NXEO 10.13 6.74 188 9.90 1489 10.13 9.58 +.22 +8.8 Nexeo wt Q NXEOW .81 .33 27 .75 166 .78 .68 +.01 +20.2sNexeo un Q NXEOU 10.61 5.76 2 10.69 11 10.70 9.85 +.59 +11.1 NexPtCr rs N NHF 2.88 11.6 25.64 21.30 127 24.92 500 25.31 24.63 -.34 -1.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, January 13, 2018

PAGE 52

NxPtRsT n N NXRT 1.00f 3.7 9 29.40 22.28 63 26.86 331 28.07 26.83 -.68 -3.9 NexstarM Q NXST 1.20 1.5 30 80.45 55.95 541 79.45 3093 80.35 73.37 +6.00 +1.6 NextDec n Q NEXT 20.00 5.54 8 8.37 92 9.03 7.85 +.33 +.6 NextDec wt Q NEXTW 1.19 .17 3 .60 248 .72 .58 -.05 NxtEraLP N NEP 1.57f 3.9 13 44.24 27.35 342 40.31 1164 42.10 39.38 -1.08 -6.5 NextEra 72 N NEEpI 1.28 5.1 25.48 22.43 22 25.02 119 25.15 24.81 +.19 +.2 NextEra 73 N NEEpJ 1.25 5.0 25.62 21.95 35 24.82 181 25.09 24.65 +.31 -.6 NextEra76 N NEEpK 25.99 22.75 31 25.18 348 25.39 25.18 -1.5 NxtEra pfQ N NEEpQ 3.19 4.7 71.39 55.94 101 67.73 358 68.50 67.10 -2.7 NextEraEn N NEE 3.93 2.6 23 159.40 117.91 1422 150.32 8503 153.55 149.26 -1.39 -3.8 NxtEra pfR N NEEpR 58.03 48.25 35 55.15 530 55.99 54.98 +.14 -1.9 NiSource s N NI .70 2.9 20 27.76 21.65 2617 24.07 14727 25.08 23.96 -.72 -6.2 NichFncl h Q NICK 21 12.50 7.59 6 8.81 33 8.90 8.70 +.01 +.1 NicoletBc n Q NCBS 61.98 45.00 7 55.88 81 56.98 53.01 +2.70 +2.1 Nielsen plc N NLSN 1.36 3.6 21 45.73 34.22 2759 37.46 21840 37.58 36.03 +1.44 +2.9 NightstTh n Q NITE 24.94 11.99 11 14.31 115 14.97 13.53 +.34 +9.1 NikeB s N NKE .80f 1.2 28 65.19 50.35 4864 64.67 35649 64.73 63.44 +.69 +3.4sNoahHldgs N NOAH 29 52.82 22.56 182 51.30 1143 52.82 45.81 +5.73 +10.8 NobilisH n A HLTH 2.45 1.10 785 1.35 2453 1.45 1.35 NobleCorp N NE .08 1.4 8 7.76 3.14 10621 5.77 52497 5.80 5.01 +.71 +27.7 NobleEngy N NBL .40 1.2 40.89 22.99 4175 32.23 17416 32.58 31.18 +.73 +10.6sNobleMid n N NBLX 1.76 15 56.33 38.72 194 56.54 447 56.88 52.29 +4.34 +13.1 NokiaCp N NOK .17e 3.5 6.65 4.50 6896 4.87 50321 4.91 4.79 -.05 +4.5sNomadF n N NOMD 17.05 10.05 1022 16.30 4244 17.05 16.00 -.30 -3.6 Nomura N NMR 6.80 5.28 156 6.59 1006 6.59 6.30 +.26 +13.2 Noodles Q NDLS 6.00 3.16 65 5.75 242 5.80 5.25 +.45 +9.5 Norbord n N OSB 1.29e 3.8 41.88 23.69 98 34.24 605 35.16 33.77 -.67 +1.3 NordicAOff N NAO .18 12.9 2.95 .80 296 1.39 766 1.41 1.25 +.11 +15.9 NordicAm N NAT .66e 25.1 9.39 2.45 1507 2.63 9803 2.67 2.51 +.05 +6.9 Nordson Q NDSN 1.20 .8 30 151.84 107.16 163 148.46 1099 149.91 145.01 -.88 +1.4sNordstrm N JWN 1.48a 2.9 17 50.32 37.79 5143 51.82 13728 53.00 47.45 +3.57 +9.4sNorflkSo N NSC 2.44 1.6 26 154.64 105.89 1823 154.34 7407 156.08 149.99 +4.07 +6.5 NorSys Q NSYS 94 6.24 3.13 5 3.76 38 3.87 3.71 -.04 -2.6 NoAmEn g N NOA .08 5.70 3.70 49 4.95 264 5.05 4.70 +.15 sNEurO N NRT .66e 7.3 10 9.32 5.94 42 9.03 514 9.32 8.31 +.36 +29.7tNoWestCp N NWE 2.10 3.8 17 64.47 55.65 287 55.40 1694 57.80 55.33 -2.01 -7.2 NorestB Q NBN .04 .2 21 29.95 12.95 26 24.75 214 24.75 22.85 +1.75 +6.9 NDynMn g A NAK 3.45 1.06 2900 1.68 13855 1.83 1.63 -.08 -5.1 NthnO&G A NOG 36 4.00 .63 2052 2.91 11793 2.97 2.39 +.49 +42.0sNthnTech Q NTIC .10e .4 25 27.00 13.23 9 23.70 47 27.00 23.70 -2.76 -4.2sNorTrst Q NTRS 1.68 1.6 24 106.31 81.92 1103 107.26 4635 107.56 101.63 +5.26 +7.4 NthnTr pfC Q NTRSP 1.46 5.6 27.93 25.00 9 26.03 71 26.19 25.96 -.04 -.9 NorthfldBc Q NFBK .40f 2.3 23 19.69 15.36 133 17.14 600 17.43 16.72 +.27 +.4 Nthrim Q NRIM .88 2.5 15 38.15 26.31 9 35.10 42 35.85 33.35 +1.45 +3.7sNorthropG N NOC 4.00 1.3 28 312.93 223.88 650 315.15 3308 315.71 306.36 +6.85 +2.7 NStREur n N NRE .60 4.7 14.70 11.15 119 12.68 546 12.99 12.60 -.33 -5.6 NwstBcsh Q NWBI .64 3.8 18 18.63 14.95 333 16.97 2309 17.07 16.47 +.46 +1.4tNwstNG N NWN 1.88f 3.3 23 69.50 55.70 166 57.00 938 58.60 55.70 -1.65 -4.4 NwstPipe Q NWPX 21.11 12.41 17 19.97 176 20.28 18.96 +.34 +4.3 NorwCruis N NCLH 20 61.48 46.96 1991 57.85 7572 58.04 54.38 +2.98 +8.6 NorwdFn s Q NWFL .88 2.8 25 35.72 21.29 2 31.95 19 32.06 30.57 +.61 -3.2 NovaLfstyl Q NVFY 3.10 1.06 361 2.68 1462 2.70 2.31 +.34 +11.7 NovaMeas Q NVMI 16 31.88 13.81 132 26.76 705 28.50 26.25 -1.46 +3.3 NovaBay rs A NBY 5.00 2.25 8 3.70 69 4.05 3.60 -.15 -3.9 NovaGld g A NG 6.21 3.35 1043 3.96 4776 3.99 3.75 +.10 +.8 Novan n Q NOVN 26.14 3.22 364 3.40 1020 3.68 3.34 +.04 -19.4 Novanta Q NOVT 55.10 20.70 185 54.70 1257 54.70 50.45 +3.80 +9.4 Novartis N NVS 2.75e 3.2 18 86.90 69.53 1001 86.65 5049 86.75 85.36 +.38 +3.2sNovavax Q NVAX 2.14 .73 31088 1.61 155878 2.14 1.27 +.32 +29.8 Novelion rs Q NVLN 12.12 3.08 29 4.07 221 4.20 3.81 +.12 +30.4sNovoNord N NVO .96e 1.7 54.99 32.83 1090 55.04 3965 55.11 54.38 +.30 +2.6sNovoCure n Q NVCR 22.90 6.00 743 21.70 6592 22.90 20.35 +.90 +7.4stNovumeS n Q NVMM 4.75 4.10 1 4.40 34 4.75 4.10 -2.7 NovusTher rs Q NVUS 9.81 3.42 12 3.72 45 4.39 3.72 -.62 -8.4 NOW Inc N DNOW 22.86 9.75 1472 12.88 6905 12.89 11.59 +1.16 +16.8 NuSkin N NUS 1.44 2.1 25 70.27 47.10 316 68.67 1408 69.21 67.10 -.14 +.6 NuCana n Q NCNA 19.95 9.32 116 14.30 429 14.56 11.09 +3.29 +41.4 NuVasive Q NUVA 45 81.68 49.25 1557 53.33 9280 59.22 51.81 -7.68 -8.8 NuanceCm Q NUAN 19.93 14.02 1753 17.09 15695 17.65 16.72 +.13 +4.5sNucor N NUE 1.52f 2.2 27 70.18 51.67 2573 69.02 13540 70.48 67.31 +1.13 +8.6 Nush EnhYl N NUAG 24.87 23.98 3 24.38 29 24.45 24.26 -.05 -.2tNush 1-5yr N NUSA 25.18 24.69 4 24.73 12 24.78 24.69 -.05 -.1sNushLCGr N NULG 32.29 25.99 1 32.71 10 32.72 32.05 +.65 +4.8sNushLCVal N NULV 29.36 24.85 203 29.64 205 29.64 29.00 +.61 +3.7sNushSmCap N NUSC 29.33 24.17 3 29.44 27 29.48 28.79 +.55 +3.5 NushShTrm N NURE 27.05 24.74 12 25.36 16 26.00 25.35 -.58 -3.7tNus AgBd n N NUBD 25.60 24.74 3 24.80 14 24.87 24.74 -.07 -.6 NustarEn N NS 4.38 12.8 48 55.64 26.21 755 34.22 2882 34.24 31.10 +2.90 +14.3 NustEn pfA N NSpA 2.13 8.4 27.40 23.83 30 25.25 154 25.46 24.75 +.16 +1.6 Nustar pfB N NSpB 1.91 8.0 25.75 21.84 67 23.91 411 24.08 23.16 +.86 +5.6 Nustar pfC N NSpC 26.43 25.22 126 25.83 728 26.03 25.40 -.15 -.5 NustarGP N NSH 2.18 12.9 8 31.50 13.50 193 16.90 1173 16.98 15.70 +.95 +7.6 Nustar 43 N NSS 1.91 7.6 26.62 24.62 29 25.25 358 25.27 25.11 +.02 +1.0sNutanix n Q NTNX 38.80 14.38 1915 37.84 12833 38.80 36.64 +.93 +7.3 NutriSyst Q NTRI .70 1.3 29 67.95 31.60 290 52.50 1589 52.75 49.30 +2.85 -.2stNutrien n N NTR 53.34 51.51 1319 53.43 5208 53.61 51.51 +2.9 Nuvectra Q NVTR 15.00 5.39 41 9.43 841 10.24 8.45 +1.57 +21.5 NuvNYVl2 n N NYV 15.50 14.16 4 14.42 19 14.61 14.40 -.02 +.6 NuvCr22 n N JCO 10.10 9.44 75 9.53 602 9.71 9.53 -.09 +.4 Nuv Mun21 N NHA 10.96 9.29 10 9.58 91 9.63 9.52 +.06 +1.4 NuvHiInO n N NMZ 13.91 13.39 203 13.60 1170 13.84 13.57 -.13 -.1tNuv Pf22 n N JPT 27.14 24.70 25 24.63 112 25.33 24.63 -.39 -2.0 Nuv 11-21 n N JHB 10.15 9.76 76 9.88 692 9.96 9.82 -.02 -.8 NuvCA V2 n N NCB 18.40 16.66 5 17.22 34 17.94 17.02 -.02 +1.3tNvHiInDc19 N JHD 10.36 9.90 20 9.97 260 9.99 9.90 +.02 -.5 Nuv RE In N JRS 11.90 10.56 159 10.71 491 11.06 10.65 -.25 -4.9 NuvMO Pr N NOM 17.58 13.65 3 13.81 35 13.98 13.75 -.05 -1.0 NuvAllCEn N JMLP 1.37 14.7 11.51 7.56 50 9.34 360 9.47 9.09 +.17 +9.1 NuvAZ N NAZ .80 5.7 15.43 13.40 8 14.06 93 14.31 14.06 -.16 -.6 NuvBldAm N NBB 1.34 6.3 22.13 20.03 40 21.41 320 22.10 21.36 -.51 -2.6 NBldAmOp N NBD 1.30 5.8 23.08 20.49 4 22.37 74 23.05 22.35 -.58 -3.0 NCaAMTFr N NKX .86 5.7 16.17 14.10 50 15.21 345 15.43 15.20 -.12 -1.0 NCADvA N NAC .91 6.4 15.58 13.93 229 14.19 1559 14.43 14.17 -.13 -.8 NCalMunV N NCA .47 4.6 10.70 9.89 32 10.23 209 10.32 10.14 +.4 NuvCASel N NXC .63a 4.1 17.32 14.65 8 15.25 61 17.17 15.18 -.32 +2.3 NCTPI N NTC .68a 5.7 12.57 11.82 38 11.96 301 12.21 11.93 -.09 +.3 NuvCorEqA N JCE 1.21a 8.0 16.19 13.31 56 15.14 325 15.21 14.81 +.39 +3.7 NvCredStr N JQC .62 7.6 9.06 8.00 803 8.18 3692 8.29 8.12 -.05 -.5 NvDvrsDiv N JDD 1.04 8.5 13.25 11.39 68 12.17 311 12.67 12.16 -.35 -1.0 NuvDivA N NAD .85a 6.2 14.46 13.19 352 13.76 2045 14.04 13.75 -.19 -2.1 NvDow30DO N DIAX 1.06 5.6 19.14 15.14 132 18.91 554 19.14 18.77 +.16 +.4 NuEnMLP N JMF 1.35 10.6 14.55 9.89 302 12.71 1666 12.78 12.30 +.56 +11.6 NEnhMuV N NEV .96a 6.8 15.25 13.56 58 14.15 279 14.39 14.09 -.11 -.4 NuvFloat N JFR .72 6.5 12.34 10.66 100 11.10 889 11.24 11.06 -.04 -1.0 NuvFltOp N JRO .76a 6.7 12.93 10.55 151 11.22 716 11.35 11.15 +.01 -1.6tNvGADiv2 N NKG .64a 5.2 13.55 12.43 10 12.44 141 12.70 12.43 -.16 -1.0 NuvGblHIn N JGH 1.58 9.3 17.45 15.68 73 17.06 504 17.24 17.02 +.05 +.9tNuvHi2020 N JHY .68 6.9 10.50 9.79 38 9.86 227 9.94 9.79 -.01 -.5 NuvHIDec18 N JHA 10.35 9.77 47 9.88 274 9.91 9.86 +.01 -.3 NuvEnhMu N NVG 15.83 14.04 547 15.30 2499 15.67 15.28 -.23 -.9 NNYAmtF N NRK .70 5.5 13.44 12.51 114 12.80 599 13.03 12.77 -.15 -1.2 NuvAmtFr N NEA .75a 5.5 14.18 12.94 605 13.56 2815 13.88 13.55 -.22 -1.4 NuvIntMu N NID .68 5.3 13.77 12.51 92 12.95 522 13.22 12.92 -.11 -.3 NvIntQMu N NIQ .57 4.5 13.49 12.20 22 12.75 151 13.11 12.75 -.22 -.9 NMDPI N NMY .67a 5.3 13.27 12.20 51 12.47 168 12.69 12.46 -.15 -.9 NvMAP N NMT .71a 5.0 15.00 13.34 10 14.21 74 14.73 14.18 -.14 -.4 NMIQI N NUM .74 5.6 14.05 12.90 17 13.19 202 13.35 13.19 -.09 -.5 NuvMNMu N NMS .80 5.5 18.12 14.33 3 14.58 53 14.96 14.54 -.08 -.9 NuvMtgOp N JLS 1.52 6.3 26.33 23.77 25 24.01 172 24.38 23.95 -.18 -2.8 NuMtgOp2 N JMT 1.53 6.6 25.40 22.93 10 23.25 31 23.37 23.02 +.02 -2.1 NuvMultM N JMM .48 6.4 7.76 7.16 7 7.55 27 7.67 7.54 -.14 -.9 NvMuI N NMI .50a 4.3 13.30 11.20 10 11.46 63 11.58 11.41 -.08 -.9 NuvMuVal N NUV .39a 3.9 10.46 9.48 363 10.06 1262 10.22 10.02 -.12 -.7 Nv AMT-Fr N NUW .78a 4.6 18.59 16.16 34 17.10 165 17.43 17.07 -.18 -.9 NvNq100Dy Q QQQX 1.48 5.9 26.10 18.99 80 25.02 576 25.38 24.59 +.10 +3.3 NuvNJDiv N NXJ .82a 6.0 14.04 12.95 68 13.54 370 13.73 13.50 -.11 -1.1 NNYDvA N NAN .80a 5.9 14.57 13.22 84 13.63 364 13.84 13.58 -.15 -1.4 NNYMV N NNY .39a 4.1 10.65 9.40 24 9.45 117 9.57 9.45 -.07 -.5 NuvNYSel N NXN .55 4.0 14.37 13.16 1 13.89 6 14.09 13.72 -.02 +1.9 NNCPI N NNC .59a 4.6 13.67 12.67 46 12.89 161 13.04 12.85 -.07 -.1 NOHQI N NUO .80 5.5 15.46 14.27 43 14.63 114 14.80 14.61 -.12 -.1 NvPA N NQP .81a 6.2 13.78 12.67 31 13.09 240 13.25 13.05 -.09 -.5 NuvPf&Inc N JPI 1.95a 7.9 25.61 23.20 106 24.68 454 24.97 24.63 +.01 -.3 NvPfdInco N JPC .80 7.9 10.75 9.57 330 10.14 1527 10.28 10.12 -.04 -1.9 NuvQPf2 N JPS .70 7.0 10.47 9.23 593 10.04 2890 10.19 10.01 -.06 -1.6 NuvREAst N JRI 1.49a 8.4 19.00 16.33 126 17.69 566 18.14 17.61 -.30 -.6 NuvEqtP N BXMX 1.00 7.0 14.54 12.92 248 14.26 1093 14.38 14.20 +.01 +.1 NEqPrmG N SPXX 1.04 6.0 17.85 14.28 57 17.39 268 17.75 17.25 -.38 +.5 NvSMM N NIM .31a 3.1 10.55 9.62 41 9.88 108 10.07 9.86 -.11 -.8 NSTFI N NXP .55a 3.8 15.16 13.73 29 14.54 192 14.77 14.52 -.15 -.5 NSTFI2 N NXQ .53a 3.8 14.33 13.10 26 13.96 189 14.26 13.92 -.13 +.1 NSTFI3 N NXR .55a 3.7 15.69 13.73 21 14.76 144 15.05 14.72 -.13 -2.8 NuvSnIn N NSL .42 6.5 7.16 6.30 132 6.48 618 6.53 6.43 +.03 -.5tNuShDCrd N JSD 1.16a 7.0 18.55 16.45 32 16.64 256 16.77 16.45 +.03 +.1sNv TA Div N JTD 1.23 6.8 18.06 14.12 39 18.15 178 18.16 17.73 +.44 +3.2 NvTxATR N JTA 1.04 7.3 14.69 11.50 33 14.21 240 14.23 13.96 +.22 +1.9 NTXQI N NTX .65 4.6 14.94 13.77 14 14.22 61 14.46 14.18 -.11 -.8 NVAPI N NPV .65a 5.1 13.46 12.55 25 12.77 160 12.94 12.71 -.10 -.4 NuverEnv n A NES 26.25 9.25 5 20.10 53 20.53 18.66 -.10 +10.6sNvidia Q NVDA .60f .3 62 226.27 95.17 8749 222.98 66499 226.27 216.00 +7.58 +15.2 NxStageMd Q NXTM 30.80 20.45 232 24.77 1892 24.87 24.25 +.13 +2.2 Nxt-ID wt Q NXTDW 3.42 .08 107 .50 554 .78 .48 -.15 -25.4 Nxt-ID rs Q NXTD 8.59 1.01 2129 2.85 20564 3.72 2.79 -.44 -18.6 NymoxPh Q NYMX 5.10 2.80 85 3.39 517 3.47 3.05 +.01 +2.7O -:O2Micro Q OIIM 2.80 1.45 38 1.61 114 1.74 1.61 -.13 -3.5 OCI Ptrs N OCIP .49e 5.6 10.35 6.76 6 8.70 61 8.95 8.60 +.10 +8.1 OFG Bncp N OFG .24 2.6 8 13.85 7.80 228 9.25 1837 9.35 8.50 +.05 -1.6tOFG pfA N OFGpA 1.78 7.5 25.70 21.57 8 23.80 12 24.50 21.41 -.34 -1.3 OFG pfB N OFGpB 1.75 8.0 24.78 21.29 9 22.01 21 22.53 21.73 -.01 -.2tOFG pfD N OFGpD 1.78 7.9 25.24 22.24 10 22.62 25 22.89 21.90 -.07 +.8 OFS Cap Q OFS 1.36 11.3 8 15.23 11.80 36 12.06 199 12.17 11.92 +.07 +1.3tOGE Engy N OGE 1.33 4.3 16 37.41 30.88 1385 30.74 7598 32.84 30.70 -1.42 -6.6 OHA Inv Q OHAI .08 6.7 1.95 .85 70 1.19 268 1.20 1.15 +.05 +3.5sOM AsstM N OMAM .32 1.7 19 17.95 13.20 415 18.34 3181 18.37 17.00 +1.39 +9.5 ONEGas N OGS 1.68 2.4 23 79.51 62.19 196 68.91 1142 71.45 67.39 -2.25 -5.9 OReillyAu Q ORLY 22 283.82 169.43 1148 258.60 3837 266.26 256.13 -1.68 +7.5 OSI Sys Q OSIS 40 96.64 53.80 213 67.68 1559 68.22 63.67 +1.00 +5.1sOakVlyBcp Q OVLY .24e 1.1 20 23.89 12.65 4 22.49 75 23.89 19.75 +1.54 +15.1 OaktreeC N OAK 2.60f 5.8 12 48.50 40.65 247 44.45 1216 45.48 43.60 +.65 +5.6 OaktrSpL Q OCSL .50 10.0 5.91 3.90 605 4.99 2956 5.01 4.76 +.09 +2.0 OaktrSp28 Q OCSLL 1.53 6.1 26.75 24.16 2 25.00 23 25.33 24.89 +.05 -.8 OaktStInco Q OCSI .61 7.2 11 10.37 7.03 42 8.45 287 8.57 8.29 -.10 +.6 OasisMid n N OMP 18.93 15.57 34 18.47 182 18.52 17.77 +.47 +5.9 OasisPet N OAS 15.27 6.69 8934 9.27 45655 9.63 8.47 +.56 +10.2 OasmiaPh n Q OASM .02p 3.70 .80 45 1.12 59 1.19 .89 +.20 +27.3 ObalonT n Q OBLN 13.18 6.53 57 7.90 386 8.19 7.15 +.52 +19.5 ObsEva n Q OBSV 14.70 5.00 15 9.70 132 10.00 9.70 -.08 -.6 Obsidian g N OBE 1.93 .82 2620 1.24 7382 1.29 1.22 -.02 sOcciPet N OXY 3.08 4.0 75.99 57.20 5698 76.53 21011 76.76 74.14 +1.96 +3.9 OceanBio Q OBCI .06e 5.71 3.51 4 4.04 68 4.19 3.85 -.08 -7.0 OceanPw rs Q OPTT 3.67 1.02 390 1.14 4601 1.22 1.06 +.04 +3.6 vjOceanR rs Q ORIG 987.90 20.22 102 28.24 849 28.36 27.22 +.32 +5.4 Oceaneerg N OII .60 2.7 29.53 17.11 1423 22.44 8509 23.56 22.05 -.71 +6.1 OceanFst Q OCFC .60 2.1 20 30.66 24.02 84 28.09 899 28.40 26.50 +1.23 +7.0 Och-Ziff N OZM .87e 32.0 3.95 2.15 384 2.72 1724 2.89 2.65 -.15 +8.8 Oclaro Q OCLR 8 11.30 5.87 4382 6.96 16482 7.30 6.92 -.25 +3.3 OcularTher Q OCUL 11.79 3.30 978 5.60 1788 5.74 4.66 +.73 +25.8 OcwenFn N OCN 5.97 2.12 707 3.05 4789 3.10 2.99 -2.6 OdonateT n Q ODT 25.37 22.31 35 23.79 151 24.22 23.45 -.34 -4.8 OdysMr rsh Q OMEX 5.79 2.98 16 3.73 79 3.80 3.60 -.03 -1.1 OfficeDpt Q ODP .10 2.8 8 6.26 2.97 2493 3.59 21928 3.60 3.29 +.19 +1.4 OhioValB Q OVBC .84 2.2 25 43.85 26.02 2 38.85 24 39.65 36.48 -.85 -3.8tOhrPhar h Q OHRP 2.18 .31 2729 .33 38704 .49 .31 -.05 -82.4 Oi SA C N OIBR/C 9.71 4.55 18 5.20 113 5.39 5.18 -.07 -7.6 OilStates N OIS 41.15 20.23 1038 34.05 4415 34.58 30.60 +2.85 +20.3 Oil-Dri N ODC .84 2.0 21 50.82 31.35 5 42.13 23 43.99 40.01 +2.35 +1.5 Okta n Q OKTA 33.64 21.52 2830 27.00 6693 27.30 26.00 +.46 +5.4sOldDomFrt Q ODFL .40 .3 39 141.00 80.56 355 142.58 2912 142.74 136.51 +5.98 +8.4 OldLnBc Q OLBK .32 1.0 21 30.94 26.01 53 30.89 148 30.89 29.41 +1.10 +4.9 OldNBcp Q ONB .52 2.8 18 18.95 15.38 495 18.40 3212 18.55 17.45 +.80 +5.4 OldPoint Q OPOF .44 1.5 23 34.82 25.60 9 29.98 18 29.98 28.25 +.43 +.8 OldRepub N ORI .76 3.8 16 21.56 17.92 2003 19.79 12866 20.93 19.61 -.09 -7.4sOldSecBc Q OSBC .04 .3 19 14.97 9.65 84 14.90 439 15.00 14.30 +.30 +9.2 OlScCTrI pf Q OSBCP .78 7.5 10.70 10.19 10 10.40 29 10.53 10.38 -.00 -.3sOlin N OLN .80 2.1 53 38.84 25.60 1374 38.07 10045 38.84 36.72 -.53 +7.0sOllies n Q OLLI 48 54.30 28.15 692 55.50 3904 56.65 50.20 +2.00 +4.2 OlympStl Q ZEUS .08 .3 21 27.93 15.83 76 23.52 476 24.12 21.67 +1.24 +9.4 Om Asst 31 N OMAA 1.28 5.2 25.30 21.61 12 24.54 70 24.96 24.44 -.01 -1.5 OmegaFlex Q OFLX .88 1.3 42 76.63 41.87 9 66.20 54 69.23 65.30 -2.35 -7.3tOmegaHlt N OHI 2.60f 10.0 9 35.14 26.43 3274 26.12 9190 27.24 26.06 -.84 -5.2 Omeros Q OMER 27.09 8.71 255 19.60 2381 20.13 18.60 +.18 +.9 Ominto hn Q OMNT 20.00 2.57 38 3.89 142 3.95 3.22 +.52 +14.7 Omnicell Q OMCL 55.40 31.85 148 50.75 952 51.00 48.50 +.40 +4.6 Omnicom N OMC 2.40f 3.2 15 87.43 65.32 2645 75.92 9964 76.11 71.26 +3.75 +4.2 Omnova N OMN 36 11.60 8.10 100 10.70 548 10.75 10.10 +.35 +7.0sOnAssign N ASGN 25 68.29 43.25 130 66.59 1213 68.29 65.70 +1.34 +3.6 OnDeckCap N ONDK 6.36 3.29 509 5.36 3538 5.72 5.24 -.31 -6.6sOnSmcnd Q ON 43 23.23 13.01 5881 23.57 27125 23.66 22.37 +.74 +12.6 OnTrack Q OTIV 2.94 .93 689 1.37 7129 1.68 1.35 -.08 +.7 OncoMed Q OMED 10.89 2.91 370 3.07 1946 3.78 2.95 -.72 -25.1 Oncobio n Q ONS 3.95 .78 53 1.16 150 1.25 1.13 -.02 -10.5 Oncobi wtA Q ONSIW 1.67 .02 .03 46 .03 .02 -.01 -19.4 OncoCyte n A OCX 7.85 3.60 7 4.30 103 4.45 4.10 -.10 -7.5 Onconva rs Q ONTX 3.88 1.21 163 1.83 695 1.87 1.60 +.14 +22.0 OncoSec rs Q ONCS 2.95 .88 336 1.94 2362 2.02 1.85 -.02 +19.4 OneGpHosp Q STKS 2.64 1.32 4 2.34 669 2.41 2.29 +.04 -2.1 OneHorz rs Q OHGI 3.38 .57 812 1.59 5441 1.84 1.40 +.06 +13.6 180 DgrCap Q TURN 2.45 1.18 61 2.10 1485 2.24 2.00 +.07 +6.6 OneLibrty N OLP 1.80f 7.1 14 27.70 21.96 23 25.40 177 26.23 24.81 -.45 -2.0s1800Flowrs Q FLWS 26 11.70 7.80 66 11.65 979 11.90 11.05 +.40 +8.9 OneMain N OMF 14 35.11 21.56 904 34.08 4590 34.58 33.07 -.45 +31.1 ONEOK N OKE 2.98 5.1 36 59.30 47.14 2946 58.67 14519 58.90 55.93 +2.62 +9.8 Ooma n N OOMA 12.75 7.30 30 11.80 115 12.15 11.60 -.30 -1.3 OpenText s Q OTEX .53 39 35.80 30.88 406 33.81 2517 34.29 33.19 -.50 -5.2 OpGen n Q OPGN 1.85 .15 1422 .17 6385 .23 .17 -.03 -7.5 OpGen wt Q OPGNW .40 .01 4 .05 26 .05 .03 +.01 +20.5 Ophthotech Q OPHT 2 5.25 2.24 228 2.85 2321 3.21 2.75 -.37 -8.7 OpiantPh n Q OPNT 51.90 17.01 20 21.50 148 24.94 21.50 -2.93 -6.4 OpkoHlth Q OPK 9.55 4.50 3244 4.98 14160 5.12 4.85 +.02 +1.6sOppLgCap N RWL .72e 1.3 53.29 43.78 48 53.78 283 53.78 52.41 +1.18 +4.7sOppMidCap N RWK .59e .7 62.95 53.65 27 63.30 151 63.32 61.75 +1.23 +4.3sOppSmCap N RWJ .59e .8 72.28 60.34 19 72.73 107 73.04 70.05 +2.14 +4.1 OppUltDiv N RDIV 1.15e 3.1 37.65 32.12 64 37.57 399 37.65 36.54 +.93 +2.7sOp R1000D n N OMFL 26.72 24.90 0 26.66 9 26.72 26.52 +.49 +2.2sOpIntRev n N REFA 28.95 25.65 1 29.23 9 29.23 28.64 +.68 +4.9sOpp Rev n N ESGL 31.98 27.62 5 32.24 8 32.27 31.70 +.85 +3.8sOppGlRv n N ESGF 32.50 27.83 1 32.67 8 32.69 32.20 +.43 +4.1sOppenFin N RWW .58e .8 71.25 56.98 9 71.81 20 71.81 69.60 +1.86 +4.1sOpEMRev n N REEM 29.01 25.82 1 29.29 10 29.29 28.72 +.47 +5.4 OppenHldg N OPY .44 1.6 29.00 15.10 116 26.75 262 27.20 26.15 -.25 -.2sOptiNose n Q OPTN 21.46 15.01 147 19.87 545 21.50 16.96 +2.67 +5.1 OptCable Q OCC .08 3.3 3.80 2.13 13 2.40 29 2.45 2.31 -.3 OptimB rs Q OPHC 13.96 1.85 33 5.01 308 5.71 4.65 +.35 +6.6 OpusBank Q OPB .80f 2.7 29.85 18.45 103 29.20 710 29.35 27.25 +1.40 +7.0 Oracle N ORCL .76 1.5 21 53.14 38.88 14813 49.51 69076 49.83 47.94 +1.23 +4.7tOragenics A OGEN .85 .06 217 .17 1965 .24 .06 -.07 -27.7 OramedPh Q ORMP 11.34 5.85 18 8.70 122 9.06 8.64 -.13 -3.3sOrange N ORAN .41e 2.3 17.65 14.94 362 17.58 1839 17.65 17.20 -.02 +1.0 OraSure Q OSUR 38 23.01 8.39 349 19.81 1958 19.91 19.03 +.16 +5.0 Orbcomm Q ORBC 11.99 7.77 443 10.78 3253 11.00 10.26 -.13 +5.9 OrbitATK N OA 1.28 1.0 23 134.59 85.51 367 132.01 1735 132.66 131.66 +.09 +.4 Orbotch Q ORBK 21 56.44 28.01 113 51.09 1159 53.17 49.33 -.90 +1.7tOrchidIsl N ORC 1.32m 16.8 12 12.60 7.85 3059 7.87 14535 9.20 7.84 -1.24 -15.2 OrchidsPP A TIS 1.40 9.7 34 30.38 8.31 63 14.43 365 14.87 13.98 +.50 +12.7 Orexign rs Q OREX 5.70 1.14 359 1.20 1100 1.24 1.16 -7.0 Organovo Q ONVO 3.91 1.32 676 1.39 4412 1.42 1.34 +.01 +3.7 OrientPap A ONP 4 2.45 .75 40 1.45 1215 1.68 1.36 +.05 +12.4 OriginAg Q SEED 2.40 .77 53 .91 571 1.04 .86 -.09 +7.1 OrigoAc wt Q OACQW .52 .05 10 .42 13 .46 .42 -.04 -15.5 OrigoAc rt Q OACQR .60 .06 0 .55 15 .58 .55 -.04 +11.1 OrionEngy Q OESX 2.30 .80 78 .85 433 .88 .84 -.02 -3.4sOrionECarb N OEC .72 27.70 17.15 337 27.00 2362 27.70 26.80 -.05 +5.5 OrionGpHl N ORN 11.11 5.17 49 8.04 276 8.05 7.55 +.25 +2.7 Oritani Q ORIT .70a 4.2 12 18.55 15.30 97 16.55 684 16.75 16.10 +.35 +.9sOrix N IX 93.63 73.70 149 96.10 297 96.30 89.07 +7.01 +13.4 OrmatTc N ORA .32 .5 29 66.46 52.39 160 66.07 902 66.30 64.25 +1.02 +3.3 OrrstownF Q ORRF .48f 1.9 20 26.95 19.05 129 24.80 151 25.80 24.20 +.10 -1.8 OrthoPed n Q KIDS 23.00 17.03 15 19.10 133 20.01 18.89 -.95 -.5 Orthofix Q OFIX 56.53 33.51 72 53.90 464 55.89 53.36 -.86 -1.5 OshRusS n N OUSM 27.56 24.76 124 27.23 726 27.35 26.85 +.07 +.7 OshIntQ n N ONTL 28.30 25.13 3 28.09 10 28.27 27.83 -.21 +1.6 OshkoshCp N OSK .96f 1.0 24 94.16 61.74 541 92.29 2416 93.23 89.55 +2.35 +1.5 OsiskoGl n N OR .20 14.39 10.02 731 11.91 2968 12.03 10.90 +.46 +3.0 OspryEn wt Q OSPRW .95 .54 .77 60 .77 .75 +.07 +10.0 OspreyE un Q OSPRU 10.92 9.26 1 10.03 40 10.03 9.98 +.8sOssenInn rs Q OSN 24 3.61 1.50 342 3.85 569 4.49 2.70 +1.12 +33.5sOtelco Q OTEL 9 14.35 5.70 2 14.10 25 14.35 13.90 +.20 +5.6 Otonomy Q OTIC 21.15 2.80 331 5.85 1758 6.20 5.50 +.15 +5.4 OttawaBc n Q OTTW .16 1.1 14.99 12.33 3 14.36 13 14.45 14.17 -.05 -.6 OtterTail Q OTTR 1.28 3.1 23 48.65 35.65 70 41.35 512 42.90 39.90 -1.45 -7.0 OutfrontM N OUT 1.44 6.6 12 27.89 20.82 520 21.93 4652 22.85 21.60 -.95 -5.5tOvaScience Q OVAS 2.05 1.08 2499 1.18 7969 1.28 1.08 -.09 -15.7 OverSh rs N OSG 5.66 1.96 376 2.74 3015 3.05 2.70 -.07 sOverstk Q OSTK 89.80 13.75 4369 78.95 28665 89.80 77.95 -5.40 +23.6 Ovid Th n Q OVID 15.93 5.28 32 9.52 218 10.00 8.63 -.12 -3.5 OwensMin N OMI 1.03 5.0 12 37.01 17.75 632 20.66 4467 21.00 18.81 +.79 +9.4sOwensCorn N OC .84f .9 24 95.53 52.48 644 95.92 3684 95.99 93.30 +1.50 +4.3 OwensIll N OI 10 25.90 18.39 1440 22.44 7273 22.76 22.09 -.17 +1.2tOwensRM A ORM .40 2.8 10 18.73 14.00 20 14.27 153 15.33 14.00 -.97 -10.9 Oxbridge Q OXBR .48 21.8 4 6.90 1.85 11 2.20 96 2.30 2.15 +.05 +2.3 Oxbrdge wt Q OXBRW .70 .06 .18 42 .20 .11 -.02 +80.0tOxfordImm Q OXFD 19.51 10.81 283 12.19 2652 14.01 10.81 -1.87 -12.7sOxfordInds N OXM 1.08 1.3 24 82.30 49.50 93 82.28 628 82.90 77.10 +2.27 +9.4 OxfordLn Q OXLC 1.62f 15.7 11.65 9.11 241 10.34 2293 10.37 9.38 +.31 +2.9 Oxford 23pf Q OXLCO 1.88 7.4 25.75 25.00 5 25.40 15 25.51 25.33 +.25 OxfrLn24 pf Q OXLCM 25.59 24.86 11 25.19 48 25.38 25.14 +.10 P-Q:P&F Inds Q PFIN .20 2.4 8.74 5.60 0 8.41 10 8.43 7.89 +.10 +.3 PAM Q PTSI 29 43.20 14.50 25 36.06 74 38.50 34.78 -.14 +4.7 PB Bncp Q PBBI .20 1.9 11.10 9.92 21 10.60 51 10.73 10.50 -.10 -1.4 PBF Engy N PBF 1.20 3.4 75 37.01 18.48 1707 35.12 11948 36.52 34.12 -1.04 -.9 PBF Logist N PBFX 1.88f 8.7 10 22.70 18.55 48 21.50 280 21.60 20.90 +.10 +2.6 PC Cnnctn Q CNXN .34e 15 30.48 23.52 21 27.01 203 27.34 25.89 +.67 +3.1 PC-Tel Q PCTI .22 2.9 8.48 5.11 55 7.58 173 7.85 7.32 -.13 +2.8 PCM Fund N PCM .96 8.6 12.13 9.85 151 11.13 324 11.64 11.13 -.44 -3.8tPCM Inc Q PCMI 12 31.20 8.80 110 9.10 630 9.40 8.80 -.30 -8.1 PCSB Fn n Q PCSB 20.47 15.76 13 19.79 91 19.84 18.77 +.87 +3.9 PDC Engy Q PDCE 78.61 36.74 624 55.65 3829 56.45 52.51 +2.49 +8.0 PDF Sol Q PDFS 39 23.93 14.11 218 15.68 736 16.66 15.51 -.89 -.1 PDL Bio Q PDLI .20 7.0 5 3.55 1.96 691 2.84 6179 2.87 2.73 +3.6 PDL Cmt n Q PDLB 16.95 14.50 22 15.00 219 15.19 14.76 +.18 -1.2 PG&E Cp N PCG 2.12f 4.8 10 71.57 41.61 4904 43.82 30195 45.29 43.60 -.47 -2.3sPGT Inc N PGTI 37 17.60 10.00 349 17.45 1587 17.60 16.75 +.55 +3.6tPHH Corp N PHH 15.08 9.79 471 10.24 1985 10.41 9.79 +.26 -.6 PHI vtg Q PHII 17.50 9.01 4 12.77 39 13.00 12.25 +.29 +9.2 PHI nv Q PHIIK .20 1.6 18.00 8.09 21 12.33 268 12.97 11.91 +.35 +6.6 PICO Hld s Q PICO 5.00e 14.57 9.42 59 12.75 372 12.80 12.20 +.20 -.4 PIMCO1-3Tr N TUZ .34a .7 51.00 50.17 17 50.23 38 50.27 50.18 -.01 -.1 Pimc1-5Tip N STPZ .53e 1.0 52.90 51.72 67 51.89 730 51.97 51.84 -.05 -.1 Pim15TIPS N LTPZ .42e .6 69.37 63.69 30 68.01 233 69.23 67.11 -.97 -1.8 PimBrdTIPS N TIPZ .80e 1.4 61.03 55.96 3 57.83 14 58.22 57.70 -.35 -.7 PimLwDur N LDUR 2.82e 2.0 101.52 100.09 13 100.15 43 100.32 100.14 -.10 -.2 PimcoTR N BOND 6.13e 5.8 107.65 103.85 69 105.66 698 106.06 105.34 -.26 -.3 Pim0-5HYCp N HYS 5.21e 5.2 101.95 99.25 369 100.87 1424 101.23 100.55 -.25 +.4 PimIGBd N CORP 3.12a 3.0 106.25 101.38 41 105.22 438 105.44 104.65 -.19 -.4 PimShMat N MINT .82e .8 101.87 101.36 901 101.61 3330 101.61 101.55 +.05 PimIntMu N MUNI 1.26 2.4 54.58 52.27 65 53.34 164 53.67 53.30 -.20 -.6 PimSTMun N SMMU .47e .9 50.80 49.63 15 50.08 77 50.19 49.86 +.03 +.4 Pim25yrZro N ZROZ 3.07e 2.6 124.10 105.32 10 117.33 137 119.60 114.67 -1.88 -3.4sPJT Part n N PJT .20 .4 42 49.38 30.03 132 48.86 786 49.38 47.01 +1.93 +7.1 PLDT Inc N PHI 1.60e 5.6 38.54 27.60 127 28.47 617 29.00 27.82 -.88 -5.4 PLX Phr rs Q PLXP 13.20 5.60 20 6.35 78 7.16 6.35 -.65 -8.0 PNC pfP N PNCpP 1.65 5.9 30.06 27.22 70 28.18 303 28.22 27.94 +.08 -.4 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.17 11 25.13 78 25.25 25.03 -.10 -.9sPNC N PNC 3.00 2.0 19 151.49 113.66 3220 151.84 12573 153.50 144.27 +7.06 +5.2sPNC wt N PNC/WS 84.90 46.80 4 84.67 32 87.09 77.32 +7.12 +8.9 PNM Res N PNM 1.06f 3.0 18 46.00 33.35 618 35.70 5570 40.20 35.70 -3.78 -11.7sPOSCO N PKX 88.36 52.88 340 90.34 1027 90.56 86.01 +4.34 +15.6 PPDAI n N PPDF 13.68 6.88 236 7.00 1497 7.25 6.99 -.13 -1.5 PPG s N PPG 1.80f 1.5 20 119.85 94.62 1230 118.17 6176 119.19 116.12 -.84 +1.2 PPL Cap 73 N PPX 1.48 5.8 26.75 24.62 7 25.58 51 25.59 25.40 +.14 PPL Corp N PPL 1.58 5.1 14 40.20 30.45 6801 31.08 34815 31.52 30.66 +.13 +.4 PQ GrpH n N PQG 17.65 14.65 267 16.89 1200 17.00 16.09 +.63 +2.7 PRA Grp Q PRAA 29 42.70 25.72 218 35.40 1418 35.85 34.15 +.60 +6.6 PRA Hlth Q PRAH 48 92.84 54.08 339 90.06 1965 92.68 89.40 -.65 -1.1sPRGX Glbl Q PRGX 8.00 5.35 10 7.65 98 8.00 7.30 +.40 +7.7 PS BusPk N PSB 3.40 2.9 25 137.60 108.97 138 116.25 415 121.06 115.59 -4.80 -7.1sPSBPk pfU N PSBpU 1.44 5.6 25.75 23.70 32 25.76 337 25.76 25.47 +.16 +2.0 PSBPk pfV N PSBpV 1.42 5.7 26.65 24.10 7 25.29 50 25.48 25.18 +.02 PS BusP pfX N PSBpX 1.31 5.2 25.50 24.70 30 25.20 179 25.34 25.00 +.11 -.2 PS BsPk pfW N PSBpW 25.77 21.77 10 24.95 63 25.37 24.90 -.17 -1.2 PTC Inc Q PTC 67.12 46.87 791 65.93 3370 66.75 63.20 +2.28 +8.5sPTC Thera Q PTCT 22.00 8.12 1265 23.29 8883 23.71 18.16 +5.36 +39.6sPVH Corp N PVH .15 .1 19 143.63 84.53 477 143.63 2784 144.83 139.15 +.51 +4.7 PacWstBc Q PACW 2.00 3.8 18 57.53 43.08 656 53.01 3797 53.08 50.31 +2.21 +5.2sPaccar Q PCAR 1.00 1.3 20 75.73 61.93 2258 76.40 12962 76.60 73.88 +1.30 +7.5sPcrTrnd750 N PTLC 29.61 24.05 229 29.77 1243 29.83 29.28 +.43 +4.0sPcrTrnd450 N PTMC 32.10 26.80 126 32.15 457 32.32 31.60 +.44 +3.3sPcrTrnd100 N PTNQ 31.68 23.70 101 31.91 262 31.91 31.24 +.52 +5.5 PacrCash n N GCOW 34.59 29.33 21 32.76 169 32.77 32.15 +.51 +4.1sPacrTrendp N PTEU 31.97 24.10 118 32.22 343 32.22 31.50 +.37 +5.0sPacr Wlth n N PWS 26.33 24.88 73 26.55 167 26.55 26.00 +.54 +5.2sPacDvCsh n N ICOW 30.32 25.13 3 30.34 19 30.40 29.69 +.50 +3.4 PacBiosci Q PACB 5.74 2.51 1519 2.72 9164 2.84 2.51 -.05 +3.0sPacifCstOil N ROYT .11e 4.5 6 2.35 1.11 323 2.41 1939 2.47 2.05 +.36 +24.2 PacEthanol Q PEIX 9.35 4.10 250 4.70 1628 4.75 4.30 +.20 +3.3 PacGE pfA A PCGpA 1.50 5.4 33.50 21.19 4 27.70 77 27.97 27.25 -.29 -1.8 PacGE pfB A PCGpB 1.37 5.4 33.00 23.01 0 25.35 9 25.72 25.28 -.15 -1.9 PacGE pfC A PCGpC 1.25 5.2 29.01 23.20 2 24.13 15 24.95 24.05 -.87 -1.9 PacGE pfD A PCGpD 1.25 5.2 26.95 21.54 3 23.92 45 24.40 23.33 -.24 -.9 PacGE pfE A PCGpE 1.25 5.0 29.48 20.75 1 24.98 10 25.00 24.02 +.47 +1.3 PacGE pfH A PCGpH 1.12 5.0 29.54 20.36 1 22.34 13 23.02 22.05 -.68 -3.2 PacGE pfI A PCGpI 1.09 4.9 26.84 20.70 0 22.46 10 22.99 22.35 -.53 -.4 PacMerc Q PMBC 25 9.85 6.70 16 9.05 73 9.10 8.65 +.15 +3.4 PacPreBc Q PPBI 25 42.55 32.05 412 40.75 2367 41.35 39.00 +1.05 +1.9 PaciraPhm Q PCRX 58.95 29.81 1020 41.50 4413 43.80 37.95 -.95 -9.1sPackAmer N PKG 2.52 2.0 23 130.19 85.36 516 128.32 2950 130.19 127.33 -.05 +6.4sPainThr rs Q PTIE 12.80 3.10 361 7.80 35999 12.80 4.20 +3.46 +95.0 PalatinTch A PTN 1.05 .29 870 .90 6343 .95 .86 -.06 +4.9 PaloAltNet N PANW 157.65 107.31 1019 153.52 5201 155.01 151.34 +.55 +5.9sPampaEng N PAM 71.39 40.65 316 70.49 1126 71.99 67.89 +1.20 +4.8 PanASlv Q PAAS .10 .6 27 21.29 13.99 1516 16.66 8543 16.71 15.44 +1.07 +7.1 Pandora N P 13.72 4.44 6391 4.59 47939 4.93 4.50 -.58 -4.8 PangaeaL Q PANL 2 8.40 2.14 17 2.80 179 3.32 2.57 -.56 -23.9 PanhO&G N PHX .16 .7 25.30 17.55 16 22.70 94 22.95 20.95 +1.40 +10.5 PapaJohns Q PZZA .90 1.5 23 87.45 55.05 777 61.04 4074 61.18 57.68 +2.27 +8.8 PapaMurph Q FRSH 6.80 3.50 211 5.74 638 5.84 4.88 +.12 +6.7 ParPetrol A PARR 33 21.94 13.25 722 18.93 1427 19.46 18.50 +.10 -1.8 ParTech N PAR 21 11.79 5.80 20 8.67 70 9.30 8.45 -.63 -7.3 ParagCm n Q PBNC 59.95 43.52 13 55.96 60 56.32 53.51 +1.99 +5.2 ParaGold n A PZG 2.10 1.16 91 1.30 344 1.33 1.24 +.01 -.2tParamtGp N PGRE .38 2.5 17.58 15.10 1372 15.16 5910 15.60 15.03 -.40 -4.4 ParatekPh Q PRTK 29.00 13.95 264 17.85 1462 18.85 17.60 -.93 -.3 Paretem rs A TEUM 3.75 .50 2936 2.38 27250 2.74 2.21 -.45 +15.0 ParkCity Q PCYG 44 17.00 9.15 34 9.75 190 10.00 9.40 +.15 +2.1sParkEl N PKE .40 1.8 51 21.94 16.00 390 22.05 1418 22.19 20.18 +1.60 +12.2 ParkHot n N PK 2.20f 7.6 29.90 24.65 1238 28.95 7810 29.21 28.48 +.26 +.7 ParkNatl A PRK 3.76 3.5 20 114.99 92.42 10 107.92 89 108.50 103.05 +4.13 +3.8 ParkOh Q PKOH .50 1.1 20 47.80 34.25 10 46.65 107 47.65 44.50 -.40 +1.5 ParkeBcp Q PKBK .48 2.3 13 23.00 9.79 10 20.85 58 20.90 20.30 +.42 +1.5 ParkDrl N PKD 2.80 .85 1033 1.35 3835 1.37 1.13 +.10 +35.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, January 13, 2018

PAGE 53

sParkerHan N PH 2.64 1.3 26 208.40 141.06 858 210.04 4597 210.35 203.67 +6.21 +5.2 ParkrVs rs Q PRKR 3.80 1.02 336 1.05 1267 1.12 1.02 -.04 -1.4 ParsleyEn N PE 79 37.72 22.98 9148 29.11 29267 31.30 28.26 -1.74 -1.1sPrtnrCm Q PTNR 29 6.58 4.60 3 6.60 17 6.60 6.40 +.13 +7.3 PartRe pfF N PREpF 1.47 5.8 26.24 24.50 4 25.35 18 25.59 25.21 +.10 -.9 PartRe pfG N PREpG 1.63 6.1 27.59 25.47 3 26.69 31 26.94 26.68 -.24 -.6 PartRe pfH N PREpH 1.81 6.4 30.82 27.11 19 28.34 116 28.60 28.04 -.06 -1.2 PartRe pfI N PREpI 1.47 5.7 27.08 23.97 5 25.87 25 26.16 25.78 -.14 -1.5 PartyCity n N PRTY 16 17.05 9.50 942 15.50 4788 16.00 13.66 +1.55 +11.1 PathfdBcp Q PBHC .23f 1.5 22 16.00 12.73 17 15.40 20 15.50 15.28 +.06 PatrkInd s Q PATK 26 71.13 40.07 94 67.75 607 68.50 65.05 -.25 -2.4 PatrNBc rs Q PNBK .04 .2 28 18.30 13.85 17.85 8 18.00 17.83 PatriotTr n Q PATI 12 27.32 16.72 4 17.76 25 18.33 17.22 +.31 +2.2 PatternEn Q PEGI 1.68 7.8 65 26.56 19.14 645 21.50 3121 21.74 21.15 +.06 Patterson Q PDCO 1.04 2.8 21 48.30 32.07 1542 37.51 7816 37.97 36.19 +.09 +3.8 PattUTI Q PTEN .08 .3 29.76 14.83 3687 24.70 20230 24.92 23.31 +1.01 +7.3 Pavmed n Q PAVM 9.31 1.90 6 2.96 176 3.98 2.57 +.35 +29.5 Pavmed wt Q PAVMW 5.15 .35 2 .95 31 1.25 .56 +.45 +53.2 Paychex Q PAYX 2.00 3.0 29 70.39 54.20 1986 67.66 11175 68.60 66.29 -1.05 -.6sPaycomSft N PAYC 84 86.10 42.52 1238 88.75 3213 89.37 83.25 +4.87 +10.5 Paylocity Q PCTY 53.96 29.69 207 49.64 1147 49.85 47.06 +1.69 +5.3 PayData rs Q PYDS 4.10 1.17 363 2.29 3377 3.39 2.27 -.22 -9.5sPayPal n Q PYPL 62 80.39 39.02 6686 80.54 36545 80.77 77.70 +1.84 +9.4 pdvWirelss Q PDVW 36.00 18.70 7 33.85 53 33.95 31.85 +1.45 +5.5sPeabodyE n N BTU 40.81 22.58 1308 40.61 5506 40.92 39.20 +.66 +3.1 PeakRsts Q SKIS .28 5.3 6.20 4.00 50 5.25 96 5.43 5.20 -.10 -2.8 PeapkGl Q PGC .20 .5 21 37.30 28.24 72 37.05 236 37.30 35.25 +1.44 +5.8 Pearson N PSO .80e 8.1 10.01 7.04 230 9.90 1636 9.97 9.71 -.03 +.8 Pebblebrk N PEB 1.52 4.0 22 38.96 26.21 511 37.97 2852 38.26 37.11 +.65 +2.2 Pebble pfC N PEBpC 1.63 6.4 26.65 24.49 1 25.27 6 25.39 25.11 +.17 Pebbleb pfD N PEBpD 2.09 8.2 26.99 24.28 0 25.38 31 25.85 25.38 -.52 -1.5 Pedevco rs A PED 1.69 .27 241 .35 2660 .45 .32 +.01 +7.8 Pegasyst Q PEGA .12 .2 91 64.85 35.55 327 50.30 1629 50.95 46.40 +2.90 +6.7 Pembina g N PBA 1.50 26 36.99 30.32 451 35.43 2827 36.67 34.84 -1.19 -2.1 PengthE g N PGH .04 1.45 .54 408 .90 2380 .92 .87 +13.0sPnnNtGm Q PENN 59 32.25 13.00 550 32.11 3591 32.35 30.45 +1.32 +2.5 PennVa n Q PVAC 53.00 31.00 108 47.14 496 48.17 43.25 +3.03 +20.5 PennantPk Q PNNT .72 10.3 8 8.68 6.67 360 7.02 2094 7.03 6.83 +.02 +1.6 PenPkFR Q PFLT 1.14 8.3 13 14.65 13.24 250 13.68 1289 13.75 13.46 +.05 -.3 Penney N JCP 20 7.42 2.35 21922 4.05 103038 4.24 3.54 +.44 +28.2 PennsWd Q PWOD 1.88 4.3 17 50.00 38.12 12 44.16 59 45.39 44.07 -.95 -5.2 PennaRE N PEI .84 7.2 13 18.72 9.32 942 11.70 6943 11.88 11.23 -.03 -1.6 PenRE pfB N PEIpB 1.84 7.3 25.83 24.83 7 25.17 41 25.23 25.08 -.01 PenRE pfC N PEIpC 1.80 7.1 27.78 24.27 6 25.51 48 25.65 25.03 -.14 -1.5tPenRE pfD N PEIpD 1.72 6.9 25.83 24.70 13 24.88 102 25.07 24.70 +.01 -.9 PennyMFn N PFSI 8 24.00 15.65 120 23.40 900 23.55 21.60 -.40 +4.7 PennyMac N PMT 1.88 11.8 17 18.46 14.87 329 15.97 2065 16.17 15.79 -.07 -.6 Penny pfA N PMTpA 2.03 8.1 25.84 24.28 8 25.15 63 25.27 24.95 -.01 -.3 PennyM pfB N PMTpB 25.45 24.74 34 25.05 181 25.15 24.76 +.06 -.5sPensarAc n Q WRLS 9.78 9.60 0 9.77 6 9.78 9.73 +.09 +1.0 PensrAc rt Q WRLSR .50 .31 8 .45 10 .45 .45 -.05 -10.0 PensarA un Q WRLSU 10.40 10.02 10.37 16 10.37 10.36 +.01 +.5 Penske N PAG 1.28f 2.4 13 55.26 38.33 580 53.31 2737 53.52 49.81 +3.53 +11.4sPentair N PNR 1.38 1.9 23 74.29 57.44 1335 73.76 4312 74.47 72.17 +1.09 +4.4 Penumbra n N PEN 116.35 67.95 134 91.15 1705 92.00 82.55 +6.00 -3.1 PeopUtdF Q PBCT .69 3.5 21 19.85 15.97 2089 19.48 11489 19.63 18.75 +.54 +4.2 PeopUtd pf Q PBCTP 1.41 5.1 29.36 25.00 14 27.89 117 28.99 27.57 -.08 -1.5 PeBcOH Q PEBO .88 2.6 17 35.43 29.55 31 34.45 149 34.62 32.76 +1.38 +5.6 PeopBNC Q PEBK .48b 1.5 18 36.12 19.65 1 31.98 14 31.99 31.25 +.16 +4.2 PeopFSvc Q PFIS 1.28 2.7 17 51.56 39.00 7 46.70 28 47.81 45.42 -.83 +.3 PeopUtah n Q PUB .36 1.1 22 33.60 23.95 20 31.80 100 32.55 30.20 +.85 +5.0 PepsiCo Q PEP 3.22 2.7 24 120.57 101.06 4126 117.38 21466 118.98 116.38 -1.29 -2.1sPercptr Q PRCP .15 1.5 26 10.81 5.96 18 10.25 209 10.81 9.72 +.43 +5.7 Perficient Q PRFT 38 20.22 16.20 64 19.62 460 19.99 19.38 -.07 +2.9 PerfFood n N PFGC 33 33.80 21.70 306 33.00 2876 33.80 32.65 -.80 -.3sPerformnt Q PFMT 3.00 1.50 8508 2.31 8810 3.52 1.57 +.57 +40.0 PerionNwk Q PERI 2.38 .88 91 1.09 934 1.15 1.05 +.05 +5.8sPerkElm N PKI .28 .4 28 78.19 50.59 431 78.89 2304 79.02 76.07 +1.95 +7.9 PermaFix Q PESI 4.30 2.85 6 4.00 31 4.15 3.95 -.20 +9.6 PermaPip Q PPIH 9.35 7.10 12 9.05 68 9.10 8.88 +.05 +.6 Prmian N PBT .63e 6.8 26 10.30 7.80 100 9.37 654 9.39 8.56 +.58 +5.6 PernixT rs Q PTX 7.15 2.00 229 2.59 710 2.84 2.55 -.16 +7.7sPerrigo N PRGO .64 .7 92.16 63.68 551 91.80 5116 92.75 87.73 +.61 +5.3 PerryEllis Q PERY 17 25.99 16.35 44 25.42 327 25.97 24.61 +.04 +1.5 PershGld rs Q PGLC 3.48 2.26 163 2.40 457 2.55 2.37 -.11 PetIQ n Q PETQ 28.23 17.03 310 23.50 2145 24.13 21.56 +2.13 +7.6sPetMed Q PETS .80 1.5 36 52.20 19.21 663 52.94 2469 53.32 47.70 +4.61 +16.4 PetChina N PTR .70e .9 81.80 60.69 104 76.84 521 76.84 73.07 +2.34 +9.9sPetroArg N PZE .07e 14.50 8.20 70 14.18 181 14.50 13.25 +.63 +4.3sPetrbrsA N PBR/A 10.78 6.96 6820 10.82 29645 10.86 10.39 +.33 +10.1 Petrobras N PBR 11.50 7.61 18454 11.47 88049 11.48 10.99 +.39 +11.5 PtroqstE rs N PQ 4.75 1.50 356 1.89 736 1.95 1.72 +.08 Pfenex A PFNX 9.04 2.07 158 3.45 766 3.90 3.02 +.07 +29.7 Pfizer N PFE 1.28 3.5 15 37.35 30.90 17088 36.55 84123 36.80 36.31 -.31 +.9 PFSweb Q PFSW 8.88 5.83 17 7.77 54 7.77 7.30 +.37 +4.6tPhaseRx n Q PZRX 1.95 .22 254 .29 1244 .41 .22 -.08 -25.6 PhlpsSelEn N DSE 1.26 18.7 8.40 5.03 319 6.74 1027 6.78 6.21 +.44 +15.2 PhibroAH Q PAHC .40 1.1 21 40.25 26.10 42 35.70 323 36.24 33.60 +.40 +6.6 PhilipMor N PM 4.28 4.1 22 123.55 90.15 5254 104.50 21909 106.62 103.85 +.13 -1.1 PhilipsNV N PHG .88e 2.2 42.35 28.71 1139 40.64 6615 40.69 39.50 +.90 +7.5sPhillips66 N PSX 2.80 2.7 20 102.80 75.14 1810 104.97 6919 105.09 101.30 +2.81 +3.8 Phill66LP N PSXP 2.58f 4.7 23 58.00 44.40 287 55.15 1475 55.42 53.04 +1.95 +5.3 PhxNMda N FENG 8.14 2.43 328 7.04 2347 7.39 6.80 -.18 +8.5 PhotrIn Q PLAB 50 11.95 7.55 361 8.55 2400 8.95 8.20 -.15 +.3tPhysRltTr N DOC .92f 5.6 20 21.85 16.58 1027 16.34 6385 17.50 16.31 -1.05 -8.0tPiedmOfc N PDM .84 4.4 9 23.08 18.91 1487 19.27 7349 19.35 18.91 +.06 -1.7 Pier 1 N PIR .28 6.7 12 8.60 3.96 2398 4.18 11168 4.26 4.13 -.06 +1.0 PierisPhm Q PIRS 7.90 1.66 455 7.46 1542 7.57 7.06 +.14 -1.2 PilgrimsP Q PPC 13 38.39 18.10 931 29.69 7074 30.36 29.34 +.26 -4.4sPimUS Eq n N MFUS 28.43 25.01 2 28.63 21 28.63 28.15 +.49 +3.7sPim IntEq n N MFDX 27.53 25.32 2 27.71 17 27.73 27.32 +.29 +3.6sPimEmMkt N MFEM 27.17 24.30 5 27.41 37 27.43 26.96 +.38 +4.7 PimcoCA N PCQ .92 5.3 17.89 15.71 34 17.26 158 17.89 17.21 -.05 tPimcoCA2 N PCK .65 7.0 10.42 9.00 163 9.23 1151 9.31 9.00 +.07 -9.2 PimcCA3 N PZC .72 6.8 12.97 10.14 57 10.60 383 10.70 10.46 +.17 +1.5 PimcoCp&I N PCN 1.35 7.9 17.95 15.01 100 17.06 566 17.47 17.05 -.31 -.8 PimCpOp N PTY 1.56a 9.5 17.22 14.80 271 16.49 1612 16.90 16.39 -.18 +.2 PimDyCrd N PCI 1.97 8.8 23.45 20.37 514 22.27 3533 22.76 22.21 -.16 -.8 PimDyInco N PDI 2.65a 8.9 31.20 27.63 262 29.79 1211 30.22 29.68 -.15 -.9 PimcIncStr N PFL 1.08 9.3 12.44 10.59 91 11.61 393 11.95 11.60 -.04 -.6 PimIncStr2 N PFN .96 9.3 10.89 9.50 208 10.30 994 10.50 10.27 -.06 -1.2tPimStPls N PGP 2.20 15.8 19.85 14.15 259 13.90 697 14.81 13.78 -.79 -9.6 PimcoHiI N PHK 1.24 16.0 9.97 7.19 619 7.76 3919 7.92 7.70 +.11 +4.0 PimIncOpp N PKO 2.28a 8.8 27.27 23.59 62 26.00 317 26.70 25.96 -.18 +.3 PimcoMuni N PMF .98 7.4 15.53 12.74 76 13.19 482 13.38 13.19 -.07 +1.5 PimcoMu2 N PML .78 5.9 13.56 12.21 155 13.21 833 13.39 13.18 -.06 +.2 PimcMu3 N PMX .75 6.6 12.28 11.00 65 11.55 300 11.80 11.55 -.14 -.3 PimcoNY N PNF .68 5.4 13.63 11.99 20 12.59 92 12.96 12.58 -.18 -1.5 PimcoNY2 N PNI .80 6.8 13.00 11.13 29 11.72 101 11.97 11.68 -.12 -2.3 PimcNY3 N PYN .63 6.4 10.88 9.29 5 9.92 31 10.17 9.82 +.01 PimcoStrIn N RCS .96 10.5 10.65 8.62 262 9.15 1556 9.63 9.11 -.21 -.3 PingtanM Q PME .04 1.1 24 5.18 1.69 153 3.80 1698 4.00 3.50 +.31 +24.6 PinnclEnt Q PNK 33.59 13.61 334 32.84 2943 33.11 32.14 +.44 +.3 PinnaclFn Q PNFP .56 .8 21 71.55 58.40 719 68.55 2316 69.85 66.60 +1.50 +3.4 PinnaclFds N PF 1.30 2.2 26 66.67 52.51 1105 59.15 8224 60.17 58.68 -.21 -.5 PinWst N PNW 2.78f 3.5 18 92.42 75.79 742 79.22 2798 83.18 79.11 -3.16 -7.0 PionDvrsHi A HNW 1.38 8.8 16.88 15.22 26 15.73 183 15.84 15.58 -.06 -.1 PionEnSvc N PES 6.65 1.60 914 4.00 6011 4.10 3.20 +.45 +31.1 PionFltRt N PHD .72 6.2 12.45 11.36 69 11.55 382 11.56 11.43 +.08 +.7 PionHiIn N PHT 1.14 11.6 10.12 9.47 68 9.82 797 9.89 9.76 -.01 +1.1 PioMuAdv N MAV .84 7.4 11.88 10.61 88 11.35 384 11.51 11.31 -.10 -.2 PioMunHi N MHI .84 7.1 12.35 11.31 50 11.84 223 12.00 11.80 -.12 -.1 PioNtrl N PXD .08 199.83 125.46 1299 186.15 8353 187.54 176.13 +9.76 +7.7 PioneerPw Q PPSI 12 9.40 5.75 2 7.55 6 7.55 7.50 -.8sPiperJaf N PJC .31p 15 91.40 52.75 65 91.90 427 92.30 87.60 +3.60 +6.6 PitnyBw N PBI .75 5.7 9 16.60 9.50 4185 13.18 18411 13.68 11.37 +1.67 +17.9 PitnyBw 43 N PBIpB 1.67 6.9 26.96 21.46 109 24.46 404 24.81 24.31 -.01 +.3sPixelwrks Q PXLW 7.05 2.80 379 6.66 1826 7.05 6.40 -.10 +5.2 PlainsAAP N PAA 2.20 9.2 29 33.01 18.38 4998 23.96 17099 24.10 22.28 +1.67 +16.1 PlainsGP rs N PAGP 1.70 25 34.63 18.98 1211 24.14 6248 24.23 22.69 +1.30 +10.0 PlanetFit n N PLNT 51 35.03 18.32 1390 32.37 6348 33.91 32.11 -1.33 -6.5 Plantron N PLT .60 1.1 18 58.27 41.28 208 55.04 764 55.27 53.25 +1.25 +9.2 PlatfmSpc N PAH 16 14.82 9.11 4475 11.66 26832 11.67 10.45 +1.10 +17.5stPlatEag un Q EAGLU 2193 10.01 2193 10.08 10.01 PlatGpM rs A PLG 2 2.45 .28 3212 .50 9949 .56 .35 +.11 +65.5 PlayaHot n Q PLYA 12.27 9.81 185 11.45 870 11.55 10.62 +.73 +6.1sPlexus Q PLXS 20 65.54 49.06 81 65.87 749 65.88 61.00 +3.66 +8.5 PlugPowr h Q PLUG 3.21 .83 4610 2.35 18389 2.42 2.27 -.01 -.4 PlumasBc Q PLBC .28 1.2 13 23.40 15.85 6 23.00 16 23.20 22.80 +.15 -.9 PluristemT Q PSTI 12 2.12 1.04 808 1.61 2858 1.65 1.47 +.17 +16.7 PlyGem N PGEM 14 20.00 14.55 68 18.20 536 18.60 17.70 -.40 -1.6 PlymInd n A PLYM 1.50p 8.2 19.00 16.50 5 18.27 92 18.75 17.75 -.23 -1.1 PlymInd pfA A PLYMpA 1.88 7.6 26.07 24.75 11 24.78 62 25.15 24.76 -.27 -1.5 PointrTel h Q PNTR 26 19.65 7.00 32 18.50 157 19.48 17.65 -1.05 -.5 PointsInt g Q PCOM 12.40 6.28 52 11.04 277 11.17 10.09 +.74 +7.3 PolarPwr n Q POLA 11.50 4.12 39 4.89 133 5.22 4.80 -.14 -2.4 Polaris N PII 2.32 1.8 37 134.66 77.91 352 130.03 2498 130.46 123.00 +4.83 +4.9 Polarity rs Q COOL 32.63 3.32 30 24.69 365 25.85 23.04 +.63 +6.4sPolyMet g A PLM 1.14 .57 532 1.05 5438 1.14 .99 +.06 +22.1 PolyOne N POL .70f 1.5 21 46.79 31.68 297 45.65 1482 46.68 44.96 +.10 +4.9sPool Corp Q POOL 1.48 1.1 33 133.06 97.25 111 131.21 761 133.06 129.09 -.99 +1.2 PopeRes Q POPE 2.80 4.0 31 79.50 64.95 4 69.94 9 70.25 69.65 -.31 +.3 Popular Q BPOP 1.00 2.6 20 45.96 32.04 672 38.63 4226 38.67 35.39 +2.31 +8.8 Popular pf Q BPOPN 1.68 6.9 25.00 22.61 14 24.34 41 24.67 24.16 -.16 +.2 PopCpII pf Q BPOPM 1.53 6.9 24.20 17.66 0 22.33 16 22.74 22.33 -.14 -1.2 PorterBc rs Q PBIB 15.55 8.11 12 13.83 237 13.83 13.50 +.30 -3.4tPortGE N POR 1.36 3.2 19 50.11 42.41 859 42.62 5046 44.02 42.38 -1.24 -6.5 PortolaPh Q PTLA 67.10 23.70 595 52.62 4070 53.95 47.58 +3.93 +8.1 PostHldg N POST 89.04 75.76 638 80.60 4517 82.75 78.52 +.58 +1.7 Potbelly Q PBPB 14.28 10.50 101 13.15 649 13.40 12.75 +.20 +6.9 Potlatch Q PCH 1.60f 3.1 28 56.35 39.05 332 51.55 3441 52.20 49.45 +1.45 +3.3 PowellInds Q POWL 1.04 3.4 40.24 22.80 52 30.76 208 30.92 28.34 +1.44 +7.4 PwrInteg Q POWI .56 .7 42 86.60 61.44 58 78.55 308 79.65 75.50 -.20 +6.8 PowrREIT A PW 8.69 6.00 10 6.18 14 6.22 6.09 +.13 +.4 PSActUSRE N PSR 2.33e 1.9 83.71 74.13 14 77.87 23 80.83 77.61 -2.33 -5.1 PS SPXDn N PHDG .41e 1.3 28.74 24.14 3 28.36 33 28.40 27.95 +.37 +3.9 PS VarRate Q VRIG .57 2.3 25.35 25.00 432 25.22 944 25.25 25.20 +.01 tPSCrudeDS N DTO 173.13 77.60 3 78.22 39 85.44 77.60 -7.48 -11.9 PSCrudeLg N OLO 5.60 3.71 3 5.43 15 5.53 5.18 +.23 +6.6sPwshDB N DBC 16.94 13.69 7626 16.97 17900 16.97 16.65 +.26 +2.2 PwShCurH N DBV 26.03 22.85 4 23.64 21 24.00 23.63 -.18 -.3sPS Engy N DBE 15.14 10.78 30 15.14 476 15.15 14.68 +.43 +4.2 PS PrcMet N DBP 40.26 35.71 3 39.46 17 39.53 38.67 +.46 +2.5 PS Agri N DBA 20.94 18.18 875 18.56 3926 18.76 18.45 -.27 -1.1sPS Oil N DBO 10.89 7.40 141 10.86 1074 10.89 10.36 +.48 +7.0 PS Gold N DGL 43.28 38.10 2 42.43 71 42.47 41.51 +.53 +2.6 PS BasMet N DBB 19.50 15.29 212 19.35 1382 19.38 18.96 +.18 -.3 PS USDBull N UUP 26.42 23.66 923 23.71 3934 24.14 23.71 -.25 -1.3 PS USDBear N UDN 22.74 20.47 142 22.70 252 22.70 22.31 +.25 +1.4sPShPuLgGr N PXLG .42e .8 47.48 34.55 15 47.58 98 47.61 46.68 +.68 +4.7 PSOpYCmd Q PDBC 18.05 14.95 530 17.90 7166 17.91 17.52 +.31 +2.6sPShPuLVal N PXLV .76e 1.9 39.60 34.42 5 39.67 57 39.74 39.10 +.61 +2.4sPSAerDef N PPA .50e .9 55.82 41.51 131 56.47 463 56.54 54.83 +1.65 +4.8 PwShBio N PBE .57e 1.1 51.17 38.80 11 50.08 73 50.08 48.10 +.90 +6.2sPS BldCns N PKB .07e .2 35.86 27.74 58 35.86 326 35.95 35.05 +.29 +3.4sPwSGDrChi Q PGJ .20e .4 48.89 30.20 66 48.83 290 48.97 47.93 +.82 +8.9sPwSClnEn N PBW .07e .3 26.24 3.69 19 26.12 140 26.35 25.36 +.48 +3.0sPwShDiv Q PFM .50e 1.8 26.98 22.86 10 27.08 68 27.10 26.74 +.32 +2.4sPS EnEx N PXE .50e 2.1 24.03 17.35 20 24.14 65 24.18 23.45 +.57 +5.4 PwSFoodBv N PBJ .41e 1.2 34.10 30.89 37 33.44 102 33.86 33.36 -.21 -1.2sPwShHiYD Q PEY .54 2.9 18.28 16.45 122 18.34 640 18.37 17.92 +.37 +3.0sPwSIntlDv Q PID .65e 3.8 16.94 14.53 193 17.05 1054 17.07 16.74 +.13 +3.1sPwSLgCG N PWB .21e .5 43.36 32.50 65 43.65 257 43.73 42.71 +.87 +5.2 PwSLgCV N PWV .69e 1.8 39.38 33.68 131 39.29 631 39.37 38.91 +.10 +1.2sPwShLeis N PEJ .15e .3 44.97 39.50 4 45.29 66 45.33 43.78 +1.26 +2.5sPowShMkt N PWC .97e 1.0 99.29 79.98 1 99.73 9 99.73 97.23 +2.43 +4.7 PwShMda N PBS .27e .9 29.49 26.19 4 29.49 177 29.49 28.80 +.61 +4.9sPwSMidGr N PXMG .19e .4 44.86 31.95 15 45.01 93 45.04 43.88 +1.17 +6.0 PwSMidVal N PXMV .64e 2.0 32.47 29.67 26 31.80 53 31.82 31.38 +.24 +1.6sPwShNetw N PXQ 48.17 40.48 26 48.57 519 48.57 47.33 +1.00 +5.0 PS OilSv N PXJ .28e 2.6 13.65 7.99 28 10.66 288 10.69 10.08 +.46 +11.7sPwSNsdMo Q DWAQ .06e .1 107.99 78.28 1 108.60 22 108.61 106.22 +2.55 +5.9 sPwSPharm N PJP 3.84e 4.0 67.63 54.12 69 67.94 498 68.17 65.30 +1.37 +5.9sPwSSmGr N PXSG .08e .2 32.84 25.62 5 33.02 31 33.07 32.17 +.42 +2.8sPwSSmVal N PXSV .60e 1.9 31.68 27.39 28 31.91 66 31.95 30.93 +.82 +3.6 PwSSemi N PSI .04e .1 55.53 36.19 53 53.04 428 54.03 51.83 -.36 +5.1sPwShSoft N PSJ .10e .1 67.28 48.30 11 67.51 276 67.66 65.24 +1.83 +6.3 PwS Utils Q PUI .63e 2.4 29.97 25.24 14 26.19 49 27.19 26.14 -.82 -5.9sPSS&PQlty N SPHQ .38e 1.2 31.56 26.15 106 31.78 1241 31.80 31.11 +.60 +4.4sPwSWtr Q PHO .18e .6 30.97 24.61 24 31.03 227 31.10 30.45 +.52 +2.5 PwSZMicro N PZI .15e .8 19.86 17.23 0 19.80 16 19.81 19.26 +.17 +2.4sPSNasIntnt Q PNQI 123.87 86.81 28 123.77 120 123.92 121.34 +2.22 +7.0sPSMoment Q PDP .11e .2 53.48 42.16 48 53.72 462 53.78 52.81 +.78 +4.0sPSPrivEq N PSP .66e 5.0 12.98 11.29 108 13.11 494 13.11 12.81 +.27 +5.3 PSFinPf N PGF 1.11 5.9 19.17 18.07 367 18.76 1652 18.81 18.70 +.02 -.6sPSCleantch N PZD .44e 1.0 44.07 33.22 14 44.37 85 44.49 43.19 +.67 +5.0sPSBuybk Q PKW .52e .8 61.66 50.30 62 62.22 340 62.28 60.12 +1.83 +5.4 PSh Tech Q PTF .26e .5 56.42 40.15 39 55.08 60 55.13 54.02 +.82 +4.5sPSh Hlthcr Q PTH 75.64 48.43 19 76.13 81 76.25 72.29 +2.41 +5.6sPSh Inds Q PRN .19e .3 63.24 49.73 67 63.92 102 63.94 62.33 +1.69 +4.9sPSh Fincl Q PFI .14e .4 36.28 29.40 53 36.40 78 36.44 35.54 +.88 +3.7 PSh Engy Q PXI .69e 1.6 45.75 30.10 14 42.06 112 42.06 40.66 +1.22 +6.5sPSh CnsStp Q PSL .67e 1.0 65.53 53.51 4 65.26 19 65.53 64.75 +.39 +.3sPSh CnsCyc Q PEZ .30e .6 52.55 41.68 29 52.92 70 53.11 51.34 +1.26 +5.3sPSh BasM Q PYZ .61e .8 75.00 58.83 5 74.50 44 75.26 72.93 +.99 +5.4sPSR2KEqW N EQWS .41e .9 44.06 37.74 10 44.88 11 44.90 43.78 +1.01 +3.3sPSRslMdC N EQWM .49e 1.0 48.99 42.18 1 49.38 7 49.40 48.47 +.78 +3.5sPSRussl200 N EQWL .80e 1.5 54.42 43.92 4 54.78 27 54.78 53.83 +.91 +3.3sPwShSMid Q PRFZ 1.30e 1.0 134.38 112.11 30 134.80 200 135.25 131.13 +2.79 +3.8sPS US1K N PRF 1.91e 1.6 117.14 99.45 72 117.90 487 117.95 115.59 +2.05 +3.8sPSDvMom Q PIZ .26e .9 28.41 21.62 66 28.55 191 28.56 28.09 +.16 +3.3sPSEmMom Q PIE .12e .6 21.50 14.99 72 21.59 469 21.59 21.22 +.12 +5.1sPS EmgInf N PXR .50e 1.3 39.46 32.23 4 39.74 30 39.75 39.07 +.92 +7.2sPS Dv exNA N PBDM 26.98 25.35 3 27.21 7 27.21 26.80 +.41 +4.5sPS Rs1000 n N USEQ 28.18 24.69 4 28.40 72 28.40 27.95 +.44 +2.9sPS SP SC n N XSHQ 27.49 24.10 5 27.83 8 27.96 27.25 +.58 +3.1sPS SP Val n N SPVM 29.58 24.80 5 29.71 8 29.73 29.09 +.63 +2.8 PS SP IntD N IDHD 30.77 25.92 1 29.67 18 29.80 29.24 +.02 +2.6 PS SC High N XSHD 26.03 23.25 7 25.36 18 25.41 24.92 +.16 +.8sPS LowVRot N DWLV 31.93 25.59 1 32.04 12 32.12 31.56 +.38 +2.9 PShTact n Q DWIN 1.18 4.3 28.76 26.59 9 27.16 142 27.36 26.94 +.07 +1.0 PSBldABd N BAB 1.31 4.3 30.98 28.92 148 30.35 841 30.59 30.17 -.18 -1.1sPS Rs1KLB Q USLB 31.63 27.22 1 31.59 21 31.63 31.28 +.26 +1.2sPS IntlLB Q IDLB 30.95 24.82 13 31.20 33 31.21 30.79 +.44 +3.5sPS DWAtac Q DWTR 29.35 23.48 10 29.63 261 29.66 28.82 +.76 +4.9sPS SC CnDs Q PSCD .35e .6 62.41 49.87 3 62.76 18 63.13 60.78 +1.23 +2.6sPS LowVol N XRLV .46 1.3 34.87 27.96 18 35.05 275 35.10 34.55 +.53 +3.2sPSR1KEqW N EQAL .39e 1.2 32.00 27.24 82 32.17 328 32.20 31.60 +.45 +3.1tPShLadR0-5 Q LDRI .46 1.9 25.11 24.76 1 24.83 36 24.88 24.76 -.02 -.2 PS VarPfd N VRP 1.20 4.7 26.49 24.67 403 25.70 2649 25.72 25.59 +.05 +.2 PS SC CnSt Q PSCC 1.34e 1.8 76.62 64.11 9 73.29 19 74.27 72.18 +.07 -2.0sPS IntBybk Q IPKW .29e .7 38.60 28.67 40 38.80 352 38.80 38.25 +.54 +3.2 PS SCLowV N XSLV .73e 1.6 48.33 41.54 146 46.56 1294 46.82 45.73 +.41 +.7 PS MCLwV N XMLV .64e 1.4 46.85 40.56 239 45.12 1299 45.62 44.89 -.16 -.6 PS SPX HiD N SPHD 1.30 3.1 42.94 39.13 518 42.40 2199 42.80 42.16 -.13 -.1sPS EMLwV N EELV .60e 2.3 26.30 21.17 91 26.45 263 26.45 26.05 +.29 +4.4 PS EMkMom N EEMO 22.06 15.15 135 21.63 1038 21.64 21.10 +.13 +5.4 PSS&PMom N SPMO 37.29 27.25 5 36.19 36 36.23 35.37 +.74 +5.2sPS IntLwV N IDLV 1.11e 3.2 34.26 28.99 51 34.40 459 34.45 34.06 +.16 +2.2sPSS&PVal N SPVU 36.27 27.57 9 36.70 73 36.70 35.48 +1.12 +5.6sPS GlbAgr Q PAGG .74e 2.6 28.26 24.01 2 28.25 6 28.37 27.89 +.12 +3.2 PS SC Egy Q PSCE .14e .8 21.92 11.37 29 17.14 228 17.18 16.17 +.82 +11.3 PSShTHYB N PGHY 1.08 4.5 24.76 23.19 70 24.00 392 24.05 23.90 +.03 +.7sPSKBWRgB Q KBWR .79e 1.3 58.95 47.64 103 59.29 164 59.43 56.15 +2.76 +5.9sPS SmCMo Q DWAS .07e .1 50.44 39.01 16 50.63 238 50.88 48.91 +1.19 +3.9sPS KBWBk Q KBWB .58e 1.0 57.84 45.34 1157 58.26 3417 58.30 55.84 +2.14 +5.9 PS YuanDS N DSUM .77 3.3 24.00 21.60 12 23.67 93 23.70 23.37 +.17 +2.3 PS FdIGBd N PFIG .67 2.6 26.70 25.06 25 25.49 159 25.56 25.36 -.04 -.3 PS SrLoan N BKLN 1.01 4.8 23.46 22.96 1615 23.11 19030 23.12 23.05 +.01 +.3 PS P&CIns Q KBWP .69e 1.1 61.03 52.71 28 59.06 408 59.15 57.88 +.68 -.6 PS SP LwV N SPLV .85 1.8 48.48 41.36 1281 47.91 5926 48.14 47.64 +.06 +.4 PSKbwHiDv Q KBWD 2.10 8.8 24.94 22.76 52 23.75 327 23.80 23.35 +.18 +.6 PS SC Fin Q PSCF .97e 1.6 56.99 48.47 12 55.37 51 55.58 53.84 +1.15 +1.6tPSKbwReit Q KBWY 2.58 7.5 39.30 33.97 90 34.25 822 35.29 33.97 -.60 -3.3sPS SP HiB N SPHB .49e 1.1 44.76 35.68 140 45.16 400 45.19 43.58 +1.43 +6.3sPS IntlBd N PICB .57 2.0 27.79 24.25 9 27.93 139 27.93 27.43 +.27 +1.2 PS SC Util Q PSCU 1.21e 2.3 57.53 46.03 5 52.43 43 52.71 51.23 +.43 -.7 PS CEFInc N PCEF 1.91 7.9 24.24 22.60 205 24.17 628 24.19 24.01 +.07 +1.1sPS SCMatl Q PSCM .41e .7 54.88 43.76 6 54.70 28 55.12 53.19 +1.15 +4.5 PS SC Info Q PSCT .08e .1 81.94 69.12 29 80.10 215 80.42 77.57 +1.17 +4.8 PS GlbGold Q PSAU .10e .5 22.00 17.85 5 20.26 51 20.29 19.61 +.20 +3.1 PS SC Ind Q PSCI .44e .7 67.63 52.88 6 66.26 52 66.78 64.47 +1.51 +2.7sPS SC HCre Q PSCH 104.41 71.39 32 105.00 197 105.29 99.00 +4.15 +6.6sPSVrdoTF N PVI 25.00 24.85 1 24.93 11 25.00 24.91 -.01 +.1 PShCalMu N PWZ .80 3.1 26.50 25.00 51 26.15 249 26.38 26.06 -.14 -.9 PShNYMu N PZT .86 3.5 24.80 23.65 12 24.52 52 24.65 24.35 -.13 -.6 PShNatMu N PZA .87 3.4 25.90 24.72 276 25.62 1628 25.79 25.53 -.14 -.7 PSh1-30Tr Q PLW .66 2.0 33.52 31.40 11 32.36 94 32.66 32.17 -.21 -1.3 PSHYCpBd N PHB .84 4.4 19.14 18.55 542 18.97 5264 19.06 18.94 -.06 +.1 PwShPfd N PGX .86 5.8 15.20 14.34 1757 14.82 10578 14.86 14.79 +.01 -.3 PShEMSov N PCY 1.50 5.1 30.23 28.39 1369 29.53 8378 29.72 29.39 -.14 sPShGClnEn N PBD .17e 1.3 13.52 10.56 9 13.59 52 13.78 13.28 +.17 +3.4sPShGlbWtr Q PIO .34e 1.3 26.50 20.80 5 26.42 65 26.50 26.15 -.02 +1.5sPSEmgMkt N PXH .49e 2.1 23.49 18.97 111 23.72 719 23.72 23.16 +.39 +6.2sPSDvMxUSs N PDN .53e 1.5 35.58 27.50 23 35.86 140 35.86 35.18 +.60 +4.2sPSDvxUS N PXF 1.11e 2.3 47.26 38.44 95 47.81 524 47.81 46.70 +.98 +5.3sPShIntlDev N IDHQ .33e 1.3 24.89 19.55 21 25.00 131 25.01 24.39 +.44 +3.4sPSAsxJ N PAF 1.91e 3.2 60.65 50.18 1 60.53 8 60.65 60.13 +.03 +2.7sPSIndia N PIN .12e .4 27.23 19.77 74 27.28 391 27.30 26.85 +.25 +3.3sPwShs QQQ Q QQQ 1.52e .7 163.30 121.60 34005 164.49 134297 164.66 161.12 +2.57 +5.6 PSS&PBW N PBP 1.07e 3.4 23.00 21.29 111 21.56 837 21.67 21.51 -.05 +.5 PranBio rs Q PRAN 4.58 2.04 20 2.98 282 3.25 2.82 -.27 -4.5sPraxair N PX 3.15 1.9 29 166.08 115.53 2228 164.15 10559 166.08 160.46 +2.84 +6.1 Precipio n Q PRPO 28.16 .99 36 1.30 361 1.40 1.17 +.09 +8.3 PrecDrill N PDS .28 6.07 2.26 5295 3.71 16646 3.82 3.18 +.45 +22.8 PfdAptCm N APTS 1.00f 5.7 22.71 12.42 769 17.48 2854 19.35 17.46 -1.52 -13.7 PfdBkLA Q PFBC .88f 1.4 20 66.58 46.88 98 63.40 573 63.71 59.54 +3.39 +7.9 PrefrmdLn Q PLPC .80 1.0 27 85.63 44.50 6 81.50 49 83.30 78.06 -.89 +14.7 PremFin Q PFBI .60 2.9 14 22.92 17.25 40 20.97 70 21.00 19.84 +.50 +4.4 Premier Q PINC 91 36.50 27.16 705 31.82 3609 31.88 29.36 +1.94 +9.0 Presbia n Q LENS 7.14 1.86 10 3.42 160 3.95 3.30 -.01 -9.5 Presidio n Q PSDO 19.74 12.75 211 18.70 1024 19.64 18.04 -.62 -2.5 Prestige rs N PBH 4 298.15 40.11 274 44.84 2417 45.09 43.08 +.65 +1.0 Pretium g N PVG 12.53 7.75 2550 11.15 9056 11.51 10.37 -.37 -2.3sPriceTR Q TROW 2.28 2.0 21 113.07 65.33 1349 115.35 7358 115.62 107.52 +8.12 +9.9 PrSmrt Q PSMT .70 .8 29 94.00 78.00 196 83.00 1234 83.55 81.00 +1.75 -3.6 Priceline Q PCLN 27 2067.99 1516.00 534 1919.40 2120 1925.98 1825.19 +95.86 +10.5 Primerica N PRI .80f .8 20 106.40 70.00 197 103.90 1136 105.80 101.90 +.20 +2.3 PrimoWtr Q PRMW 15.39 10.47 383 13.10 2143 13.19 12.47 +.54 +4.2 Primoris Q PRIM .24f .9 22 30.00 21.84 77 27.06 660 27.12 25.90 +.15 -.5sPrinHlIn ef Q BTEC 32.57 23.87 1 32.71 6 32.74 31.17 +.93 +4.0sPrinMill ef Q GENY .06e 36.01 25.25 2 36.28 7 36.28 35.73 +.41 +4.5sPrin US SC Q PSC 33.19 27.42 0 32.20 151 33.19 31.40 +.93 +1.5sPrinActGl N GDVD 28.58 24.97 1 28.74 6 28.75 28.48 +.29 +2.6sPrn MegC n N USMC 27.13 25.11 23 27.11 121 27.16 26.72 +.43 +3.2sPrinFncl Q PFG 1.96f 2.6 15 74.05 56.12 990 74.21 5897 74.40 71.36 +2.21 +5.2 PrincREstI N PGZ 1.74 10.1 19.52 16.12 27 17.15 164 17.72 17.04 -.20 -.2 ProAssur N PRA 1.24a 2.3 24 63.45 50.70 129 54.95 1098 55.95 54.35 -1.05 -3.8 ProDex Q PDEX 8.00 4.30 5 7.15 28 7.15 6.61 +.05 +5.1 ProLogis N PLD 1.76 2.8 26 67.53 48.33 2319 61.85 11913 63.97 61.11 -.69 -4.1sProPetr n N PUMP 21.63 10.84 2051 21.09 8844 21.63 19.34 +1.36 +4.6 ProPhaseL Q PRPH 2.48 1.78 2 2.38 17 2.38 2.20 +.14 +9.7 ProQRTher Q PRQR 6.90 2.75 125 3.10 538 3.80 3.10 -.23 -3.9tProShtDow N DOG 19.11 14.45 1604 14.33 3669 14.64 14.32 -.29 -4.1tProShtMC N MYY 13.05 10.91 15 10.86 158 11.07 10.86 -.17 -3.1sPrUltDow s N DDM .79e .6 140.96 82.72 290 143.48 1452 143.48 137.25 +5.66 +8.6sProUltMC N MVV .11e .1 130.72 94.40 7 131.33 64 131.54 126.50 +3.94 +6.8sPrUltQQQ s N QLD 80.49 45.90 1265 81.63 6065 81.83 78.36 +2.46 +11.3sProUltSP s N SSO .40e .3 116.87 77.22 1463 118.40 6618 118.57 114.23 +3.74 +8.2 ProShtHY N SJB 24.65 22.91 25 23.03 195 23.12 22.91 +.08 -.4tProUShBM N SMN 20.53 12.05 8 12.05 52 12.45 12.02 -.20 -8.7 Pro20 yrT N UBT 1.13e 1.4 86.90 70.19 71 80.40 338 82.37 77.99 -1.52 -3.8 Pro7-10yrT N UST .42e .7 60.83 54.91 7 56.24 54 57.00 56.05 -.58 -2.0 PrUltBio s Q BIB 64.51 40.22 239 61.54 1168 61.80 56.88 +2.25 +9.8tProSShFn N SEF 14.05 11.33 66 11.26 101 11.48 11.26 -.19 -2.7sProLCCre s N CSM .67e 1.0 69.05 55.46 25 69.46 200 69.46 68.24 +1.13 +4.1 ProHdgRep N HDG 45.97 43.07 1 45.90 19 45.90 45.73 +.16 +1.3sProUltEM N EET 102.41 55.33 9 103.33 66 103.50 99.58 +1.23 +10.0 ProRafiLS N RALS .62e 1.7 39.90 37.06 0 37.39 27 37.51 37.34 -.05 -.6 ProUSL7-10T N PST 22.88 20.50 50 22.04 410 22.16 21.74 +.24 +2.3tProShtEafe N EFZ 31.26 24.60 5 24.35 37 24.79 24.35 -.39 -4.4tProShtEM N EUM 24.11 17.18 151 17.08 974 17.42 17.07 -.14 -4.9sProUltEafe N EFO 141.17 91.74 56 144.03 69 144.29 139.59 +3.91 +8.6sProUEurop N UPV 61.78 38.13 1 62.55 9 63.04 60.79 +1.21 +6.7tProUltSEM N EEV 15.31 7.66 46 7.57 179 7.87 7.56 -.12 -9.6 ProUltRE s N URE 68.58 55.83 55 59.47 173 64.04 59.31 -3.73 -9.8sProUltFin s N UYG .51e .4 133.63 90.87 26 135.15 133 135.15 130.18 +4.43 +5.6 ProShtRE N REK 17.57 15.62 15 16.65 77 16.69 16.10 +.45 +5.2 ProUltSem s N USD 137.58 67.02 8 130.81 87 136.25 126.40 -2.05 +6.8 ProUltUt s N UPW 54.09 38.30 3 42.82 28 45.62 42.82 -1.92 -9.0sPrUltTech s N ROM 96.84 50.98 29 97.16 250 97.33 94.00 +1.93 +10.7sProUltO&G N DIG .46e 1.0 44.76 28.35 83 45.24 360 45.29 42.33 +2.67 +14.2sProUltInd s N UXI 79.77 49.32 14 80.94 41 81.22 77.43 +4.34 +10.8sPrUltHCr s N RXL .63e .7 94.75 59.83 9 96.10 40 96.14 91.26 +3.10 +8.9sProUCnsSv s N UCC 88.40 59.95 2 91.00 14 91.00 84.69 +6.24 +11.7sPrUCnsGd s N UGE 50.14 38.13 1 49.50 6 50.14 49.41 +.06 +1.0sProUBasM N UYM .15e .2 81.26 50.66 7 81.27 53 81.67 78.40 +1.34 +9.8sPrUlPR2K s N URTY 91.00 55.36 250 91.80 897 93.06 84.15 +5.55 +11.5sPUltM400 s N UMDD .03e 126.27 78.52 3 126.88 18 127.39 120.23 +5.12 +8.6sProUltSC s N SAA 105.57 75.54 1 106.11 11 107.02 100.46 +4.37 +5.4sProUPD30 s N UDOW 103.92 46.71 1046 106.72 4121 106.72 99.87 +6.15 +13.2sPrUltPQ s Q TQQQ 159.41 68.53 3568 162.79 17700 163.41 153.21 +7.24 +17.4sProUlR2K s N UWM 75.41 53.58 169 75.90 782 76.56 71.63 +3.12 +7.4 ProSht20Tr N TBF 24.35 21.58 698 22.28 3394 22.63 22.02 +.19 +1.9sPUltSP500 s N UPRO .21e .1 154.65 83.44 1759 157.64 7148 158.00 149.49 +7.29 +12.5sProUChin50 N XPP 93.79 50.40 6 97.26 38 97.26 91.95 +4.77 +15.9 PrUSSilv s N ZSL 40.09 27.67 50 30.31 224 31.73 30.16 -.17 -3.5tPUVixST rs N UVXY 126.68 8.52 26566 8.67 103452 9.40 8.52 -.32 -15.1tProVixST rs N VIXY 72.76 21.24 846 21.44 4132 22.30 21.24 -.39 -7.4tPS ShCrd n N OILD 34.74 8.64 490 8.76 2740 10.08 8.64 -1.24 -18.3sPS Crde n N OILU 45.72 14.90 63 45.28 364 45.72 39.46 +5.50 +21.6sPrUCrude rs N UCO 26.93 12.36 2243 26.71 16163 26.93 24.37 +2.21 +14.0 PrUltYen rs N YCL 63.67 56.16 1 58.92 7 58.92 56.89 +2.15 +2.6 PrSUltNG rs N BOIL 16.51 5.06 1982 6.80 9030 6.89 5.71 +1.00 +4.6tPVixMTFut N VIXM 40.21 19.95 26 19.99 111 20.54 19.88 -.52 -5.5 PrUltSilv N AGQ 42.82 28.47 186 35.04 776 35.15 33.52 +.20 +3.5 PrUltShN s N KOLD 52.12 23.75 96 36.96 305 44.31 36.49 -7.04 -6.8 ProUShGld N GLL 84.85 64.32 101 65.59 182 68.58 65.41 -1.73 -5.1 PrSUShAus N CROC 52.60 43.18 6 44.48 28 45.66 44.48 -.44 -2.7 PrUltShYen N YCS 78.26 67.93 13 72.74 149 75.56 72.65 -2.81 -3.0 ProSUltGold N UGL 44.22 34.97 31 42.73 104 42.81 40.81 +1.05 +5.1sProShtVx s N SVXY 139.47 52.70 3018 138.19 15477 139.47 132.78 +2.26 +7.8tPrUShCrd s N SCO 52.16 21.25 1570 21.45 10616 23.57 21.25 -1.98 -12.7 ProShtEuro N EUFX 45.19 39.75 39.95 8 40.09 39.87 +.11 -.1sProUltEuro N ULE 17.85 13.83 119 17.97 177 17.97 17.19 +.41 +2.9tProUShEuro N EUO 27.29 20.85 572 20.54 1335 21.51 20.53 -.54 -3.1 ProctGam N PG 2.76 3.1 23 94.67 83.88 7870 89.61 31372 91.77 89.35 -1.64 -2.5 ProDvrs h rs Q IPDN 13.90 2.45 76 4.09 428 4.60 3.92 +.19 ProfirEng Q PFIE 27 2.25 1.11 28 1.90 279 1.96 1.84 -.02 -1.0 PrognicsPh Q PGNX 11.72 4.60 712 6.34 4873 6.58 6.05 -.13 +6.6sProgrsSoft Q PRGS .56 1.1 45 51.63 27.16 1155 50.69 3850 51.99 43.02 +7.08 +19.1 ProgsvCp N PGR .69e 1.2 26 57.18 35.85 2560 55.94 14759 56.57 55.32 +.38 -.7sProofpoint Q PFPT 99.79 70.30 715 99.11 3150 99.80 94.82 +3.45 +11.6 ProsHldg N PRO 30.49 20.34 188 28.66 683 28.73 26.23 +1.15 +8.4tProShtQQQ N PSQ 45.77 33.92 658 33.70 2680 34.38 33.65 -.52 -5.3tProShSP rs N SH 36.27 29.19 2482 29.01 8816 29.53 28.98 -.44 -3.9tPrUShSP rs N SDS 59.52 38.41 3580 37.91 13920 39.29 37.85 -1.23 -7.6tPrUShDow N DXD 14.31 8.14 809 8.00 3733 8.37 7.99 -.32 -7.9tPUShtMdC N MZZ 25.60 17.62 1 17.59 7 18.16 17.56 -.55 -6.2tPUShtQQQ N QID 22.41 12.18 3819 12.00 15796 12.51 11.98 -.38 -10.4tPrShRs2K rs N SRTY 54.14 29.24 381 28.97 1919 31.69 28.58 -1.99 -10.5tPShtQQQ rs Q SQQQ 47.84 18.64 5171 18.25 24951 19.39 18.17 -.87 -15.2tPrUShD3 rs N SDOW 41.42 17.67 1483 17.22 4701 18.40 17.20 -1.07 -11.7tPUltShtF rs N FINZ 16.94 7.42 5 7.21 15 7.90 7.21 -.72 -11.1 PrSUlhGM rs N GDXS 19.53 12.07 11 13.12 29 14.08 13.09 -.34 -6.2 ProUShL20 N TBT 42.14 32.99 3434 35.10 20024 36.15 34.23 +.66 +3.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, January 13, 2018

PAGE 54

tPrShR2K rs N RWM 49.52 40.90 507 40.80 1538 42.00 40.59 -.83 -3.5tPrUShHC rs N RXD 46.55 28.12 3 27.68 6 28.38 27.68 -.87 -8.0 PrUShRE rs N SRS 36.28 28.35 38 32.34 185 32.42 30.03 +1.87 +10.6tPUShtR2K N TWM 24.26 16.32 606 16.22 4315 17.22 16.07 -.71 -7.1tPUShChi50 N FXP 31.25 15.15 31 14.62 148 15.44 14.62 -.77 -14.5tPS DecRt n N EMTY 38.59 32.79 20 32.52 72 34.31 32.30 -1.16 -2.9 PS OnlSt n N CLIX 42.26 37.63 9 42.00 38 42.23 41.23 +.69 +6.9tPrShtSmC N SBB 40.15 33.23 2 33.09 7 34.09 33.09 -.79 -3.5sProS Ris n Q EQRR 49.52 38.13 7 49.90 17 49.94 48.24 +1.93 +6.9tPUPShtMC N SMDD 16.60 9.39 2 9.32 8 9.80 9.30 -.51 -7.1tPUShtEur N EPV 49.81 29.15 4 28.48 15 29.52 28.46 -.77 -8.1tPUShtSPX N SPXU 19.95 10.27 8521 10.08 30229 10.64 10.06 -.50 -11.3tPUShtJpn N EWV 39.34 23.80 6 23.64 23 24.70 23.64 -1.23 -10.6sProSPDvA N NOBL 1.00e 1.5 65.34 53.78 222 65.50 1474 65.54 64.51 +.71 +2.3 PrUlNBio rs Q UBIO 41.82 21.25 147 38.60 711 38.86 34.30 +2.09 +14.7tPUltShEafe N EFU 34.53 21.54 6 20.98 6 21.54 20.98 -.79 -8.0 PrUGMin rs N GDXX 55.05 34.90 16 44.77 48 44.78 41.09 +1.43 +6.4 PrUltBra rs N UBR 92.22 48.32 6 88.58 26 88.71 83.70 +1.26 +13.4 ProGblInf N TOLZ 1.63e 3.8 44.51 39.46 9 43.12 83 43.63 42.83 -.46 +.6tPUltShOG N DUG 53.46 32.59 88 32.24 299 34.53 32.21 -2.11 -12.9 PrGPrEq bt A PEX 1.53e 4.1 43.79 35.65 6 36.91 20 36.94 36.30 +.15 +3.0sProEurDiv N EUDV .15p 42.54 34.83 1 42.56 7 42.56 42.08 +.12 +1.9 PHYIntH bt A HYHG 3.16 4.6 70.99 66.35 27 68.65 693 68.77 68.05 +.15 +2.1sPrUltPFn N FINU .29e .2 117.84 59.70 19 120.79 104 120.79 109.69 +9.70 +14.6sPrIGIntH bt A IGHG 2.15 2.8 78.08 75.13 111 77.71 380 78.31 77.30 +.37 +.9 ProSht7-10y N TBX 29.25 27.55 31 28.62 146 28.70 28.40 +.14 +1.1 ProUNShBio Q ZBIO 23.01 9.64 170 9.78 488 11.01 9.71 -.69 -14.2tPrUShBrz s N BZQ 16.63 8.03 117 8.01 687 8.52 7.98 -.14 -12.6 PrSPMCDv N REGL .65e 1.2 55.56 49.97 163 54.99 369 55.15 54.31 +.21 +.8 ProSR2KDv N SMDV .47e 58.30 51.68 122 55.42 394 55.83 54.65 +.47 +.4 PSSTEm bt A EMSH 4.88e 6.3 79.67 76.59 1 77.18 15 77.25 76.98 +.12 +.3 ProUltHY N UJB 1.72e 2.6 68.07 59.45 1 66.31 6 66.74 65.74 -.45 +1.2 PrUShtUtl N SDP 32.81 22.19 16 27.77 112 27.88 26.21 +1.24 +10.1tPrUltShtTc N REW 30.39 15.02 2 15.02 10 15.35 14.99 -.23 -8.7tPrUShtFn N SKF 31.05 20.01 44 19.80 158 20.58 19.80 -.68 -5.3 ProUShBio Q BIS 34.27 19.50 42 19.94 152 21.57 19.84 -.79 -9.6tPUShtSem N SSG 21.45 9.36 15 9.68 65 9.96 9.36 +.13 -6.8 ProMornAlt N ALTS .38e 1.0 39.39 37.91 10 38.26 13 38.39 38.11 -.04 +.6 Pro30BEI N RINF .58e 2.1 29.66 26.66 1 28.05 11 28.22 27.96 +.03 +1.2 PS EMkDv N EMDV 59.89 46.53 5 59.84 14 59.86 58.93 +2.1 ProspctCap Q PSEC .72m 10.5 8 9.58 5.51 1379 6.85 8377 6.91 6.70 -.06 +1.6 ProsCap 24 N PBB 1.56 6.0 26.50 25.15 8 26.07 72 26.09 25.80 +.7 ProspBcsh N PB 1.44f 1.9 19 77.87 55.84 550 74.98 2657 75.50 69.13 +5.27 +7.0 ProtagTh n Q PTGX 21.80 8.00 54 19.84 378 21.02 19.34 -.64 -4.6 Protalix A PLX 1.52 .43 702 .74 6957 .76 .69 -.00 +11.6 ProteonTh Q PRTO 2.75 1.10 240 2.50 796 2.65 1.85 +.60 +31.6 Proteos n Q PTI 16.67 1.41 1123 5.04 4144 6.05 4.66 -.93 -13.6 Prothena Q PRTA 70.00 34.85 473 41.33 1651 42.16 35.11 +3.66 +10.2sProtoLabs N PRLB 64 109.10 48.00 96 109.35 611 110.10 104.40 +3.10 +6.2sProvidSv Q PRSC 12 64.40 35.65 53 64.34 409 65.47 61.30 +2.13 +8.4 ProvidBc n Q PVBC 27.38 16.45 2 26.40 20 26.70 25.50 +.40 -.2 ProvFnH Q PROV .56 3.0 22 20.35 17.62 7 18.80 45 18.99 18.50 +2.2 ProvidFS N PFS .80 2.9 19 28.76 23.19 131 28.03 833 28.33 26.58 +1.20 +3.9 PrudntlBcp Q PBIP .20f 1.1 92 18.96 15.81 13 18.34 76 18.59 16.87 +.20 +4.2sPrudentl N PRU 3.00 2.4 12 123.78 97.88 1329 124.12 9824 125.00 117.17 +6.42 +7.9 Prudentl18 N PFK .65 2.6 26.45 25.10 2 25.24 10 25.31 25.20 +.01 +.6 PrudFn 52 N PJH 1.44 5.7 26.45 24.49 17 25.28 99 25.29 25.16 +.13 +.1 PrudtlF 53 N PRH 1.43 5.7 26.41 24.61 57 25.15 196 25.33 25.11 -.07 -.6 PruSDHiY N GHY 1.32 9.1 15.31 14.27 116 14.45 960 14.54 14.40 -.09 +.3 PruUK pf N PUKp 1.69 6.5 27.07 25.35 13 26.17 65 26.24 26.04 +.07 -.1 PruUK pfA N PUKpA 1.63 6.2 27.21 25.40 5 26.13 99 26.29 26.08 +.05 +.2sPrud UK N PUK 1.49e 2.7 53.55 38.17 308 54.28 1420 54.31 51.24 +2.21 +6.9 PruShHiY N ISD 1.32 8.9 16.02 14.69 107 14.89 733 14.97 14.84 -.09 +.8 pSivida Q PSDV 2.45 1.02 607 1.14 1879 1.18 1.05 +.02 +5.6 PsychmCp Q PMD .60 2.8 24 27.99 13.81 23 21.27 94 22.88 20.52 +.03 +3.5 PSEG N PEG 1.72 3.4 17 53.28 41.67 2818 50.10 19198 50.29 49.05 +.44 -2.7 PubStrg N PSA 6.80 3.5 19 232.21 192.15 919 193.55 4575 204.20 193.40 -8.37 -7.4 PubSt pfU N PSApU 1.41 5.6 25.57 23.83 32 25.12 104 25.18 25.05 +.03 -.1 PubSt pfV N PSApV 1.34 5.3 25.67 23.21 13 25.11 111 25.11 24.94 +.07 -.4 PubSt pfW N PSApW 1.30 5.2 25.67 23.63 10 24.96 101 24.99 24.74 +.22 -.1 PubSt pfX N PSApX 1.30 5.2 25.79 23.29 5 24.98 53 25.30 24.85 +.03 PubSt pfY N PSApY 1.59 6.1 27.83 26.00 25 26.15 194 26.81 26.08 -.38 -1.7 PubSt pfZ N PSApZ 1.50 5.7 27.56 25.69 8 26.10 29 26.37 26.04 -.12 -1.3 PubSt pfG N PSApG 25.63 24.62 19 24.75 294 24.95 24.71 -.06 -.8 PubSt pfF N PSApF 1.29 5.2 25.69 24.76 33 24.94 238 25.35 24.90 -.01 -.3 PubSt pfE N PSApE 1.23 5.0 25.48 21.28 27 24.57 224 24.65 24.45 -1.3 PubSt pfD N PSApD 1.24 5.1 25.41 21.53 43 24.62 181 24.74 24.44 -.03 -1.6 PubSt pfC N PSApC 26.45 22.38 20 25.16 120 25.44 25.01 -.02 -1.2 PubSt pfB N PSApB 26.69 23.50 19 25.66 76 25.88 25.54 +.05 -.1 PubSt pfA N PSApA 1.47 5.6 27.79 25.01 10 26.05 42 26.31 26.02 -.21 -1.8 Pulmatrix Q PULM 6.98 .55 131 1.54 1287 1.80 1.48 -.18 +9.2 PulseBio n Q PLSE 39.50 5.82 54 23.07 275 24.87 22.85 -.77 -2.2sPulteGrp N PHM .36 1.0 21 35.01 18.87 2313 34.48 19639 35.01 33.59 -.06 +3.7 PumaBiotc Q PBYI 136.90 28.35 1056 99.25 3014 101.50 89.60 +3.90 +.4 PureCycle Q PCYO 8.73 5.00 22 8.55 117 8.70 8.35 +.20 +2.4 PureStrg n N PSTG 19.28 9.12 3355 16.47 8551 17.06 16.19 -.47 +3.8 PutHiInSec N PCF .37 4.1 9.24 8.20 23 9.09 123 9.21 9.07 -.08 +.8 PMMI N PMM .44 5.9 7.72 7.12 119 7.35 520 7.45 7.35 -.08 -.8 PMIIT N PIM .31 6.5 4.89 4.50 87 4.78 455 4.86 4.78 -.06 +.2 PMOT N PMO .71 5.7 12.85 11.79 51 12.43 389 12.54 12.40 -.05 +.6 PPrIT N PPT .31 5.9 5.68 4.97 328 5.26 1536 5.40 5.24 -.06 -1.3 PyxisTnkr Q PXS 12.22 .90 1098 1.90 4633 2.60 1.67 -.48 -41.1 PzenaInv N PZN .41e 3.5 21 12.70 8.25 59 11.86 252 11.87 10.99 +.40 +11.2 Q2 Hldgs N QTWO 44.35 29.50 194 37.90 1281 38.85 36.97 -.35 +2.8 QAD A Q QADA .29 .7 42.00 26.04 39 40.95 254 41.50 38.75 +1.00 +5.4 QCR Hld Q QCRH .20 .5 17 50.00 39.85 33 44.20 308 46.45 40.40 +.50 +3.2 QEP Res N QEP .08 .7 18.92 7.02 4801 11.09 32962 11.21 10.40 +.62 +15.9 QIAGEN N QGEN 34 36.34 27.40 715 32.65 10251 32.71 31.53 +.19 +5.6 QIAGEN Q QGEN 33 36.34 27.40 32.21 8007 32.49 31.53 -.25 +4.1 QIWI plc Q QIWI .84e 5.1 16 26.55 11.60 393 16.52 2172 17.43 15.86 -.61 -4.7 QTS RltTr N QTS 1.56 3.0 21 61.55 46.32 441 51.65 2045 53.93 51.09 -1.50 -4.6 Qorvo Q QRVO 81.20 53.91 1556 71.04 7172 71.23 67.29 +3.01 +6.7 QuadGrph N QUAD 1.20 5.0 14 29.04 18.16 218 24.18 715 24.25 22.30 +1.37 +7.0 QuakerCh N KWR 1.42 .9 31 165.93 124.92 54 155.54 446 157.37 149.40 +2.57 +3.2 Qualcom Q QCOM 2.28 3.5 26 69.28 48.92 4856 65.38 27515 66.53 64.88 -1.09 +2.1 QuaCare N QCP 19.99 13.13 330 13.41 2281 13.94 13.32 -.42 -2.9 QualitySys Q QSII .70 5.1 26 17.74 12.61 256 13.83 1382 14.35 13.42 +.14 +1.8 Qualstar rs Q QBAK 13.20 2.80 12 8.14 159 8.70 7.81 -.01 -3.1sQualys Q QLYS 58 64.40 32.40 120 63.90 791 64.40 61.90 +.75 +7.7 QuanexBld N NX .16 .7 29 24.60 17.45 70 22.50 603 23.15 22.30 -.50 -3.8 QuantaSvc N PWR 26 40.11 30.23 1080 39.44 7440 39.72 38.06 -.07 +.8 Quantenn n Q QTNA 25.46 9.60 298 13.60 2032 13.66 12.77 +.35 +11.5 Quanterx n Q QTRX 23.70 15.56 290 20.57 717 21.50 19.49 +1.09 -4.2 QntmDSS rs N QTM 77 9.20 4.11 372 6.14 1534 6.16 5.64 -.01 +9.1sQu Insp100 n N BIBL 27.03 25.14 1 27.07 54 27.15 26.67 +.49 +3.7 QnForTcG n N FFTG 26.00 25.01 2 25.85 21 25.94 25.66 -.01 +1.1sMainSecR n N SECT 28.48 24.41 36 28.66 211 28.66 27.99 +.56 +4.8tInspCpBd n N IBD 27.94 24.93 16 25.20 89 25.45 24.90 +.01 -.1sQuaInsp n N ISMD 27.38 23.78 6 27.51 24 27.54 26.74 +.77 +4.0sQuaInsLg n N BLES 29.38 25.01 1 29.64 37 29.76 28.95 +.69 +4.2 FormInco n N FFTI 25.35 24.42 30 24.91 140 25.02 24.83 -.05 -.2sFrmHdGr n N FFHG 28.63 24.03 9 28.79 44 28.79 28.13 +.63 +4.5sQuanMulT n N QXTR 26.50 24.52 1 26.62 88 26.62 26.25 +.30 +2.3 Quartrhill g Q QTRH .05 6 2.20 1.26 97 1.82 530 1.95 1.78 -.08 -1.3 Qudian n N QD 34.91 11.33 1909 12.00 17534 13.02 11.80 -1.00 -4.3 QstDiag N DGX 1.80 1.8 22 112.97 90.10 581 101.63 4198 101.66 98.80 +2.17 +3.2 QuestRes rs Q QRHC 3.00 1.03 10 2.44 92 2.57 2.31 +.01 +6.1 QuickLog h Q QUIK 2.48 1.15 183 1.78 1042 1.92 1.65 -.11 +2.3 Quidel Q QDEL 47.60 18.25 94 45.99 1393 47.22 44.33 -.90 +6.1 QuinStreet Q QNST 10.97 2.96 300 9.34 2167 9.62 8.60 +.60 +11.5 Qumu Cp Q QUMU 3.28 1.80 16 2.29 99 2.44 2.06 -.10 -3.4 QuormHl n N QHC 9.46 2.54 157 7.04 957 7.16 5.88 +.97 +12.8 Quotinet Q QTNT 7.74 3.22 485 4.12 3943 5.44 3.93 -1.17 -16.8 QuotientTc N QUOT 17.85 9.10 178 11.95 1821 12.13 11.58 +1.7 Qwest 54 N CTV 1.72 7.3 26.40 22.21 84 23.72 526 23.92 23.15 +.56 +.8 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 10 25.24 56 25.35 25.14 +.01 +.2 Qwest 4-52 N CTX 1.75 7.3 25.95 22.65 61 23.91 282 23.95 23.45 +.41 +.6 Qwest 7-52 N CTU 1.75 7.3 25.79 22.67 30 23.92 143 23.95 23.47 +.46 +.7 Qwest53 N CTY 1.53 7.0 25.57 18.66 46 21.85 282 22.15 21.41 -.05 -.7 Qwest 25 N CTZ 1.66 7.3 25.96 21.37 44 22.64 204 22.83 22.46 +.09 Qwest 56 N CTAA 27.77 22.73 20 24.60 98 24.98 24.55 -.08 -.4 Qwest57 n N CTDD 25.97 21.55 50 22.84 477 22.99 22.30 +.07 -.2 Qwest56 n N CTBB 25.60 21.00 95 22.44 661 22.61 22.16 +.02 -.4R -:R1 RCM n Q RCM 4.64 2.58 84 4.45 751 4.50 4.05 +.26 +.9 RAIT pfA N RASpA 1.94 15.6 23.07 8.36 52 12.45 143 12.53 12.33 -.02 +2.5 RAIT pfB N RASpB 2.09 16.1 24.10 9.04 13 13.01 32 13.62 12.76 -.35 +3.4 RAIT pfC N RASpC 2.22 16.0 25.39 9.25 8 13.90 29 13.99 13.66 -.10 +5.0 RAIT Fin N RAS .20m 49.1 3.91 .28 956 .41 2665 .41 .33 +.02 +8.5 RAIT Fn 24 N RFT 1.91 9.8 24.88 16.61 1 19.47 43 19.55 18.70 +.17 +2.0 RAITFn 19 N RFTA 1.78 7.8 25.49 19.50 5 22.95 17 23.00 22.60 +.08 +2.0 RBB Bcp n Q RBB .08p 27.55 21.26 23 26.88 56 27.10 26.60 -.26 -1.8 RBC Bear Q ROLL 43 139.95 87.61 103 130.70 431 131.85 119.95 +5.08 +3.4 RCI Hosp Q RICK .12 .4 21 33.78 16.02 41 29.69 330 30.47 27.10 +1.82 +6.1 RCM Q RCMT 1.00e 48 7.50 4.51 30 6.20 175 6.42 6.08 +.05 -.8 RELX NV s N RENX .45e 2.0 23.30 16.30 57 22.55 425 22.89 22.20 -.59 -2.3 RELX plc s N RELX .41e 1.8 24.03 17.64 225 23.21 1704 23.65 22.87 -.54 -2.1 RF Inds Q RFIL .08 3.0 2.85 1.40 25 2.65 90 2.75 2.46 -.01 -1.9 RGC Res s Q RGCO .62f 2.4 26 31.99 16.71 10 26.21 29 27.13 26.08 -.32 -3.2 RH N RH 42 109.53 24.41 787 95.87 4764 98.50 90.79 +2.90 +11.2 RLI Corp N RLI .84 1.4 36 62.00 50.34 78 59.63 573 60.10 58.82 +.08 -1.7 RLJ Ent rs Q RLJE 4.61 1.47 28 3.97 109 4.00 3.90 +.04 +7.9 RLJ LodgT N RLJ 1.32 6.0 12 24.60 19.12 1132 22.14 6208 22.52 21.95 -.09 +.8tRLJ Lod pfA N RLJpA .49 1.8 28.85 26.12 24 26.50 183 26.80 26.12 -.32 -1.9 RMG Net rs Q RMGN 4.42 .75 1625 1.27 27232 2.50 .81 +.44 +54.9sRMR Gp h Q RMR 1.00 1.6 37 62.90 39.10 14 62.95 90 63.30 59.50 +2.85 +6.2 RPC N RES .24f 1.0 63 27.07 16.63 2713 24.54 11762 26.71 23.81 -1.69 -3.9 RPM N RPM 1.28 2.4 20 56.69 47.87 1214 53.29 5561 54.73 52.56 -1.22 +1.7 RPX Corp Q RPXC 37 15.15 10.41 378 13.48 1324 13.74 12.91 -.26 +.3 RSP Perm N RSPP 44.11 28.76 1275 42.09 10774 42.75 40.71 +.91 +3.5 RTI Surg Q RTIX 6.00 3.01 149 4.40 470 4.65 4.33 -.05 +7.3tRXI P wt rs Q RXIIW 3.60 .22 52 .62 523 1.00 .22 -.38 -52.3 RXI Phm rs Q RXII 11.20 3.20 51 4.29 358 4.98 4.00 -.40 -22.8 RYB Edu n N RYB 31.80 15.50 509 16.85 1489 17.34 16.43 -.09 -.2 RaPhrm n Q RARX 27.84 7.15 64 8.49 693 8.97 8.10 -.46 -.1 RadNet Q RDNT 45 11.90 5.25 117 10.30 845 10.70 9.98 -.30 +2.0 RadaElc rs Q RADA 3.86 1.00 171 2.87 1291 3.12 2.71 -.20 -6.8 Radcom Q RDCM 22.45 16.60 26 18.90 132 19.35 18.35 -.45 -4.8 RadiSys Q RSYS 5.26 .63 622 1.10 6172 1.27 1.03 -.11 +9.5sRadianGrp N RDN .01 13 22.66 15.58 1404 22.13 7522 22.82 21.23 +1.15 +7.4 RadiantLog A RLGT 6.65 3.39 132 4.73 447 4.92 4.65 -.14 +2.8 RadiusHlth Q RDUS 49.16 24.66 1345 34.70 6022 36.81 33.21 +.14 +9.2 Radware Q RDWR 20.78 14.12 69 20.11 501 20.30 19.62 +.24 +3.7sRLauren N RL 2.00 1.9 18 106.30 66.06 907 106.79 4669 106.92 102.68 +2.45 +3.0 RamacoRs n Q METC 14.78 3.81 46 7.26 479 7.54 6.65 +.02 +5.5 Rambus Q RMBS 15.50 11.30 449 14.36 3832 14.63 14.04 -.14 +1.0 RamcoG N RPT .88 6.4 10 16.61 11.86 510 13.75 3300 14.60 13.70 -.75 -6.7 RandCap Q RAND 20 3.50 2.75 2 2.81 163 3.00 2.76 -.01 -6.9 Randgold Q GOLD 1.00f 1.0 32 108.29 78.37 414 100.45 1754 100.55 95.60 +2.16 +1.6 RandBcp n Q RNDB 16.49 13.36 1 15.55 42 15.63 15.41 +.14 +1.3 RangeRs N RRC .08 .5 19 36.40 15.33 6285 17.58 34415 17.64 16.46 +.82 +3.0 RngrEnS n N RNGR 15.70 8.48 24 10.27 217 10.47 9.12 +1.02 +11.3sRapid7 n Q RPD 21.34 12.20 510 22.30 1465 22.58 19.66 +2.29 +19.5 RaveRest Q RAVE 3.01 1.27 1407 1.89 1709 2.33 1.43 +.43 +29.2 RavenInds Q RAVN .52 1.4 36 38.35 23.65 75 36.30 425 36.50 34.88 +1.03 +5.7sRJamesFn N RJF .88f .9 19 95.24 70.74 879 96.79 5057 96.79 90.37 +5.84 +8.7 RayAdvM N RYAM .28 1.4 37 20.99 11.88 680 19.92 2434 20.40 19.05 +.26 -2.6sRayonier N RYN 1.00 3.1 90 32.31 26.84 450 32.44 2219 32.47 31.13 +.56 +2.6sRaytheon N RTN 3.19 1.6 28 194.69 141.28 1443 197.46 6480 198.07 189.82 +7.23 +5.6 ReShape rs Q RSLS 30.41 1.23 169 1.51 646 1.72 1.51 -.12 +2.0 ReadIntlA Q RDI 39 17.23 14.37 40 17.01 205 17.06 16.63 +.30 +1.9 RealGSol rs Q RGSE 8.55 .60 255 1.25 3066 1.39 1.23 -.07 -15.5 RealNetwk Q RNWK 5.45 3.23 128 3.43 947 3.50 3.26 +.07 +.3 RealityETF N DIVY .46p 27.00 25.25 16 27.00 124 27.00 26.17 +.71 +3.6sRltDvcDiv N LEAD 33.03 25.92 11 33.28 66 33.50 32.44 +.60 +4.2sRealDivc n N DFND 27.61 23.57 1 27.65 7 27.65 27.38 +.23 +1.4 Realogy N RLGY .27p 1.0 15 35.18 25.14 1576 27.00 6424 27.73 26.51 +.34 +1.9sRealPage Q RP 63 47.90 28.00 317 48.45 2827 48.60 44.80 +3.05 +9.4tRltyInco N O 2.53 4.8 27 63.60 52.80 1969 52.72 10882 55.39 52.63 -2.49 -7.5 ReataPh n Q RETA 40.88 19.48 103 28.43 652 29.57 26.72 +1.35 +.4 ReavesUtl A UTG 1.82 6.0 36.73 30.13 205 30.48 1196 31.23 30.41 -.30 -1.5 ReconTech Q RCON 2.64 .64 664 1.71 1348 1.82 1.45 +.23 +31.2 RecroPhm Q REPH 10.59 5.81 74 8.87 360 9.18 8.36 +.18 -4.1 RedHat N RHT 49 130.93 72.60 1037 125.95 7537 126.79 122.59 +1.81 +4.9sRedLionH N RLH 10.15 6.15 128 10.15 488 10.15 9.55 +.45 +3.0 RedRobin Q RRGB 59 74.11 45.20 262 55.75 1326 55.85 51.80 +1.70 -1.2 RedRkRs n Q RRR .40 1.2 34.89 20.87 199 34.47 2042 34.73 33.31 +.47 +2.2 Redfin n Q RDFN 33.49 19.29 138 26.59 1033 28.20 26.12 -1.61 -15.1 RedhillBio Q RDHL 11.25 4.30 98 5.17 621 5.53 5.05 -.35 +.6 RedwdTr N RWT 1.12 7.4 11 17.45 14.29 583 15.16 2526 15.21 14.74 +.39 +2.3 Reeds A REED 4.75 1.30 42 1.70 330 1.80 1.65 +9.7 RegalBel N RBC 1.04 1.3 16 87.50 70.25 172 78.05 1337 80.30 76.35 -1.15 +1.9 RegalEnt N RGC .88a 3.8 24 23.56 13.90 1222 22.97 11924 22.98 22.84 -.2 RgcyCtrs N REG 2.12 3.3 23 72.05 58.63 928 64.06 4859 67.56 63.53 -2.71 -7.4 Regenrn Q REGN 33 543.55 340.09 697 366.96 4453 387.33 363.00 -18.14 -2.4 RegnxBio n Q RGNX 36.45 16.30 628 30.45 3338 30.80 25.48 +2.60 -8.4 RegHlthPr A RHE 6 1.72 .16 1766 .34 4594 .50 .20 +.13 +102.4 RegHlt pfA A RHEpA 2.72 35.8 23.70 5.72 30 7.61 127 8.82 6.59 -.60 -4.9sRegnlMgt N RM 12 28.12 18.31 120 28.26 342 28.30 26.91 +.58 +7.4sRegionsFn N RF .36 2.0 19 18.27 13.00 7010 18.28 40967 18.37 17.33 +.79 +5.8 Regions pfA N RFpA 1.59 6.3 26.25 25.01 32 25.39 138 25.39 25.29 +.08 +.2 Regns pfB N RFpB 1.59 5.7 29.82 26.56 19 28.03 144 28.28 27.92 -.17 -1.4 Regis Cp N RGS 16.68 9.02 70 15.37 544 16.23 14.88 -.22 +.1 RegulusTh Q RGLS 2.60 .79 586 1.23 2618 1.31 1.11 -.01 +18.3 ReinsGrp N RGA 2.00f 1.2 15 165.12 121.93 240 163.98 1479 164.68 156.16 +6.85 +5.2 ReinsGp42 N RZA 1.55 5.6 30.60 26.99 31 27.83 112 27.89 27.34 +.31 +1.1 ReinsG56 n N RZB 1.44 5.1 29.86 26.10 23 28.00 81 28.25 27.80 +.01 Reis Inc Q REIS .68 3.3 23.00 15.95 4 20.40 16 20.75 19.55 -.05 -1.2sRelStlAl N RS 1.80 2.0 20 90.85 68.46 334 90.45 2160 91.24 87.90 +2.00 +5.4 ReliantBcp Q RBNC .24e .9 26 27.49 20.42 1 25.95 30 26.13 25.68 -.25 +1.2 Reliv In rs Q RELV 13.77 3.72 38 4.97 75 5.10 4.60 +.08 +4.2 RELM A RWC .22e 5.6 20 5.55 3.40 10 3.90 36 3.95 3.70 +.15 +9.9sRemarkHld Q MARK 15.10 1.93 1633 13.41 10566 15.10 11.88 +1.73 +37.8 RemaxHld N RMAX .72 1.5 37 67.50 45.55 73 49.00 888 49.60 46.75 +1.90 +1.0 RenaisIPO N IPO .02e .1 29.03 21.32 7 28.66 24 28.80 28.25 +.14 +1.6sRenIntIPO N IPOS .24e .9 25.55 18.49 1 25.97 6 26.06 24.81 +.66 +6.5tRenaisRe N RNR 1.28 1.1 152.00 116.50 395 120.51 2338 123.49 116.50 -3.49 -4.0 RenRe prE N RNRpE 1.34 5.4 25.98 23.00 44 24.61 247 25.06 24.48 -.42 -2.1 RenRe prC N RNRpC 1.52 6.0 26.05 24.95 3 25.40 44 25.56 25.32 -.18 -.4 Renasant Q RNST .76f 1.7 20 45.32 37.68 161 43.71 791 44.13 41.37 +1.97 +6.9 ReneSola rs N SOL 3.79 2.12 44 3.06 381 3.18 2.94 -.04 +15.0 RenewEn Q REGI 13.55 8.25 205 11.25 1787 11.40 10.75 -.05 -4.7 RenminTi rs Q ABAC 4.76 1.60 6 2.97 51 3.12 2.76 +.01 +.7 RennFund A RCG 2.20 1.11 4 1.53 47 1.57 1.52 -.03 +1.7 Renren rs N RENN 18.70 6.01 1756 11.42 15178 13.46 11.18 -1.57 +9.9 RentACt Q RCII .32 2.8 13.89 7.76 998 11.40 5944 11.43 10.71 +.44 +2.7 Replgn Q RGEN 62 46.81 28.48 101 36.61 892 37.25 35.82 -.52 +.9 ReprosTh Q RPRX 1.55 .26 484 .66 1967 .67 .66 -.00 +.5 RepBncp Q RBCAA .88 2.2 16 44.04 31.97 8 39.91 44 40.08 38.14 +.19 +5.0 RepFBcp Q FRBK 63 9.90 7.40 63 8.80 320 8.85 8.50 +.25 +4.1 RepubSvc N RSG 1.38 2.0 31 69.12 56.83 956 68.38 5421 68.84 67.32 +.12 +1.1 RschFrnt Q REFR 2.15 .86 63 1.13 498 1.37 1.06 +.06 +8.7sResMed N RMD 1.40 1.6 35 88.49 62.64 329 87.78 2190 88.49 86.26 +.13 +3.6 ResolEn rs N REN 49.14 23.64 398 36.72 2771 37.67 32.67 +3.71 +16.7sResoluteF N RFP 11.65 4.10 633 11.45 2483 11.75 10.85 +.25 +3.6 Resonant Q RESN 8.55 3.82 265 6.97 1191 7.30 6.57 -.30 -6.7 ResCap pfB N RSOpB 2.06 8.3 25.37 22.17 13 24.96 56 24.98 24.92 +.04 -.1 ResCap pfC N RSOpC 2.16 8.5 26.00 22.35 13 25.36 56 25.51 25.32 -.03 -.6 ResCap rs N RSO .20 2.1 11.38 7.90 117 9.62 1417 9.78 9.19 +.39 +2.7 ResConn Q RECN .48 2.9 29 17.58 12.05 88 16.60 982 17.00 15.65 +.85 +7.4 RestBrnds N QSR .84f 1.4 37 68.89 47.75 2007 61.22 9107 63.50 59.91 -2.29 -.4 RestorRob n Q HAIR 11.95 3.96 56 4.39 234 5.15 4.31 -.72 -4.6 RetailOpp Q ROIC .75 4.0 55 22.37 17.87 507 18.76 3543 19.89 18.73 -.83 -6.0 RetailProp N RPAI .66 5.3 19 15.81 11.61 1830 12.38 10166 13.10 12.30 -.66 -7.9 RetoEco n Q RETO 12.75 5.94 464 8.00 2876 9.94 7.60 -.58 +13.5 RetractTc A RVP 1.48 .54 144 .70 3566 .85 .68 -.05 +2.8 Retrophin Q RTRX 26.44 15.55 206 24.70 1270 25.26 22.70 +1.22 +17.2 RevGp n N REVG .20 .6 33.15 23.38 351 31.69 1415 33.09 31.26 -1.06 -2.6 RevanceTh Q RVNC 37.45 18.00 219 34.50 2210 34.85 31.20 -.40 -3.5 RevenHo n Q RVEN 6.75 3.04 0 4.46 26 4.90 4.45 -.19 -3.9 Revlon N REV 36.80 15.60 49 22.25 391 23.90 21.80 -.35 +2.1 RevolutL rs Q RVLT 9.17 2.95 166 3.37 1082 3.67 3.30 -.08 +2.4 ReWalkRob Q RWLK 3.20 1.05 196 1.10 887 1.15 1.10 -.03 RexAmRes N REX 19 107.87 76.10 26 84.70 163 85.45 80.90 +1.69 +2.3 RexEng rs Q REXX 9.80 1.25 189 1.67 1828 1.88 1.54 -.07 +20.9 RexahnPh rs A RNN 7.10 1.60 128 2.12 1356 2.33 2.05 -.02 +5.0 RexfordIR N REXR .58 2.0 66 31.71 21.34 182 28.38 2276 29.36 28.25 -.32 -2.7 RexfdIn pfA N REXRpA 26.41 22.90 0 25.40 8 25.57 25.15 +.15 -1.2sRexnord N RXN 22 28.44 20.75 487 27.84 5372 28.44 26.99 +1.51 +7.0sRexnrd pfA N RXNpA 62.46 51.08 3 61.05 549 63.37 60.16 +2.11 +4.3 RhythmP n Q RYTM 33.81 21.38 32 27.40 302 28.00 25.17 -.54 -5.7 RibbnCm n Q RBBN 8.36 6.89 321 7.40 1196 7.90 7.23 -.43 -4.3 RiceMidstr N RMP 1.13f 5.1 16 26.42 16.87 395 22.18 1692 22.31 21.28 +.67 +3.3 RiceBr wt Q RIBTW .68 .05 4 .17 25 .17 .15 +.04 +68.0sRiceBran Q RIBT 1.61 .69 34 1.47 191 1.61 1.47 -.7sRichrdElec Q RELL .24 2.9 8.20 5.31 178 8.16 381 8.34 6.56 +1.21 +21.1 RigelPh Q RIGL 4.48 1.94 2313 4.07 5608 4.30 3.82 +.11 +4.9 RigNet Q RNET 22.91 14.01 39 18.75 166 18.95 16.80 +1.75 +25.4 RiminiSt n Q RMNI 10.40 .20 9 8.39 58 8.39 7.47 +.50 +6.1sRingCentrl N RNG 52.00 21.50 542 52.35 2144 52.60 46.85 +4.80 +8.2sRingEngy A REI 15.85 9.22 512 15.70 2704 15.92 13.98 +.91 +12.9sRioTinto N RIO 2.27e 3.9 57.28 37.66 2241 57.67 12711 57.78 54.94 +3.13 +9.0 RiotBlck Q RIOT 1.00p 46.20 2.69 1640 21.88 13705 25.77 20.63 -2.55 -23.0 RiseEdCy n Q REDU 17.86 9.50 197 14.96 1401 15.31 14.46 -.04 +1.1 RitchieBr N RBA .68 2.1 34 35.21 24.08 360 32.10 2876 32.13 30.60 +.77 +7.3 RiteAid N RAD 8.70 1.38 57727 2.39 189346 2.55 1.96 +.36 +21.3 RitterPh n Q RTTR 3.75 .28 597 .35 2302 .35 .30 +.03 +7.3 RivrnOpp n N RIV 1.68 8.1 21.57 18.86 69 20.85 531 20.99 20.42 +.70 +4.1 Riv/Doubl n N OPP 19.76 17.96 105 18.32 389 18.47 18.16 -.03 -.3 RivrvwBcp Q RVSB .12f 1.3 24 9.54 6.46 54 8.90 321 9.02 8.51 +.15 +2.7 RoadrnTrn N RRTS 12 11.88 6.05 64 8.19 362 8.31 7.77 +.24 +6.2 RobtHalf N RHI .96 1.7 22 57.67 42.92 729 56.36 3091 57.12 55.69 +.05 +1.5 RocktPh n Q RCKT 15.20 3.40 299 12.29 1103 12.76 10.78 +.13 +17.7 RockwlAut N ROK 3.34f 1.6 33 210.72 139.38 594 207.92 2896 208.28 199.04 +8.08 +5.9sRockColl N COL 1.32 1.0 23 138.10 88.80 1225 137.83 6127 138.14 136.59 +1.21 +1.6 RockwllM Q RMTI 8.98 5.06 242 5.86 1276 6.25 5.70 -.24 +.7sRockyBr Q RCKY .44 2.3 32 20.95 10.25 25 19.35 161 20.95 19.25 -1.30 +2.4 RkyMChoc Q RMCF .48 3.9 21 13.23 10.18 13 12.34 77 12.49 11.77 +.34 +4.8 RogCm gs N RCI 1.57 18 54.95 38.80 193 50.04 1692 51.41 49.47 -.40 -1.7 Rogers N ROG 48 184.00 77.72 163 171.61 716 171.75 162.34 +4.91 +6.0 Roku n Q ROKU 58.80 15.75 3670 43.38 30981 48.36 42.79 -2.90 -16.2 Rollins s N ROL .46 1.0 57 48.29 33.00 424 47.62 2689 47.85 46.85 +.51 +2.3sRoper N ROP 1.65f .6 34 272.72 185.10 246 275.28 1592 275.52 266.06 +8.67 +6.3 Rosehill n Q ROSE 11.69 5.52 96 7.99 272 8.21 7.26 +.44 +1.7 Rosehill wt Q ROSEW 2.00 .62 6 1.03 122 1.08 .86 +.10 +4.0 RosettG rs Q ROSG 6.96 .48 66 .59 556 .62 .57 +.01 +5.4 RosettaStn N RST 13.67 7.41 56 12.60 289 12.89 12.16 +.11 +1.0sRossStrs s Q ROST .64 .8 27 82.62 52.85 2159 83.58 12753 83.93 79.57 +1.61 +4.1 Rowan N RDC .40 2.3 10 20.25 9.02 1632 17.17 16432 17.33 15.97 +.10 +9.6 RBCda pfT N RYpT 1.69 31.70 27.25 29.55 6 29.75 28.69 +.80 -1.3 RoyalBk g N RY 3.64 84.70 66.66 502 84.35 2793 84.53 83.36 -.05 +3.3sRBScotlnd N RBS 8.19 5.38 897 8.44 3487 8.44 7.66 +.81 +10.5 RBSct prS N RBSpS 1.65 6.4 27.32 25.05 47 25.78 158 25.78 25.52 +.26 +1.3 RylCarb N RCL 2.40 1.9 18 133.75 84.03 1434 127.53 5960 127.65 120.12 +6.30 +6.9sRoyDShllB N RDS/B 3.76 5.2 71.79 53.10 1241 72.70 6555 72.77 70.31 +1.93 +6.5sRoyDShllA N RDS/A 3.76 5.3 70.02 50.32 2661 70.88 12143 70.94 68.62 +1.84 +6.3 RoyGld Q RGLD 1.00f 1.2 56 94.39 61.00 292 85.56 2045 85.67 82.14 +2.39 +4.2sRoyceGVal N RGT .10e 11.26 8.10 26 11.32 213 11.33 11.09 +.20 +4.7sRoyceMC N RMT .63e 6.4 9.76 8.00 176 9.78 696 9.86 9.51 +.22 +3.6sRoyce N RVT 1.20e 7.1 16.77 13.48 218 16.95 1353 16.96 16.49 +.46 +4.8 RubiconPrj N RUBI 9.05 1.68 2170 2.38 6717 2.54 2.10 +.27 +27.3 Rubicon rs Q RBCN 10.45 4.91 4 8.13 51 8.39 7.87 -.12 +1.9 Rudolph N RTEC 19 28.10 21.00 136 24.15 617 25.55 23.71 -1.00 +1.0 RmblOn B n Q RMBL 5.70 4.05 10 5.18 83 5.35 5.00 -.17 -.3sRushEntA Q RUSHA 34 54.14 30.56 245 53.57 1340 54.35 50.15 +3.74 +5.4sRushEntB Q RUSHB 40 51.69 28.99 4 50.77 34 51.83 47.63 +3.18 +5.3 RuthsHosp Q RUTH .36 1.6 24 22.65 16.55 157 22.40 819 22.50 20.80 +1.10 +3.5 Ryanair Q RYAAY 1.55e 1.3 127.35 78.35 393 115.44 1789 115.59 108.51 +6.80 +10.8sRyder N R 1.84 2.0 18 89.61 62.52 350 89.82 2023 90.01 86.75 +2.87 +6.7 RyersonH N RYI 44 14.65 7.65 479 12.45 1579 12.60 10.10 +1.65 +19.7sRymanHP N RHP 3.20 4.3 15 73.81 57.78 239 74.33 1489 74.45 70.66 +4.04 +7.7S -:sS&P Glbl N SPGI 1.64f .9 30 178.50 111.94 680 177.64 4185 178.50 174.48 +1.98 +4.9 S&T Bcp Q STBA .88f 2.1 18 43.17 31.72 88 41.86 532 42.26 37.79 +2.47 +5.1 S&WSeed Q SANW 5.20 2.90 20 3.95 215 4.05 3.84 +.05 +1.3 SAP SE N SAP 1.31e 1.2 116.90 88.80 1423 110.13 5350 115.42 109.37 -6.20 -2.0 SB FinGp Q SBFG .30f 1.6 13 20.75 14.59 4 18.37 20 18.97 18.37 -.49 -.6sSB FnGp pf Q SBFGP .65 3.1 19.00 14.20 0 21.10 10 21.10 17.78 +2.60 +17.9 SBA Com Q SBAC 173.97 102.06 854 155.94 4241 164.24 154.95 -6.93 -4.5 SCANA N SCG 2.45f 5.6 11 72.89 37.10 1616 44.05 11513 45.74 43.62 -.97 +10.7 SCE TrV n N SCEpK 29.56 25.94 57 26.17 158 26.77 26.16 -.37 -1.0 SCE II prG N SCEpG 1.28 5.2 25.89 22.46 23 24.40 257 24.82 24.34 -.34 +1.0 SCE Tr pfH N SCEpH 1.44 5.5 29.43 25.36 18 26.19 104 26.99 26.18 -.26 -3.2 SCETr pfJ N SCEpJ 1.34 5.3 29.43 25.30 33 25.52 119 26.49 25.52 -.11 -1.1 SCE Tr pfL N SCEpL 1.25 5.2 25.77 22.69 77 24.01 456 24.68 24.01 -.39 sSEI Inv Q SEIC .60f .8 33 75.60 47.88 383 76.65 2720 76.76 73.45 +3.06 +6.7 SelasLf rs Q SLS 72.30 6.02 41 7.80 196 8.00 7.20 +.30 -.8 SG Blck n Q SGBX 7.00 3.70 9 5.40 482 6.09 4.55 -.67 -9.7 SGOCO rs Q SGOC 3.95 .90 154 1.43 755 1.54 1.24 +.08 +34.9 SI Fincl Q SIFI .20 1.3 15 16.45 13.50 12 14.95 64 15.00 14.45 +.35 +1.7 SJW N SJW .87a 1.5 22 69.29 45.39 30 58.38 242 61.89 57.80 -2.44 -8.5 SK Tlcm N SKM 28.76 20.94 266 27.80 2607 28.64 27.44 -.26 -.4 SLGreen N SLG 3.25f 3.4 27 115.34 93.92 599 95.47 4141 100.00 95.23 -4.39 -5.4 SL Grn pfI N SLGpI 1.63 6.4 26.50 24.69 3 25.20 87 25.23 25.08 +.12 +.5 SLM Cp Q SLM 17 13.20 9.65 3918 11.71 22469 12.06 11.49 +.08 +3.6 SLM Cp pfB Q SLMBP 3.05 4.4 74.65 61.01 1 68.99 8 69.00 68.40 +.29 +.3 SM Energy N SM .10 .4 34.79 12.29 3851 26.84 26956 28.20 23.92 +2.69 +21.6 SmartGlb n Q SGH 17 43.16 11.50 328 34.63 2017 36.71 33.52 -1.70 +2.8 SMTC hg Q SMTX 2.20 1.10 11 2.05 125 2.08 1.95 +8.4 SORL Q SORL 5 9.74 2.68 198 7.18 1850 7.59 7.11 +.02 +6.8 SP Plus Q SP 21 41.25 27.05 80 38.00 628 38.26 36.60 -.05 +2.4sSPAR Gp h Q SGRP 1.66 .87 24823 1.98 25134 3.75 1.21 +.68 +61.0sSpdrDJIA N DIA 3.98e 1.5 255.67 196.69 3560 257.91 17227 257.97 252.22 +5.14 +4.3 SpdrGold N GLD 128.32 112.81 8619 126.96 39343 127.13 124.23 +1.63 +2.7sSpdrStxx50 N FEU 1.24e 3.3 36.94 30.24 38 37.37 999 37.37 36.59 +.53 +4.0sSpdrNoANR N NANR 36.99 30.22 30 37.29 199 37.30 36.26 +.84 +5.2 SpdrLwCbn N LOWC 1.69e 1.8 93.42 76.06 3 93.12 10 93.28 92.22 +.81 +3.7sSpdrEuro50 N FEZ 1.18e 2.8 42.25 33.46 3774 42.76 12039 42.77 41.80 +.56 +5.0sS&PEAsia N GMF 1.81e 1.6 109.66 77.95 10 110.20 92 110.52 108.59 +1.02 +5.4sSpdrGermS N QDEU 1.17e 1.7 67.83 52.74 0 67.95 8 67.95 66.82 +.12 +3.7sSpdrJpnS N QJPN .85e 1.0 81.66 66.80 1 81.85 6 81.85 80.88 +1.25 +4.1 SpdrCdaS N QCAN 1.61e 2.6 62.51 53.00 1 61.65 6 62.26 61.30 -.79 +.8sSpdrEuSmC N SMEZ 1.15e 1.7 66.31 47.79 6 67.00 100 67.00 65.78 +.81 +4.7sS&PChina N GXC 1.31e 1.1 114.63 75.64 73 116.30 498 116.30 113.71 +2.50 +8.5sSpdrEMQu N QEMM 1.31e 2.0 66.54 51.49 20 66.33 92 66.82 65.44 +.45 +2.9sSpdrEafeSt N QEFA 1.62e 2.4 66.57 54.64 27 67.17 111 67.17 66.01 +.81 +3.3sSpdrGblDv N WDIV 3.11e 3.6 71.73 62.51 12 71.79 63 71.83 70.88 +.09 +1.3sSpAcwiIMI N ACIM 1.50e 1.8 81.30 66.05 1 81.32 15 81.68 80.62 +.54 +3.1sSpdEMkt s N SPEM 39.88 29.61 572 40.24 3714 40.24 39.48 +.41 +5.5sSpdrEMDv N EDIV 1.68e 4.9 33.90 27.58 65 34.10 331 34.14 33.59 +.52 +3.8sSpdrGlbNR N GNR .93e 1.8 51.63 40.56 308 52.21 1020 52.24 50.82 +1.31 +6.4 SpdrDJ RE N RWO 1.57e 3.3 49.41 45.73 292 47.59 1887 48.64 47.48 -.86 -2.6sSpdrEMSmC N EWX 1.00e 1.8 53.98 41.08 48 54.26 405 54.33 53.38 +.48 +4.3 SpdrIntDiv N DWX 2.22e 5.3 41.93 36.70 62 41.92 433 41.92 41.36 +.01 +1.7sSpdMS xUS N CWI .79e 1.9 40.30 32.18 80 40.68 2479 40.68 39.99 +.43 +4.3 SpdrSPGbl N GII 1.63e 3.1 53.74 45.02 13 52.06 86 52.58 51.52 -.48 +.5sSpdrIntRE N RWX 1.25e 3.0 41.20 36.23 372 41.11 3945 41.20 40.73 +.03 +1.5sSpdrIntlSC N GWX 3.63e 1.3 37.00 29.83 124 37.08 866 37.09 36.38 +.62 +4.5sSpdrWldxUS N SPDW .79e 2.4 32.73 26.28 813 33.06 7378 33.06 32.48 +.43 +4.3sSP Mid N MDY 2.94e .8 356.30 301.87 896 357.20 4815 357.49 350.36 +5.68 +3.4sS&P500ETF N SPY 4.13e 1.5 276.12 225.27 68894 277.92 271220 278.11 272.92 +4.49 +4.1sSpdrRRtn N RLY .44e 1.6 27.05 23.57 16 27.18 169 27.20 26.79 +.28 +2.8 SpdrIncAll N INKM 1.08e 3.2 34.50 30.49 5 33.88 26 33.96 33.62 +.03 +.7sSpdrGblAll N GAL 1.04e 2.5 39.26 33.32 10 39.50 164 39.50 38.96 +.38 +3.2 SpdrSenLn N SRLN 1.96 4.1 47.64 47.08 524 47.34 4152 47.40 47.28 -.01 +.3 SpdrUShBd N ULST .16 .4 41.27 40.16 6 40.31 36 40.32 40.24 +.05 +.3sSpdrCreEq N SYE 1.63e 1.3 77.35 63.34 4 77.87 18 77.91 75.97 +1.75 +4.4 SpdrDblTac N TOTL 1.17e 49.66 48.28 375 48.46 2039 48.59 48.35 -.09 -.4sSpdrValEq N SYV 4.21e 1.4 68.29 55.58 8 68.78 24 68.80 67.29 +1.53 +3.9sSpdrGroEq N SYG 1.85e .8 83.14 64.58 4 83.67 16 83.67 82.00 +1.69 +5.3sSpdrBiot s N XBI .44e .5 89.35 61.14 6205 89.62 26711 89.95 84.45 +2.58 +5.6 Spdr Div N SDY 3.80e 1.9 97.39 85.32 439 95.72 3433 95.83 94.45 +.64 +1.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, January 13, 2018

PAGE 55

sSpdrGbDow N DGT 1.52e 1.7 88.66 71.05 1 89.25 6 89.52 87.72 +1.39 +4.4sSpdrHome N XHB .15e .3 45.86 33.97 1359 46.21 7514 46.27 44.95 +.79 +4.4sSpdrS&PBk N KBE .53e 1.1 50.09 39.61 2614 50.36 14250 50.55 47.86 +2.20 +6.4sSpdrS&PCM N KCE .91e 1.5 60.01 44.99 26 60.67 127 60.70 58.73 +1.89 +4.7 SpdrS&PIn s N KIE 31.48 27.48 193 31.09 829 31.12 30.55 +.37 +1.3sSpd LgCap s N SPLG 32.36 26.50 688 32.56 4629 32.58 32.00 +.50 +4.0sSpdrLCpG s N SPYG 34.29 26.80 1425 34.54 4354 34.57 33.92 +.51 +4.7sSpdrLCapV s N SPYV 31.61 27.33 869 31.80 3281 31.82 31.17 +.54 +3.7sSpd MidC s N SPMD 34.44 29.40 436 34.54 1605 34.60 33.76 +.59 +3.5sSpdrMCpG N MDYG 2.19e .8 161.40 133.46 40 161.84 237 161.99 158.75 +2.49 +4.1sSpdrMCpV N MDYV 3.45e 3.3 105.52 92.30 46 105.68 298 105.85 103.85 +1.48 +2.8sSpdrNY Tch N XNTK .41e .5 88.89 62.34 18 88.72 114 88.95 87.28 +.67 +5.9sSpdrSemi s N XSD .16e .2 74.91 56.69 64 75.04 860 75.16 72.40 +1.14 +7.5 SpdrSCapG N SLYG 8.53e .9 240.63 204.51 30 235.49 163 236.59 228.59 +5.06 +3.6 SpdrSCapV N SLYV 7.98e 1.3 133.39 112.91 83 130.31 512 131.00 126.40 +3.02 +3.6sSpdrRs3K s N THRK 34.29 28.13 486 34.51 4137 34.51 33.89 +.55 +3.9tSpdrWilRE N RWR 2.90e 3.3 96.57 89.30 159 88.80 1296 92.06 88.72 -2.73 -5.2 SpdrShTTr N SPTS .27 .9 31.78 29.72 56 29.81 565 29.84 29.79 -.01 -.2 SpFcStIn n N XITK 82.83 60.18 2 82.66 10 82.75 80.79 +1.20 +5.8 SPDR SrTr A XTH 82.74 63.31 2 78.43 10 78.43 75.43 +2.80 +8.0 SPDR Intrnt A XWEB 75.39 59.03 2 71.33 9 71.33 69.75 +1.90 +4.7 SpdrScored N CBND .99 3.1 32.94 31.44 3 32.20 14 32.26 32.01 -.2sSpdrIntCBd N IBND .14e .4 35.55 30.58 34 35.70 592 35.70 35.06 +.34 +1.0 SpdrIGFlt N FLRN .20 .7 30.81 30.57 593 30.72 2742 30.76 30.68 +.03 +.2 SpdrHYMu N HYMB 2.55 4.6 57.97 55.18 108 55.52 420 56.14 55.44 -.24 -.3 SpdrWFPf N PSK 2.59e 5.9 45.44 42.56 547 43.71 1620 44.00 43.59 +.01 -.7 SpdrBarITB N BWZ .01e 32.85 29.54 20 32.63 694 32.63 31.97 +.35 +1.6 SpdrBarcCv N CWB 3.55e 4.3 52.67 46.18 1067 52.18 5826 52.32 51.51 +.22 +3.1 SpdrLTBd s N SPLB 28.77 26.00 819 28.47 2698 28.49 28.03 +.04 -.5 SpdrITBd N SPIB .92 2.7 34.72 33.76 741 34.14 3128 34.22 34.08 -.03 -.2tSpdrBarMBB N MBG .83 3.2 26.55 25.87 17 25.98 124 26.06 25.87 +.01 -.2 SpdrEMBd N EBND 30.68 26.65 249 30.32 1670 30.34 29.95 +.10 +2.2 SpdrShTHiY N SJNK 1.58 5.7 28.17 27.38 2709 27.67 15766 27.76 27.45 -.06 +.4 SpdrLehHY N JNK 2.30 6.2 37.46 36.19 14274 36.86 80834 37.05 36.73 -.17 +.4 SpdShTBd N SPSB .40e 1.2 30.74 30.37 1990 30.41 8100 30.44 30.38 +.01 SP IntTip N WIP .41e .2 59.24 52.24 136 58.24 577 58.31 57.54 +.32 +1.3 SPLIntTB s N BWX 29.07 25.82 260 28.80 2181 28.83 28.32 +.27 +1.3sSpdrTrans s N XTN .25e .4 68.64 50.21 53 68.96 169 69.00 65.70 +3.04 +5.9 SpdrTelcm N XTL .68e 1.0 74.64 65.10 31 70.69 165 70.76 68.95 +.90 +3.5sSpdrHCSv s N XHS .61e .1 64.96 54.38 5 65.12 30 65.12 61.92 +2.12 +5.8sSpdrHCEq s N XHE 3.22e .1 67.12 50.50 21 67.22 115 67.24 65.84 +1.22 +4.4sSpdrSf&Sv s N XSW .19e .3 72.82 55.69 3 73.28 88 73.41 71.19 +2.06 +5.5 SpdrMLCrs N CJNK 1.01e 3.8 27.40 25.80 63 26.40 295 26.59 26.25 -.03 -.7sSpdrAerDf s N XAR 1.70e 1.1 86.51 63.21 124 87.75 746 87.91 84.90 +2.72 +5.0tSpdAgBd n N SPAB 28.84 28.51 1115 28.60 9194 28.70 28.51 -.06 -.5 SpdrBarcTip N IPE 1.04e 1.7 57.50 55.58 103 55.94 858 56.29 55.77 -.29 -.6 SprBl 1-3b rs N BIL 91.50 91.37 227 91.47 983 91.47 91.43 +.03 +.1 SpdLgTr s N SPTL 37.32 33.72 112 35.83 1211 36.27 35.33 -.35 -2.1tSpdrLehIntTr N ITE .74 1.3 60.93 59.12 56 59.18 399 59.37 59.10 -.12 -.4sSpdrS&P RB N KRE .74e 1.2 62.24 49.31 5750 62.61 34420 62.95 59.32 +2.79 +6.4 SpdDorWrF Q DWFI 26.06 24.08 21 25.59 382 25.67 25.38 +.04 +1.2sSpdrRetl s N XRT .49e 1.0 47.37 37.72 8692 47.82 33925 48.09 45.50 +1.71 +5.8 SpdNuBMu s N TFI 49.42 47.21 444 48.72 2694 48.98 48.58 -.17 -.5sSpdrPhm s N XPH 3.00e .8 45.42 37.16 38 45.74 768 45.94 43.48 +1.39 +5.1 SpdrOGEx N XOP .73e 1.8 42.13 28.96 12355 39.72 62487 39.87 38.19 +1.18 +6.8 SpNuBST rs N SHM 48.95 47.77 1710 48.00 4302 48.04 47.91 +.07 +.2 SpdrGendr N SHE 73.31 62.82 3 73.25 22 73.25 72.00 +1.06 +3.4 SpdrOGEq N XES .49e 2.6 23.90 12.90 912 19.19 4547 19.27 18.05 +.96 +12.0sSpdrMetM N XME .24e .6 39.19 27.86 5651 38.98 21748 39.45 37.21 +1.36 +7.2 SpdrR1KMo N ONEO 77.42 62.71 19 75.24 209 75.46 73.96 +.95 +3.5 SpdrR1KYF N ONEY 75.25 67.49 1 71.67 6 71.67 69.84 +1.40 +2.3 SpdSPXHiD N SPYD 38.21 34.26 219 37.74 1330 37.79 37.19 +.26 +.8sSpdrFosFFr N SPYX 66.88 54.22 23 67.42 77 67.45 66.30 +1.24 +4.0 SpdrR1KLV N LGLV 5.40e 1.9 93.94 80.34 13 91.73 39 91.80 90.87 +.60 +1.3sSpdrUsaSt N QUS .54e 79.04 65.24 2 79.59 39 79.59 78.08 +1.14 +3.0sSpd SP600 N SLY 3.97e 1.0 137.42 116.71 23 137.52 95 138.44 133.99 +2.71 +3.4sSpdrSPXBbk N SPYB .41e 65.10 51.33 12 65.95 20 65.95 63.70 +2.22 +5.8 Spdr1-10Tip N TIPX .08e .4 20.17 18.41 25 19.22 280 19.30 19.19 -.07 -.4 SpdrR2KLV N SMLV 2.16e 2.3 100.14 88.01 37 92.53 131 93.23 90.81 +1.17 +1.3 SPI Eng rs Q SPI 2.61 .30 177 .64 1335 .75 .63 -.09 -.6 SPS Cmce Q SPSC 76 72.60 45.02 47 50.31 377 50.85 48.50 -.27 +3.5 SPX Cp N SPXC 14 33.18 21.97 145 32.93 644 33.18 31.69 +.43 +4.9sSPX Flow n N FLOW 93 48.21 31.06 197 48.37 708 48.75 46.89 +1.03 +1.7 SRC Eng A SRCI 18 10.22 6.19 2845 9.00 11689 9.21 8.71 +.20 +5.5sSS&C Tch s Q SSNC .28 .6 31 51.39 29.54 4820 49.47 26057 51.39 41.45 +7.62 +22.2tSSR Mng g Q SSRM 14 12.25 7.75 1468 8.08 7439 8.63 7.75 -.47 -8.1 STMicro N STM .40 1.7 37 24.80 11.36 1998 24.23 12867 24.30 23.09 +.89 +10.9sSVB FnGp Q SIVB 28 254.10 159.44 344 253.18 1620 254.10 241.16 +9.33 +8.3 SabanCap n Q SCAC 10.79 9.82 3 9.93 9 9.97 9.88 +.01 +.2 SABESP N SBS .39e 3.7 11.33 8.15 856 10.51 4539 10.60 10.23 +.11 +.6sSabnR N SBR 2.31e 4.7 23 50.00 33.50 28 48.74 123 50.00 45.70 +3.27 +9.3tSabraHltc Q SBRA 1.79e 10.0 19 29.10 18.16 1449 17.83 7776 18.87 17.82 -.66 -5.0 SabraH pfA Q SBRAP 1.78 7.0 26.61 24.98 2 25.43 57 26.00 25.26 +.17 SabreCorp Q SABR .56 2.7 24 25.33 17.30 1624 20.53 12956 20.84 20.21 +.10 +.1 SachemC n A SACH .42 10.6 5.35 3.72 18 3.98 67 4.03 3.92 +.04 +1.0 SAExplr rs Q SAEX 7.86 1.18 1475 2.60 2112 3.50 2.10 +.27 +18.2 SafeBulk N SB .04 1.1 3.79 1.23 505 3.60 2064 3.68 3.49 -.02 +11.5 SafeBlk pfC N SBpC 2.00 8.5 24.25 15.75 3 23.65 9 23.90 23.28 +.05 -1.0 SafeB pfD N SBpD 2.00 8.5 24.20 15.72 6 23.57 35 23.69 23.00 -.05 +.2 SafegdSci N SFE 14.40 10.65 65 11.15 630 11.25 11.00 -.10 -.4 SafeInco n N SAFE 20.00 17.27 111 17.93 772 18.15 17.69 +.18 +1.9 SaftyInsGr Q SAFT 3.20 4.0 19 84.00 65.75 25 79.50 229 79.85 77.55 +.85 -1.1 SagaComm A SGA 1.20 2.8 15 52.05 37.75 3 42.35 12 42.40 41.00 +1.15 +4.7sSageThera Q SAGE 180.83 44.55 267 175.86 3904 180.83 156.63 +6.61 +6.8sSaia Inc Q SAIA 37 76.25 41.28 150 75.85 1041 77.00 70.70 +4.80 +7.2sSailptTch n N SAIL 16.36 12.82 200 16.45 1142 16.50 14.58 +1.80 +13.4 StJoe N JOE 54 19.90 16.30 352 17.95 1758 18.65 17.90 -.30 -.6 SalemMda Q SALM .26 5.6 17 8.25 3.90 52 4.65 269 4.65 4.30 +.25 +3.3sSalesforce N CRM 86 109.49 74.37 5066 110.24 18078 110.71 107.57 +2.14 +7.8 SalMidMLP N SMM 1.30 10.9 14.32 9.64 204 11.92 637 11.97 11.48 +.40 +8.2 SalisbryBc Q SAL 1.12 2.5 17 50.00 37.00 2 45.59 17 47.60 43.65 +.54 +2.1 SallyBty N SBH 12 26.47 14.05 1789 18.37 7178 19.01 17.58 +.13 -2.1 SJuanB N SJT 1.24e 14.5 18 8.75 6.04 597 8.54 1583 8.65 8.09 +.29 +3.6 SanchezEn N SN 9 14.39 3.58 2774 5.99 16894 6.19 5.13 +.63 +12.8 SanchzM rs A SNMP 1.80f 14.3 15.75 9.35 39 12.65 189 12.65 11.94 +.40 +14.0 SanderFm Q SAFM 1.28f 1.0 10 176.43 87.54 467 131.02 2913 137.12 129.84 -2.73 -5.6 SandRidge N SD 22.44 14.65 258 21.16 1571 21.64 20.68 +.36 +.4 SandRMiss N SDT .22e 23.3 1 1.85 .73 127 .96 535 1.00 .91 +.02 +16.2 SandRMs2 N SDR .23e 23.1 1 1.79 .74 139 1.01 853 1.02 .95 +.01 +18.7 SandRdgP N PER .50e 21.3 5 4.00 1.95 339 2.36 1324 2.40 2.15 +.21 +15.1 SandstG g A SAND 5.38 3.18 1530 5.17 7065 5.25 4.90 -.07 +3.6 SndySpr Q SASR 1.04 2.6 17 45.64 36.50 711 40.50 1712 40.50 39.00 +1.03 +3.8 Sanfilp Q JBSS 2.00e 20 74.69 55.10 108 62.39 390 63.96 61.89 -.96 -1.4 SangTher Q SGMO 18.70 3.35 1962 18.30 7156 18.45 16.55 +1.10 +11.6 Sanmina Q SANM 19 42.95 29.95 355 34.35 3060 34.55 33.20 +.55 +4.1 Sanofi N SNY 1.58e 3.5 50.65 39.42 1617 44.78 6614 44.78 43.67 +.11 +4.1 Sanofi rt Q GCVRZ .50 .26 12 .40 397 .40 .38 +.02 +5.3sSantCUSA N SC .18 9 18.89 11.12 2291 18.79 8234 19.02 18.31 -.06 +.9 SantFn pfA N SANpA 1.70 6.5 26.69 25.38 6 26.14 36 26.35 26.07 -.02 +1.2 SantFn pfB N SANpB 1.03 4.2 24.97 23.30 32 24.43 62 24.47 24.08 +.30 +1.4 SantFn pfC N SANpC 1.63 6.2 28.30 24.85 1 26.04 25 26.09 25.76 +.14 +.5 SantFn pfI N SANpI 1.60 6.2 28.02 21.82 3 25.66 24 25.81 25.41 -.11 -.2 Sapiens Q SPNS .20e 1.6 15.46 10.57 10 12.28 132 12.54 11.87 -.21 +6.6 SaratogaI N SAR 1.96f 8.7 8 23.78 19.90 15 22.43 119 22.88 22.05 +.31 +.3 SaratIn23 n N SAB 1.69 6.5 26.79 25.60 7 25.96 17 25.98 25.71 +.6sSareptaTh Q SRPT 60.22 26.26 2198 61.52 11941 61.89 52.35 +6.65 +10.6sSasol N SSL 1.41e 3.9 35.69 26.92 223 36.20 966 36.21 34.44 +1.50 +5.8 SaulCntr N BFS 2.08f 3.5 19 66.14 55.86 31 58.64 139 59.16 56.17 -.20 -5.0tSaulCtr pfC N BFSpC 1.72 6.9 25.98 25.02 1 25.03 11 25.24 25.02 +.01 -1.1 Savara rs Q SVRA 17.19 4.60 142 13.05 1078 14.69 12.19 -1.44 -12.1 ScanSource Q SCSC 12 45.35 33.55 58 35.65 393 35.95 34.05 +.50 -.4 Schlmbrg N SLB 2.00 2.6 60 87.84 61.02 8825 77.97 48217 78.09 72.71 +4.36 +15.7 Schmitt h Q SMIT 4.47 1.48 157 2.77 404 3.04 2.70 -.20 +1.1 SchndrNt n N SNDR .20 .7 29.36 17.69 476 28.98 3970 29.28 27.65 +1.28 +1.5sSchnitzer Q SCHN .75 2.0 17 38.85 17.50 540 37.30 3556 38.85 35.10 +1.85 +11.3 Scholastc Q SCHL .60 1.5 87 46.98 33.51 68 39.12 685 39.86 38.71 -.46 -2.5sSchulmn Q SHLM .82 2.1 30 40.95 25.00 113 39.25 1395 40.95 36.90 +.36 +5.4sSchwUSMkt N SCHB .96e 1.4 66.74 54.61 598 67.14 2840 67.16 65.89 +1.12 +4.1sSchwUSLgC N SCHX .98e 1.5 65.98 53.75 640 66.41 4526 66.43 65.21 +1.09 +4.1sSchwLCGr N SCHG .63e .8 73.93 57.13 321 74.45 1646 74.49 72.88 +1.44 +5.3sSchwLCVal N SCHV 1.14e 2.0 56.03 47.91 243 56.35 1544 56.38 55.50 +.74 +3.1sSchwMCap N SCHM .59e 1.1 54.81 45.48 535 54.99 1861 55.01 53.98 +.76 +3.2sSchUSSmC N SCHA .76e 1.1 72.10 60.73 376 72.34 2734 72.54 70.37 +1.49 +3.7sSchwEMkt N SCHE .49e 1.7 29.17 22.22 962 29.40 5892 29.43 28.86 +.28 +5.2sSch 1000 n N SCHK 27.17 24.95 203 27.33 939 27.34 26.85 +.44 +4.1sSchEMLgC N FNDE .39e 1.2 31.02 24.94 246 31.30 1559 31.30 30.59 +.41 +5.5sSchIntSmCo N FNDC .55e 1.5 37.10 28.99 174 37.41 923 37.41 36.83 +.49 +4.0sSchIntLgCo N FNDF .61e 1.9 31.55 25.67 453 31.88 2288 31.89 31.25 +.55 +4.9sSchUSSmCo N FNDA .36e .9 39.00 33.34 247 39.16 1429 39.23 38.20 +.71 +3.3sSchUSLgCo N FNDX .54e 1.4 38.73 32.62 361 39.01 2124 39.01 38.20 +.73 +4.1sSchUSBrd N FNDB .61e 1.6 38.46 32.55 18 38.73 105 38.74 37.99 +.70 +3.9sSchwUSDiv N SCHD 1.13e 2.1 52.40 43.05 820 52.69 4280 52.79 51.87 +.64 +3.0sSchwIntEq N SCHF .71e 2.0 35.21 28.28 1988 35.53 10102 35.54 34.94 +.46 +4.3 SchwAggBd N SCHZ 1.09 2.1 52.82 51.10 678 51.83 2942 51.96 51.65 -.12 -.4 SchwREIT N SCHH .89e 2.3 42.54 39.38 688 39.50 3268 40.90 39.44 -1.17 -5.1tSchIntUSTr N SCHR .86 1.6 54.67 52.94 116 53.04 735 53.23 52.94 -.16 -.5tSchSTUSTr N SCHO .35 .7 50.57 49.95 506 49.95 1870 50.03 49.94 -.04 -.2 SchUSTips N SCHP 56.10 54.58 292 55.08 1886 55.39 54.92 -.26 -.6sSchwIntSC N SCHC .59e 1.5 37.64 29.66 180 38.07 1118 38.07 37.35 +.47 +3.9sSchwab N SCHW .32 .6 36 54.48 37.16 7425 55.39 33295 55.52 51.84 +3.40 +7.8 Schwb pfC N SCHWpC 1.50 5.7 27.94 25.17 36 26.51 175 26.72 26.39 -.02 -1.4 Schwb pfD N SCHWpD 27.90 24.97 44 26.82 161 26.94 26.62 +.08 -.7sSchwitMau N SWM 1.72f 3.6 15 47.92 36.26 135 47.26 996 48.06 45.09 +1.43 +4.2 SciApplic N SAIC 1.24 1.6 22 89.87 60.21 167 78.25 940 79.72 77.44 +.57 +2.2 SciGames Q SGMS 54.95 15.00 635 53.85 3362 54.35 51.25 +2.20 +5.0 ScorpioB19 N SLTB 1.88 7.4 25.80 22.53 10 25.29 24 25.58 25.20 +.10 -.6 ScorpBlk rs N SALT .02p 10.14 5.70 1408 7.85 2896 8.15 7.40 -.05 +6.1 ScorpioTk N STNG .04 1.2 4.79 2.99 7685 3.23 18799 3.33 3.15 +.03 +5.9 ScorpioT 20 N SBNA 1.69 6.8 25.03 23.10 1 24.70 21 24.84 24.25 +.25 -.6 ScorpT19 n N SBBC 26.51 25.00 2 25.51 10 25.75 25.40 -.07 +.4sScotts N SMG 2.12 2.0 26 109.77 81.48 337 108.01 1811 110.12 107.03 +.40 +1.0 ScrippsNet Q SNI 1.20 1.4 18 88.45 64.87 502 87.87 5468 88.05 84.75 +1.73 +2.9 ScrippsEW N SSP 1.03e 24 24.15 13.88 293 16.04 2019 16.24 15.04 +.72 +2.6 Scynexis Q SCYX 3.82 1.52 188 1.88 1577 2.33 1.87 -.45 -19.0 Sea Ltd n N SE 15.73 10.79 1161 12.97 4918 14.68 12.96 -.92 -2.7 SeaChange Q SEAC 4.03 2.16 528 3.71 3096 3.82 3.45 -.08 -5.5 SeabGld g N SA 13.70 9.22 331 11.10 1483 11.25 10.49 -.05 -1.8sSeacstBkg Q SBCF 25 27.25 20.58 290 26.82 1920 27.50 25.05 +1.52 +6.4 SeacorHld N CKH 51.59 31.90 103 49.59 507 50.36 48.03 +.44 +7.3 SeacrMar N SMHI 22.81 11.66 127 13.97 432 14.18 12.54 +1.04 +19.4 SeadrillLtd N SDRL 1 3.44 .15 4766 .28 19522 .29 .25 +.02 +22.9 Seadrill N SDLP .40 10.1 5.33 2.61 505 3.95 1677 4.08 3.76 -.01 +7.9sSeagateT Q STX 2.52 4.9 13 50.96 30.60 7622 51.26 50019 51.88 45.62 +8.32 +22.5 SealAir N SEE .64 1.3 24 50.62 41.22 1796 48.86 11460 49.86 48.22 -.56 -.9 SeanrgM rs Q SHIP 1.66 .58 174 1.09 668 1.11 1.06 +.01 +4.8tSeanrgy wtA Q SHIPW .35 .06 .21 9 .24 .06 -.02 +.5tSearsHldgs Q SHLD 14.32 3.09 3405 3.60 20821 3.74 3.09 +.12 +.6 SearsH wt Q SHLDW 3.89 .23 18 .40 69 .44 .33 -.09 +14.3 SearsH&O Q SHOS 4.45 1.38 54 2.70 398 2.75 2.20 +.45 +3.8 Seaspan N SSW .50 6.9 11 11.76 5.02 1478 7.28 6330 7.35 6.90 +.18 +7.9 Seaspn pfE N SSWpE 2.06 8.2 25.49 19.75 5 25.08 38 25.16 24.92 +.00 +1.1 Seaspan 19 N SSWN 1.59 6.3 26.01 23.50 22 25.32 143 25.67 25.21 +.17 -.9 Seaspn pfD N SSWpD 1.99 8.0 25.19 19.11 32 25.00 76 25.02 24.61 +.15 +1.5 Seaspn pfH N SSWpH 24.96 19.16 61 23.61 337 23.70 23.50 -.04 -.2 Seaspn pfG N SSWpG 25.20 21.98 24 24.58 160 24.66 24.31 +.09 +1.2tSeaspan n N SSWA 24.58 23.94 42 23.66 271 24.50 23.66 -.46 -2.7 SeaSpine n Q SPNE 13.46 6.31 8 10.22 98 10.33 9.76 +.09 +1.0 SeattGen Q SGEN 71.32 45.31 915 52.36 5141 55.57 50.76 -2.65 -2.1 SeaWorld N SEAS 20.13 10.42 2446 14.84 16325 15.20 13.58 +1.00 +9.4 SecndSight Q EYES 2.83 .90 737 2.02 1985 2.03 1.84 +.02 +5.8 ScndSght wt Q EYESW 1.02 .26 2 .75 69 .98 .61 -.13 -10.7sSecoo n Q SECO 14.75 6.61 805 10.74 6580 14.75 9.67 +.86 +11.2 SecWkA A n Q SCWX 12.99 8.10 40 9.34 210 9.38 8.85 +.20 +5.3 SecNtl lf Q SNFCA .34t 5 7.26 4.05 44 4.65 153 4.71 4.19 -.15 -7.0sSelectBc lf Q SLCT 23 14.06 9.69 4 13.51 124 14.06 12.50 +.97 +6.9sSelEngS n N WTTR 19.81 11.22 776 20.90 1921 20.97 18.00 +2.41 +14.6 SelIncREIT Q SIR 2.04 8.8 11 26.79 22.51 279 23.09 1881 24.28 23.07 -1.00 -8.1 SelMedHld N SEM 23 19.78 12.00 306 18.00 4540 18.15 16.35 +2.0tSelectaB n Q SELB 24.02 8.40 140 8.79 1948 11.00 8.40 -2.24 -10.4 SelectvIns Q SIGI .72f 1.2 20 62.40 38.50 107 59.15 857 59.75 57.20 +1.60 +.8 SelctIns 43 N SGZA 1.47 5.8 25.83 24.60 19 25.20 65 25.29 25.18 -.01 +.1 SemGroup N SEMG 1.80 6.2 42.40 21.35 753 29.25 4985 29.28 27.50 +1.35 -3.1 SemiMfg N SMI 24 9.14 4.49 129 8.00 1220 8.30 7.88 -.12 -6.5 SmLEDS rs Q LEDS 10.49 1.61 203 4.47 9294 8.25 3.80 +.05 +19.8 SempraEn N SRE 3.29 3.1 20 122.98 99.71 1999 106.89 14575 108.70 106.13 -1.56 Semtech Q SMTC 41 41.95 31.40 881 38.80 3350 39.15 35.20 +3.20 +13.5 SendGrid n N SEND 27.43 17.50 231 25.68 842 26.95 25.15 -.55 +7.1 SenecaA Q SENEA 11 41.52 27.75 7 30.70 52 31.70 29.60 +.55 -.2 SenesTc n Q SNES 10.69 .56 1609 .83 2391 .97 .65 +.10 +15.1tSenHous Q SNH 1.56 8.8 12 22.52 17.70 1811 17.68 7421 18.52 17.64 -.76 -7.7 SenHous 42 Q SNHNI 1.41 5.6 25.96 22.80 10 25.01 77 25.40 24.97 +.07 -1.0 SenHous 46 Q SNHNL 1.56 5.9 27.42 24.81 6 26.37 57 26.59 26.30 -.08 -1.8 Senomyx Q SNMX 1.71 .56 112 1.40 502 1.48 1.30 -.04 +7.7sSensataT N ST 21 53.46 38.71 1025 54.16 5894 54.21 51.85 +2.00 +6.0 Sensient N SXT 1.32f 1.8 22 84.98 71.21 335 72.09 1127 74.21 71.93 -2.31 -1.4 SensusHlt n Q SRTS 6.25 3.38 11 5.36 120 5.86 5.00 -.18 +3.9 SensusHl wt Q SRTSW 3.00 .41 19 .69 64 .71 .69 +.06 -1.4stSentEn wt Q STNLW .80 .61 1 .80 168 .80 .61 +29.0 SentEn un Q STNLU 10.14 9.66 5 9.95 152 10.05 9.91 +.05 -.2 SequansC N SQNS 4.75 1.68 678 2.05 1978 2.37 1.92 -.03 +7.3 SeqentialB Q SQBG 4.99 1.36 67 1.83 476 1.93 1.73 -.05 +2.8 SeresTh n Q MCRB 17.42 8.85 75 10.52 612 10.77 9.94 -.09 +3.7 Seritage n N SRG 1.00 2.5 50.00 38.49 165 40.45 1216 40.49 39.34 +.30 stSeritge pfA N SRGpA 1.75 7.3 24.52 24.20 40 24.10 78 24.52 24.10 -1.0sServiceCp N SCI .60f 1.6 25 38.62 28.67 1022 38.07 5717 38.62 37.80 -.03 +2.0sServiceMst N SERV 31 53.30 36.34 388 53.22 2661 53.79 52.31 +.82 +3.8sServcNow N NOW 137.78 81.29 1010 138.19 7073 139.06 134.36 +3.18 +6.0 SvcSource Q SREV 6.05 2.61 160 3.43 1738 3.47 3.30 +.06 +11.0 ServiFst s Q SFBS .20 .5 24 44.00 32.54 247 41.42 1000 42.68 40.97 -.05 -.2 Servotr A SVT .30e 2.8 12.80 8.50 2 10.84 45 10.99 10.36 -.11 -2.6 SevStars h Q SSC 7.00 1.10 2118 4.97 8852 5.30 4.05 +.66 +7.8 SevernBc Q SVBI 34 7.90 6.70 10 7.50 46 7.90 7.50 -.25 +3.4 ShakeShk n N SHAK 70 47.39 30.12 392 43.15 2989 44.92 42.50 -1.02 -.1 SharingE rs Q SEII 87 12.40 2.31 433 6.92 1040 10.09 6.72 -2.46 -8.7 Sharps Q SMED 5.73 3.74 66 3.99 344 4.19 3.92 -.08 -2.4 SharpSprg Q SHSP 5.80 3.07 46 4.94 153 5.00 4.10 +.66 +12.2 ShawCm g N SJR 1.18 23.44 20.13 1030 21.78 4501 23.17 21.38 -1.32 -4.6 ShellMidst N SHLX 1.27f 4.2 24 34.17 24.68 659 30.53 2868 30.74 29.76 +.44 +2.4 ShndTele s Q SHEN .26f .8 41.80 25.35 89 32.45 668 34.10 31.40 -.15 -4.0sSherwin N SHW 3.40 .8 35 427.33 280.14 963 432.84 2562 433.90 418.81 +11.13 +5.6 ShiftPixy n Q PIXY 11.64 2.00 78 3.37 500 3.67 3.08 +.26 +17.0 Shiloh Q SHLO 16.69 6.88 122 7.65 1287 8.16 7.46 +.24 -6.7 Shineco n Q TYHT 5.29 1.72 53 2.34 249 2.48 2.22 -.21 +1.7sShinhanFn N SHG 49.42 38.54 52 50.01 327 50.01 48.29 +2.20 +7.8 ShipFin N SFL 1.40 8.9 13 16.10 12.30 514 15.70 2946 15.75 15.10 +.20 +1.3 Shire Q SHPG .92e .6 84 192.15 137.17 1068 147.55 6478 156.00 146.60 -9.31 -4.9 ShoeCarnvl Q SCVL .30 1.2 17 28.38 15.08 262 25.27 1040 26.58 24.92 -.49 -5.5 Shopify n N SHOP 123.94 48.31 839 112.80 3634 114.50 109.00 +2.22 +11.7sShoreBcsh Q SHBI .28f 1.5 21 18.78 14.64 31 18.61 180 19.10 17.42 +1.03 +11.4 ShotSpot n Q SSTI 20.15 9.33 96 17.07 1768 17.80 15.00 +1.54 +21.5 Shutterfly Q SFLY 53.99 39.76 1197 53.08 3516 53.88 49.71 +2.50 +6.7 Shutterstk N SSTK 65 55.07 29.85 261 44.53 1095 44.74 43.15 +.34 +3.5 SibanyeG N SBGL .14r 2.6 10.59 4.28 2213 5.48 9861 5.50 5.11 +.16 +8.5 SiderurNac N SID 4.24 1.76 7175 3.31 31054 3.49 2.95 +.41 +35.1 SiebertFn Q SIEB .10a .7 21.61 2.16 115 14.16 1050 17.75 14.02 -1.24 +4.9 SiennaBi n Q SNNA 29.25 15.22 16 18.06 120 19.00 16.55 +.63 -.5 Sientra Q SIEN 16.68 7.20 304 11.65 1159 13.80 11.63 -1.84 -17.1 SierraBc Q BSRR .56 2.0 18 29.50 23.10 23 27.71 116 28.10 26.26 +.93 +4.3 SierraMt n A SMTS 2.95 2.13 35 2.62 70 2.72 2.45 +.12 +5.6 SierOnc g n Q SRRA 4.09 1.10 810 3.25 4244 3.70 3.15 -.35 -12.9 SierraWr Q SWIR 25 31.95 15.75 246 19.95 2047 20.95 19.25 -1.05 -2.4 Sifco A SIF 9.80 5.50 1 6.41 14 6.75 6.35 -.09 -3.6sSifyTech Q SIFY .02e .7 3.15 .69 238 2.48 7595 3.15 2.22 -.06 +38.6 SigmaDsg Q SIGM 7.00 5.40 227 6.98 1982 7.00 6.90 +.05 +.4 SigmaL wt Q SGLBW 1.50 .16 0 .45 38 .60 .30 -.21 -6.3 SigmaLb n Q SGLB 4.48 1.33 1127 1.86 1868 2.32 1.64 -.23 -13.5 Sigmatr Q SGMA 16 11.61 4.01 50 8.57 222 10.13 8.39 -1.67 -15.3 SignatBk Q SBNY 21 164.23 116.68 425 148.03 1901 148.54 138.79 +6.47 +7.8 SignetJwlrs N SIG 1.24f 2.2 9 84.25 46.09 2799 56.94 23886 59.10 51.91 +.01 +.7 SilganHld s Q SLGN .36 1.2 19 32.50 25.98 457 29.52 1675 30.07 29.21 -.14 +.4 SilcLtd Q SILC 1.00 1.3 37 77.95 34.86 83 74.14 258 76.20 70.95 -.88 +5.7 SilcnLab Q SLAB 46 96.93 63.15 144 95.10 1079 96.55 92.80 +.35 +7.7sSilicnMotn Q SIMO 1.20 2.4 15 56.51 37.37 758 50.70 5713 56.51 49.52 -4.19 -4.3 Slcnware Q SPIL .29e 3.5 23 8.51 7.26 43 8.39 189 8.50 8.32 -.09 -.2sSlvrRnII n Q SRUN 10.38 9.65 4443 10.11 10260 10.70 9.92 +.17 +2.0sSlvRun wt Q SRUNW 2.50 1.28 631 2.08 2605 2.50 1.80 +.27 +39.6 SlvrRun un Q SRUNU 11.00 10.20 1528 10.83 3515 11.00 10.55 +.32 +3.5 SilvrSun n Q SSNT .06e 5.22 3.24 0 4.28 49 4.29 3.99 +.04 +1.2sSilvrbow n N SBOW 33.14 19.89 66 32.82 336 33.21 29.84 +2.16 +10.4 Silvercrest Q SAMG .48 3.0 19 16.80 11.85 14 16.00 295 16.50 14.35 +1.60 -.3 SlvrcpMt n A SVM .02 3.43 2.12 469 2.92 1884 2.94 2.53 +.08 +11.5 SimmnsFst Q SFNC 1.00 1.7 19 61.95 49.75 205 59.50 1100 60.00 56.40 +2.60 +4.2 SimonProp N SPG 7.40f 4.5 20 187.35 150.15 1209 165.51 7638 170.17 162.77 -2.63 -3.6sSimplyGd n Q SMPL 16.01 10.93 133 13.67 1332 16.01 12.50 -.48 -4.1sSimplyG wt Q SMPLW 4.30 1.08 1 3.55 16 4.30 3.55 -.33 -8.7 SimpsnM N SSD .84 1.4 31 61.62 39.82 177 58.90 1067 59.45 57.26 +.92 +2.6 Simulations Q SLP .24f 1.5 49 17.45 9.26 44 16.30 280 16.40 15.20 +.65 +1.2 Sina Q SINA 53 119.20 66.40 741 113.00 2689 114.04 110.35 +.59 +12.7 Sinclair Q SBGI .72 1.8 15 43.05 26.70 1119 39.05 12790 39.75 34.58 +3.95 +3.2 SinoGlobl Q SINO 5.50 2.23 72 2.67 449 2.79 2.61 +.02 +4.3 SinopcShg N SHI 64.80 50.67 25 61.32 120 61.61 59.48 -.10 +7.6 Sinovac h Q SVA 8.11 4.60 44 8.05 552 8.05 7.91 +.05 +2.2 SiriusXM Q SIRI .04f .8 30 5.89 4.52 15542 5.48 130544 5.59 5.29 +.15 +2.2 Siteone n N SITE 69 77.40 35.68 179 71.48 1522 73.75 70.34 -1.44 -6.8 SitoMobl rs Q SITO 8.60 1.71 107 6.91 609 7.25 6.53 +.01 +2.8sSixFlags N SIX 2.56 3.8 33 67.94 51.25 740 67.97 3636 68.07 64.72 +2.24 +2.1 Skechers s N SKX 24 39.71 22.31 1521 38.55 6970 39.03 37.77 +.76 +1.9 SkySolar Q SKYS 3.62 1.00 102 1.51 279 1.60 1.49 +.7sSkyWest Q SKYW .32 .6 17 54.85 30.40 339 54.75 1969 55.15 49.05 +3.65 +3.1sSkyline A SKY 24.73 5.07 69 21.18 1177 24.73 17.10 +2.18 +64.8 SkylinMd rs Q SKLN 3.45 .91 370 .95 2070 .99 .92 +.01 -6.1 SkywksSol Q SWKS 1.28 1.3 18 117.65 74.67 1734 101.21 9024 101.81 97.57 -.02 +6.6sSleepNmbr Q SNBR 28 38.85 18.89 352 38.82 2195 39.07 37.16 +.94 +3.3 Smart&Fnl N SFS 33 15.45 5.80 259 8.50 1523 8.90 8.30 -.25 -.6 SmartFn rs Q SMBK 28 26.26 17.17 25 22.88 78 23.15 21.93 +.68 +5.4 SmartSnd n Q SND 21.99 4.81 845 10.60 4334 11.06 9.41 +.59 +22.4 Smith&N N SNN .61e 1.7 62 40.41 29.76 421 35.17 2283 35.51 34.44 -.35 +.5sSmithAO s N AOS .56 .9 36 64.77 46.44 848 65.32 3140 65.37 62.60 +2.33 +6.6 SmthM hrs Q SMSI 3.41 .80 97 2.74 312 2.76 2.35 +.17 -3.5 Smucker N SJM 3.12f 2.5 16 143.68 99.57 611 123.43 4984 127.45 122.80 -2.13 -.7 SnapInc A n N SNAP 29.44 11.28 20425 14.11 89008 14.93 13.58 -.40 -3.4sSnapOn N SNA 2.84 1.5 19 183.77 140.83 583 183.59 3575 185.47 177.02 +5.15 +5.3 SnydLance Q LNCE .64 1.3 44 50.67 31.03 1083 50.02 6816 50.11 49.96 +.01 -.1 SocCapH n N IPOA 10.85 9.85 351 10.05 2377 10.09 10.03 -.02 -.4 SocCapH un N IPOA/U 10.97 10.20 72 10.65 292 10.80 10.56 +.02 +.5 SocilRltyA n Q SRAX 7.95 1.11 905 5.75 4947 6.89 5.37 -.33 +1.8sSocQ&M N SQM .99e 1.6 64.00 30.30 764 62.73 4104 64.20 61.68 -.34 +5.7 SocketM n Q SCKT 4.90 3.26 109 3.60 201 3.67 3.40 +.01 +.4sSodaStrm Q SODA 27 73.90 38.60 116 73.02 951 73.90 70.75 +.87 +3.8 Sogou n N SOGO 14.69 10.85 1037 12.33 7425 13.00 12.20 -.20 +6.6 Sohu.cm h Q SOHU 70.86 37.78 249 44.51 1329 47.14 44.42 -1.90 +2.7 SolarCap Q SLRC 1.64 7.9 12 22.94 19.90 220 20.89 852 21.28 19.95 +.76 +3.4 SolarSCap Q SUNS 1.41 7.9 13 18.46 16.10 29 17.92 179 17.98 17.53 +.16 +.9 SolarEdg n Q SEDG 22 39.90 12.25 577 36.30 2892 38.52 35.01 -1.60 -3.3 SolarOilf n N SOI 23.98 9.90 626 21.79 2113 23.72 21.02 -1.67 +1.8 SolenoTh rs Q SLNO 4.55 1.32 67 1.87 188 1.91 1.75 +3.9 Solignx wt Q SNGXW 1.31 .21 0 .70 9 .70 .54 -.05 -13.5 Soligenix n Q SNGX 5.08 1.74 17 2.22 161 2.34 2.12 -.05 Solitario A XPL .91 .54 211 .71 711 .71 .61 +.06 +17.6 SonicAut N SAH .20 .9 12 27.45 15.95 333 22.25 2112 22.55 19.81 +2.50 +20.6 SonicCorp Q SONC .64f 2.4 19 30.05 22.11 832 26.34 5286 28.10 26.12 -1.69 -4.1 SonicFdry Q SOFO 5.35 2.05 17 2.65 32 2.75 2.56 -.07 -12.0 SonocoP N SON 1.56 2.9 23 55.77 47.10 444 54.19 2029 54.87 53.18 +.17 +2.0 SonomaPh Q SNOA 8.25 4.16 64 5.32 145 5.74 5.20 -.24 -2.4 Sonoma wt Q SNOAW .79 .25 11 .49 17 .49 .43 +.04 +19.5sSonyCp N SNE 50.32 29.16 1035 50.03 4576 50.82 48.73 +1.33 +11.3 Sophiris Q SPHS 3.24 1.80 120 2.29 1212 2.49 2.21 -.15 +.9 SorrentoTh Q SRNE 6.05 1.50 1187 4.95 8218 5.35 4.20 -.15 +30.3 Sothebys N BID .40 .8 24 57.95 38.63 513 52.71 1659 52.88 50.76 +1.37 +2.2 SotherlyH Q SOHO .44 7.1 39 7.66 5.57 25 6.24 122 6.44 6.23 -.15 -3.3 SothrlyH pf Q SOHOB 2.00 7.8 26.42 24.80 1 25.54 33 26.10 25.41 -.22 -.4 SthrlyH pf C Q SOHOO 1.97 7.8 25.76 24.90 0 25.33 8 25.70 25.33 -.09 -.1 SouMoBc s Q SMBC .44 1.2 18 40.80 30.30 4 37.98 34 38.25 37.07 +.18 +1.0sSourcC N SOR .96m 2.3 41.88 36.25 5 42.07 41 42.10 41.19 +.74 +3.2tSoJerInd s N SJI 1.09 3.7 26 38.40 29.04 431 29.71 2169 30.84 29.04 -.97 -4.9 SouthState Q SSB 1.32 1.4 20 94.50 78.60 140 91.40 805 92.45 87.60 +2.80 +4.9 SthcrssEn N SXE 4.74 1.50 259 1.95 1237 2.04 1.80 +.10 +15.4tSCEd pfC A SCEpC 1.06 4.6 25.25 23.30 1 23.20 9 24.00 23.20 -1.05 -2.2 SCEd pfD A SCEpD 1.08 4.6 26.43 22.40 7 23.25 24 24.44 23.25 -1.25 -3.5 SCEd pfE A SCEpE 1.20 4.8 27.56 24.35 24.77 14 25.26 24.54 -.50 -2.6tSouthnCo N SO 2.32 5.2 16 53.51 45.08 8355 44.84 35920 47.25 44.44 -1.94 -6.8 SouthCo 75 N SOJA 1.56 5.9 27.52 25.76 51 26.38 191 26.97 26.37 -.01 -2.3 SouthCo ef N SOJB 26.25 22.51 43 24.97 343 25.38 24.86 -.44 -2.8tSouthCo77 n N SOJC 1.31 5.3 25.78 24.65 562 24.63 1366 25.22 24.60 -.57 -3.2sSthnCopper N SCCO .23e .5 42 50.11 32.63 556 49.93 4383 50.32 48.73 +.81 +5.2sSthnFstBsh Q SFST 22 43.20 31.40 8 43.00 29 43.25 41.95 +.80 +4.2 SoNatBcVa Q SONA .32 1.9 48 18.48 15.12 44 16.73 454 16.83 16.00 +.59 +4.4 SsdeBTX Q SBSI 1.12a 3.1 19 37.57 30.44 105 35.77 692 36.12 34.15 +1.42 +6.2 SwstAirl N LUV .50f .8 17 66.99 48.71 3779 65.36 28604 65.95 62.25 +1.04 -.1 SwtGas N SWX 1.98 2.6 23 86.87 72.32 144 75.75 779 79.45 75.58 -3.09 -5.9 SwGA Fn A SGB .44 2.1 15 25.00 18.50 2 20.50 34 21.84 19.39 -1.26 -14.6 SwstnEngy N SWN 39 10.05 4.90 39958 5.47 153074 5.88 5.37 -.12 -2.0 SwEn dpfB N SWNC 3.13 26.3 24.20 11.43 4173 11.88 7719 12.77 11.68 -.25 -.2 SparkEn s Q SPKE .72 6.5 37 23.65 10.70 401 11.15 1066 11.60 10.75 -.15 -10.1 SparkEn pf Q SPKEP 2.19 8.4 27.56 25.00 2 26.17 16 26.59 25.85 +.34 -1.7sSprkNtSE wi A LOV 14.10 10.15 54 14.05 80 14.10 13.55 +.10 +11.1 SparkTh n Q ONCE 91.75 41.06 688 52.66 3559 54.75 48.80 +2.10 +2.4 SpartnMot Q SPAR .10 .7 36 18.10 6.30 177 14.95 867 15.45 14.30 -.60 -5.1 SprtnNash Q SPTN .66 2.6 40.38 18.56 132 25.29 1101 25.88 23.68 +.22 -5.2 Sparton N SPA 26 24.71 16.83 28 23.17 179 23.20 23.06 -.03 +.5sSpdFosFr n N EFAX 75.19 61.87 1 75.86 7 75.86 74.47 +1.24 +4.1 SpdDbShDu N STOT 50.04 49.21 8 49.34 30 49.40 49.32 -.04 -.1sSpdEmFos N EEMX 73.20 53.61 0 72.12 10 73.20 71.80 +.12 +3.3 SpdDbEMk N EMTL 52.27 48.77 2 50.27 35 50.39 50.12 +.03 -.2 SpecOpps N SPE 1.19e 2.3 16.20 13.79 4 15.40 43 15.40 15.17 +.28 +3.5 SpcOpp pfB N SPEpB .88 3.4 26.20 25.37 0 26.17 8 26.17 25.70 +.18 +1.2 SpectraEP N SEP 2.81f 6.4 13 46.72 38.42 672 43.68 2590 43.78 41.20 +2.09 +10.5 SpectrmB N SPB 1.68 1.4 22 146.09 98.11 408 120.48 2626 122.26 118.91 +.59 +7.2 SpectPh Q SPPI 21.95 4.31 515 19.42 4095 19.65 17.04 +1.38 +2.5 SpeedM N TRK .60 3.1 21 23.47 16.80 18 19.60 122 19.66 18.60 +.72 +3.9 SperoTh n Q SPRO 15.40 9.84 19 12.25 127 12.49 11.23 +.66 +4.3 Sphr3D grs Q ANY 14.00 1.90 383 2.51 2599 3.04 2.45 -.11 +2.0 Spherix rs Q SPEX 4.75 .89 59 1.40 1703 1.58 1.32 +.03 -.3 SpF LgCap n N FMDG 29.93 26.89 1 29.68 7 29.68 29.08 +.45 +5.9 SpinMedT n N FFIU 25.15 24.70 1 24.86 14 24.89 24.74 +.01 +.2 Spire N SR 2.25f 3.3 19 82.85 62.33 181 68.90 1321 71.75 68.60 -2.80 -8.3sSpiritAero N SPR .10 21 94.15 51.85 810 96.55 4836 96.70 89.85 +6.64 +10.7 SpiritAir N SAVE 14 60.28 30.32 1336 48.26 8078 48.81 42.89 +4.63 +7.6 SpiritRltC N SRC .72 8.9 12 11.28 6.64 5519 8.10 25250 8.27 7.98 -.08 -5.6 SpiritR pfA N SRCpA 1.50 6.0 26.40 23.65 86 24.90 307 25.04 24.67 -.08 +.2sSplunk Q SPLK 90.69 52.89 1397 89.64 6256 90.69 88.11 +1.76 +8.2 SpokHldgs Q SPOK .50a 3.2 35 21.80 14.45 57 15.65 283 16.10 14.95 -.15 SportsWhs Q SPWH 10 9.20 3.40 1094 5.36 3918 5.85 5.11 -.41 -18.9 SpragueRs N SRLP 2.49f 9.7 13 30.75 22.95 27 25.70 77 26.30 25.35 -.65 +6.2 SprBkPh n Q SBPH 18.93 6.31 10 12.46 194 12.98 11.82 -.01 -7.3 Sprint N S 9.65 5.42 15814 5.69 89835 5.94 5.61 -.11 -3.4 SprottSilv N PSLV 7.04 5.83 462 6.45 2361 6.45 6.31 +.01 +1.7sSprottFoc Q FUND .40e 4.9 8.14 6.84 39 8.11 195 8.15 8.01 +.07 +2.4 SprottGold N PHYS 11.02 9.69 645 10.89 2457 10.90 10.65 +.14 +2.8sSprottPPP N SPPP 9.70 7.35 98 9.91 257 9.91 9.48 +.35 +6.1 Sprouts Q SFM 26 25.98 17.38 2631 25.47 11463 25.80 24.13 +1.18 +4.6 Square n N SQ 49.56 13.84 13451 41.25 86553 43.08 39.22 +.11 +19.0 StaarSur Q STAA 17.60 8.95 50 16.20 416 16.70 15.65 +.40 +4.5 Staff360 rs Q STAF 6.60 2.25 194 3.50 931 4.40 3.05 +.18 +11.1 STAG Indl N STAG 1.39 5.4 35 28.95 22.70 767 25.64 3934 26.74 25.28 -.76 -6.2 STAG pfB N STAGpB 1.66 6.5 26.16 24.88 11 25.35 61 25.35 25.13 +.16 +.4 STAG pfC N STAGpC 27.74 25.44 0 26.44 42 26.44 26.14 -.11 +1.0 StageStrs N SSI .20 11.4 3.54 1.45 171 1.75 1486 1.95 1.73 -.15 +4.2 Stamps.cm Q STMP 22 233.13 100.55 655 192.80 2518 203.50 185.50 +5.30 +2.6sSP Matls N XLB .98e 1.5 63.32 50.45 4522 63.39 23686 63.57 62.34 +.53 +4.7sSP HlthC N XLV 1.01e 1.2 86.18 68.75 5381 86.82 31807 86.92 84.51 +1.57 +5.0 SP CnSt N XLP 1.28e 2.3 57.36 51.51 7298 56.65 45535 57.27 56.33 -.28 -.4sSP Consum N XLY 1.12e 1.1 103.70 83.47 3968 105.03 16071 105.07 101.49 +3.25 +6.4sSP Engy N XLE 2.04e 2.6 76.95 61.80 19617 77.42 64892 77.62 74.74 +2.45 +7.1sSPDR Fncl N XLF .46e 1.6 29.00 22.00 42683 29.23 241415 29.25 28.27 +.82 +4.7sSP Inds N XLI 1.12e 1.4 79.46 62.51 7408 80.17 42515 80.25 77.60 +2.55 +5.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, January 13, 2018

PAGE 56

sSP Tech N XLK .78e 1.2 66.70 49.36 7981 66.81 43132 66.90 65.83 +.51 +4.5 SpdrRESel N XLRE 34.02 30.32 1657 31.19 7414 32.53 31.10 -1.08 -5.3 SP Util N XLU 1.55e 3.1 57.23 48.11 18480 50.26 79518 51.85 50.11 -1.07 -4.6 StdMotor N SMP .76 1.6 17 54.73 40.56 93 46.50 503 46.83 45.69 +.53 +3.5 Standex N SXI .72f .7 22 110.00 84.30 19 104.55 161 104.70 100.23 +2.05 +2.7sStanBlkDk N SWK 2.52 1.5 27 174.87 117.42 586 173.42 3306 174.87 170.25 +2.84 +2.2 StanB&D 52 N SWJ 1.44 5.7 26.00 24.46 30 25.29 125 25.31 25.17 +.11 +.3sStanBlD un N SWP 128.00 105.77 1 124.65 29 128.00 122.61 +1.16 +1.5 StanlFrn Q STLY 1.25e 1.39 .76 25 .84 220 .90 .82 -.06 -3.4 Stantec g N STN .50f 19 28.90 22.25 5 28.25 109 28.75 27.90 +1.1 StarBulk rs Q SBLK 13.40 5.79 277 11.89 1471 12.48 11.66 -.31 +5.6 StrBlk22 n Q SBLKZ 26.00 24.21 20 25.33 84 25.35 25.00 +.03 +.1 StarGas N SGU .44 4.1 17 11.70 9.00 10 10.79 152 11.00 10.66 +.08 +.4 StarsGp g Q TSG 24.00 13.25 235 23.55 971 23.75 23.05 -.05 +1.1 Starbucks s Q SBUX 1.20f 2.0 31 64.87 52.58 6752 60.40 32760 60.51 58.56 +.79 +5.2 Starret N SCX .40 4.5 29 11.90 6.75 24 8.95 56 9.10 8.10 +.30 +4.1 Startek N SRT 72 14.78 7.75 34 10.12 146 10.17 9.91 +.04 +1.5 StarwdPT N STWD 1.92 9.2 11 23.01 20.78 2131 20.94 10566 21.17 20.81 +.02 -1.9 StatAutF Q STFC .40 1.4 52 30.85 22.11 18 28.71 115 28.99 27.84 -.27 -1.4 StateBkFn Q STBZ .56 1.8 24 31.75 24.16 83 31.36 534 31.65 30.01 +.95 +5.1sStateStr N STT 1.68 1.6 18 105.84 74.45 1441 107.24 8030 107.57 98.23 +8.67 +9.9 StateSt pfC N STTpC 25.55 23.88 21 25.00 87 25.15 24.95 -.06 -.8 StateSt pfD N STTpD 28.96 25.93 68 27.02 333 27.30 26.91 -.09 -1.6 StaStCp pfG N STTpG 28.45 25.09 59 26.71 809 26.96 26.70 -.15 -1.5 StateSt pfE N STTpE 27.16 25.65 35 26.33 142 26.38 26.16 +.07 -.5sStatoil ASA N STO .88e 3.7 23.29 16.18 1488 23.52 5988 23.54 22.60 +.88 +9.8 SteadyM n Q STDY 9.70 2.25 13 3.48 89 3.85 3.21 -.38 -6.1 StealthGas Q GASS 30 4.78 2.90 59 4.45 557 4.70 4.25 -.10 +2.1sStlDynam Q STLD .62 1.3 19 47.18 32.15 1869 47.01 10470 47.39 44.36 +1.41 +9.0 SteelPtrs N SPLP 4 20.50 15.85 2 20.25 26 20.40 19.70 -.10 +3.6 SteelPr pfA N SPLPpA 24.00 20.49 22 21.10 92 21.35 20.91 +.06 -.3 Steelcse N SCS .51 3.3 17 18.15 12.50 1020 15.40 4148 15.75 15.05 +.20 +1.3 SteinMart s Q SMRT .30 25.9 4.60 .89 251 1.16 1261 1.18 1.10 -.01 StellarB rs Q SBOT 2.22 .75 214 .99 1431 1.04 .85 +.14 +22.2 StellusCap N SCM 1.36 10.7 9 14.82 11.57 81 12.69 412 12.92 12.50 +.14 -3.4 StemlineTh Q STML 16.20 5.50 98 14.10 980 14.65 13.05 -.55 -9.6 Stepan N SCL .82 1.0 19 92.97 68.51 156 79.31 401 80.03 77.14 -.10 +.4 Stericycle Q SRCL 88.00 61.25 579 71.60 2809 71.76 69.84 +.43 +5.3 Stericyc pf Q SRCLP 5.25 9.4 75.95 49.84 19 55.99 448 56.34 54.52 +.64 +5.7 Steris plc N STE 1.24 1.4 24 93.39 65.27 263 91.67 1750 91.81 86.87 +4.72 +4.8 SterlingBc N STL .28 1.1 22 26.50 21.00 1242 25.95 6541 26.20 24.85 +.75 +5.5 SterlBc pfA N STLpA 26.74 25.75 24 26.28 322 26.40 26.16 -.23 -.2sSterlBcp n Q SBT 14.01 12.00 80 13.61 505 14.01 13.14 +.45 +7.2 SterlCons Q STRL 18.90 7.75 329 16.43 1878 16.47 14.36 +1.04 +.9sSMadden Q SHOO 22 48.80 33.50 278 48.20 1914 48.80 46.43 +1.95 +3.2sStewrdshp Q SSFN .12 1.0 16 12.75 7.92 3 11.95 219 12.75 10.50 +1.20 +16.6 StewInfo N STC 1.20 2.6 31 48.03 34.48 66 46.05 668 46.42 44.48 +.92 +8.9sStifelFin N SF .40 .6 21 67.08 41.93 313 67.48 2673 68.72 64.43 +2.94 +13.3 Stifel pfA N SFpA 1.56 5.9 27.73 25.20 9 26.53 40 26.85 26.37 -.07 -2.0 Stif 47 ef N SFB 26.20 24.63 44 24.92 409 25.18 24.76 -.12 StitchFix n Q SFIX 30.07 14.48 179 25.14 1905 26.88 24.32 -.63 -2.7 StockYBc s Q SYBT .84 2.2 20 47.50 31.90 22 38.55 244 39.18 37.30 +.75 +2.3 StneEn wt A SGY/WS 7.11 1.80 30 6.63 152 6.63 4.41 +1.99 +32.6sStoneEng rs N SGY 36.69 5.94 304 36.33 1106 36.69 31.54 +4.52 +13.0 StoneHEM N EDF 2.16 13.5 17.31 14.50 123 15.96 676 16.59 15.85 -.35 +.3 StonHEmM N EDI 1.81 11.8 16.79 13.37 66 15.33 368 16.00 15.33 -.41 -1.5sStoneCastle Q BANX 1.52f 7.0 12 21.68 19.00 54 21.86 219 21.96 21.04 +.79 +8.6 StoneMor N STON 1.32 23.5 11.58 5.52 184 5.62 1161 6.11 5.55 -.46 -14.3 Stonerdg N SRI 17 25.34 14.16 130 24.12 923 24.49 23.16 +.12 +5.5 StoreCap N STOR 1.24 5.1 22 26.58 19.65 1687 24.47 8205 25.48 24.33 -.88 -6.0 StrPathCm A STRP 235.88 26.89 97 181.90 485 182.10 181.25 -.10 +.1 StrataS rs Q SSKN 5.40 1.06 61 1.44 1360 1.57 1.28 +.16 +16.9 Stratasys Q SSYS 30.88 17.89 806 23.24 2989 23.43 20.70 +2.13 +16.4 StratNWS95 N GJV 1.75 6.8 26.97 25.24 4 25.89 9 26.00 25.76 -.10 +.1 Strattec Q STRT .56 1.2 30 49.20 23.00 9 45.85 44 46.40 44.01 +.85 +5.3 StratusPrp Q STRS 1.00e 24 33.96 24.35 4 30.95 26 31.00 29.40 +1.30 +4.2 Strayer Q STRA 1.00 1.1 27 100.72 71.31 42 93.38 289 93.66 90.66 +2.02 +4.2 StreamHlth Q STRM 2.82 .85 32 1.66 265 1.84 1.57 -.13 -1.8 StrgbrBio n Q SBBP 8.85 2.10 263 8.00 960 8.35 7.55 +.30 +10.3sStryker N SYK 1.88f 1.2 27 164.20 119.17 1067 158.23 6509 164.20 157.71 -2.82 +2.2sStudentTrn Q STB .44 7.1 22 6.28 5.39 113 6.21 612 6.28 6.12 -.03 +1.1 SturmRug N RGR .84m 1.6 13 68.80 44.80 222 54.05 1361 54.15 49.85 +.70 -3.2 SubPpne N SPH 2.40m 9.3 37 32.17 22.71 193 25.74 1487 26.70 25.20 -.79 +6.3sSucampoPh Q SCMP 18.75 9.30 1554 18.05 16125 18.75 18.00 +.6sSumitMitsu N SMFG 9.48 6.93 1725 9.52 5842 9.53 9.06 +.41 +9.6tSummerInf Q SUMR 2.25 1.31 22 1.36 175 1.45 1.31 -.05 -9.3 SumFWV Q SMMF .44 1.6 23 28.16 19.13 26 27.29 72 27.44 26.50 +.24 +3.7 SummitHtl N INN .68 4.5 12 19.39 14.23 690 15.28 5662 15.57 14.94 +.23 +.3 SumtH pfC N INNpC 1.78 7.0 26.25 25.14 2 25.39 25 25.50 25.36 +.02 -.1 SummtH pfD N INNpD 1.61 6.3 27.58 24.11 5 25.50 28 25.90 25.35 -.24 sSumHP pfE N INNpE 26.25 24.50 28 25.63 224 26.25 25.21 -.53 -.2 SumtMtls n N SUM .29t 36 32.59 21.88 657 31.85 4772 32.22 30.91 +.22 +1.3 SummitMP N SMLP 2.30 10.2 94 26.50 18.30 127 22.50 548 22.60 21.60 +.65 +9.8 SmtStB s Q SSBI .48 3.8 18 15.28 11.65 9 12.65 96 13.00 12.45 -.43 +.4 SumTher n Q SMMT 16.86 8.75 43 12.68 272 12.90 11.10 +1.60 +14.4 SunBcpNJ Q SNBC .04 .2 8 26.70 22.45 18 25.90 119 26.15 24.65 +1.10 +6.6 SunCmts N SUI 2.68 3.1 40 96.08 77.12 339 87.19 1722 91.22 87.05 -2.72 -6.0sSunHydrl Q SNHY .36a .5 57 68.11 34.17 66 67.59 631 68.47 65.56 +3.37 +4.5sSunLfFn g N SLF 1.74 41.99 32.22 816 41.95 2803 42.11 41.09 +.09 +1.7sSunCokeE N SXC .59 13.43 7.66 554 13.05 3995 13.43 11.98 +.99 +8.8 SunCokeEn N SXCP 2.38 12.2 9 20.20 13.50 306 19.45 1543 19.90 17.60 +1.85 +11.5 Suncor g N SU 1.28 38.39 27.96 2007 37.97 11794 38.03 37.35 +.15 +3.4 SundEng n Q SNDE 17.99 3.61 40 8.34 105 9.06 6.74 +1.04 +40.4 SunesisP rs Q SNSS 4.45 1.82 139 4.25 673 4.28 3.69 +.39 +15.2 SunLink A SSY 2.08 1.30 30 1.56 75 1.64 1.55 -.04 -1.9 SunocoLP N SUN 3.30 10.5 32.67 23.09 650 31.59 3357 31.59 28.80 +3.08 +11.2 SunOpta Q STKL 10.20 6.00 174 8.05 1422 8.85 7.95 -.20 +3.9 SunPower Q SPWR 11.70 5.84 3369 9.10 14842 9.55 8.36 +.45 +7.9 Sunrun n Q RUN 7 7.78 4.21 977 6.36 4390 6.43 5.92 +.35 +7.8 SunstnHtl N SHO .20 1.2 15 17.46 14.15 1534 16.64 8659 16.81 16.22 +.23 +.7 SunstHt pfE N SHOpE 27.22 25.17 3 26.16 48 26.56 25.98 -.15 +.2sSunTrst N STI 1.60 2.3 18 68.62 51.96 4234 68.89 19274 68.95 65.54 +2.98 +6.7sSunTr wtB N STI/WS/B 24.39 9.86 2 24.75 22 24.75 21.94 +3.00 +18.4 SunTr pfA N STIpA 1.50 6.1 25.83 23.41 6 24.75 25 24.86 24.64 +.02 +.7 SunTr pfE N STIpE 1.47 5.8 25.94 24.71 21 25.21 162 25.33 25.17 -.01 -.1 Sunworks n Q SUNW 2.28 .90 46 1.08 819 1.20 1.05 -.01 +2.9 SuperMicro Q SMCI 15 31.75 17.70 302 21.50 1434 21.85 20.95 -.20 +2.7sSuperCom Q SPCB 4.95 2.01 63 3.66 2719 4.95 3.63 -.17 -6.4 SupercdT rs Q SCON 2.47 .88 341 1.31 1936 1.49 1.15 +.13 +19.7 SupDrillg A SDPI 1.77 .59 306 1.49 564 1.75 1.28 +.15 +1.4 SupEnrgy N SPN .32 2.8 18.81 7.66 4952 11.31 24626 11.53 10.68 +.26 +17.4 SuperiorInd N SUP .36 2.2 25 27.39 13.95 214 16.50 825 16.95 15.60 +.55 +11.1 SupUnifm s Q SGC .38 1.5 23 28.85 16.65 23 25.78 115 26.28 24.00 +1.78 -3.5 Supernus Q SUPN 42 50.05 23.10 462 44.15 2770 45.45 39.75 +2.65 +10.8 Supvalu rs N SVU 4 31.29 14.55 2502 16.33 18380 21.08 16.11 -4.56 -24.4ssupprt.cm rs Q SPRT 2.65 1.89 51 2.60 287 2.65 2.50 +.10 +7.4 SurgPtrs n Q SGRY 24.05 7.10 689 15.20 3216 15.70 12.35 +2.55 +25.6 Surmodic Q SRDX 34.15 21.90 19 29.00 146 29.10 26.75 +1.45 +3.6 SussxB Q SBBX .24 .9 22 28.55 19.70 3 27.25 24 27.95 26.60 +.05 +1.5 SuthrlAs n N SLD 1.52 10.0 16.20 13.00 62 15.15 476 15.30 14.80 -.05 SuthrAsM23 N SLDA 1.75 6.8 26.00 25.02 22 25.70 292 25.79 25.28 +.42 +.2 SwRCmETR N RJN 3.72 1.94 5 2.92 22 2.93 2.80 +.11 +4.5sSwRCmMTR N RJZ 8.96 7.70 0 8.97 13 8.97 8.85 +.09 +.4 SwRCmATR N RJA 6.73 5.88 46 6.01 190 6.05 5.99 -.03 +.2sSwERCmTR N RJI 5.52 4.64 1002 5.53 2439 5.54 5.41 +.10 +2.4sSwisHelv N SWZ .64e .2 13.05 10.49 12 13.06 70 13.06 12.86 +.01 +2.4 Switch n N SWCH .14p 20.45 15.77 366 17.25 2721 18.10 16.90 -.32 -5.2 SykesEnt Q SYKE 20 34.49 25.77 138 31.89 738 32.15 30.02 +.71 +1.4 Symantec Q SYMC .30 1.0 34.20 24.93 10149 28.82 31789 29.73 28.38 -.69 +2.7 Synacor Q SYNC 4.25 1.96 100 2.10 1126 2.35 2.00 -.20 -8.7 Synalloy Q SYNL .13m .9 15.30 9.75 5 13.75 18 14.12 13.30 +.38 +2.6 Synaptics Q SYNA 64.54 33.73 3561 49.76 7391 51.12 41.23 +7.53 +24.6 Synchron Q SNCR 22 40.27 8.48 554 9.58 2629 9.72 9.01 +.21 +7.2sSynchrony N SYF .60 1.5 15 40.17 26.01 8349 39.37 33646 40.17 37.66 -.37 +2.0 SyndaxP n Q SNDX 15.70 6.31 221 9.19 1193 9.96 8.81 -.34 +4.9 SyneosH h Q SYNH 61.10 33.60 679 40.95 4737 46.85 39.50 +.45 -6.1 SynrgyPh Q SGYP 7.15 1.68 5850 2.39 27663 2.45 2.15 +.21 +7.2 Synlogic rs Q SYBX 23.00 8.76 9 10.45 129 10.90 10.11 -.23 +7.7 Synnex N SNX 1.40f 1.0 16 141.94 101.48 253 137.97 1751 141.28 130.84 -1.07 +1.5 Synopsys Q SNPS 43 94.80 59.63 604 90.37 3775 90.60 88.56 +1.44 +6.0 Synovs pfC N SNVpC 1.97 7.6 28.97 25.72 4 25.77 48 26.33 25.73 -.03 -1.4sSynovusFn N SNV .60 1.2 23 51.09 37.95 635 50.96 3843 51.18 49.08 +1.59 +6.3 Syntel Q SYNT 15.00e 11 26.33 15.82 454 23.50 1571 24.20 23.29 -.17 +2.2 Synthes rs Q SES 10.24 2.51 32 2.72 112 2.78 2.57 +.06 -4.2 SynthBiol A SYN 1.05 .41 409 .53 3048 .55 .51 -.01 +3.3 Sypris Q SYPR .08 5.4 1.84 .83 30 1.48 186 1.57 1.34 +.03 +7.2 SyrosPhar n Q SYRS 24.38 6.30 253 10.51 1386 11.11 9.68 +.56 +8.0 Sysco N SYY 1.44f 2.3 25 62.79 48.85 2817 61.38 12895 61.93 60.36 -.06 +1.1 Systemax N SYX .20 .6 30 34.91 7.05 118 31.00 615 31.62 29.79 -.52 -6.8T -:T-MobileUS Q TMUS 25 68.88 54.60 2986 63.68 18623 66.52 63.23 -.92 +.3 TAL Educ s N TAL 36.16 12.34 6296 31.08 22978 34.20 31.00 -1.54 +4.6 TAT Tch h Q TATT .34e 3.1 25 12.50 7.75 10 11.05 26 11.25 10.40 +.65 +5.2 TC PpLn N TCP 4.00 7.3 18 65.03 48.55 246 55.17 908 55.57 52.84 +1.59 +3.9sTCF Fncl N TCF .30f 1.4 19 22.29 14.58 646 22.22 7539 22.29 20.76 +1.21 +8.4sTCF Fn wt N TCF/WS 5.36 .91 2 5.30 308 5.36 4.24 +1.00 +34.4tTCF deo pfC N TCFpD 26.06 25.28 15 25.34 127 25.71 25.27 -.30 -1.5 TCF F pfC N TCFpC 1.61 6.3 26.50 24.79 16 25.40 28 26.00 25.30 -1.1 TCG BDC n Q CGBD 1.48a 8.0 11 20.30 16.97 80 18.47 568 18.53 18.05 +.02 -7.8tTCP Cap Q TCPC 1.44 9.3 11 17.47 14.98 212 15.42 1279 15.48 14.98 +.22 +.9 TCW Strat N TSI .21 3.6 6.16 5.30 213 5.63 873 5.80 5.58 +.06 -4.2sTD Ameritr Q AMTD .84f 1.5 33 54.50 36.12 1822 54.50 14167 54.59 52.10 +2.67 +6.6 TDH Hld n Q PETZ 31.75 5.10 106 5.51 677 5.79 5.10 +.10 -2.3sTE Connect N TEL 1.60 1.6 21 99.94 68.82 1439 100.17 8133 100.70 97.87 +.50 +5.4 TESSCO Q TESS .80 3.8 63 23.65 12.15 21 21.25 131 21.25 18.50 +1.15 +5.5 TFS Fncl Q TFSL .68 4.5 50 19.24 14.58 110 15.07 720 15.14 14.65 +.33 +.9 TG Thera Q TGTX 15.35 4.10 2060 9.88 8889 10.80 8.65 +.78 +20.4 THL Credit Q TCRD 1.08 11.8 10 10.60 8.90 91 9.17 319 9.21 9.09 +.05 +1.3 THL Crd21 N TCRX 25.94 25.09 1 25.25 7 25.26 25.17 +.2 THLCSenL N TSLF 1.32 7.8 18.65 16.30 14 16.88 110 17.11 16.84 -.11 +.1 TICC Cap Q TICC .80 14.1 5 8.19 5.17 243 5.66 1314 5.83 5.60 -.14 -1.4 TICC 24 n Q TICCL 1.63 6.3 26.99 25.24 4 25.96 15 25.98 25.81 +.06 +.5 TIM Part N TSU .28e 1.4 20.48 13.05 536 19.96 3982 20.37 19.49 -.40 +3.4 TJX N TJX 1.25f 1.6 21 80.92 66.44 3813 78.28 17971 78.80 75.05 +1.13 +2.4 TOP Shi rs Q TOPS 89100.00 .23 5186 .24 26480 .26 .24 -.01 -2.8 TPG Pace n N TPGE 10.07 9.67 6 9.75 751 9.78 9.73 -.01 +.1 TPG Pac n N TPGH 9.89 9.67 9.70 150 9.70 9.70 -.05 -.3 TPG RE n N TRTX 1.52f 8.1 20.70 18.61 28 18.87 136 19.13 18.75 +.07 -.9 TPG SpLnd N TSLX 1.56 7.8 10 21.74 18.20 128 20.06 655 20.19 19.73 +.05 +1.3 TPI Co n Q TPIC 26.00 15.26 136 20.98 641 21.14 20.02 +.53 +2.5 TSR Inc Q TSRI 39 11.10 3.80 10 7.04 98 8.41 5.75 +1.19 +35.3 TTEC Hl Q TTEC .50f 1.2 38 43.75 28.20 18 40.30 172 40.85 39.45 +.30 +.1 TTM Tch Q TTMI 24 19.54 12.76 1163 17.39 3527 17.47 16.12 +1.07 +11.0 TableauA N DATA 82.32 44.02 730 74.52 3356 75.17 69.80 +4.24 +7.7 Tabula n Q TRHC 36.80 11.59 140 32.95 1050 33.65 31.72 -.13 +17.5 TactSys n Q TCMD 95 37.88 14.37 190 29.41 1075 29.45 27.04 +1.36 +1.5 TahoeRes N TAHO .24 4.9 9.68 4.15 3136 4.93 12369 4.97 4.47 +.01 +2.9 TailorBr N TLRD .72 3.2 19 24.11 9.40 826 22.21 4570 23.00 20.69 +.93 +1.7 Taitron h Q TAIT .10 6.1 2.13 1.13 7 1.64 79 1.68 1.60 -.03 -2.4 Taiwan N TWN 21.93 16.39 7 21.55 25 21.84 21.31 +.05 +3.3 TaiwSemi N TSM .73e 1.8 43.02 29.39 4970 41.19 27024 42.50 40.72 -1.27 +3.9 TakeTwo Q TTWO 120.62 49.59 1738 117.30 7780 120.18 113.15 +.39 +6.9 Takung n A TKAT 9.74 2.15 3 2.91 12 2.97 2.73 +.16 +15.9 Talend n Q TLND 46.32 21.25 136 39.46 1830 42.00 37.12 -1.03 +5.3 TallgEGP n N TEGP 1.47f 5.7 25 29.50 21.79 307 25.85 1307 26.20 24.73 +.92 +.4 TallgrsEn N TEP 3.86f 8.3 12 55.50 41.13 532 46.32 2533 46.79 44.50 +1.68 +1.0 TandmD rs Q TNDM 30.00 2.15 837 3.24 10131 3.98 2.54 +.72 +37.3 TandyLthr Q TLF 11 9.05 7.00 21 7.25 60 7.60 7.00 -.20 -6.5 TangerFac N SKT 1.37 5.5 13 35.83 21.81 1126 25.13 6374 26.08 24.19 -.80 -5.2 Tantech n Q TANH 4.54 1.00 407 2.69 2396 2.74 2.55 +.09 +4.3 TanzRy g A TRX .62 .24 231 .42 1488 .44 .37 +.03 +49.3 Tapestry N TPR 1.35 2.9 21 48.85 34.33 1964 45.78 9555 45.80 44.72 +.37 +3.5 Tapimmu n Q TPIV 5.35 2.60 53 3.61 248 3.95 3.35 -.27 -7.9 Tarena Q TEDU .16f 9 21.70 12.52 73 14.18 560 15.30 14.16 -.98 -5.4 TargaRes N TRGP 3.64 7.1 61.83 39.59 1868 51.44 8566 51.68 47.86 +2.99 +6.2 TargaR pfA N NGLSpA 2.25 8.5 28.10 25.82 15 26.59 44 26.62 26.50 +.14 +.4sTarget N TGT 2.48 3.2 16 74.06 48.56 14611 76.80 63165 77.00 66.25 +10.25 +17.7 TaroPhrm N TARO 11 128.46 94.00 41 105.77 322 106.73 103.00 +1.57 +1.0 Taseko A TGB 2.46 1.00 421 2.04 3374 2.10 1.96 -.05 -12.4 TataMotors N TTM 40.34 28.97 870 34.32 6213 34.35 33.74 +.45 +3.8 Taubmn N TCO 2.50 4.0 22 73.15 44.78 447 62.50 3675 64.43 61.14 -1.76 -4.5 Taub pfJ N TCOpJ 1.63 6.4 25.77 24.73 5 25.22 140 25.30 25.10 -.11 +.4 Taub pfK N TCOpK 1.56 6.2 26.16 24.20 6 25.22 118 25.30 25.00 TaylrDv Q TAYD 28 15.14 10.62 79 13.00 105 15.14 12.50 -.75 -3.1sTaylorMH N TMHC 15 28.42 18.26 9195 27.75 15977 28.42 26.97 +.39 +13.4 Team N TISI 36.35 10.45 615 16.20 2156 16.63 15.85 -.10 +8.7 TechData h Q TECD 17 111.10 81.42 262 104.85 1355 105.45 100.57 +3.16 +7.0 TechComm Q TCCO 15.40 2.25 77 10.65 588 12.30 10.35 -1.80 -7.0 Technip N FTI .13 28 36.14 24.53 5299 34.80 17098 35.00 32.15 +2.32 +11.1sTechTarg Q TTGT 14.33 8.39 121 14.61 294 14.74 13.66 +.87 +5.0sTeckRes g N TECK .16e 30.29 14.56 4820 30.64 26684 30.79 27.35 +3.31 +17.1 Tecnoglass Q TGLS .56 6.3 43 12.34 5.50 101 8.94 390 9.80 7.64 +1.23 +21.6 Tecogen Q TGEN 4.28 2.20 48 2.39 157 2.75 2.38 -.38 -11.3 Teekay N TK .22 2.1 11.77 5.14 512 10.54 5119 10.67 10.00 +.49 +13.1sTeekLNG N TGP .56 2.6 20.95 14.05 336 21.25 1241 21.40 20.20 +.75 +5.5 TeekLN pfA N TGPpA 2.25 8.8 26.36 24.70 9 25.59 76 25.60 25.46 +.07 +1.3 TeekOffsh N TOO .04m 1.4 6.30 1.65 1515 2.82 13126 2.89 2.54 +.22 +19.5 TeekOf pfA N TOOpA 1.81 7.6 24.49 12.69 6 23.74 43 23.80 23.01 +.61 +2.8 TeekOf pfB N TOOpB 2.13 8.5 26.00 14.75 88 25.00 114 25.33 24.80 +.14 +.6 TeekayTnk N TNK .21 15.2 2.70 1.30 608 1.38 6815 1.40 1.30 +.03 -1.4 Tegna N TGNA .28 1.9 9 17.07 11.59 1550 15.04 10902 15.20 14.36 +.51 +6.8 TejonRnch N TRC 25.15 18.59 37 21.16 242 21.37 20.21 +.31 +1.9 TeklaHlth N HQH 1.92e 8.1 26.37 21.75 138 23.81 956 23.81 22.86 +.59 +5.6 TeklaHcrOp N THQ 1.35a 7.4 19.00 16.40 172 18.17 1048 18.23 17.77 +.29 +3.7 TeklaLfSci N HQL 1.95e 9.5 22.24 17.29 46 20.56 284 20.59 19.76 +.54 +4.7 TeklaWH n N THW 1.40 9.8 15.61 12.95 155 14.27 723 14.31 14.02 +.19 +4.8 TelInstEl A TIK 44 6.35 2.10 118 3.05 385 3.30 2.65 +.32 +17.3 Teladoc n N TDOC 38.40 15.65 1899 32.65 8773 36.70 31.85 -4.85 -6.3 Telaria n N TLRA 5.10 3.52 209 4.74 1918 4.98 4.21 +.37 +17.6 TlcmArg N TEO .71e 1.8 40.19 18.71 312 38.77 1261 39.45 38.06 +.74 +5.8 TelItalia N TI 10.53 7.50 85 9.17 448 9.18 8.97 +.16 +6.3 TelItaliaA N TI/A .30e 3.9 8.66 6.27 18 7.70 131 7.75 7.51 +.12 +6.8sTeledyne N TDY 30 189.87 119.67 115 193.28 612 193.62 185.31 +6.97 +6.7 Teleflex N TFX 1.36 .5 33 271.23 162.79 175 263.18 1098 264.21 254.77 +5.39 +5.8 TelefBrasil N VIV .64e 4.1 20 16.85 13.06 1002 15.72 5853 15.76 15.20 +.30 +6.0 TelefEsp N TEF 1.20e 12.0 11.64 9.37 790 9.95 4672 10.00 9.77 -.08 +2.8 Telenav Q TNAV 10.15 4.50 47 5.60 267 5.80 5.50 +1.8 TelData N TDS .62 2.3 60 32.98 24.57 363 27.16 2847 28.28 26.39 -.96 -2.3 TelData45 N TDI 1.66 6.7 26.61 24.48 10 24.85 30 25.03 24.70 +.06 -2.8 TelData 61 N TDA 1.47 5.9 25.64 23.32 9 24.79 49 24.99 24.79 -.05 -.4 TelData60 N TDJ 1.75 6.9 26.48 24.79 9 25.34 49 25.34 25.14 +.14 +.2 TelData59 N TDE 1.72 6.9 26.21 24.32 14 25.01 59 25.24 24.86 -.19 -1.2 Teligent Q TLGT 9.54 2.82 610 3.58 1741 3.97 3.51 -.29 -1.4 Tellurian rs Q TELL 21.74 8.19 1259 11.20 7394 12.00 10.91 +.12 +15.0 Telus gs N TU 1.45 38.50 31.28 522 37.72 2173 37.88 36.96 -.30 -.4sTmpDrgn N TDF 4.00e 2.2 22.70 16.75 45 22.76 270 22.78 22.34 +.33 +5.8 TmpEMF N EMF 1.28e 1.8 17.76 12.51 49 17.48 202 17.54 17.15 +.06 +6.5 TmpEMI N TEI .80a 6.9 11.75 10.93 181 11.56 1474 11.66 11.42 +.13 +3.5 TmpGlb N GIM .30 4.7 6.77 6.38 344 6.45 1804 6.53 6.43 +.06 -.2 TempurSly N TPX 18 68.05 39.57 764 63.95 3149 64.44 61.89 +1.50 +2.0 Tenaris N TS .69e 2.0 37.21 25.91 2217 34.54 12736 34.70 32.64 +1.40 +8.4 TenaxTher Q TENX 2.65 .31 219 .42 1688 .48 .39 -.05 -14.5 TenetHlth N THC 22.72 12.25 5431 16.25 12682 16.39 14.50 +.81 +7.2 Tengsco A TGC 1.56 .37 30 .84 329 .88 .70 +.01 +5.0 Tennant N TNC .84 1.1 41 76.80 60.05 60 73.50 508 75.15 71.95 -.10 +1.2 Tenneco N TEN 1.00 1.5 10 70.96 51.54 292 64.69 1663 65.17 62.59 +1.36 +10.5 TVA 28 N TVC .96 3.8 25.97 24.83 6 25.27 33 25.33 25.16 +.06 +.7 TVA 29 N TVE .84 3.4 25.37 24.50 8 25.02 47 25.14 24.96 -.14 +.1 Teradata N TDC 23 39.34 27.05 991 38.32 5101 39.00 37.86 -.52 -.4sTeradyn N TER .28 .6 20 46.48 25.80 2129 44.60 11985 46.48 43.71 -1.01 +6.5 Terex N TEX .32 .7 43 48.92 28.67 853 48.80 5172 48.83 46.73 +1.91 +1.2sTernium N TX 1.00e 2.9 20 34.03 22.17 459 34.37 2041 34.46 32.55 +.80 +8.8 TerraNitro N TNH 5.15e 5.9 11 115.86 75.20 29 86.81 131 88.17 84.53 +1.05 +8.8 TerrFmP lf Q TERP 1.94e 14.20 9.15 156 11.43 2173 11.75 11.12 +.17 -4.4 TerrenoRlt N TRNO .88 2.6 29 38.54 26.30 273 34.13 1363 34.94 33.74 -.37 -2.7 TerritBcp Q TBNK .80a 2.5 17 34.00 28.12 7 31.82 64 31.98 31.10 +.51 +3.1tTesaro Q TSRO 192.94 71.50 1732 69.59 5298 78.50 69.38 -8.70 -16.0 Tesla Inc Q TSLA 389.61 225.58 4780 336.22 32558 344.81 315.50 +19.64 +8.0 TetraTc Q TTEK .40 .8 24 50.90 38.85 152 49.20 838 49.85 47.50 +.65 +2.2 TetraTech N TTI 5.09 1.85 1021 4.39 4594 4.46 4.07 +.05 +2.8 Tetraphase Q TTPH 9.93 3.57 284 6.51 1758 6.64 6.01 +.18 +3.3tTeucrCorn N CORN 20.10 16.57 89 16.61 374 16.74 16.53 -.14 -.9 TeucrSug N CANE 14.29 8.84 4 9.45 43 9.72 9.30 -.38 -3.4 TeucrWht N WEAT 8.43 5.80 360 5.92 926 6.11 5.91 -.10 -1.3 TeucrSoyb N SOYB 20.26 17.27 41 17.83 98 18.00 17.59 -.18 -.3 TevaPhrm N TEVA .73e 3.3 7 37.94 10.85 40299 22.07 138903 22.64 18.87 +2.85 +16.5 TexCapB 42 Q TCBIL 1.63 6.4 25.94 24.82 1 25.39 32 25.46 25.28 -.02 +.5 TexCapB pf Q TCBIP 1.63 6.4 26.11 25.00 9 25.54 28 25.60 25.45 +.02 sTxCapBsh Q TCBI 26 98.05 69.65 345 98.60 2585 99.35 91.70 +5.65 +10.9sTexInst Q TXN 2.48f 2.2 33 110.98 73.87 4432 112.72 23357 113.00 108.21 +3.60 +7.9sTexPacLd N TPL .29f .1 92 544.93 259.00 43 528.05 192 544.93 454.00 +76.93 +18.2sTexRdhse Q TXRH .84 1.4 34 57.55 40.28 702 58.24 3160 58.59 55.68 +1.08 +10.6sTextainer N TGH .96 3.9 24.10 9.60 226 24.75 990 24.75 21.65 +2.75 +15.1sTextron N TXT .08 .1 25 59.12 43.66 1206 60.15 4996 60.19 57.98 +1.65 +6.3 Thai N TTF .25e 11.31 6.86 96 11.24 528 11.24 11.11 +.10 +4.5sThe9Ltd Q NCTY 1.50 .55 4398 1.00 20497 1.50 .68 +.25 +56.3 TherapMD Q TXMD 8.30 3.50 1284 6.15 7393 6.54 6.11 -.27 +1.8 TherpxBio n Q TRPX 10.95 4.26 31 5.90 636 7.59 5.69 +.31 +10.5 TheravBio Q TBPH 43.44 23.15 108 26.98 622 27.88 26.02 -.09 -3.3sThermoFis N TMO .60 .3 30 208.72 140.00 1347 210.17 8109 211.54 200.20 +7.86 +10.7 Thermon N THR 50 26.50 15.74 98 24.50 492 24.92 23.81 +.29 +3.5 TheStreet Q TST .10 6.7 1.64 .61 89 1.49 596 1.53 1.45 +.04 +2.8 ThirdPtRe N TPRE 7 17.10 11.05 681 14.15 3633 14.35 13.63 +.30 -3.4 1347PrpIns Q PIH 44 9.00 6.50 12 7.05 43 7.30 6.89 -.16 -2.8 ThomsonR N TRI 1.38 3.2 18 48.61 42.22 381 43.59 3033 44.41 43.22 -.65 sThor Inds N THO 1.48f .9 19 157.50 87.96 598 156.50 1948 159.17 151.73 +1.60 +3.8 3D Sys N DDD 45 23.70 7.92 6146 11.19 13449 11.36 9.21 +1.80 +29.5s3M Co N MMM 4.70 1.9 28 244.23 173.55 1817 244.47 8508 246.00 239.18 +3.99 +3.9sTiGenix n Q TIG 41.09 14.30 17 41.35 90 41.69 38.01 +.62 +80.6 Tidwtr N TDW 1.00 3.5 30.35 .66 248 28.80 947 29.21 27.23 +1.42 +18.0 TierREIT n N TIER .72 3.7 10 20.72 15.96 149 19.63 1078 19.82 19.29 -.10 -3.7sTiffany N TIF 2.00 1.8 28 108.19 77.15 1107 108.46 7255 108.90 104.90 +1.89 +4.3 TileShop Q TTS .20 24 22.40 8.08 528 10.25 4703 10.45 9.55 +.25 +6.8 TillCap n Q TIL 5.45 3.30 7 4.35 19 4.80 4.19 -.03 -1.4 Tillys N TLYS 35 16.57 8.02 114 14.42 863 14.85 13.78 +.41 -2.3 TmbrlndBc Q TSBK .44a 1.6 15 32.10 20.28 13 28.04 71 28.27 26.41 +1.56 +5.6 Time Inc N TIME .12 .6 19.70 9.90 817 18.50 5931 18.55 18.45 -.05 +.3 TimeWarn N TWX 1.61 1.7 15 103.90 85.88 3020 92.05 25883 93.50 91.32 -1.15 +.6 Timken N TKR 1.08 2.1 22 53.10 41.78 524 52.20 1835 52.35 50.55 +1.10 +6.2 TimknSteel N TMST 23.00 12.48 610 18.52 3203 18.54 16.41 +1.91 +21.9 Tintri n Q TNTR 7.75 2.78 1326 6.81 1672 7.00 5.30 +1.17 +33.5 Tiptree Q TIPT .12 1.9 19 7.60 5.70 9 6.25 31 6.30 6.05 +.15 +5.0 Titan Intl N TWI .02 .1 14.23 7.97 187 13.95 909 14.18 13.03 +.80 +8.3sTitanMach Q TITN 23.82 11.68 176 23.75 1172 23.95 22.48 +.69 +12.2 TitanPh rs Q TTNP 4.61 1.13 54 1.38 353 1.45 1.30 +.03 +3.8 TivityHlth Q TVTY 25 48.50 20.60 392 37.30 2332 39.30 35.55 +.95 +2.1 Tivo Cp Q TIVO .72 4.9 21.75 13.75 1142 14.75 6159 15.35 14.65 -.30 -5.4 Tocagen n Q TOCA 17.95 8.60 121 12.12 719 12.24 10.55 -.15 +18.2sTollBros N TOL .32 .6 16 52.41 30.67 1178 51.58 10442 52.41 50.57 +.45 +7.4 Tompkins A TMP 1.88f 2.3 19 93.89 71.27 51 83.11 121 84.44 79.32 +2.44 +2.2 TonixPh rs Q TNXP 9.40 2.85 30 3.80 332 3.92 3.38 +.21 +10.1 TootsieR N TR .36b 1.0 32 39.68 34.30 56 35.70 344 36.20 35.15 -.45 -1.9 TopImage Q TISA 1.75 .96 95 1.10 430 1.18 1.07 -.05 -3.5sTopBuild n N BLD 33 77.70 36.09 197 76.89 1218 77.70 75.71 -.62 +1.5 Torchlght Q TRCH 1.96 .95 148 1.25 990 1.29 1.22 -.05 -6.7sTorchmark N TMK .60 .7 20 93.34 72.59 714 92.25 2638 93.34 90.73 +1.18 +1.7 Trchmk pfC N TMKpC 27.68 25.27 31 26.53 91 27.24 26.39 -.12 -.9 Toro Co s N TTC .70 1.0 28 73.86 57.17 340 66.98 2061 67.42 65.57 +.27 +2.7sTorDBk gs N TD 2.40 4.1 60.54 45.18 1012 58.86 5265 60.54 58.63 -1.02 +.5 MonTNAPpl N TPYP .45p 24.76 22.16 10 24.04 631 24.09 23.64 +.15 +2.9sTortWat n N TBLU 30.16 24.78 1 29.90 14 30.16 29.54 +.18 +.3 TortEnInd N NDP 1.75 12.3 17.43 11.87 76 14.20 361 14.25 13.68 +.45 +6.9 TortEnInf N TYG 2.62 8.3 37.11 24.30 247 31.57 1171 31.66 30.44 +.95 +8.6 TortMLP N NTG 1.69 8.6 21.84 14.91 212 19.61 955 19.61 18.64 +.83 +11.7 TortPplE N TTP 1.63m 8.2 22.35 16.25 30 19.94 271 20.00 19.50 +.21 +6.1 TortPw&E N TPZ 1.65 7.8 23.46 19.52 14 21.26 132 21.35 20.81 +.31 +3.2sTotal SA N TOT 2.71e 4.6 58.23 48.15 1914 59.33 11534 59.41 57.46 +1.56 +7.3sTotalSys N TSS .52f .6 28 82.41 49.98 604 82.00 5739 82.57 79.66 +2.07 +3.7 TowerIntl N TOWR .48f 1.5 10 33.65 21.00 58 31.45 330 32.50 30.80 -.35 +2.9 TowerSemi Q TSEM 18 36.69 19.19 251 34.97 1395 36.08 34.48 -.70 +2.6 TownSprts Q CLUB 7.15 2.60 65 6.00 257 6.00 5.55 +.40 +8.1 TowneBank Q TOWN .56 1.7 35.30 28.55 341 32.45 1615 32.90 31.00 +1.00 +5.5 TownsqMda N TSQ 11 13.01 7.00 50 7.90 277 7.93 7.35 +.22 +2.9sToyota N TM 137.29 103.62 101 137.20 945 137.29 133.09 +3.34 +7.9 TraconPh n Q TCON 5.70 2.00 245 2.90 1209 3.45 2.90 -.45 -13.4sTractSupp Q TSCO 1.08 1.4 24 79.72 49.87 2072 79.61 9001 79.85 75.89 +.17 +6.5 TradDsk A n Q TTD 67.30 27.33 814 49.13 3281 49.99 46.73 +.78 +7.4 TrnWEnt Q TWMC 5 3.35 1.50 2 1.80 46 2.00 1.80 -1.4 TransAct Q TACT .36 2.5 22 15.55 6.75 27 14.55 295 15.20 12.70 +1.25 +9.8 TrCda g N TRP 1.77 18 51.85 45.07 1138 47.86 6188 49.64 47.14 -1.61 -1.6 TransEntx A TRXC 5.00 .45 1939 1.99 9190 2.14 1.93 -.07 +3.1sTransUn n N TRU 42 57.25 31.38 868 57.05 3542 57.38 56.35 +.13 +3.8 Trnsalta g N TAC .23 6.60 5.00 25 5.68 140 5.90 5.65 -.23 -4.6 TrnsatlPet A TAT 1.68 .58 57 1.25 364 1.34 1.20 -.07 -10.1 Transcat Q TRNS 23 15.15 10.49 3 13.85 46 14.10 13.05 +.30 -2.8 TrnsRty N TCI .20p 35.00 12.80 10 34.00 17 34.28 32.55 +.50 +8.6 TransDigm N TDG 24.00 24 295.00 203.72 349 292.50 1941 294.32 273.97 +17.55 +6.5 TransGlb Q TGA .20 13.6 1.86 1.07 138 1.47 802 1.50 1.42 +.03 +2.2 TrnsMont N TLP 3.02f 7.3 17 49.31 37.40 15 41.17 160 41.79 39.80 +1.29 +4.4 Transocn N RIG 12 15.74 7.20 11769 12.20 65677 12.40 11.50 +.59 +14.2 TrGasSur N TGS 24.00 9.66 130 23.00 1157 23.27 21.51 +.01 +3.5 TravelCtrs Q TA 7.55 2.95 147 4.70 1871 4.73 4.10 +.40 +14.6 TravCtrs 28 Q TANNI 2.06 8.2 25.77 18.63 5 24.98 22 25.09 24.65 +.09 -1.1 TravelC 29 Q TANNL 2.00 8.0 25.85 17.09 13 25.02 61 25.17 24.96 -.07 -.7 Travelct 30 Q TANNZ 2.00 8.0 26.49 17.00 4 24.86 30 25.09 24.80 +.06 -.5 Travelers N TRV 2.88f 2.1 16 137.95 113.76 1909 134.73 7583 134.99 131.10 +2.53 -.7 Travelport N TVPT .30 2.2 16.17 11.38 10482 13.70 15402 14.21 12.64 +1.06 +4.8 Travelzoo Q TZOO 25 11.25 5.75 17 7.00 96 7.15 6.70 +.25 +8.5 TrecoraRs N TREC 99 14.30 10.13 43 13.85 148 14.15 13.65 -.30 +2.6 Tredgar N TG .44 2.2 26 24.00 14.65 34 19.80 222 20.35 18.90 +.50 +3.1 TreeHseF N THS 16 90.42 40.26 678 48.87 2900 50.36 48.22 -.83 -1.2 TrmntMtg n Q TRMT 17.94 14.23 22 14.73 68 15.05 14.55 -.07 +.3 Trevena Q TRVN 8.00 1.35 600 1.75 4838 2.02 1.68 -.27 +9.4 Trex N TREX 39 120.40 61.57 163 117.21 1193 118.47 110.02 +5.87 +8.1 TriPointe N TPH 18 19.55 11.69 1223 19.23 7427 19.54 18.68 -.19 +7.3sTriContl N TY 1.00e 3.6 27.67 22.23 97 27.60 353 27.76 27.21 +.41 +2.4 TriCntl pf N TYp 2.50 4.9 52.89 48.53 0 50.89 4 51.12 50.25 +.05 +1.0 TrianglCap N TCAP 1.20m 11.8 20.35 8.91 604 10.16 2521 10.17 9.31 +.75 +7.1 Triangle 22 N TCCA 1.59 6.3 26.02 24.09 23 25.17 53 25.19 24.99 -.01 +.2 TriangC 22 N TCCB 1.59 6.3 26.70 23.99 3 25.20 15 25.34 25.16 -.08 sTribMda A N TRCO 1.00a 2.3 83 43.55 27.75 1248 43.35 8734 43.55 41.76 +1.48 +2.1 TriCoBsh Q TCBK .68 1.7 18 43.80 32.66 86 39.48 443 39.93 38.07 +.88 +4.3 TrilliumTh Q TRIL 13.30 4.15 98 7.95 395 8.65 7.25 +.25 +9.7sTrilogyMtl A TMQ 1.57 .45 485 1.50 3384 1.64 1.33 +.17 +37.6 TriMas h Q TRS 20 28.85 19.75 62 27.70 632 27.90 26.05 +.75 +3.6 Trimble Q TRMB 63 43.97 28.61 495 43.39 4188 43.46 41.54 +.39 +6.8sTrimShrk n N TTAC 35.68 27.14 4 35.34 74 35.68 34.51 +.98 +4.8sTrimAllC n N TTAI 27.96 24.67 1 28.06 8 28.06 27.73 +.25 +3.2 TriNetGrp N TNET 31 45.25 24.09 279 42.07 1729 44.34 40.90 -2.31 -5.1 TrinityBio Q TRIB .88 16.5 24 7.20 4.22 22 5.33 176 5.65 5.15 +.20 +4.5 Trinity N TRN .52 1.4 16 38.25 25.01 492 37.15 3717 37.23 36.19 +.69 -.8 TrinityPlce A TPHS 9.97 6.53 11 7.07 43 7.07 6.70 +.21 +1.7sTrinseo SA N TSE 1.44 1.8 9 79.50 57.70 296 78.55 1241 80.25 75.81 +1.46 +8.2 TrioTch A TRT 17 8.47 3.25 19 5.74 225 6.34 5.61 -.58 -18.1 TripAdvis Q TRIP 78 53.58 29.50 4175 36.54 13939 36.68 34.16 +1.81 +6.0 TriplePtV N TPVG 1.44 10.9 8 14.41 12.37 81 13.23 293 13.33 12.80 +.26 +4.3 TripPt22 n N TPVY 26.99 25.03 7 25.42 44 25.71 25.17 -.07 -1.8 Triple-S N GTS 23 29.43 15.05 45 24.86 380 25.19 24.12 -.37 TriStCap Q TSC 21 26.30 19.65 144 24.10 532 24.30 23.05 +.70 +4.8 TritonInt n N TRTN 1.80 4.3 43.85 18.47 443 41.85 2240 41.91 38.63 +2.85 +11.7sTriumphBc Q TBK 19 35.85 20.50 87 35.45 574 36.13 31.85 +2.90 +12.5 TriumphGp N TGI .16 .5 6 34.80 19.65 535 29.35 2403 29.80 26.80 +1.90 +7.9 Trivago n Q TRVG 24.27 6.45 1919 8.09 6849 8.29 7.05 +.85 +18.3sTronc Q TRNC 19 18.62 10.80 73 18.32 319 18.97 17.37 +.43 +4.2 Tronox N TROX .18 .8 51 28.40 11.04 1118 21.50 6140 21.85 20.15 +.47 +4.8 Trovagne h Q TROV 2.40 .24 452 .34 6020 .41 .31 -.05 +9.7 TrueBlue N TBI 14 29.50 19.30 117 27.40 735 28.10 27.10 -.15 -.4 TrueCar Q TRUE 21.75 10.16 1669 11.74 6360 12.23 11.37 +.02 +4.8 TruettHrst Q THST 3.73 1.65 2 2.06 26 2.11 1.96 +.06 -.5sTrupanion Q TRUP 35.06 13.71 292 34.38 1233 35.07 31.39 +2.24 +17.5 TrstNY Q TRST .26 2.9 19 9.70 7.25 189 9.15 1414 9.18 8.70 +.30 -.5 Trustmk Q TRMK .92 2.7 19 35.32 28.16 241 33.77 1494 33.93 31.74 +1.76 +6.0 Tsakos N TNP .20 4.9 5.27 3.82 294 4.05 1895 4.15 3.90 +.07 +3.6 TsakE pfB N TNPpB 2.00 7.9 26.08 24.81 4 25.35 17 25.57 25.22 -.05 +.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, January 13, 2018

PAGE 57

Tsakos pfC N TNPpC 2.22 8.6 26.29 25.05 9 25.79 20 25.79 25.64 +.15 +1.1 Tsakos pfD N TNPpD 2.19 8.7 25.93 24.27 10 25.10 25 25.22 24.86 +.20 +1.4 TsaksE p E N TNPpE 25.89 24.58 11 25.38 48 25.59 25.36 -.03 +.6 T2 Biosys Q TTOO 6.99 2.50 251 5.20 1820 5.82 4.84 +.19 +26.2 Tucows grs Q TCX 42 71.75 36.00 228 55.10 2003 61.80 49.80 -6.55 -21.3 TuesMrn Q TUES 5.70 1.60 493 3.20 1316 3.25 2.85 +.30 +16.4 Tuniu Q TOUR 9.88 6.69 833 8.54 1512 8.85 7.57 +.75 +11.3 Tuppwre N TUP 2.72 4.2 14 74.36 54.48 525 64.90 1773 65.18 62.36 +1.50 +3.5 Turkcell N TKC 10.39 6.89 417 9.68 1709 10.26 9.49 -.54 -5.1sTurnPtBr n N TPB 22.99 12.31 67 22.38 555 22.99 20.93 +1.18 +5.9 TurqHillRs N TRQ 32 3.80 2.44 1620 3.57 13921 3.58 3.34 +.06 +4.1 TurtleBch Q HEAR 1.61 .42 2909 .62 3667 .62 .43 +.17 +36.9 TutorPerini N TPC 14 33.00 22.60 452 27.50 1621 27.93 25.40 +1.80 +8.5 21stCFoxA Q FOXA .36 1.0 23 36.96 24.81 6573 36.73 49041 36.84 35.31 -.02 +6.4s21stCFoxB Q FOX .36 1.0 19 36.44 24.30 2087 36.37 20195 36.48 35.07 +.02 +6.6 21Vianet Q VNET 9.42 4.17 240 8.67 2193 9.20 8.50 -.49 +8.6s22ndCentry A XXII 3.55 .86 2770 3.34 22976 3.55 3.12 +.14 +19.3 Twilio n N TWLO 34.95 22.80 892 26.16 5954 26.83 25.52 +.40 +10.8 TwinDisc lf Q TWIN .36 1.3 29.35 14.81 23 27.62 121 28.27 26.21 -.29 +4.0sTwitter N TWTR 25.56 14.12 35930 25.41 87979 25.85 23.76 +1.09 +5.8 TwoHrb pfA N TWOpA 2.03 7.5 28.17 25.28 6 27.05 42 27.60 26.87 +.30 -.8 TwoHrb pfB N TWOpB 1.91 7.3 27.06 25.23 15 26.07 71 26.45 25.95 +.39 -.7 TwoHrbI rs N TWO 8 17.26 13.93 2056 15.70 9771 16.06 15.55 -.29 -3.4sTwoHrIn pfC N TWOpC 25.38 24.42 135 24.94 891 25.38 24.86 -.07 -.6 TwoRvrBc Q TRCB .18 1.0 18 20.75 13.58 3 18.25 30 18.26 17.52 +.56 +.7s2U Q TWOU 69.27 32.15 389 69.32 1652 69.47 62.56 +5.62 +7.5sTylerTech N TYL 59 188.22 143.38 84 187.95 732 188.65 182.92 +3.56 +6.2 TymeTch n Q TYME 9.50 3.20 51 6.69 568 7.25 6.25 -.24 +4.9 Tyson N TSN 1.20f 1.5 15 84.65 57.20 1407 79.90 8076 82.51 79.26 -.95 -1.4U -:US AutoPts Q PRTS 4 4.13 2.01 18 2.51 398 2.70 2.45 -.11 -.4 US Concrte Q USCR 86.35 57.95 354 81.70 1541 85.15 80.55 -2.50 -2.3 US Gld rs Q USAU 7.80 1.05 1398 2.76 4271 3.27 1.82 +.71 +69.3sUBS 3xLCr N WTIU 28.89 9.44 17 28.41 125 28.89 25.11 +3.31 +20.7tUBS 3xInvC N WTID 49.24 12.30 15 12.46 77 14.25 12.30 -1.80 -18.5sVelDlyIn n N EXIV 56.88 24.65 16 58.36 102 58.59 53.85 +3.45 +20.6tVelLngVS n N EVIX 25.69 10.37 10.37 11 10.76 10.37 -.35 -13.5sUBS FILCG N FBGX 243.57 139.62 4 247.29 19 247.65 239.00 +7.45 +8.8 UBS2xSPDiv N SDYL 3.40e 3.9 87.49 64.21 3 87.14 9 87.30 85.99 +1.37 +1.9sUBS Grp N UBS .80f 4.1 19.31 15.10 3332 19.59 11772 19.61 18.80 +.80 +6.5 UDR N UDR 1.24 3.5 22 40.71 34.41 1564 35.70 8238 37.90 35.53 -1.50 -7.3 UFP Tch Q UFPT 23 31.50 22.95 15 28.60 75 29.10 27.55 -.35 +2.9 UGI Corp N UGI 1.00 2.1 19 52.00 45.04 680 47.34 3664 47.96 47.06 -.21 +.8 UMB Fn Q UMBF 1.10f 1.4 21 81.55 62.27 111 76.08 902 76.99 71.23 +4.13 +5.8 UMH Prop N UMH .72 5.2 27 17.90 13.65 115 13.98 664 14.27 13.78 -.29 -6.2 UMH pfB N UMHpB 2.00 7.4 28.16 26.32 1 27.10 17 27.35 27.08 -.12 -.8 UMH pfC N UMHpC 1.69 6.4 28.46 25.34 3 26.52 23 26.84 26.40 -.15 -2.4 UQM Tech A UQM 1.79 .42 137 1.43 1286 1.60 1.37 -.07 +2.9 USEcology Q ECOL .72 1.4 38 55.75 44.50 122 51.75 680 53.50 50.15 -1.00 +1.5 US FdsHl n N USFD 24 32.96 25.43 1441 32.45 8959 32.86 31.70 -.41 +1.6 US Geoth rs A HTM 98 4.94 3.11 76 3.92 671 4.30 3.32 +.60 +13.6 USGlobInv Q GROW .03 .7 7.49 1.25 413 4.52 3842 5.00 4.24 -.35 +15.9 USPhysTh N USPH .80 1.1 40 78.00 56.50 41 74.95 255 75.65 71.70 +1.05 +3.8 US Silica N SLCA .25 .7 61.49 24.26 1300 38.00 10265 38.70 36.03 +1.24 +16.7 USA Cmp N USAC 2.10 12.0 19.78 14.30 119 17.45 675 17.88 17.31 -.08 +5.5 USA Tech h Q USAT 10.10 3.80 294 9.40 1945 9.75 8.95 -.20 -3.6sUSA Trk Q USAK 21.98 5.73 99 20.54 677 21.98 18.46 +2.08 +13.3sUsaa USA Vl N ULVM 53.77 49.93 8 54.08 168 54.13 53.01 +1.04 +4.0sUsaa SCVal N USVM 52.21 49.03 5 52.29 26 52.52 51.26 +.76 +3.1sUSAA IntlVl N UIVM 53.88 49.30 7 54.40 625 54.40 53.25 +1.07 +5.8sUsaa EMVl N UEVM 53.71 48.97 10 54.17 625 54.17 53.13 +.85 +5.5 Usaa STrBd N USTB 50.23 49.85 7 49.94 125 49.96 49.91 +.01 -.3tUsaa IntBd N UITB 50.30 49.73 4 49.84 126 50.02 49.73 -.14 -.7 USANA s N USNA 19 76.15 52.55 38 74.30 276 74.90 72.70 -.45 +.3sUSCF Oil n N USOU 54.36 22.66 3 54.13 14 54.36 47.53 +7.04 +25.9sUSCF shpen N BUYN 27.42 25.15 5 27.21 6 27.42 27.18 +.13 +5.0 USD Ptrs N USDP 1.38f 11.8 16.30 9.00 32 11.65 290 11.98 11.10 +.10 +3.6 USG N USG 22 41.18 25.60 981 39.53 4793 40.91 39.03 -1.01 +2.5 UTStarcm Q UTSI 36 6.51 1.66 123 6.05 901 6.50 5.94 -.23 +7.5sUbiquiti Q UBNT .17 .2 23 76.93 45.71 493 73.66 1235 76.93 72.83 -.56 +3.7 UltaBeauty Q ULTA 32 314.86 187.96 857 237.32 4364 238.99 227.82 -.64 +6.1 UltimSoft Q ULTI 233.42 181.59 160 226.28 833 227.73 220.02 +5.50 +3.7 UltraClean Q UCTT 12 34.59 11.06 825 23.22 4468 23.55 21.41 -.22 +.6 UltPetro n Q UPL 12.39 7.37 1248 8.49 8003 8.77 8.14 -.28 -6.3 Ultragenyx Q RARE 91.35 43.14 329 47.80 1784 51.02 46.51 -3.01 +3.1 Ultralife Q ULBI 20 7.90 5.00 44 7.15 198 7.15 6.55 +.40 +9.2 Ultrapar N UGP .43e 1.8 25.39 20.09 596 24.05 2269 24.12 23.59 +.06 +5.8 Umpqua Q UMPQ .72 3.2 22 22.86 16.65 1128 22.40 7980 22.44 21.10 +1.14 +7.7 UndrArm s N UAA 26 30.42 11.40 4582 15.12 26436 16.28 14.85 -.75 +4.8 UnAr C wi N UA 26.47 10.36 4508 14.14 30431 15.14 13.67 -.59 +6.2 UniQure Q QURE 21.35 4.72 505 17.59 2290 19.46 17.08 -1.89 -10.2 UnicoA Q UNAM 11.30 7.70 10 8.70 29 9.00 8.35 -.25 +1.8 Unifi N UFI 19 39.21 26.03 26 36.36 211 37.06 35.00 +.54 +1.4 UniFirst N UNF .15 .1 32 176.15 124.85 42 171.15 299 172.85 167.95 -.45 +3.8 UnilevNV N UN 1.43e 2.6 61.62 40.06 819 55.49 5884 56.57 54.84 -1.10 -1.5 Unilever N UL 1.48e 2.7 60.13 40.31 1337 54.52 5458 55.64 53.86 -1.02 -1.5 UnionBkVA Q UBSH .84f 2.2 21 39.37 29.50 161 38.25 1257 38.49 35.50 +2.33 +5.8 UnionBkVT Q UNB 1.16 2.3 26 55.00 39.55 2 50.45 8 51.55 49.00 -1.80 -4.7sUnionPac N UNP 2.66 1.9 26 141.40 101.06 3143 141.17 27617 141.81 137.46 +3.64 +5.3 UniqueF n A UFAB .60 7.5 10 14.16 7.05 6 8.05 34 8.32 7.73 +.06 +8.5 Unisys N UIS 15.15 6.90 340 8.90 1419 9.05 8.35 +.35 +9.2 Unit N UNT 14 28.48 15.29 283 25.35 2411 25.80 22.79 +2.09 +15.2sUnBnOH Q UBCP .48a 3.6 19 14.00 10.20 3 13.20 19 14.00 12.95 +.03 -.4 UBSI Q UBSI 1.36f 3.7 19 46.35 31.70 400 36.90 2565 37.15 34.53 +2.10 +6.2 UtdCmtyBc Q UCBA .36 1.7 23.25 16.15 0 20.70 7 21.35 20.65 -.70 +.7sUtdCmBks Q UCBI .40 1.3 20 30.87 24.47 351 30.86 3812 31.37 27.86 +2.77 +9.7 UCmntyFn Q UCFC .16 1.7 13 10.23 7.81 36 9.60 237 9.70 9.21 +.21 +5.1 UtdContl N UAL 11 83.04 56.51 4415 78.40 27927 78.84 68.01 +9.04 +16.3 UtdFnBcp Q UBNK .48 2.7 15 19.35 15.75 71 17.98 689 18.18 17.23 +.56 +1.9 UtdFire Q UFCS 1.12 2.5 77 49.74 38.98 45 44.67 316 44.79 42.65 +.21 -2.0sUtdInsur Q UIHC .24 1.3 18.85 13.05 94 18.79 999 18.86 17.83 +.65 +8.9 UtdMicro N UMC .09e 3.8 2.73 1.76 866 2.40 4355 2.50 2.36 -.07 +.4 UtdNtrlF Q UNFI 19 52.69 29.53 546 47.42 4566 47.75 45.27 +2.54 -3.8sUPS B N UPS 3.32 2.5 23 133.77 102.12 3400 134.09 16779 134.33 127.74 +6.45 +12.5sUtdRentals N URI 19 179.99 100.62 876 180.89 6109 182.86 169.43 +9.46 +5.2sUSecBcCA Q UBFO .28 2.4 25 11.25 6.81 21 11.45 79 11.45 11.00 +.35 +4.1 USNatGas N UNL 11.58 8.54 11 9.38 19 9.39 8.94 +.43 +2.2sUS12MoOil N USL 22.16 15.45 33 22.14 195 22.17 21.37 +.76 +5.8 USAntimny A UAMY .52 .20 81 .34 390 .34 .31 +.01 +4.7sUS Bancrp N USB 1.20f 2.1 17 56.74 49.54 5256 56.98 31734 57.12 55.14 +1.66 +6.3 US Bcp pfA N USBpA 35.49e 3.9 911.00 820.00 0 903.75 6 903.75 887.55 +15.75 +1.8 US Bcp pfH N USBpH .89e 3.9 24.55 22.23 48 22.60 261 22.68 22.34 +.18 +.1 US Bcp pfM N USBpM 1.63 5.8 30.44 27.80 38 28.12 391 28.19 27.97 -.01 -.4 US Bcp pfO N USBpO 1.29 5.1 26.50 24.54 32 25.11 99 25.29 25.01 -.05 -.7sUS Brent N BNO 19.04 11.88 135 18.97 1162 19.04 18.35 +.55 +4.8 US Cellular N USM 49 45.75 32.29 93 37.01 435 37.86 36.02 -.67 -1.6 US Cellu60 N UZA 1.74 6.9 26.26 24.37 11 25.16 84 25.16 25.00 +.14 -.3 US Cellu 63 N UZB 1.81 7.0 27.83 25.25 14 25.88 67 25.91 25.61 +.26 +.6 US Cell64 N UZC 1.81 7.0 27.50 25.35 12 26.02 89 26.18 25.64 +.31 +.4 USCmdtyFd N USCI 42.97 36.98 53 42.70 341 42.75 42.21 +.24 +.4sUSDslHtOil N UHN 19.63 12.90 5 19.56 18 19.63 19.14 +.20 +1.1sUS Engy rs Q USEG 1.76 .60 153 1.74 444 1.79 1.44 +.09 +16.0sUS GasFd N UGA 33.13 22.30 10 32.92 144 33.13 31.81 +.99 +3.4 USCoppFd N CPER 21.26 15.95 4 20.59 15 20.70 20.50 -.04 -2.3 USLime Q USLM .54 .7 22 101.40 71.61 5 77.31 43 80.30 75.17 -3.01 +.3 US NGas rs N UNG 35.00 20.40 10911 25.28 28116 25.48 22.68 +4.80 sUS OilFd N USO 12.92 8.65 18107 12.87 81079 12.92 12.27 +.56 +7.2tUS ShrtOil N DNO 81.00 52.88 4 52.97 81 55.54 52.88 -2.63 -6.7 USSteel N X .20 .5 41.83 18.55 8535 39.14 52777 39.94 37.70 +.65 +11.2sUtdTech N UTX 2.80 2.1 21 136.26 106.85 4822 136.58 23727 136.58 132.20 +5.01 +7.1 UtdTherap Q UTHR 8 169.89 112.01 390 141.27 1820 151.37 140.43 -8.52 -4.5 UtdGrdian Q UG 1.42e 7.4 29 21.33 13.75 4 19.10 8 19.40 19.00 +.45 +3.2 UtdhlthGp N UNH 3.00 1.3 24 231.77 156.09 3783 228.64 14154 229.90 223.03 -.14 +3.7 UnitGrp Q UNIT 2.40 14.7 63 29.65 13.81 1536 16.38 9727 17.30 16.28 -.78 -7.9 UNITIL N UTL 1.44 3.3 23 52.84 43.03 53 44.07 361 45.36 43.28 -.66 -3.4 UnityBcp Q UNTY .24 1.2 16 20.95 15.35 1 20.65 21 20.65 19.50 +.65 +4.6 Univar n N UNVR 33.15 26.80 632 31.65 3165 31.75 30.39 +.89 +2.2tUnvslCp N UVV 2.20f 4.3 39 83.35 50.80 177 51.65 1065 53.15 50.80 -.45 -1.6sUnivDisp Q OLED .12 .1 198.30 56.15 912 196.60 5534 203.30 177.10 +17.30 +13.9 UnvElc Q UEIC 33 74.85 46.05 37 48.55 406 51.00 47.15 -1.10 +2.8 UnivFor s Q UFPI 22 39.58 25.93 164 38.46 1362 38.60 36.98 +.22 +2.2 UnvHR N UHT 2.64 3.9 39 84.90 59.11 33 67.31 206 70.48 65.69 -3.00 -10.4 UnivHlthS N UHS .40 .3 16 129.74 95.26 1095 116.65 5582 116.82 108.62 +4.68 +2.9sUniv Insur N UVE .69a 2.4 10 28.75 15.08 292 28.60 1467 29.45 27.45 -.05 +4.6sUnvLogist Q ULH .28 1.1 18 24.95 11.65 57 24.70 291 25.65 23.60 +.95 +4.0 UnvSecInst A UUU 4.08 1.30 80 1.65 95 1.80 1.60 -2.9 UnvStainls Q USAP 23.04 11.60 26 22.86 126 23.00 20.01 +.84 +6.7 UnivTInst N UTI .08 3.1 3.87 2.21 7 2.57 112 2.66 2.35 +.10 +7.1 UnivstPa Q UVSP .80 2.8 19 32.35 25.65 258 28.55 719 29.10 27.95 +.25 +1.8sUnumGrp N UNM .92f 1.6 2 58.50 43.55 987 58.59 6885 58.73 55.83 +2.60 +6.7 UplandSoft Q UPLD 25.56 9.04 96 23.03 759 23.24 21.77 +.92 +6.3 Ur-Energy A URG 25 .91 .50 339 .75 2583 .79 .69 -.02 +8.9sUraniumEn A UEC 2.00 .96 1122 1.72 8029 2.00 1.67 -.26 -2.8 UrbnEdg n N UE .88 3.7 16 28.90 23.13 281 24.02 1632 25.09 23.77 -.94 -5.8 UrbanOnD Q UONEK 3.50 1.35 18 1.90 174 2.00 1.80 +.10 +8.6 UrbanOut Q URBN 23 36.10 16.19 2129 34.64 16103 35.23 31.60 +.38 -1.2 UrogenP n Q URGN 46.68 13.01 28 44.16 203 45.18 41.95 +.19 +18.7 UrstdBid N UBP 1.06f 6.0 17 18.92 15.68 0 17.68 8 17.70 17.35 +.06 +4.3 UrsBidA N UBA 1.04f 5.2 16 23.94 18.32 47 20.13 368 21.41 20.01 -.98 -7.4 UrsBid pfG N UBPpG 1.69 6.4 26.60 25.18 2 26.35 9 26.40 26.07 +.06 +.2 UrstBid pfH N UBPpH 1.56 5.9 26.88 25.78 3 26.45 28 26.49 26.10 +.23 +1.1 UtahMed Q UTMD 1.08f 1.3 85.00 58.50 10 83.00 33 83.20 80.00 +2.70 +2.0V -:VBI Vac n Q VBIV 6.60 3.04 128 4.46 677 4.52 4.18 +.02 +4.4 VEON Q VEON .20e 5.0 4.50 3.67 2317 3.92 14795 4.05 3.81 -.09 +2.1sVF Corp N VFC 1.84f 2.4 26 78.70 48.05 2003 77.80 12891 78.70 75.64 +2.10 +5.1 VOC EnTr N VOC .47e 7.9 13 6.15 3.15 123 5.95 343 6.12 5.18 +.67 +.5 VOXX Intl Q VOXX 7 9.00 4.05 297 6.55 1907 7.00 5.45 +.80 +17.0 VSE Corp s Q VSEC .28 .6 18 59.90 34.98 12 49.56 78 50.46 46.97 +1.54 +2.3 VaalcoE N EGY 1.41 .68 149 .81 964 .85 .74 +.06 +16.2 VailRsrt N MTN 4.21 1.9 47 237.77 161.12 1435 222.31 4731 223.17 204.86 +15.04 +4.6sVale SA N VALE .29e 2.1 13.46 7.47 18780 13.53 98018 13.57 13.05 +.44 +10.6 ValeantPh N VRX 6 24.43 8.31 10072 23.84 60751 24.41 22.67 -.01 +14.7 Valeritas n Q VLRX 9.50 2.00 19 3.56 121 3.78 3.15 +.47 +24.9sValeroE N VLO 2.80 2.9 26 94.96 60.69 2816 96.75 14258 97.00 93.40 +2.72 +5.3 ValeroEPt N VLP 1.92f 4.1 16 51.00 39.52 58 46.69 385 46.84 44.77 +1.32 +4.9 Valhi N VHI .08 1.3 57 7.28 2.13 117 6.25 874 6.34 5.84 +.10 +1.3 Validus N VR 1.52 3.3 10 58.76 41.15 432 46.61 3090 46.76 45.04 +.41 -.7 Validus pfA N VRpA 26.12 24.12 17 25.45 162 25.77 25.43 -.39 -1.8 Validus pfB N VRpB 26.23 24.15 20 25.50 228 25.82 25.26 -.20 -.5 VlyNBcp N VLY .44 3.6 18 12.82 10.61 2781 12.19 13973 12.20 11.41 +.65 +8.6 VlyNBc pfA N VLYpA 1.56 5.6 31.79 26.40 4 27.69 38 27.95 27.35 +.19 -.2 VlyBcp pfB N VLYpB 27.32 25.90 2 26.23 56 26.39 26.14 +.06 -.8 Valmont N VMI 1.50 .9 25 176.35 138.30 60 170.55 660 170.95 163.45 +4.05 +2.8 Valvoline n N VVV .30f 1.2 25.63 20.99 605 24.94 5624 25.27 24.44 +.01 -.5 VanEMGold N OUNZ 13.32 11.72 32 13.20 154 13.20 12.90 +.19 +2.7 VanEGold N GDX .06e .2 25.71 20.89 48366 24.01 164385 24.02 22.97 +.34 +3.3sVnE LgFl n N LFEQ 27.14 25.16 17 27.32 98 27.32 26.85 +.45 +3.8 VanE Grn n N GRNB 27.42 24.91 5 27.10 20 27.12 26.81 +.08 +.4sVnEkSteel N SLX .40e .8 51.02 35.03 134 51.14 673 51.40 49.08 +2.24 +11.5 VnEkHiIn rs N YMLP 28.12 22.02 7 24.92 26 24.94 24.38 +.55 +6.8 VanE EMHi N HYEM 1.57 6.4 24.95 24.08 78 24.62 2139 24.75 24.51 +.01 +.6 VanEHiYM N HYD 1.45 4.6 31.47 29.79 464 31.24 3472 31.42 31.16 -.10 +.1 VnEkShHY N SHYD .81 3.4 25.30 23.76 20 24.15 119 24.28 24.13 -.03 -.2sVnEkRus N RSX .01e 23.14 18.11 5569 23.31 28013 23.33 22.56 +.65 +9.9tVanE BDC N BIZD 1.47e 8.8 19.34 16.42 99 16.71 1509 16.73 16.42 +.09 +.7 VEckPfSec N PFXF 1.24e 6.3 20.27 19.45 131 19.63 1147 19.70 19.58 +.05 -.2 VanE FallA N ANGL 1.63e 4.5 30.39 28.73 437 30.26 3151 30.29 30.06 +.05 +1.0 VanE IntHY N IHY 1.26 4.9 26.14 24.23 34 25.86 818 25.90 25.66 +.06 +.9 VanE Reit N MORT 2.36e 8.1 25.41 21.85 67 23.42 271 23.72 23.24 -.29 -2.7 VnEkCfMun N XMPT 1.35 5.1 27.65 25.36 46 26.52 126 26.84 26.51 -.28 -.4 VanE EmM N EMAG .92 4.2 22.20 20.17 1 21.78 12 22.02 21.73 +.03 -.3 VanE IGFlt N FLTR .15e .6 25.42 25.00 150 25.32 483 25.33 25.27 +.04 +.2 VanE EMBd N EMLC .98 5.0 19.65 17.61 7977 19.46 22405 19.47 19.16 +.12 +2.5sVanEAltEn N GEX 1.07e 1.7 63.50 51.77 5 63.73 27 63.86 62.11 +1.61 +4.2 VEckMun N PRB .15e .6 24.71 24.25 24.42 7 24.52 24.31 +.10 +.5 VnEkSMu N SMB .20 1.2 17.67 17.22 61 17.34 312 17.36 17.25 +.06 +.6 VanE LgMu N MLN .62 3.1 20.43 19.19 103 20.00 275 20.30 19.94 -.25 -1.6 VanEIntMu N ITM .54 2.3 24.33 23.11 316 23.91 2356 24.07 23.83 -.11 -.7 VnEkHiInInf N YMLI 1.20 8.2 17.35 12.30 5 14.57 19 14.60 13.96 +.53 +8.5sVanE OilR N CRAK 31.72 20.62 60 32.06 516 32.27 30.95 +.68 +4.4 V IntMoat N MOTI 36.16 28.94 25 35.54 350 35.65 34.70 +.34 +4.2 VEckNucl N NLR 1.72e 3.5 54.27 46.45 1 48.57 9 48.97 48.33 -.07 -1.0 VanEChAMC N CNXT 36.90 28.32 3 36.06 28 36.06 35.39 +.29 +4.2sVanE Israel N ISRA .44e 1.4 31.63 27.08 7 31.95 20 31.95 30.95 +.66 +5.2sVanEWMoat N MOAT .41e .9 44.25 35.46 86 44.59 748 44.62 43.52 +.92 +5.0 VanE UncOG N FRAK .06e .4 18.40 12.59 34 16.75 151 16.82 16.18 +.49 +7.0 VnEkSemi N SMH .58e .6 105.83 72.17 1904 102.35 13555 103.96 100.58 -.62 +4.6sVnEkRtl] N RTH 1.39e 1.4 96.21 75.72 17 97.78 50 97.95 93.71 +3.93 +7.0sVanE GenD Q GNRX 62.28 50.91 12 62.86 287 62.96 60.62 +1.51 +6.0sVanE Agri N MOO 1.10e 1.7 63.96 52.32 50 64.18 598 64.25 63.07 +.70 +4.2 VEckOilSvc N OIH .47e 1.6 35.04 21.70 10253 29.17 45688 29.24 27.64 +1.29 +12.0 VanE VecBi Q BBH 136.83 109.43 24 129.15 333 129.41 126.11 +.82 +3.7 VnEkRusSC N RSXJ .81e 1.9 43.94 36.06 9 42.31 90 42.56 41.54 +.34 +3.2sVEckVcREr N REMX .50a 1.5 32.50 16.53 293 32.55 1406 32.56 31.75 +.69 +8.2sVEckChina N PEK 1.41e 1.0 50.82 37.43 13 51.29 55 51.35 50.12 +1.17 +6.3sVnEkIndSC N SCIF .57e .8 72.34 43.59 129 72.50 380 72.57 70.83 +.96 +6.9sVanE Egyp N EGPT 34.12 25.84 12 34.10 102 34.12 33.18 +.86 +4.3 VEckPoland N PLND .29e 1.4 21.17 14.11 7 20.62 36 20.62 19.87 +.12 +4.3 VanE JrGld N GDXJ 43.01 29.33 15323 34.94 55832 35.04 33.19 +.46 +2.4sVanE Coal N KOL .13 .7 17.60 12.48 146 17.76 1060 17.79 17.14 +.87 +10.8sVnEk Viet N VNM .32e 1.7 18.99 13.18 360 19.10 2592 19.11 18.37 +.61 +6.8 VanEBrzSC N BRF 26.12 17.37 107 24.41 282 24.41 23.95 +.06 +4.1sVanEIndo N IDX .25e 1.0 25.63 21.09 22 25.70 151 25.70 25.17 +.23 +3.5sVanENatRs N HAP .64e 1.6 38.70 32.28 10 39.05 97 39.07 38.22 +.74 +5.2 VanE VAfr N AFK .53e 2.1 26.00 20.00 4 25.71 100 25.74 24.95 +.42 +3.4 VanE Gam N BJK 1.07e 2.3 47.81 34.45 10 46.71 54 46.77 46.03 +.32 +.1 VandaPhm Q VNDA 18.99 11.90 211 14.50 2980 15.10 13.75 -.75 -4.6 VangLTBd N BLV 3.92e 3.9 95.98 87.37 126 94.17 1329 94.60 92.76 -.23 -1.0 VangIntBd N BIV 2.17a 2.6 85.85 82.28 817 83.25 4287 83.64 83.06 -.29 -.7tVangSTBd N BSV 1.08e 1.2 80.25 78.92 6323 78.98 15514 79.02 78.91 -.03 -.2 VangTotBd N BND 2.06e 2.2 82.71 80.02 2823 81.03 14117 81.33 80.82 -.23 -.7 VangExDur N EDV 4.81e 3.0 123.85 106.52 46 117.93 366 119.76 115.15 -1.45 -2.5sVangMegG N MGK 1.33e 1.1 116.27 89.31 311 116.97 1094 117.03 114.76 +1.99 +5.1sVangMegV N MGV 1.53e 1.9 78.56 66.66 130 79.14 392 79.16 77.67 +1.35 +3.5sVangMega A MGC 1.47e 1.5 95.05 76.96 53 95.65 334 95.72 94.00 +1.54 +4.2sVanHiDvY N VYM 2.10e 2.4 87.73 75.20 896 88.20 6012 88.31 86.77 +1.23 +3.0sVangIntHi Q VYMI 2.15e 3.1 69.38 57.69 151 70.03 611 70.05 68.71 +1.03 +4.5 VangIntDiv Q VIGI 1.16e 1.7 68.11 53.86 166 68.04 721 68.04 67.25 -.06 +2.6 VangEMGv Q VWOB 4.00 5.0 81.69 77.88 79 80.23 544 80.54 79.98 -.38 sVangEMI N VXF 1.13e 1.0 115.41 96.41 130 115.75 936 115.96 113.09 +2.10 +3.6sVangGrth N VUG 1.38e .9 146.63 114.10 876 147.46 5584 147.61 144.79 +2.28 +4.8sVangLgCp N VV 1.84e 1.4 126.88 103.29 166 127.71 1013 127.78 125.45 +2.11 +4.2sVangMidC N VO 1.76e 1.1 159.70 133.38 351 160.57 1861 160.66 157.55 +2.63 +3.7sVangSmCp N VB 1.63e 1.1 152.24 128.81 443 152.71 2647 152.92 149.24 +2.70 +3.3sVangSCG N VBK 1.19e .7 165.96 134.50 219 166.50 739 166.64 162.77 +2.68 +3.5sVangSCV N VBR 1.96e 1.4 136.60 118.36 581 136.95 1789 137.31 133.88 +2.39 +3.1sVangTSM N VTI 2.17e 1.5 141.92 116.17 2658 142.75 12099 142.85 140.07 +2.38 +4.0sVangValu N VTV 2.05e 1.9 109.28 92.58 1860 110.05 9238 110.12 107.92 +1.84 +3.5sVangSP500 N VOO 3.81e 1.5 253.73 206.83 1871 255.41 10314 255.56 250.82 +4.16 +4.1sVangMCVal N VOE 1.76e 1.5 115.04 97.59 627 115.64 1701 115.69 113.29 +2.21 +3.6sVangMCGr N VOT .82e .6 131.89 108.11 400 132.58 922 132.72 130.47 +1.64 +3.8tVangREIT N VNQ 3.08e 3.9 86.16 79.11 4938 78.61 25180 81.73 78.47 -2.44 -5.3sVangDivAp N VIG 1.82e 1.7 104.92 85.81 783 105.57 4006 105.65 103.77 +1.55 +3.5sV exUSRE Q VNQI 2.34e 3.7 62.76 50.29 533 62.85 2954 62.86 62.25 +.50 +3.9sVangAllWld N VSS 2.83e 2.3 122.60 96.46 360 123.48 2226 123.48 121.18 +.89 +3.6sVangTotW A VT 1.53e 2.0 76.83 62.00 747 77.44 3983 77.46 76.09 +1.13 +4.3sVangAllW N VEU 1.34e 2.3 56.64 45.23 2225 57.17 11507 57.18 56.18 +.74 +4.5sVangEmg N VWO 1.10e 2.3 47.98 36.80 15028 48.47 56630 48.48 47.47 +.61 +5.6sVangPacif N VPL 1.37e 1.8 75.84 60.14 416 76.24 3153 76.24 75.02 +1.23 +4.6sVangEur N VGK 1.71e 2.8 61.02 48.56 4789 61.77 21767 61.79 60.52 +.91 +4.4 VangTEBd N VTEB .28e 52.07 50.06 301 51.37 2515 51.65 51.31 -.24 -.6sVang500Gr N VOOG 1.62e 1.1 142.36 111.25 66 143.43 442 143.51 140.89 +2.20 +4.7sVan500Val N VOOV 2.01e 1.8 113.32 97.30 24 113.95 193 114.02 111.76 +1.90 +3.6sVanSC600V N VIOV 1.66e 1.2 136.83 114.49 8 137.09 66 137.81 133.34 +3.13 +3.6sVanSC600G N VIOG 1.13e .7 150.27 126.29 8 150.80 51 151.66 146.48 +3.03 +3.3sVangSC600 N VIOO 1.19e .8 143.89 120.93 27 144.40 161 145.11 139.98 +3.10 +3.6sVanMC400V N IVOV 1.50e 1.2 124.77 108.97 12 125.07 74 125.10 122.84 +1.84 +2.7sVanMC400G N IVOG 1.16e .8 138.09 112.67 16 138.56 122 138.66 135.88 +2.18 +4.1sVanMC400 N IVOO 1.57e 1.2 131.88 111.64 24 132.29 132 132.39 129.75 +2.05 +3.4tVanShTTr Q VGSH .77a 1.3 60.93 60.16 214 60.18 1215 60.23 60.15 -.04 -.2 VanSTCpB Q VCSH 1.91 2.4 80.41 79.15 1546 79.26 9093 79.30 79.19 -.1tVanTotBd n Q VTC 2.95 3.5 88.99 84.23 20 84.74 77 84.86 84.23 +.04 -.3sVangR3K Q VTHR 2.09e 1.6 126.77 103.83 4 127.48 29 127.51 125.22 +2.04 +3.8sVanR2KGr Q VTWG .86e .6 140.26 111.45 13 140.75 45 141.36 136.82 +2.66 +3.9sVanR2KV Q VTWV 1.78e 1.6 112.63 97.33 8 112.71 71 113.41 109.82 +2.30 +2.9sVangR2K Q VTWO 1.44e 1.1 126.48 106.26 67 126.92 264 127.43 123.25 +2.62 +3.8sVanR1KGr Q VONG 1.63e 1.1 143.84 109.31 40 144.74 297 144.88 142.01 +2.29 +4.9tVanIntTTr Q VGIT 1.25 2.0 65.53 63.42 128 63.54 721 63.76 63.42 -.20 -.6sVanR1KV Q VONV 2.37e 2.1 111.46 97.51 52 112.13 681 112.16 110.08 +1.84 +3.3sVangR1K Q VONE 2.13e 1.7 126.70 103.47 11 127.53 125 127.54 125.23 +2.01 +4.1 VanMtgBSc Q VMBS 1.33 2.5 53.14 51.82 376 52.27 3601 52.47 52.15 -.14 -.3 VanLTCpB Q VCLT 4.25 4.5 96.52 87.36 168 95.46 1094 95.52 93.85 +.35 -.3 VanLTTrs Q VGLT 2.23 2.9 79.71 72.09 55 76.58 544 77.50 75.47 -.70 -1.8 VanIntCpB Q VCIT 3.05 3.5 88.76 84.95 1004 86.98 6569 87.26 86.67 -.18 -.5 VangSTInfl Q VTIP .74e 1.5 49.66 48.66 722 48.76 4601 48.81 48.71 -.03 -.1sVangFTSE N VEA 1.10e 2.4 46.37 37.31 8299 46.80 42534 46.81 46.00 +.64 +4.3 VanTIntBd Q BNDX .58a 1.1 55.28 53.56 2125 54.19 12914 54.37 54.12 -.11 -.3sVanTIntStk Q VXUS 1.40e 2.4 58.84 46.74 1296 59.41 5623 59.41 58.38 +.76 +4.6sVangCnD N VCR 2.03e 1.2 163.57 131.49 115 165.34 479 165.44 160.09 +4.82 +6.0 VangCnS N VDC 3.69e 2.5 147.12 133.47 101 145.48 640 146.85 144.65 -.65 -.4sVangEngy N VDE 2.37e 2.2 105.52 83.80 367 105.99 2105 106.13 102.40 +3.21 +7.1sVangFncl N VFH .90e 1.2 72.61 58.24 740 73.19 6195 73.20 70.84 +2.05 +4.5sVanHC Etf N VHT 1.96e 1.2 160.73 126.91 189 161.84 1374 162.07 157.30 +2.95 +5.0sVangIndl N VIS 2.25e 1.5 148.98 119.58 174 150.12 1349 150.33 145.56 +4.38 +5.4sVangInfT N VGT 1.61e .9 172.73 124.47 497 173.43 2582 173.61 170.48 +1.93 +5.3sVangMat N VAW 2.12e 1.5 143.17 114.21 97 143.28 699 143.71 140.68 +1.47 +4.8 VangUtil N VPU 3.41e 3.1 125.54 105.98 307 111.23 1489 114.76 110.98 -2.51 -4.6 VangTel N VOX 3.14e 3.4 102.06 83.39 95 91.02 606 91.74 89.17 +.45 -.1 VantEng n Q VEAC 9.95 9.62 117 9.75 173 9.77 9.70 +.02 +.3 VantEng wt Q VEACW 1.62 .60 1.24 62 1.38 1.14 +.04 +3.3 VantEn un Q VEACU 10.25 9.97 40 10.07 45 10.13 10.05 -.03 -1.2sVantiv N VNTV 49 78.25 59.10 11419 77.60 29243 78.25 74.85 +.11 +5.5 VarexImag Q VREX 41.99 25.00 260 40.89 770 41.40 39.75 +.17 +1.8 VarianMed N VAR 28 114.09 76.29 1446 108.49 4057 113.22 107.00 -2.38 -2.4 Varonis Q VRNS 53.60 25.20 163 52.05 871 52.95 50.55 +.65 +7.2 VascoDta Q VDSI 60 15.78 11.05 98 14.35 620 14.55 13.83 +.10 +3.2 VascuBio Q VBLT 9.05 3.90 278 8.30 1061 8.75 7.70 +.35 +16.9 VectorGp N VGR 1.60b 7.4 32 23.14 18.70 403 21.55 2831 22.05 21.25 -.36 -3.7 Vectren N VVC 1.80f 3.0 23 69.86 53.65 250 60.92 1806 62.74 60.50 -1.57 -6.3 Vectrus N VEC 15 35.58 20.73 25 31.92 280 32.27 29.86 +1.22 +3.5 VedantaLtd N VEDL 1.20e 5.5 21.88 13.78 427 21.67 2479 21.69 21.09 +.09 +4.0 VeecoInst Q VECO 34.38 10.85 416 16.05 1900 16.40 15.45 -.25 +8.1 VeevaSys N VEEV 71 68.07 41.30 727 58.37 3938 58.53 57.08 +.93 +5.6 VenatorM n N VNTR 26.90 18.05 280 23.91 4549 24.00 22.83 +.46 +8.1tVentas N VTR 3.16f 5.8 15 72.36 56.09 4227 54.83 13807 58.65 54.77 -3.50 -8.6 VentasR 43 N VTRB 1.36 5.4 26.17 23.90 4 25.14 26 25.17 25.04 +.07 -.1 VBradley Q VRA 21 12.83 6.99 233 11.14 1504 11.64 10.94 -.26 -8.5 Veracyte Q VCYT 9.80 5.75 83 6.63 509 6.98 6.44 +.01 +1.5 Verastem Q VSTM 5.71 1.11 477 3.05 3902 3.07 2.81 +.08 -.7tVereit N VER .55 7.4 13 9.12 7.40 5191 7.42 36039 7.65 7.39 -.20 -4.7 Vereit pf N VERpR 1.68 6.6 27.05 25.11 87 25.63 330 25.88 25.50 -.14 +.2 VeriFone N PAY 14 21.48 16.80 858 18.35 5150 18.70 17.87 +.42 +3.6sVericel Q VCEL 6.75 2.25 601 6.63 4507 6.75 5.75 +.78 +21.6 VerintSys Q VRNT 44.70 35.90 282 43.05 1244 43.45 41.40 +1.10 +2.9 Verisign Q VRSN 31 118.28 78.72 641 113.61 3565 114.79 111.60 +.61 -.7 Verisk Q VRSK 34 98.60 75.60 725 97.50 2879 97.59 96.03 +.62 +1.6 Veritex Q VBTX 30 29.43 23.84 260 28.90 1029 29.36 27.33 +1.05 +4.7 Veritiv N VRTV 62.60 20.35 39 29.45 247 29.55 27.40 +1.10 +1.9 Veritone n Q VERI 74.92 7.76 277 23.33 1636 24.61 22.80 -.08 +.6 VerizonCm N VZ 2.36 4.6 11 53.69 42.80 15616 51.86 74603 52.75 51.15 -.03 -2.0 VerizonC 54 N VZA 1.48 5.6 27.23 25.81 39 26.27 214 26.43 26.18 +.03 -.4 VermilnE g N VET 2.03 43.45 29.91 136 38.72 812 38.95 37.10 +1.11 +6.6 Vermillion Q VRML 2.85 1.03 130 1.65 561 1.99 1.52 -.20 -14.5 VeronaPh n Q VRNA 17.50 10.44 12.52 16 12.82 12.18 +.02 +5.5 Versartis Q VSAR 24.00 1.60 213 2.15 3429 2.30 2.00 -.13 -2.3 Verso Cp N VRS 17.80 3.17 385 16.94 2416 17.70 16.25 +.31 -3.6 Versum N VSM .20 .5 42.74 26.72 300 38.97 1690 39.88 38.58 -.22 +3.0 VertexEn Q VTNR 1.80 .65 29 1.05 409 1.08 .94 +.07 +10.5 VertxPh Q VRTX 167.86 77.09 1157 157.93 7282 159.05 153.35 +2.24 +5.4 Veru Inc Q VERU 3.00 .90 77 1.47 927 1.60 1.35 -.01 +28.9sViaSat Q VSAT 75.88 57.75 185 76.44 1245 76.69 73.55 +2.11 +2.1 ViacomA Q VIA .80 2.0 8 49.00 28.20 184 39.10 317 40.40 32.30 +5.55 +12.0 ViacomB Q VIAB .80 2.4 7 46.72 22.13 12201 33.76 33092 35.55 27.76 +4.66 +9.6 ViadCorp N VVI .40 .7 28 61.85 42.05 65 56.00 709 56.95 54.20 -1.15 +1.1 Viavi Q VIAV 18 11.89 8.21 2803 9.04 10631 9.04 8.67 +.01 +3.4 Vical rs Q VICL 3.70 1.66 127 1.85 578 1.91 1.75 +.02 +1.1 Vicon A VII .99 .26 147 .43 1570 .46 .40 +.01 +7.5 Vicor Q VICR 25.65 13.90 43 19.20 312 20.03 16.30 -.70 -8.1sVict500VW Q CFA .44e .9 50.29 40.56 101 50.57 288 50.57 49.62 +.91 +3.7sVictDisEnV Q CSF .38e .8 47.71 39.11 5 46.41 37 49.05 45.33 +.85 +2.8sVict500EV Q CFO .47e .9 50.24 40.51 62 50.54 921 50.56 49.63 +.85 +3.6sVicEM Hi n Q CEY 26.92 24.47 0 27.18 13 27.18 26.71 +.42 +4.1sVictDevVol Q CIZ .01j 36.18 28.49 13 36.50 86 36.50 35.94 +.40 +4.0 VictIncEV Q CDC 1.09e 2.3 47.22 41.04 39 47.11 291 47.13 46.54 +.47 +1.5sVictSCVol Q CSA .16e 47.39 40.09 5 47.49 134 47.67 46.22 +1.01 +3.1sVictIntlVol Q CIL .15e 41.91 33.21 1 42.18 12 42.18 41.52 +.44 +3.8sVictLCHiDv Q CDL .44e 45.88 39.97 14 45.89 73 45.91 45.28 +.50 +1.3 VictSCHiD N CSB .60e 45.59 39.11 20 45.22 35 45.52 44.25 +.65 +1.4sVictIntHiD Q CID .33e 37.04 31.93 7 37.21 26 37.21 36.51 +.18 +2.8 Videocon n Q VDTH 11.74 7.85 482 8.58 672 10.13 7.85 -1.25 -9.8sViewRay n Q VRAY 10.64 3.01 1147 9.60 6766 10.64 8.63 +.13 +3.7sVikingTh n Q VKTX 5.43 .88 675 4.74 3763 5.43 4.65 -.27 +16.7sVikngTh wt Q VKTXW 3.84 .21 45 3.29 243 3.84 3.14 -.21 +29.9 VillSupMkt Q VLGEA 1.00 4.3 13 31.34 22.44 22 23.09 101 23.40 22.54 +.09 +.7sVinaConc N VCO .66e 1.6 41.59 30.43 5 41.00 53 41.59 38.50 +2.31 +10.8 VinceHlg rs N VNCE 32.00 2.80 29 6.46 322 7.05 5.85 +.46 +4.4 ViperEnPt Q VNOM 1.35f 5.6 27 24.09 14.76 390 23.93 2040 23.96 22.82 +.55 +2.6 Vipshop N VIPS 30 15.49 7.79 25806 14.51 92829 14.57 12.70 +2.14 +23.8 Virco Q VIRC .01m 6.05 3.55 14 4.75 58 4.90 4.66 -5.9 VirnetX A VHC 8.75 1.70 286 4.10 2575 4.30 3.75 +.35 +10.8sVirtuFin n Q VIRT .96 5.1 19.07 13.10 280 19.00 1323 19.20 18.20 +.35 +3.8 VirDynCr n N BLHY 25.56 24.53 9 25.04 55 25.09 24.87 +1.0 ZweigTR N ZTR .97 7.3 13.79 11.17 81 13.33 302 13.45 13.29 -.07 -.5 VirtGblMSc N VGI 1.87 11.1 19.46 15.64 111 16.89 854 17.45 16.76 -.54 -3.5sVirtusInv Q VRTS 1.80 1.4 19 130.13 97.60 50 131.40 308 132.85 122.00 +8.70 +14.2sVirtusIn pf Q VRTSP 1.81 1.6 110.38 91.56 5 110.93 37 111.91 106.99 +5.72 +9.9 Virtusa Q VRTU 57 48.71 24.84 173 45.77 888 47.09 44.93 -.08 +3.8sVisa s N V .66 .5 39 120.48 80.76 5421 120.09 32084 120.48 117.46 +1.17 +5.3 VishayInt N VSH .27f 1.2 18 23.45 15.35 946 21.90 6541 22.00 21.10 +.10 +5.5 VishayPrc N VPG 26 28.60 15.10 34 26.75 168 26.80 25.50 +.60 +6.4 VistaGold A VGZ 1.24 .60 577 .79 1636 .82 .71 +.02 +12.3 VistaOutd n N VSTO 29.12 12.36 397 15.11 2812 15.26 14.14 +.52 +3.7 VistaGn n Q VTGN 3.90 .69 544 1.26 5246 1.27 1.07 +.14 +13.2sVisteon s Q VC 27 140.64 80.24 146 138.03 1006 140.64 135.02 +1.29 +10.3 VistraEn n N VST 21.20 14.50 2014 18.57 16527 18.84 18.20 -.11 +1.4sVitalThera Q VTL 6.70 2.25 146 6.00 726 6.70 5.75 -.30 +.8 VitaminSh N VSI 5 23.85 2.95 531 4.90 4139 5.35 4.85 -.40 +11.4 ViveveMd n Q VIVE 11.16 3.75 133 4.89 917 5.19 4.85 -.07 -1.6 VivintSolar N VSLR 9 6.10 2.65 212 4.10 1120 4.20 4.05 -.10 +1.2 Vivopwr n Q VVPR 5.68 2.66 4 3.12 8 3.14 2.82 +.22 +7.4 Vivus Q VVUS 2 1.38 .48 370 .51 2191 .53 .49 -.02 +.6sVMware N VMW 29 133.33 81.11 1181 132.53 6393 133.33 127.39 +1.27 +5.8 VoceraCm N VCRA 32.23 19.02 188 28.50 954 31.52 27.91 -2.57 -5.7sVodafone Q VOD 1.68e 5.3 32.75 24.31 2777 31.93 14046 32.75 30.91 -.65 +.1tVolarisAv N VLRS 16.00 7.71 561 8.03 3871 8.35 7.71 -.29 +.1 VolitionRX A VNRX 4.77 2.08 133 2.78 840 3.10 2.66 -.27 -5.4 VoltInfoSci A VISI 8.75 2.16 125 4.40 264 4.40 3.65 +.40 +15.8sVonage N VG 34 10.64 5.74 2532 10.96 10089 11.00 9.88 +.97 +7.8tVornado N VNO 2.40 3.3 10 90.28 71.89 857 71.92 4615 75.59 71.87 -3.53 -8.0 Vorndo pfK N VNOpK 1.43 5.7 25.87 23.91 23 25.14 123 25.19 24.94 -.5 Vorndo pfL N VNOpL 1.35 5.5 25.78 22.93 76 24.42 494 24.93 24.26 -.22 -1.9stVornad pfM N VNOpM 1.31 5.2 25.18 24.93 191 25.03 671 25.18 24.93 -.3 Voxeljet N VJET 6.37 2.61 46 5.20 339 5.63 5.08 -.16 +13.8sVoyaAsPcD N IAE 1.02 9.1 11.13 9.13 21 11.16 158 11.18 10.80 +.32 +6.5 VoyaEmHi N IHD .92 9.8 9.60 7.75 58 9.39 247 9.39 9.17 +.16 +5.5sVoyaFincl N VOYA .04 .1 19 54.63 33.53 3130 54.16 14494 54.63 50.18 +3.43 +9.5 VoyaGlAdv N IGA 1.12 9.6 11.76 9.86 56 11.67 278 11.71 11.52 +.14 +2.1 VoyaGlbDv N IGD .91 11.4 8.16 6.90 430 8.00 1610 8.02 7.87 +.10 +3.2 VoyaInfra N IDE 1.46 8.5 17.66 13.25 74 17.24 411 17.55 17.00 +2.3 VoyaIntHD N IID .83 11.0 7.94 6.46 54 7.51 159 7.59 7.45 -.06 -.4 VoyaPrRTr N PPR .29 5.7 5.62 4.98 275 5.07 2567 5.12 5.05 -.04 sVoyaNatRs N IRR .81 11.6 6.97 5.63 109 6.95 657 6.98 6.55 +.36 +11.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, January 13, 2018

PAGE 58

A -ARCAbio rs ABIO 1.65 -.10 ASV Hld n ASV 9.52 +.02 AbeonaTh ABEO 15.70 -.15 Ability h ABIL .56 +.08 Abraxas AXAS 2.66 +.04 Acasti g rs ACST .96 AccelrDiag AXDX 27.35 -.35 AcerTh rs ACER 18.28 -1.22 AcerThr wt ACERW .01 -.00 AchvLfS rs ACHV 1.53 -.05 AdamisPh ADMP 4.43 -.03 AdestoTc n IOTS 6.95 +.10 AdmaBio ADMA 3.57 -.12 Adomani n ADOM 2.16 -.68 AMD AMD 12.02 -.12 AehrTest h AEHR 2.94 +.04 AEtern g rs AEZS 2.17 -.06 Aethlon rs AEMD 1.43 Agenus AGEN 3.87 -.01 AgroFresh AGFS 7.92 +.15 Airgain n AIRG 9.27 +.07 AkariTh rs AKTX 3.95 -.11 AkersBios AKER .18 +.00 Akoustis n AKTS 6.46 -.10 AldeyraTh ALDX 6.85 -.05 All MMA n AMMA .83 Alliqua rs ALQA 2.03 +.03 AmeriHld n AMRH 4.12 -.78 AmerHl wt AMRHW .79 -.06 Anavex rs AVXL 3.40 -.03 AndinaAcII ANDA 10.35 AntaresP ATRS 2.28 -.01 ApollEnd rs APEN 6.31 -.14 ApolMed n AMEH 28.90 +.75 ApplRecy h ARCI .99 +.01 ApldDNA APDN 1.52 -.05 ApricusB rs APRI 2.74 +.33 AptoseB g APTO 2.48 +.14 AquaMetal h AQMS 1.94 -.02 AquaB Tc n AQB 3.02 -1.84 Aradigm ARDM 2.26 -1.16 ArcadBiosc RKDA .25 +.00 Arcimoto n FUV 3.91 -.22 AspenGp n ASPU 8.76 -.01 AssembBio ASMB 45.20 +.54 AsureSftw h ASUR 14.87 +.08 Athersys ATHX 1.95 -.01 AtlAcq n ATAC 9.82 AtossGen rs ATOS .26 -.01 Attunity ATTU 6.71 -.06 AurisMed h EARS .48 -.01 AutoWeb AUTO 9.38 +.05 AVEO Ph h AVEO 3.10 +.33 AvidBios rs CDMO 3.81 +.02 Avirgagen AVIR .68 +.08 AvistaHl wt AHPAW .40 -.05 AxoGen AXGN 28.00 +.25 AytuBioSc n AYTU 2.81 +.41 AzurRx n AZRX 3.50 -.14B -BOS Ltd BOSC 2.30 +.13 BarHilc wt BHACW .25 +.02 BenitecB n BNTC 3.63 +.36 Bio-Path BPTH .23 -.01 BioDlvry lf BDSI 2.83 +.03 BioLifeSol BLFS 5.71 -.10 BioLneRx h BLRX 1.16 -.04 Bioblast rs ORPN 2.59 Biocept rs BIOC .73 +.01 Biolase BIOL .50 -.03 Biomeri n BMRA 4.95 -.18 BiostrPh rs BSPM 2.02 +.06 BlRidgAc n BRAC 9.67 +.02 BlRidgAc rt BRACR .29 BlRidgA un BRACU 10.17 BonsoElec BNSO 2.99 +.06 Brainstorm BCLI 3.57 -.07 Bridglne rs BLIN 2.57 -.07 BroadwdE BWEN 2.78 -.01C -CAS Med CASM 1.02 -.05 CASI Phr h CASI 3.75 -.03 CHF Sol rs CHFS 3.62 -.05 CM SevSt n CMSS 9.66 CM SvSt un CMSSU 10.03 CPS Tech CPSH 1.74 +.03 CTI BioP rs CTIC 3.41 +.13 CUI Glbl CUI 2.71 +.06 CVD Eqp CVV 11.02 +.08 Caladriu rs CLBS 4.08 +.16 CambLrn ABCD 6.66 +.34 CancerGen CGIX 2.00 -.08 Capricor CAPR 1.78 +.05 CpstnTur rs CPST .81 -.00 Crdiom grs CRME 1.60 +.01 CaroFin s CARO 38.50 -.26 CatalstB rs CBIO 15.13 +.20 CatalystPh CPRX 3.92 -.03 Catasys n CATS 4.33 +.26 CellectBio n APOP 8.76 -.17 Cellectar rs CLRB 1.20 +.01 Celsion rs CLSN 2.75 -.04 CelsiusH n CELH 5.35 Cemtrex rs CETX 2.59 +.03 CntRsDvA CDEV 20.29 CntlVyCm CVCY 20.12 -.21 CentCas CNTY 9.50 -.17 Cerecor n CERC 2.74 +.04 CescaTh rs KOOL 3.14 -.06 ChampO hrs CSBR 4.15 -.01 Chantic rs BURG 3.20 -.10 CharlsCol h CTHR 1.37 -.02 CheckCap n CHEK .98 +.05 ChckPnt n CKPT 3.70 -.28 Chembio CEMI 9.00 +.10 ChAdvCns CADC 4.40 -.10 ChinAutLog CALI 3.95 +.17 ChinaAuto CAAS 4.93 +.07 ChinCer rs CCCL 2.41 -.03 ChiCmCr h CCCR 1.73 -.13 ChiCustR n CCRC 20.50 +.06 ChinaHGS HGSH 1.95 +.05 ChinInfoT h CNIT 2.99 -.01 ChinaJJ h CJJD 1.47 -.03 ChinLend h CLDC 3.06 -.16 ChinaNRes CHNR 3.62 -.20 ChiRecy rs CREG 3.13 +.10 ChinaNt rs CNET 4.80 -1.58 ChromaDx n CDXC 6.18 -.17 CitiusPh n CTXR 4.10 +.11 CleanDsl rs CDTI 1.53 -.03 ClearSign CLIR 2.50 -.35 CoDiagn n CODX 3.20 +.04 Cogentix h CGNT 2.94 -.04 CohBar n CWBR 4.86 +.01 CmstkH rs CHCI 1.70 -.04 ConstAlph n CNAC 9.77 ContraFect CFRX 1.19 +.01 ContraVir CTRV .34 -.01 Corcept CORT 20.65 -.20 CountrP rs CPAH 6.66 +.68 CryoPort rs CYRX 8.72 +.40 CueBioph n CUE 15.50 +.29 Cyclacel rs CYCC 1.69 -.03 CymaBay CBAY 9.97 +.06 CytRx rs CYTR 1.89 +.03 Cytori wt CYTXW .02 -.01 CytoriTh rs CYTX .35 -.03 Cytosorbnt CTSO 7.80 +.20D -DarioHlth DRIO 1.71 +.12 Daseke n DSKE 14.29 +.18 Daseke wt DSKEW 1.99 +.05 Data IO DAIO 10.85 -.80 Datawatch DWCH 11.60 +.10 DelTaco TACO 13.47 +.07 DelmarPh n DMPI 1.57 -.02 DeltaTch h DELT 1.78 -.12 Dennys DENN 14.90 +.46 DifferBr rs DFBG 1.12 -.04 DiffusP hn DFFN 1.42 -.08 DigitalAlly DGLY 2.30 DigitlTurb APPS 1.99 DragVic n LYL 5.34 -.94 DryShips s DRYS 3.79 -.01 Dynasil DYSL 1.25 +.07 DynavaxT DVAX 15.75 -.30E -EagleBncp EGBN 61.45 -.25 eGain EGAN 5.70 -.15 EksoBio n EKSO 2.01 -.01 ElectAc wt ELECW .41 +.05 Energous WATT 20.00 -3.02 EssaPhm g EPIX .21 +.00 EuroTech CLWT 3.50 -.03 EvokePhm EVOK 2.58 -.04 ExactSci h EXAS 52.62 -2.44 ExelaTch n XELA 6.03 +.16 EyegatePh EYEG 1.26 -.04F -FAT Br n FAT 9.69 -.31 FedlStAc n FSAC 9.71 Fibrocll rs FCSC .75 +.07 FinjanH FNJN 2.30 +.07 First LI s FLIC 28.55 +.25 FiveStar FVE 1.50 -.05 ForshtAut n FRSX 4.98 +.11 FortressBio FBIO 4.14 +.02 FormMrg n FMCI 9.98 -.02 FormMr rt FMCIR .65 Forward h FORD 1.22 -.01 FulingGbl n FORK 3.95 FullHseR FLL 3.61 -.13 FusionTel FSNN 3.97 +.01 FuweiF rs FFHL 3.39 -.08G -GSV Cap GSVC 7.92 +.24 GTY Tch n GTYH 9.96 +.03 GTx Inc rs GTXI 11.81 +.25 GalectinTh GALT 5.87 +.37 GalmedPh GLMD 11.07 -.07 GeneticT rs GENE 1.64 +.05 GeniusBr n GNUS 2.96 -.09 Gevo rs GEVO .61 GigaMda rs GIGM 3.92 -.29 GblEagEnt ENT 2.25 -.01 GblPAc wt GPACW 1.10 GlobusM rs GLBS 1.28 -.05 GorsHl A n GSHT 9.97 +.01 Gravity rs GRVY 93.06 -.44 GrpoFin GGAL 70.50 +1.53H -HTG Mol h HTGM 3.64 -.07 HalladorE HNRG 7.00 +.27 HaymkA un HYACU 9.99 +.03 HeatBiolog HTBX .43 +.02 HeliMAn h HMNY 7.64 -.42 HernTher h HRTX 21.40 -.25 HeskaCorp HSKA 78.48 -2.59 Histogenics HSGX 2.78 -.14 HostessBr n TWNK 14.85 +.08 Hostess wt TWNKW 2.33 +.02 HudsonTc HDSN 6.37 -.06I -Itus Cp hrs ITUS 4.05 +.41 IdealPower IPWR 1.34 -.05 Identive lf INVE 3.48 +.12 IderaPhm IDRA 2.49 +.10 Ignyta RXDX 26.95 -.05 ImmuneP rs IMNP .60 -.01 ImprimisP IMMY 1.85 +.03 IndSvAm lf IDSA 2.11 -.03 InfoSonc rs IFON 1.67 +.03 Inpixon rs INPX .34 +.07 Insignia s ISIG 1.22 +.02 IntecPhm n NTEC 7.15 +.05 Intelliph IPCI .81 +.02 IntrpDia rs IDXG 1.15 -.00 iRadimed IRMD 15.50 -.20 Iteris ITI 7.47 -.06 Izea n IZEA 5.86 +.34J -JaguarHlth JAGX .14 -.00 Jason Inds JASN 2.37 -.11 JetPay h JTPY 2.55 -.25K -KBS Fash rs KBSF 5.02 -.17 KayAnAc n KAAC 9.71 KeryxBio KERX 4.68 -.06 KindredBio KIN 8.85 -.10 KingldJw KGJI 1.99 +.07 Kingstone KINS 20.95 +.10 KingtoneW KONE 5.68 +.40 KitovPh n KTOV 2.30 +.01 Koss h KOSS 2.08 -.06L -LM FdgA n LMFA 1.43 LRAD h LRAD 2.31 -.03 LaJollaPh LJPC 30.46 +.12 VoyagerT n Q VYGR 25.99 8.10 210 18.38 1282 18.66 15.86 +.52 +10.7 vTvThera n Q VTVT 8.09 3.57 96 5.54 573 5.92 5.36 -.22 -7.8 VulcanM N VMC 1.00 .7 42 136.82 108.95 811 133.97 5280 135.89 129.80 +2.07 +4.4sVuzix Q VUZI 9.55 4.10 674 8.55 8943 9.55 7.90 +.90 +36.8W -:sW&T Off N WTI .40 8.2 10 4.91 1.81 4113 4.88 15861 5.10 4.09 +.52 +47.4sWBI TacGr N WBIA .03e .1 26.06 22.50 1 26.19 15 26.31 25.55 +.61 +4.2sWBI TactV N WBIB .08e .3 27.07 23.67 2 27.20 26 27.29 26.68 +.56 +3.2sWBI TacYd N WBIC .28e 1.2 23.17 20.92 3 23.32 23 23.40 22.68 +.61 +4.2sWBI TacSel N WBID .05e .2 25.31 21.85 2 25.41 29 25.54 24.88 +.57 +3.7sWBI LCTG N WBIE .19e .7 26.93 22.36 2 27.20 17 27.25 26.57 +.63 +4.4sWBI LCTV N WBIF .22e .7 29.55 24.46 2 29.84 23 29.90 29.32 +.49 +3.2sWBI LCTY N WBIG .31e 1.1 26.75 20.96 8 27.00 36 27.05 26.35 +.60 +4.4sWBI LCTS N WBIL .04e .1 28.29 23.15 1 28.54 15 28.57 27.86 +.66 +4.0 WBI PwFact N WBIY 27.86 22.34 6 27.54 39 27.60 26.65 +.87 +3.5sWBITacRot N WBIR 26.01 23.52 3 26.17 12 26.18 25.84 +.26 +2.8 WBI TacInc N WBII .26e 1.0 25.76 24.76 8 25.32 121 25.35 25.12 -.01 -.2sWBI THiInc N WBIH .45e 1.8 25.27 23.47 31 25.34 169 25.39 25.10 +.22 +1.6 WCF Bcp n Q WCFB .20 2.1 11.62 9.06 5 9.61 15 9.69 9.48 +.03 +1.0sWD 40 Q WDFC 2.16f 1.7 33 126.55 100.60 78 124.05 515 127.15 117.00 +5.15 +5.1 WEC Engy N WEC 2.21f 3.5 21 70.09 56.05 1234 63.63 8309 65.46 63.10 -1.25 -4.2 WEX Inc N WEX 29 146.26 97.26 297 144.80 1585 145.83 141.66 -.12 +2.5 WGL Hold N WGL 2.04 2.4 26 86.89 77.81 361 85.39 1308 86.67 84.95 -.15 -.5 WMIH Q WMIH 1.60 .60 902 .98 3568 1.05 .85 +.07 +15.2 WNS Hldg N WNS 23 42.36 26.99 154 41.10 985 41.70 39.56 +1.41 +2.4 WP Carey N WPC 4.02 6.2 16 72.41 59.41 321 64.95 1734 67.82 64.65 -2.74 -5.7 WPCS Int rs Q WPCS 3.38 .82 7858 1.50 10894 1.55 1.01 +.47 +47.1 WPP plc N WPP 3.91e 4.2 119.12 82.44 262 93.05 887 93.40 89.52 +1.90 +2.7sWPX Engy N WPX 15.11 8.39 5199 15.07 25250 15.13 14.00 +.83 +7.1sWPX pfA N WPXp 1.56 2.4 66.19 42.50 22 64.22 443 66.19 61.76 +2.28 +3.8 WSFS s Q WSFS .36f .7 21 52.50 42.45 85 50.50 542 51.25 45.71 +2.45 +5.5 WSI Inds Q WSCI .16 3.0 6.55 2.80 32 5.41 142 6.00 5.24 -.54 -9.8 Wabash N WNC .30f 1.3 16 24.16 16.74 700 22.46 3758 22.75 21.19 +.86 +3.5 WABCO N WBC 24 156.08 103.40 222 155.02 1000 155.07 148.44 +5.68 +8.0 Wabtec N WAB .48 .6 26 93.81 69.20 421 85.20 1842 85.37 81.67 +3.37 +4.6sWaddellR N WDR 1.84 8.0 13 22.88 16.11 1113 23.08 4748 23.13 21.58 +1.47 +3.3 WageWrks N WAGE 56 80.50 56.90 255 61.25 1579 62.85 59.75 -1.60 -1.2sWalMart N WMT 2.04 2.0 22 102.35 65.28 6696 100.87 37203 102.35 98.53 +.72 +2.1 WalgBoots Q WBA 1.60 2.1 15 88.00 63.82 6028 76.07 26347 76.89 72.75 +3.15 +4.8 WalkerDun N WD 10 56.46 30.08 283 46.37 1471 48.88 45.68 -1.61 -2.4 WalterInv N WAC 4.25 .30 96 .75 873 .77 .65 +.03 -11.0sWarrMet n N HCC .20 28.99 9.44 515 28.22 4014 28.99 26.20 +1.26 +12.2 WashFed Q WAFD .60 1.7 18 35.90 29.80 609 35.65 2183 35.85 34.15 +1.25 +4.1 WashPrGp N WPG 1.00 14.1 19 10.29 6.62 3476 7.10 18111 7.18 6.64 +.02 -.3 WashPr pfH N WPGpH 1.88 7.6 25.63 24.15 8 24.81 51 24.89 24.52 +.05 +.9 WashPr pfI N WPGpI 1.72 6.9 26.17 23.69 13 24.75 41 24.85 24.38 -.05 -.1tWREIT N WRE 1.20 4.2 28 33.96 28.73 261 28.86 1607 29.62 28.73 -.47 -7.3 WshTrst Q WASH 1.56 2.8 19 59.10 47.00 25 55.70 156 56.40 53.45 +1.50 +4.6 WasteCon s N WCN .56 38 74.20 52.29 653 70.91 3936 71.16 69.31 +1.20 sWsteMInc N WM 1.70 1.9 40 88.41 69.00 1951 88.27 7424 88.66 87.12 +.33 +2.3sWaters N WAT 32 210.08 137.72 251 209.75 1778 210.08 200.68 +7.62 +8.6 WaterstnF Q WSBF .48a 2.7 17 20.40 16.90 52 17.75 278 17.95 16.95 +.72 +4.1sWatsco N WSO 5.00 2.9 32 175.16 134.08 136 174.24 1010 175.16 170.26 +4.11 +2.5sWatscoB N WSO/B 5.00f 2.9 36 187.69 134.10 0 174.01 8 187.69 172.50 +6.10 +3.0sWattsWtr N WTS .76 1.0 28 78.05 59.15 66 78.65 297 79.25 75.45 +2.20 +3.6 WaveLfSc n Q WVE 39.70 15.15 209 36.55 831 37.40 31.65 +3.00 +4.1sWayfair N W 85.65 35.36 1124 85.58 6338 88.06 80.67 +4.83 +6.6 WaysideT Q WSTG .68 4.5 7 21.75 13.05 23 15.10 116 16.70 15.05 -.90 -9.6 WeathfIntl N WFT 7.09 3.08 22086 4.25 112500 4.32 3.81 +.38 +1.9 Web.com Q WEB 9 25.95 17.25 363 24.00 1181 24.00 21.85 +1.45 +10.1sWebsterFn N WBS 1.04 1.7 24 59.26 44.04 445 59.58 2488 59.76 56.82 +2.15 +6.1 WeiboCorp Q WB 123.00 44.15 1214 121.44 7105 122.21 116.51 +.58 +17.4sWtWatch N WTW 54 57.96 11.61 2155 59.44 17845 59.70 47.09 +12.53 +34.2 WeinRlt N WRI 1.54 5.0 14 36.82 29.03 460 30.69 2787 32.52 30.64 -1.39 -6.6 WeisMk N WMK 1.20 3.0 19 67.73 31.26 64 39.91 739 41.57 39.01 -.55 -3.6 Welbilt N WBT 23.77 17.55 471 23.13 2646 23.50 22.69 -.08 -1.6 Wellcare N WCG 23 213.97 136.23 224 211.47 1357 212.00 201.47 +.15 +5.2 WellsF pfJ N WFCpJ 2.00 7.8 27.73 25.45 198 25.77 676 25.78 25.66 +.12 +.5 WellsF pfL N WFCpL 75.00 5.9 1359.86 1190.17 37 1278.00 323 1283.00 1270.00 -17.56 -2.4 WellsF pfN N WFCpN 1.30 5.2 25.43 23.39 30 25.01 222 25.11 24.98 -.03 -.4 WellsF pfO N WFCpO 1.28 5.1 25.36 23.52 37 25.06 169 25.10 24.93 +.05 -.2 WellsF pfP N WFCpP 1.31 5.2 26.08 23.55 36 25.09 178 25.26 25.04 -.02 -.4 WellsF pfQ N WFCpQ 1.46 5.4 28.06 25.34 78 26.88 905 26.99 26.74 +.08 -.4 WellsF pfR N WFCpR 1.66 5.8 30.47 28.00 42 28.56 259 28.84 28.53 +.07 -.2 WellsF pfT N WFCpT 1.50 5.7 26.78 25.30 20 26.16 161 26.38 26.15 -.01 -1.1sWellsFargo N WFC 1.56f 2.5 15 63.67 49.27 23692 62.55 97959 63.67 61.94 -.20 +3.1sWellsF wt N WFC/WS 30.04 16.15 33 29.28 222 30.04 28.50 +.04 +6.5 WellsF pfY N WFCpY 26.50 25.51 105 25.73 352 25.94 25.63 -.02 -.8 WellsF pfX N WFCpX 26.16 23.50 45 25.48 455 25.62 25.39 +.10 -.2 WellsF pfW N WFCpW 26.65 24.27 41 25.75 235 26.03 25.75 -.09 -.9 WellsF pfV N WFCpV 26.82 25.21 39 26.43 238 26.63 26.38 -.03 -1.4 EvgGlbDiv N EOD .54m 9.0 6.51 5.51 117 6.00 990 6.01 5.95 +.01 +1.2 WFAdvInco A EAD .82 9.6 8.97 8.18 206 8.51 1410 8.51 8.41 +.06 +1.3 WFAdMSec A ERC 1.16 8.8 13.65 12.66 269 13.19 1160 13.29 13.09 +.09 +1.0 WFREI pf N WFEpA 1.59 6.0 27.50 25.60 7 26.50 55 26.62 26.12 +.28 WFAdUtlHi A ERH .90 6.9 13.59 11.93 24 13.06 107 13.20 13.03 -.04 -1.1tWelltower N HCN 3.49 5.9 14 78.17 60.14 2642 59.16 11732 62.84 58.98 -3.20 -7.2tWelltwr pfI N HCNpI 3.25 5.6 69.82 58.20 270 57.60 454 59.62 57.60 -1.74 -3.8sWendys Co Q WEN .28 1.6 42 17.66 13.03 3400 17.25 25123 17.66 16.38 +.46 +5.1sWernerEnt Q WERN .28 .7 35 40.58 24.20 424 39.90 4166 40.58 38.20 +1.65 +3.2 Wesbanc Q WSBC 1.04 2.4 18 43.77 34.81 97 42.60 449 42.91 40.16 +1.77 +4.8 WescoAir N WAIR 15.55 6.05 495 7.65 1910 7.83 7.55 +3.4 Wesco Intl N WCC 17 76.15 48.95 282 67.30 2044 67.85 64.60 +1.05 -1.2 WestBcp Q WTBA .72 2.8 17 28.00 20.60 31 25.75 156 26.05 24.35 +.70 +2.4 WestPhrm N WST .56 .6 42 103.36 77.97 413 97.74 1463 102.55 97.44 -3.07 -.9 WAmBcp Q WABC 1.60f 2.7 26 64.26 49.38 68 60.14 340 60.45 55.73 +1.64 +1.0 WestarEn N WR 1.60 3.2 21 57.32 49.20 734 50.29 3012 52.30 50.07 -1.37 -4.8 WestellT rs Q WSTL 4.60 2.28 38 3.75 225 4.00 3.61 -.17 WstnAlliB N WAL 21 60.25 44.64 1356 59.22 3651 59.73 57.15 +1.37 +4.6 WstnAll56 N WALA 1.56 6.0 26.71 24.29 3 26.15 74 26.29 25.93 +.07 -.2 WstACpLn N TLI .87 8.2 12.10 10.30 25 10.56 146 10.64 10.53 -.11 +.4 WAstEMkt N EMD .84 5.3 16.00 14.89 183 15.98 1210 15.99 15.59 +.17 +2.8 WsADefOp N GDO 1.36 7.6 18.58 16.88 107 17.93 286 18.15 17.82 -.13 -.4 WAstGlbHi N EHI 1.16 11.3 10.40 9.76 91 10.25 571 10.30 10.18 -.02 +.3 WstAstHI2 N HIX .80 12.5 7.46 6.50 197 7.03 1348 7.07 6.96 +.9 WAHiInOp N HIO .43 8.4 5.25 4.87 200 5.09 1767 5.11 5.04 +.03 +.4 WAstHYOp N HYI 1.32 8.7 16.14 14.86 112 15.17 472 15.29 15.09 -.09 +.3 WstnAsst N PAI .69 4.5 17.37 13.93 7 15.34 108 15.88 15.30 -.13 -3.1 WAstDefOp N IGI 1.20 5.3 23.18 19.49 16 22.55 80 22.78 22.35 +.09 -1.4 WAMgdMu N MMU .78 5.5 14.60 13.35 69 14.08 518 14.20 13.95 -.08 WstAstMtg N WMC 1.24e 12.4 8 10.95 9.43 188 10.00 1194 10.10 9.79 +.15 +.5 WAMtDOp N DMO 2.82a 10.9 27.29 22.35 45 25.81 187 25.89 25.16 +.36 +4.6 WA MunDef N MTT 1.01a 4.8 23.90 20.72 49 21.01 264 21.27 21.01 -.11 +.6 WstAMunHi N MHF .34 4.5 8.05 7.07 62 7.43 242 7.46 7.35 +.4 WAMunPrt N MNP .87 5.8 16.26 14.84 21 15.10 90 15.31 15.10 -.15 -.9 WAstBdF N WEA 1.08 7.9 14.40 12.99 24 13.63 158 13.89 13.63 -.24 -1.3 WstAVari N GFY .93 5.4 17.79 15.96 1 17.25 29 17.33 17.15 -.02 -.7 WAstInfSc N WIA .38 3.2 12.10 11.10 40 12.02 266 12.09 11.82 +.03 +2.0sWAstInfOpp N WIW .40 3.4 11.66 10.94 195 11.70 762 11.75 11.53 +.17 +2.5 WstC&G gs A WRN 1.72 .85 58 1.01 372 1.07 .99 +.01 WDigital Q WDC 2.00 2.4 9 95.77 69.10 2887 83.12 20264 83.31 78.80 +.43 +4.5 WstnGasEq N WGP 2.15f 5.1 26 47.82 33.92 277 42.12 974 42.32 40.20 +1.35 +13.3 WstnGasPt N WES 3.62f 6.7 44 67.44 42.68 645 53.86 2371 54.18 51.19 +2.11 +12.0 WstNwEnB Q WNEB .12 1.1 23 11.10 9.00 36 11.05 240 11.05 10.70 +.25 +1.4sWstnUnion N WU .70 3.3 11 22.21 18.39 3647 21.12 44000 22.21 20.70 +.56 +11.1sWestlkChm N WLK .76 .7 25 113.42 58.97 325 113.94 2754 114.34 110.05 +3.15 +7.0 WestlkCLP N WLKP 1.50f 6.0 18 26.25 20.65 35 24.95 199 24.98 24.10 +.15 Westmrld Q WLB .80 58.8 19.03 .95 245 1.36 2586 1.84 1.31 -.29 +12.4 WestmRs s N WMLP .46m 17.4 5.66 2.10 5 2.65 32 2.70 2.61 +.04 -5.0 WestpacBk N WBK 1.52e 6.1 27.05 22.17 620 24.84 1468 25.14 24.66 -.11 +1.9 WstptFuel g Q WPRT 4.33 .82 463 3.72 2829 4.00 3.67 -.23 -1.1sWestRck N WRK 1.72f 2.5 68.29 49.23 1566 69.20 8571 69.29 67.05 +1.89 +9.5 WestwtrRs Q WWR 4.00 .76 513 1.05 1382 1.11 .98 -.04 -1.4 WestwdH N WHG 2.72f 4.0 14 71.00 51.41 15 67.81 71 68.96 66.10 +.72 +2.4 WeycoGp Q WEYS .88 2.8 21 32.99 23.75 46 31.83 160 32.00 30.53 -.55 +7.1 Weyerhsr N WY 1.24 3.5 30 36.92 29.88 2841 35.26 16058 35.58 34.57 +.01 WheatPr g N WPM .28e 28 23.06 18.32 3281 21.90 13810 22.04 20.87 -.05 -1.0 Wheeler wt Q WHLRW .72 .01 5 .03 27 .04 .02 -.01 -26.5tWheelr pfB Q WHLRP 2.25 12.4 24.89 16.87 7 18.15 102 19.48 16.87 -1.17 -17.1tWheelr pfD Q WHLRD 2.19 12.5 26.44 16.45 54 17.52 622 18.50 16.45 -.91 -12.8tWheeler rs Q WHLR 1.36 19.0 14.64 7.70 460 7.16 1163 8.66 7.05 -1.50 -28.3 Whrlpl N WHR 4.40 2.5 13 202.99 158.80 1011 172.75 4820 172.99 164.33 +4.27 +2.4tWhtMtIns N WTM 1.00 .1 948.94 835.70 15 834.50 96 852.76 834.50 -18.62 -2.0 WhiteHFin Q WHF 1.42 10.8 9 15.05 12.31 33 13.17 224 13.32 13.00 -1.9 WhitestnR N WSR 1.14 8.4 18 15.15 10.80 223 13.64 1362 14.31 13.52 -.38 -5.3 WhitngPet rs N WLL 49.88 15.88 4152 29.78 26895 30.23 26.93 +1.99 +12.5 WidOpW n N WOW 17.89 8.64 504 10.35 4138 11.36 9.31 -.81 -2.1 WidePoint A WYY .89 .39 94 .67 456 .70 .63 -.02 +3.1sWildhRs n N WRD 19.97 10.36 1355 20.04 3646 21.43 17.92 +2.05 +8.9sWileyJA N JW/A 1.20 1.8 21 67.10 49.00 300 65.20 1122 67.10 64.55 -1.45 -.8 Wilhelmina Q WHLM 27 8.73 5.67 1 6.70 39 6.95 6.45 +.15 +3.6 WillScot wt Q WSCW 1.50 .32 1.39 316 1.42 1.32 -.03 -3.5 WillScot Q WSC 13.20 9.45 36 12.75 382 12.90 12.45 -.15 +.4 WillmValV Q WVVI 22 8.86 7.50 8 8.18 23 8.25 8.05 -.00 -.9 Willbros N WG 3.84 1.11 283 1.30 1337 1.37 1.24 -.08 -8.5 Willdan Q WLDN 21 36.87 21.90 91 24.35 335 24.38 23.00 +.83 +1.7 WLyonHm N WLH 17 32.95 16.37 253 32.01 1802 32.66 30.15 +1.04 +10.1sWmsCos N WMB 1.20 3.6 57 33.12 26.82 4301 33.21 23710 33.38 32.26 +.76 +8.9sWillmsPtrs N WPZ 2.40 5.6 51 42.95 34.74 1878 43.19 6791 43.32 40.92 +1.86 +11.4 WmsSon N WSM 1.56 2.8 16 55.89 42.68 1293 55.49 4962 55.57 52.58 +2.19 +7.3 WillisLFn Q WLFC 10 27.58 21.10 3 26.47 42 26.48 25.55 +.21 +6.0 WillisTwW Q WLTW 2.12 1.4 23 165.00 120.87 555 155.46 3509 155.95 150.74 +3.23 +3.2 Windstm rs Q WIN .60 32.6 8.35 1.71 1501 1.84 8260 1.91 1.78 -.04 -.5sWingstop n Q WING .28 .6 63 44.75 24.74 462 45.08 3860 45.14 39.55 +5.38 +15.6 Winmark Q WINA .44a .3 26 139.05 109.90 4 135.50 26 136.05 130.05 +3.40 +4.7 Winnbgo N WGO .40 .7 25 58.65 24.15 575 55.80 2931 58.05 53.40 -.05 +.4 WinsFin Q WINS 465.00 19.80 8 155.01 19 216.24 155.01 -44.99 -13.9 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 sWintrust Q WTFC .56 .6 21 87.68 64.14 290 87.49 1864 88.54 82.74 +4.20 +6.2 Wintrst pfD Q WTFCM 1.64 5.9 29.31 26.19 6 27.79 41 27.89 27.45 -.06 -.6 Wipro s N WIT .03e .5 6.40 4.50 644 5.68 3803 5.81 5.55 +.12 +3.8sWirelessT A WTT 2.64 1.30 50 2.52 246 2.64 2.41 -.00 +3.5sWT IntQua N IQDG 31.47 24.49 22 31.67 46 31.69 31.25 +.21 +3.2sWT EmMDv N DVEM 34.84 27.44 4 34.88 35 34.88 34.23 +.38 +5.1sWT DyInEq N DDWM 31.76 26.66 15 31.66 129 31.76 31.28 +.30 +3.7 WTBearEq N DYB 26.17 24.64 5 26.09 10 26.17 25.93 -.01 +.1sWisdTrMdE Q GULF 1.10e 5.9 18.50 16.43 7 18.49 40 18.50 18.00 +.49 +5.0sWT LgSEq N DYLS 33.48 27.58 17 33.67 387 33.67 32.96 +.45 +3.3sWT EuLoc N EZR 32.56 24.01 2 32.99 16 32.99 32.11 +.72 +6.0 WT GlSmC N GSD 35.24 29.58 1 33.89 7 33.89 33.21 +.41 +2.5 WTUSEnYd N AGGY 1.44 2.9 55.58 49.08 89 50.46 671 50.69 50.25 -.10 -.5sWTEurSmC N EUSC .53e 32.34 26.06 34 32.14 296 32.34 32.07 +.05 +3.3 WT PutStr N PUTW 30.04 27.64 38 29.24 308 29.27 29.17 +.04 +.6sWT EMexSt N XSOE .77e 2.3 34.13 23.36 26 33.70 210 34.13 33.09 +.30 +5.8sWT JpDvG N JHDG 30.08 23.88 1 29.97 16 30.08 29.78 +.04 +3.5sWTIntHDv N IHDG .70e 1.4 32.55 26.60 96 32.28 740 32.55 32.14 -.13 +1.9 WT EurDiv N EUDG .51e 1.8 27.63 21.59 9 27.63 194 27.63 27.24 +.00 +2.5sWT SCQDv Q DGRS .66e 1.8 36.51 31.44 6 36.52 55 36.69 35.59 +.63 +2.2sWT USQDv Q DGRW .59e 1.4 42.77 33.37 420 43.07 1497 43.10 42.33 +.64 +4.0 WT EurHdg N HEDJ 3.51e 2.3 67.29 57.14 1725 65.75 7724 66.17 65.37 +.03 +3.2sWTChixSte Q CXSE 1.54e 1.7 92.20 49.60 29 93.13 167 93.22 91.11 +2.09 +8.0 WTEMCpBd Q EMCB 3.18 4.4 73.96 70.11 1 72.92 38 73.37 72.75 -.39 -.2sWT AsiaDb N ALD 1.02 2.2 46.45 43.35 1 46.42 249 46.45 46.01 -.03 +1.6 WTEmLDbt N ELD 1.74 4.4 39.65 36.02 45 39.45 300 39.50 38.87 +.29 +2.6sWisDynCu n N DHDG 25.63 21.70 6 25.71 18 25.71 25.42 +.10 +2.6 WisYldEn n N SHAG 52.53 49.54 4 49.59 340 49.70 49.55 -.07 -.3sWis US Mul N USMF 28.45 24.68 2 28.62 27 28.62 28.21 +.40 +3.0 GrnHCmdty N GCC 20.16 17.92 108 19.39 779 19.39 19.17 +.11 +.9sWisdomTr Q WETF .32 2.4 38 13.21 7.87 1007 13.23 4810 13.41 12.75 +.47 +5.4sWT Diefa N DWM .74e 1.3 57.59 47.32 171 58.21 514 58.21 56.94 +1.02 +4.4sWT DefaEq N DTH 1.75e 3.8 45.75 38.70 18 46.26 244 46.32 45.49 +.57 +4.2sWTDv exF N DTN 2.48e 2.7 90.76 80.02 22 91.05 198 91.15 89.29 +1.34 +3.0sWTEurEq N DEW 1.75e 3.5 49.45 43.55 16 49.70 50 49.71 49.08 +.44 +2.4sWTEurSC N DFE 1.48e 2.0 72.75 55.64 105 73.72 686 73.79 72.32 +1.15 +4.5 WT EqInco N DHS 2.10e 2.9 73.87 66.46 28 73.51 224 73.61 72.76 +.25 +.9sWTIntD exF N DOO 2.01e 4.4 44.93 38.04 14 45.39 85 45.43 44.51 +.55 +4.6sWT IntLC N DOL 1.69e 3.2 52.36 43.57 39 52.89 151 52.90 51.89 +.79 +4.5sWTIntMC N DIM 1.53e 2.1 71.12 56.58 14 71.80 61 71.85 70.64 +.73 +4.1sWTIntSC N DLS 1.16e 1.5 79.09 61.58 133 79.96 674 79.96 78.48 +1.21 +4.1 WTGxUSDv N DNL .99e 1.6 60.67 46.76 4 60.51 33 60.55 59.78 -.16 +2.2sWTJpnSC N DFJ 1.26e 1.5 83.85 63.19 88 84.35 301 84.35 82.59 +2.09 +4.9sWTJpHedg N DXJ 1.37e 2.2 62.00 47.86 14573 62.15 29790 62.17 61.31 +.52 +4.8sWT LCD N DLN 1.84e 1.9 94.11 79.78 58 94.60 297 94.73 93.31 +1.00 +2.7sWT MCD s N DON 35.95 31.43 443 36.05 1682 36.06 35.36 +.45 +2.2 WTAustDiv N AUSE 1.46e 2.4 61.01 53.82 5 60.51 13 60.66 59.94 -.47 +1.6sWTAsiaPxJ N AXJL 2.22e 3.1 72.05 59.74 1 72.64 21 72.64 71.55 +.59 +3.5sWT SC s N DES 29.55 25.48 285 29.49 1307 29.61 28.76 +.44 +1.5sWT TotDv N DTD 2.05e 2.2 94.64 81.13 8 95.18 62 95.18 93.96 +1.03 +2.4sWT EmCur N CEW 19.75 17.58 6 19.78 35 19.78 19.56 +.09 +1.8 WTChiYuan A CYB 26.40 23.76 8 26.21 23 26.35 26.01 +.01 +.5 WTBrzReal A BZF 19.45 16.67 19 18.91 23 18.91 18.60 +.19 +3.9sWTESCDv N DGS 1.29e 2.4 53.98 40.35 111 54.27 781 54.30 53.41 +.42 +4.1sWT EmEq N DEM 1.80e 3.8 47.17 38.15 196 47.59 980 47.66 46.65 +.70 +4.9 WTEMQDv Q DGRE .67e 2.4 28.09 21.31 13 27.87 119 28.07 27.52 -.07 +2.3sWTGxUSRe N DRW 1.22e 3.6 33.76 25.78 27 33.58 344 33.76 33.25 +.12 +3.1sWT UKHEq Q DXPS 1.09e 3.1 25.26 23.16 0 25.24 16 25.28 25.05 +.16 +1.8 WT NegAB Q AGND .78 1.8 44.49 42.75 1 43.73 13 43.87 43.34 +.44 +.9 WT IntHdg Q AGZD .84 1.7 48.50 47.78 3 48.35 17 48.47 48.18 +.10 -.1 WT NegHY Q HYND .90e 4.3 22.56 20.26 1 20.80 14 21.22 20.59 -.03 +1.5sWT India N EPI .22e .8 28.79 20.64 1724 28.86 5755 28.90 28.39 +.24 +3.7 WT IntHY Q HYZD 1.02 4.2 26.52 22.99 121 24.16 641 24.44 24.12 -.07 sWTGermH Q DXGE 1.39e 2.2 33.46 28.54 15 33.20 211 33.46 32.89 -.02 +3.1sWT JpHFn N DXJF 3.48e 1.0 27.38 21.93 105 27.49 955 27.52 26.99 +.43 +5.9 WTUSDBull N USDU 1.78e 28.03 25.22 64 25.48 174 25.91 25.47 -.21 -1.6sWT JpSCEq Q DXJS 1.10e .5 47.87 35.57 19 47.65 187 47.87 47.13 +.15 +3.4sWTEMCnG Q EMCG .59e 2.2 27.55 20.18 3 27.35 24 27.55 27.10 -.08 +1.6 WT SCErn N EES .95e 2.5 98.48 30.85 69 37.66 382 37.88 36.51 +.95 +4.0sWT MCEr s N EZM 40.93 34.14 59 41.07 404 41.13 40.07 +.80 +3.5sWT Er500 s N EPS 32.03 25.92 27 32.20 129 32.23 31.64 +.45 +3.6 WT TotErn N EXT 1.49e 4.5 92.23 30.36 37 33.06 74 33.06 32.42 +.56 +3.7 Wix.com Q WIX 86.15 47.00 275 61.90 1626 62.05 60.15 +1.25 +7.6sWolvWW N WWW .24 .7 24 32.70 20.94 379 32.26 3981 32.70 31.17 +.59 +1.2sWoodward Q WWD .50 .6 29 82.94 65.22 346 83.41 2078 84.23 78.67 +3.71 +9.0 WooriBank N WF 53.50 32.91 12 49.04 55 49.04 45.53 +3.89 +9.7 Workday Q WDAY 116.89 65.79 1164 112.90 8499 114.88 108.11 +3.58 +11.0 Workhrs rs Q WKHS 6.46 1.85 346 2.75 2042 3.03 2.72 -.01 +7.5 Workiva N WK 23.70 12.15 111 21.80 499 22.10 21.15 +.45 +1.9 WldAccept Q WRLD 11 88.54 42.01 35 83.99 387 86.87 80.37 -1.63 +4.1 WorldFuel N INT .24 .8 13 46.37 25.80 278 28.98 1991 29.12 27.82 +.88 +3.0 WldW Ent N WWE .48 1.5 62 33.28 19.09 689 32.18 3680 32.47 30.70 +1.13 +5.2 Worthgtn N WOR .84 1.8 17 53.27 39.52 337 47.75 2298 48.38 45.25 +2.04 +8.4 WrightMed Q WMGI 31.53 22.00 899 24.04 4177 24.75 23.61 +.09 +8.3 WrightM rt Q WMGIZ 2.67 1.30 51 1.51 72 1.52 1.48 sWyndham N WYN 2.32 2.0 23 117.90 75.80 934 117.93 4415 117.96 111.60 +5.49 +1.8 Wynn Q WYNN 2.00 1.2 46 171.06 89.60 2548 165.54 11516 165.85 160.38 +1.05 -1.8X-Y-Z:XAI Oct n N XFLT 11.15 9.27 10 9.81 231 9.87 9.66 +.20 +4.4 xG Tech rs Q XGTI 2.92 1.31 125 1.53 1048 1.64 1.52 -.09 -5.6 XL Grp N XL .88 2.5 22 47.27 33.77 3007 35.49 12005 35.52 34.07 +.83 +.9 XO Group N XOXO 58 20.96 14.99 40 19.16 295 19.37 18.37 +.29 +3.8 XOMA rs Q XOMA 37.25 3.96 96 33.71 790 34.94 31.15 -.65 -5.3sXPO Logis N XPO 69 95.07 42.07 907 95.01 5711 95.35 91.05 +3.93 +3.7 XTL Bio rs Q XTLB 4.70 1.93 3 2.55 24 2.55 2.36 +.10 +11.5 XBiotech n Q XBIT 20.18 2.77 70 4.16 256 4.23 3.96 -.04 +5.6 XcelBrnds Q XELB 13 5.00 1.80 6 3.10 20 3.25 2.80 +.10 -6.1 XcelEngy Q XEL 1.44 3.2 19 52.22 40.04 3155 45.15 15705 47.22 45.06 -1.64 -6.2 Xcerra Q XCRA 10.15 7.21 592 10.05 2209 10.15 9.97 +.05 +2.7 Xencor Q XNCR 28.64 18.55 95 22.50 694 23.18 21.82 -.33 +2.6 XeneticB n Q XBIO 5.90 1.75 2 1.93 39 2.15 1.86 -.13 +.6 XeniaHtls n N XHR 1.10 5.0 13 22.76 16.21 302 21.94 1926 22.08 21.22 +.53 +1.6 XenonPhm Q XENE 9.95 2.10 12 2.90 85 2.95 2.80 -.03 +2.7 Xerium N XRM 7.75 3.70 48 4.75 370 4.91 4.46 +.28 +11.5 Xerox rs N XRX 1.00 3.1 12 34.13 26.48 3249 32.77 11038 32.84 29.87 +2.85 +12.4sXilinx Q XLNX 1.40 1.9 32 75.29 54.99 1016 74.66 8297 75.29 73.15 +.51 +10.7sXinyuanRE N XIN .40 5.0 10 8.25 4.26 500 8.00 3057 8.25 7.56 +.23 +17.5 Xperi Q XPER .80 3.5 45.90 16.70 408 22.65 2914 25.05 22.55 -2.25 -7.2 XploreTch Q XPLR 73 4.20 1.54 24 2.91 101 2.98 2.75 -.02 +2.5 XpressSp rs Q XSPA 2 2.60 1.07 259 1.23 4066 1.80 1.18 -.29 -10.2 XtantMed A XTNT 1.21 .29 200 .56 429 .59 .54 -.02 -2.3 Xunlei Ltd Q XNET 27.00 3.11 24712 16.63 64496 24.99 16.01 -2.20 +8.1sXylem N XYL .72 1.0 31 69.98 46.67 810 70.46 3715 70.79 68.60 +1.23 +3.3 YPF Soc N YPF .11e .4 26.48 18.41 1929 25.05 7887 25.12 22.60 +2.04 +9.3sYRC Wwde Q YRCW 15.79 7.36 385 15.55 2757 15.80 14.18 +1.20 +8.1sYY Inc Q YY 9 131.99 39.85 1527 135.23 5202 135.46 123.14 +7.13 +19.6 Yamana g N AUY .02 .6 3.65 2.21 10475 3.44 64574 3.45 3.08 +.19 +10.3 Yandex Q YNDX 35.32 21.16 1135 34.60 7625 34.89 33.80 +.35 +5.6 YangRvD n Q YERR 25.47 5.20 43 7.08 557 8.84 5.53 -1.45 -19.7tYatra n Q YTRA 12.85 7.04 66 7.24 697 7.44 7.04 -.05 -3.2 Yelp N YELP 48.40 26.93 2530 45.39 6214 45.86 42.72 +2.22 +8.2tYext n N YEXT 15.11 11.03 271 12.06 2773 12.57 11.03 +.47 +.2tYld10Bio rs Q YTEN 9.30 1.54 140 1.57 1973 1.85 1.54 -.24 -11.3 YingliGr rs N YGE 3.35 1.68 133 2.02 1581 2.30 1.91 -.10 +19.5 YintechIn n Q YIN 22.97 8.53 49 9.24 264 9.50 9.13 -.36 -3.3 Yirendai n N YRD 53.50 19.85 391 40.00 2302 44.66 39.50 -4.66 -9.0 YogaWks n Q YOGA 5.85 2.22 29 2.81 186 2.84 2.61 +.14 -.7 YorkWater Q YORW .67f 2.1 33 39.86 31.70 20 31.95 117 33.35 31.70 -.80 -5.8 Youngevt n Q YGYI 7.00 3.79 6 5.32 52 5.32 4.90 +.27 +28.8 YulongE rs Q YECO 9.00 1.25 73 3.33 1030 4.30 2.86 +.24 +23.1 YumBrnds N YUM 1.20 1.4 30 84.29 62.36 1349 83.62 6886 83.76 81.94 +.76 +2.5sYum China N YUMC .10p 43.85 25.53 3360 45.86 14968 46.15 42.30 +3.11 +14.6 YumaEn rs A YUMA 3.25 .77 1405 1.63 2251 1.76 1.16 +.40 +39.6 YuMe N YUME .03p 47 6.06 3.35 194 4.65 1121 4.91 4.41 -.12 -2.7 ZK Intl n Q ZKIN 16.00 6.70 43 10.61 722 12.85 10.03 -.81 +8.3 ZTO Exp n N ZTO 18.08 11.14 3973 15.76 12442 16.05 15.08 -.29 -.6sZafgen Q ZFGN 5.74 3.21 112 5.56 633 5.75 5.16 +.01 +20.3 Zagg Q ZAGG 23.70 5.90 510 18.55 2429 19.55 18.35 -.50 +.5 ZaiLab n Q ZLAB 35.74 20.67 65 23.37 323 23.88 22.34 +.56 +10.1 Zais Grp Q ZAIS 1.60 40.2 5.18 1.50 117 3.98 170 4.01 3.73 +.03 +2.6 ZayoGrp N ZAYO 37.26 29.73 1282 36.46 6544 36.78 35.86 +.41 -.9 ZealndPh n Q ZEAL 20.37 12.45 5 14.87 59 14.92 14.12 +.02 +9.3sZebraT Q ZBRA 121.29 81.02 407 123.15 1877 123.66 109.57 +13.61 +18.6 Zedge n A ZDGE 3.62 1.65 8 2.71 65 2.77 2.46 +.05 -1.4sZendesk N ZEN 36.33 22.20 999 37.51 3462 37.71 34.46 +2.54 +10.8 ZillowA s Q ZG 92 50.91 32.63 406 44.37 1572 45.95 41.31 +2.03 +8.9 ZillowC n Q Z 51.23 32.56 1202 44.53 5467 46.31 41.50 +1.92 +8.8 ZimmerBio N ZBH .96 .8 15 133.49 108.03 1001 122.10 7512 127.02 120.77 -3.88 +1.2 ZionO&G Q ZN 6.90 1.07 128 2.30 1011 2.41 2.23 +.02 +6.5 Zions pfA N ZBpA 1.02 4.2 25.87 23.23 10 24.49 26 24.50 23.77 +.02 +1.1 Zions pfG N ZBpG 1.60 5.9 30.00 26.60 44 27.16 102 27.35 26.95 -.19 -.1sZionsBcp Q ZION .64f 1.2 20 53.23 38.43 1571 53.28 9189 53.77 50.48 +2.41 +4.8sZionsB wt20 Q ZIONW 20.31 8.84 8 20.64 1532 20.88 18.25 +2.39 +9.8sZionB wt18 Q ZIONZ 17.00 6.44 12 17.43 102 17.48 15.50 +2.78 +18.2 ZionBc 28 N ZBK 1.74 5.8 31.12 28.50 4 30.02 10 30.43 29.50 -.34 -.4 ZionBc pfH N ZBpH 1.44 5.6 26.14 24.58 10 25.65 21 25.70 25.50 +.07 -.8tZiopharm Q ZIOP 7.88 3.77 1279 4.36 9796 4.40 3.77 -.02 +5.3 Zix Corp Q ZIXI 31 6.67 4.16 322 4.59 1072 4.64 4.48 -.01 +4.8 ZoesKitchn N ZOES 23.65 10.77 317 16.09 1645 16.66 15.14 -.24 -3.8sZoetis N ZTS .50f .7 35 75.48 52.00 1797 75.39 12037 75.69 73.16 +2.05 +4.7 Zogenix rs Q ZGNX 43.35 7.70 902 37.60 3361 38.05 33.42 +3.00 -6.1 Zomedica n A ZOM 2.47 1.79 41 2.00 128 2.15 1.89 +.01 +1.2 ZosanoPh h Q ZSAN 3.54 .50 584 .53 1771 .60 .51 -.05 +1.0 Zumiez Q ZUMZ 24 24.45 11.43 206 22.90 1786 23.40 21.85 +.35 +10.0 ZweigFd N ZF 2.44e 19.8 13.16 10.70 90 12.35 539 12.70 12.32 -.30 -4.3 Zymewks n N ZYME 13.50 6.25 15 9.49 91 9.57 8.29 +1.09 +25.0 Zynerba n Q ZYNE 25.95 5.42 213 11.79 1622 12.89 11.35 -.71 -5.8 Zynga Q ZNGA 4.34 2.40 7161 3.97 34518 3.98 3.82 +.08 -.8siShBrHiY n N USHY 50.33 49.51 50.09 6 50.33 50.05 -.22 +.5siSh US Dv n N DIVR 26.91 24.81 13 27.15 41 27.15 26.61 +.49 +3.0 iSh iB D27 n N IBDS 25.89 24.65 7 24.84 148 24.99 24.66 +.01 -.4 scPhrma n Q SCPH 18.17 11.50 18 12.00 151 12.92 11.83 +.18 -.7 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, January 13, 2018

PAGE 59

LandsEnd LE 19.75 Lantronix LTRX 2.26 -.00 LeadgBr g LBIX 1.79 +.14 LiNiuTc rs LINU 1.94 -.05 LianlouSm LLIT 1.70 -.01 LightPath LPTH 2.42 +.09 Lightbrdg rs LTBR 1.52 +.10 LindbladEx LIND 9.92 +.10 Lipocine LPCN 1.71 -.16 LiveVent rs LIVE 15.57 -.14 LI Block n LBCC 5.02 -.48 LongFin n LFIN 43.65 +1.02 LunaInn h LUNA 2.59 -.07M -M III Aq un MIII 9.96 +.03 M III Aq wt MIIIW .95 -.05 MEI Phrm MEIP 2.36 -.03 MER Tel rs MTSL 2.41 +.05 MMA Cap MMAC 28.10 -.35 MYOS MYOS 1.54 +.04 MabVxTh n MBVX .90 -.08 MadrigP rs MDGL 107.00 +8.16 MagneG rs MNGA .33 +.02 Manitex MNTX 10.00 +.04 MaraPat rs MARA 4.17 +.33 Marrone MBII 1.26 -.01 MatlinPr n MPAC 9.75 MedTrBill MTBC 3.03 +.08 Medigus rs MDGS 1.57 +.01 MeetGrp MEET 2.90 MerchBcp n MBIN 21.14 +1.11 MeridWs hn MRDN 1.15 Microbot rs MBOT 1.06 -.01 MicronetE MICT 1.20 +.04 Midatech n MTP 1.25 MiMedx MDXG 13.86 -.08 Miragen rs MGEN 8.91 +.35 MiratiTher MRTX 24.75 +1.55 MitekSys MITK 9.40 +.25 MolecTemp MTEM 12.96 +.87 Moleculin n MBRX 1.87 -.02 MonstDg hn MSDI .60 MoSys rs MOSY 1.34 -.05 Moxian n MOXC 3.80 +.29 MySize n MYSZ 2.14 +.65N -NF EngSv NFEC 1.13 -.02 NV5 Global NVEE 53.25 -.85 NakedBr n NAKD 1.61 +.03 NatlHld rs NHLD 3.74 -.16 NatHlTr n NHTC 15.23 +.09 NebulaA un NEBUU 10.06 NeoGenom NEO 8.30 -.21 Neonode NEON .74 -.03 Neothetics NEOT 1.89 -.04 Neovasc g NVCN .53 -.04 NeptuneT g NEPT 3.07 -.20 NetElem rs NETE 11.39 -.02 Netlist h NLST .34 -.02 NetSolTch NTWK 5.20 -.05 Neuralst rs CUR 2.02 -.06 NeurMx rs NURO 1.78 -.01 Neurotrpe n NTRP 6.98 +.23 NewAgeB n NBEV 2.88 -.29 NewatrTc n NEWA 13.00 -.50 Nexeo Sol NXEO 9.90 -.04 Nexeo wt NXEOW .75 NextDec wt NEXTW .60 +.02 Nxt-ID wt NXTDW .50 -.10 Nxt-ID rs NXTD 2.85 -.23 NymoxPh NYMX 3.39 +.10O -OceanPw rs OPTT 1.14 -.04 OhrPhar h OHRP .33 +.01 OnTrack OTIV 1.37 -.01 Onconva rs ONTX 1.83 +.02 OncoSec rs ONCS 1.94 -.06 OneGpHosp STKS 2.34 +.01 OneHorz rs OHGI 1.59 -.01 OpGen n OPGN .17 -.02 OptimB rs OPHC 5.01 +.01 OrionEngy OESX .85 -.00 OssenInn rs OSN 3.85 +.62P-QPacEthanol PEIX 4.70 PangaeaL PANL 2.80 +.03 ParkCity PCYG 9.75 ParkrVs rs PRKR 1.05 +.01 Pavmed n PAVM 2.96 -.01 PayData rs PYDS 2.29 -.21 PhaseRx n PZRX .29 -.04 PierisPhm PIRS 7.46 +.07 PlatEag un EAGLU 10.01 PlugPowr h PLUG 2.35 -.05 PluristemT PSTI 1.61 +.09 PointsInt g PCOM 11.04 +.11 Polarity rs COOL 24.69 +.01 PorterBc rs PBIB 13.83 +.20 PranBio rs PRAN 2.98 -.04 Precipio n PRPO 1.30 ProDvrs h rs IPDN 4.09 -.32 ProfirEng PFIE 1.90 PulseBio n PLSE 23.07 -.11 PyxisTnkr PXS 1.90 -.25R -R1 RCM n RCM 4.45 +.05 RMG Net rs RMGN 1.27 -.32 RXI P wt rs RXIIW .62 -.09 RXI Phm rs RXII 4.29 +.13 RadaElc rs RADA 2.87 +.02 RaveRest RAVE 1.89 +.29 ReShape rs RSLS 1.51 -.06 ReadIntlA RDI 17.01 +.22 RealGSol rs RGSE 1.25 ReconTech RCON 1.71 +.14 RecroPhm REPH 8.87 +.15 RedhillBio RDHL 5.17 -.03 RemarkHld MARK 13.41 -.69 ReprosTh RPRX .66 RschFrnt REFR 1.13 +.03 Resonant RESN 6.97 +.20 RetoEco n RETO 8.00 -1.05 RevolutL rs RVLT 3.37 -.07 ReWalkRob RWLK 1.10 RexEng rs REXX 1.67 -.01 RiceBran RIBT 1.47 -.07 RiotBlck RIOT 21.88 +1.03 RitterPh n RTTR .35 +.00 Rosehill n ROSE 7.99 +.05 RosettG rs ROSG .59 -.00S -S&WSeed SANW 3.95 -.08 SelasLf rs SLS 7.80 +.24 SG Blck n SGBX 5.40 SGOCO rs SGOC 1.43 -.02 SPAR Gp h SGRP 1.98 +.74 SAExplr rs SAEX 2.60 +.18 Schmitt h SMIT 2.77 +.03 SeanrgM rs SHIP 1.09 -.01 SearsH&O SHOS 2.70 +.10 SecndSight EYES 2.02 +.02 SmLEDS rs LEDS 4.47 -.34 SenesTc n SNES .83 +.09 SentEn wt STNLW .80 SeqentialB SQBG 1.83 +.03 SevStars h SSC 4.97 +.14 SharingE rs SEII 6.92 -1.01 Sharps SMED 3.99 -.01 ShiftPixy n PIXY 3.37 +.08 Shineco n TYHT 2.34 +.04 ShotSpot n SSTI 17.07 +.04 SiebertFn SIEB 14.16 -.69 SifyTech SIFY 2.48 -.02 SigmaLb n SGLB 1.86 +.07 Sigmatr SGMA 8.57 +.11 SlvrRnII n SRUN 10.11 +.03 SlvRun wt SRUNW 2.08 +.03 SlvrRun un SRUNU 10.83 SimplyGd n SMPL 13.67 -.07 Simulations SLP 16.30 SinoGlobl SINO 2.67 -.03 SitoMobl rs SITO 6.91 -.06 SkySolar SKYS 1.51 -.03 SkylinMd rs SKLN .95 +.01 SmthM hrs SMSI 2.74 +.18 SocilRltyA n SRAX 5.75 +.18 SocketM n SCKT 3.60 +.14 SolenoTh rs SLNO 1.87 +.01 Sophiris SPHS 2.29 +.01 SorrentoTh SRNE 4.95 -.05 Sphr3D grs ANY 2.51 -.18 Spherix rs SPEX 1.40 -.03 SprBkPh n SBPH 12.46 +.33 Staff360 rs STAF 3.50 +.15 StateBkFn STBZ 31.36 +.06 StellarB rs SBOT .99 +.06 StemlineTh STML 14.10 +.25 SterlBcp n SBT 13.61 -.22 Stewrdshp SSFN 11.95 +.25 StrataS rs SSKN 1.44 -.04 StreamHlth STRM 1.66 +.04 SummerInf SUMR 1.36 +.01 SunesisP rs SNSS 4.25 +.24 Sunworks n SUNW 1.08 -.02 SuperCom SPCB 3.66 -.03 SupercdT rs SCON 1.31 -.10 supprt.cm rs SPRT 2.60 -.03T -TDH Hld n PETZ 5.51 +.10 TG Thera TGTX 9.88 -.78 TOP Shi rs TOPS .24 -.01 Tantech n TANH 2.69 +.01 Tapimmu n TPIV 3.61 +.14 TechComm TCCO 10.65 -.05 Tecnoglass TGLS 8.94 -.26 Tellurian rs TELL 11.20 -.17 TenaxTher TENX .42 +.01 TherpxBio n TRPX 5.90 -.22 TheStreet TST 1.49 +.01 TitanPh rs TTNP 1.38 +.05 TopImage TISA 1.10 -.01 Torchlght TRCH 1.25 -.01 TrilliumTh TRIL 7.95 -.20 Trovagne h TROV .34 -.01 Tucows grs TCX 55.10 +2.30 TymeTch n TYME 6.69 -.22U -US Concrte USCR 81.70 -.85 US Gld rs USAU 2.76 -.08 USGlobInv GROW 4.52 +.14 UtdInsur UIHC 18.79 +.22 US Engy rs USEG 1.74 +.16 UrbanOnD UONEK 1.90 -.05V -VantEng n VEAC 9.75 VascoDta VDSI 14.35 -.10 Vericel VCEL 6.63 +.18 Veritone n VERI 23.33 +.15 Vermillion VRML 1.65 -.03 VertexEn VTNR 1.05 +.01 Veru Inc VERU 1.47 +.06 Vical rs VICL 1.85 -.04 VikingTh n VKTX 4.74 -.09 VikngTh wt VKTXW 3.29 -.03 VistaGn n VTGN 1.26 +.04 ViveveMd n VIVE 4.89 -.09 Vuzix VUZI 8.55 +.55W -WMIH WMIH .98 -.05 WPCS Int rs WPCS 1.50 +.42 WestellT rs WSTL 3.75 -.02 WestwtrRs WWR 1.05 +.01 Wheelr pfD WHLRD 17.52 -.98 Wheeler rs WHLR 7.16 -1.31 WillScot wt WSCW 1.39 WillScot WSC 12.75 -.05 Workhrs rs WKHS 2.75 -.22X-Y-ZxG Tech rs XGTI 1.53 +.01 XpressSp rs XSPA 1.23 -.02 Yatra n YTRA 7.24 -.02 Yld10Bio rs YTEN 1.57 -.05 YulongE rs YECO 3.33 -.13 ZK Intl n ZKIN 10.61 -.02 Zais Grp ZAIS 3.98 +.16 Ziopharm ZIOP 4.36 +.10 ZosanoPh h ZSAN .53 -.04 Money FundsAARP MM ... ... ... AAdvGovP ... ... ... AAdvMMPlat ... ... ... ABN AmroGvtS ... ... ... ABN Amro GvtI ... ... ... ABN AmroPrY ... ... ... ABN AmroPrYS ... ... ... ABN Amro TrsI ... ... ... ABN AmroInvN ... ... ... AIM MMCshRes 777 21 .67 .68 AIMMMInv 117 21 .83 .83 AZMunCTIns ... ... ... ActAsInsGv 5857 19 1.20 1.21 ActAsInst 1 1.09 1.10 ActiveAstGv ... ... ... ActiveAstMny ... ... ... AdvGovLiquid ... ... ... AdvPrimLiq p ... ... ... AlBernExRK p 37 ... 1.09 ... AllBrnExRsv I 7 ... 1.02 ... AlliBernExRsvA 119 ... .96 ... AlliBernExRsAd 8 ... .96 ... AlliBernExRsvB 1 ... .92 ... AlliBernExRsC 8 ... .95 ... ABGovMMSel 1434 35 1.24 1.25 ABMMktMile ... ... ... Ambassador ... ... ... AB MMktSel ... ... ... AmC CapPr 2048 48 .84 ... AmC Prime 1225 38 1.01 ... AmCentUSGv 941 47 .82 ... AmCPrime t 24 38 .76 ... AmPrfInstTrs ... ... ... American A 11416 ... ... ... BBH MM Inst 1794 38 1.00 1.00 BBH MMkt 51 38 .76 .76 BLFMuniDlr 4 39 .89 .90 BMOGov I p 2635 14 1.12 1.13 BMO Gov Y 745 14 .87 .87 BMOPrimeI p 237 12 1.34 1.35 BMO Prime Y 221 12 1.09 1.09 BNYMellon M 797 30 1.06 1.05 BR TFdCsMg 621 44 .69 .69 BRSummCR A 55 ... ... ... BRSumCR B p 16 ... ... ... BT InvMMkt ... ... ... BofAGvPRTr ... ... ... BdfdMM ... ... ... BishopGvMMI ... ... ... BishopStTrea ... ... ... BL FedTrDlr 193 48 .90 .90 BLFTrCsMg 22 50 .66 .66 BLFT Adm 687 44 1.09 1.10 BCF Insti I 57 24 .69 ... BLFFedFDlr 1929 43 .94 .95 BLFedFdPCS p 1 43 .68 .68 BLFFedFnd 88490 43 1.19 1.20 BRInst 190 27 1.43 1.44 BLCAMunPrem 6 .02 .02 BLFCASel p 2 14 .33 .33 BLFedFdPS 39 .01 .01 BLFedFdSel p 267 43 .36 .36 BLMunFdPS 19 .02 .02 BLMunFdSel 2 39 .34 .34 BLFTempFdSel 25 .58 .58 BLFTempFdPS ... ... ... BLF FedTr 2798 48 1.15 1.16 BLF TrsTr 26436 50 1.16 1.17 BLFTrsTrDlr 493 50 .91 .92 BLFT FundDlr 2838 44 .94 .95 BLFMunCsh 1 22 .89 .90 BRInvB p 26 .28 .28 BRInvest 142 27 1.10 1.11 BROHMuniInvA p ... ... ... BLNYMfPCS p 6 .73 .73 BRSvc 6 27 1.13 1.14 BLFTempFdPCS 1 25 .95 .95 BRUSTr ... ... ... BRUSTI ... ... ... BRUSTS ... ... ... BRLiqTrsTAd 727 50 1.06 1.07 BLFM MuniCsh 3968 22 1.14 1.15 BLF TempFd 13480 25 1.45 1.46 BLFTmpDlr 118 25 1.20 1.20 BLFTmCsDlr 13 22 1.18 1.19 BLFedTrAd 28 48 1.05 1.05 BLCAMunPC p 14 .65 .65 BlkrkLqTmpAd 105 25 1.35 1.36 BLFNYCshM ... ... ... BRNJMunInstl ... ... ... BlkNJMuniA ... ... ... BROHMunSvc ... ... ... BRLiqTmpCR 5 25 1.05 1.05 BLMuAdm 17 39 1.04 1.05 BLF TmpCsh 1803 22 1.43 1.44 BLFT TrFund 65578 44 1.19 1.20 BLFedAdm 2240 43 1.09 1.10 BLFCADlr 6 .05 .05 BLMuCshMg 39 .65 .65 BLFTmCshMg 677 25 .95 .95 BofACRLiq ... ... ... BofACRsDly ... ... ... BofACRsTr ... ... ... BofACRsCap ... ... ... BACshRsInv2 ... ... ... BofACResInv ... ... ... BofACResAdv ... ... ... BofACsRsInst ... ... ... BofADlyCshRes ... ... ... BofAGovPlsCp ... ... ... BofAGResAdv ... ... ... BofAGRsDly p ... ... ... BofAGovRInst ... ... ... BofAGvRsLq p ... ... ... BofAGvRsTr ... ... ... BofAGvtPlsAdv ... ... ... BofAGRCap ... ... ... BofAGvRsInst ... ... ... BofAMMRsInst ... ... ... BofAMMRsTr ... ... ... BofAMMRInst ... ... ... BofAMMRsAdv ... ... ... BofAMMRsCap ... ... ... BofAMRsTr ... ... ... BofAMRsDly p ... ... ... BofAMuRsInst ... ... ... BofAMunRsLiq ... ... ... BofAResGvInv ... ... ... BofAMRsInv ... ... ... BofARsLiq ... ... ... BofATrRsAdv ... ... ... BofATrRsDly ... ... ... BofATrRsInv2 ... ... ... BofATrRsCap ... ... ... BofATrRsInv ... ... ... BofATrRsInst ... ... ... BofATrResLq ... ... ... BofATrsRsTr ... ... ... BofAGvPlsInst ... ... ... BurnhamMM ... ... ... BurnhamUSTrs ... ... ... CNIGovtA p 1082 24 .35 .35 CNIPrimeSvc ... ... ... CapOneCshA ... ... ... CapOneUSTr ... ... ... CapResFd p 5213 37 .61 .61 CashAcct Prem ... ... ... CashMgtInst 1484 34 1.08 ... CashMgtA ... ... ... CashMgtB t ... ... ... CashMgtInv ... ... ... CashResInst 663 34 1.14 ... CavanalCshAd 605 23 .79 .79 CavanalTrAdm 1090 27 .63 .63 CentnGv ... ... ... Centen ... ... ... CitiznSelPrB ... ... ... CitizensSelPrC p ... ... ... CitiznSelTreA 69 37 1.18 1.19 CitiznSelTreB 48 37 .98 .99 CitizenSelPrA ... ... ... CityNaRoGv p 881 24 .35 .35 CityNRoPrN p ... ... ... CityNRoPrS p ... ... ... CityNRochGv 2189 24 .90 .90 ClassicUSTr ... ... ... ColPrResAdv ... ... ... ColPrResInst ... ... ... ColRsSv ... ... ... ColumbGvtA ... ... ... ColumbGvtB ... ... ... ColumbiaA 496 28 .81 .82 ColumbiaB t ... ... ... Columbia I ... ... ... Columbia Z 85 28 .81 .82 ColmPrRsCp ... ... ... CG CapGov ... ... ... DIFTrInst ... ... ... DWSMSerMgd 15909 34 1.25 ... DWSMSerInst 15909 34 1.25 ... DWS MMkt 525 25 .99 ... DIF MM Retl ... ... ... DIF MuniRtl ... ... ... DIFMuInvSv ... ... ... DIF TreasInv ... ... ... DIF USGvtRtl ... ... ... DIF MMktInv ... ... ... DIF MMInvSv ... ... ... DIF TrsInvSrv ... ... ... DavisGvtA 204 49 .01 .01 DelaCashA ... ... ... DAD Gvt ... ... ... DryBasic 128 28 1.12 1.12 DryInsPfGHm 1577 16 1.18 1.19 DryInsPfGvP 137 16 .93 .94DryInstResGv ... ... ... DryRsTrsPm ... ... ... DryTrsAgcyC 229 15 .88 .89 DryInPfGClas ... ... ... DryResInst 4974 16 1.22 1.23 DryInstAdv ... ... ... DryInstAdvPls ... ... ... DryResInv ... ... ... Dry100 US ... ... ... DryfLA 432 24 .67 .64 DryInTrAgcHm 44 15 1.12 1.14 DryInstAdv ... ... ... DryResR ... ... ... DryTrAgcyCC ... ... ... DryTrPmCsh I 481 39 1.09 1.09 DryfGenTrPrA 1872 25 .30 .28 EV USGovA ... ... ... EdwJones IS 16389 25 .63 .63 EdwJonesRS ... ... ... ElfunMM 10 ... ... ... ExcelsiorGvt ... ... ... ExcelsrMnyIn ... ... ... ExcelsiorTry ... ... ... FFI Govt 1667 7 .65 ... FFI Inst 1946 19 .74 ... FFIPremInst 6672 2 .87 ... FFI Treas 2162 30 .77 ... FIMMDom I 675 12 1.44 1.45 FIMMDomII 43 12 1.29 1.29 FIMMDomIII 8 12 1.19 1.19 FIMMGov I 31057 29 1.18 1.18 FIMMGovII 688 29 1.03 1.03 FIMMGovIII 3381 29 .93 .93 FIMMMMkt I 11375 18 1.47 1.48 FIMMMMktII 45 18 1.32 1.32 FIMMMMktIII 126 18 1.22 1.22 FIMMTrOnlyII p 264 35 1.01 1.02 FIMMTrOnly3 860 35 .91 .92 FIMMTrOnly I 6937 35 1.16 1.17 FIMMTry I 9004 40 1.19 1.20 FIMMTryII 115 40 1.04 1.04 FIMMTryIII 2600 40 .94 .94 FITPrMMII ... ... ... FedAutCshCII ... ... ... FedAutCashK ... ... ... FedCAMuniII 7 33 .71 .72 FedCAMunCS p 45 33 .36 .37 FedCAMunCap 83 33 1.01 1.02 FedCshPr ... ... ... FCTMuCS p ... ... ... FedGovCash ... ... ... FedGovOblCp 3000 25 1.04 1.05 FedGovOb IS 25146 25 1.16 1.17 FedGovOblSv 8309 25 .93 .94 FedMMEagle 6 42 1.26 1.27 FedNJMuCS p ... ... ... FedNYMun WS 108 38 1.16 1.18 FedPAMu WS 36 19 .98 1.00 FedPrCshObCp 306 41 1.31 1.32 FedPrVlObSv 148 1 1.21 1.21 FedPrVlOblCp 22 1 1.36 1.37 FedPrVluObl 5279 1 1.46 1.47 FedPrCshOblIS 3885 41 1.41 1.42 FdPrCshObSv 1273 41 1.18 1.18 FedPriOb IS 6991 40 1.46 1.47 FedPrObSvc 31 40 1.26 1.26 FedTrstUSTr 258 26 1.15 1.17 FedTreasCsh ... ... ... FedTrsOb IS 29664 24 1.14 1.16 FedTreasObSv 3777 24 .89 .90 FedTrsOblCp 1949 24 1.04 1.05 FedUSTCshSv 3057 38 .86 .87 FedUSTrsIns 13689 38 1.10 1.11 FedVaMuCsCS p 89 17 .40 .42 FederMuni p ... ... ... FedMstr 7 19 1.44 1.45 FedMIMuCsh WS ... ... ... FidTrAdvC t 94 39 .01 .01 FidTrAdvB t ... ... ... FidGovPortS 1027 29 1.13 1.13 FidCashRes 133864 28 .99 .99 FidGvRes ... ... ... FidPrimeDlyI ... ... ... FidRetGov ... ... ... FidRetMM ... ... ... FidSpGov 84776 31 .93 .94 FidSpMM 2857 18 1.23 1.23 FidSpUSTr 3267 36 .94 .94 FidMMPortS 16 18 1.42 1.43 FidPrime CR ... ... ... FidSelMM 3414 ... ... ... FidTrPortsS 435 40 1.14 1.15 FidTrsyCR 1233 39 .42 .43 FidTryDly M 2510 39 .67 .68 FThrdUSTrPf ... ... ... FInvTrUSGvI ... ... ... FInvTrUSTrs ... ... ... FinSqFed 8631 26 1.16 ... FinSq Gov 80673 20 1.19 ... FinSq POF 1219 26 1.42 ... FinSqTrsy 46356 32 1.18 ... FinSq TOF 16298 16 1.19 ... FinSq MMF 2455 28 1.42 ... FITPrMonMktI ... ... ... FstAmGvObD 3231 28 .75 ... FstAmGvObY 9577 28 .90 ... FstAmTrObD 1468 30 .77 ... FstAmGvObA p 318 28 .60 ... FstAmPrObA ... ... ... FstAmPrObY 331 18 1.14 ... FstAmPrObD ... ... ... FstAmTrObA p 175 30 .62 ... FstAmTrObY 2551 30 .92 ... FirstCshRsvI ... ... ... FirstCshRsvC ... ... ... FtInvCs 126 ... ... ... First Muni I ... ... ... First USGv ... ... ... FrnkIFT 41 .92 .92 FrkMnyC 41 .06 .06 FrkMny 41 .68 .69 FstAmGvObZ 15704 28 1.17 ... FsAmGvObII 2072 28 1.05 ... FstAmTrObII 522 30 1.08 ... FsAmISTrII 134 46 1.01 ... FstAmPrObZ 274 18 1.46 ... FstAmPrObl 74 18 1.19 ... FsAmPrObII 84 18 1.29 ... FstAmTrObZ 4735 30 1.20 ... FstAmTreResA 639 30 .43 ... GEInvMMInst ... ... ... GEInvMM ... ... ... GEMnyMktA ... ... ... GabelliUST 2009 57 1.21 1.22 GartmrMMPr 320 29 .78 ... GnAMTFrMu B ... ... ... GnCAMuB 15 8 .47 .54 GnTrsAgcy A 184 23 .63 .65 GnTrsAgcy R 191 23 .84 .85 GnGvSec 7 28 .51 .49 GeneralB p 7431 29 .58 .57 GnGovB p 2066 28 .28 .25 GnMMkt 1266 29 .83 .82 GSILFdI ... ... ... GSILGvI ... ... ... GSILMMI ... ... ... GSILTrsOblgI ... ... ... GSILPOI ... ... ... GSILTrsInstI ... ... ... GlenGovtCash ... ... ... GovTxMgSvc 2839 39 .86 .87 GovObTR 577 25 .66 .67 GovTxMgIS 2874 39 1.11 1.12 GovResFd P 9349 26 .33 .33 GtHall Prime ... ... ... HSBCInvPrm A ... ... ... HSBCPrime D ... ... ...HSBCPrime I ... ... ... HSBCPrime Y ... ... ... HSBCUSGov A 1 37 .73 .74 HSBCUSGov D 1642 37 .88 .89 HnHrzGInstSwp ... ... ... HnHrzGovTr ... ... ... HanHzPrMMIns ... ... ... HancHrzTGovA ... ... ... Harbor 146 40 1.15 1.16 HarrisGvMMS ... ... ... HarrisMMktS ... ... ... Harris TE S ... ... ... HartfordR4 p ... ... ... HeritAdm 90 16 1.28 1.10 HeritInst 1108 16 1.41 1.22 HtgCshA ... ... ... HewittMM p ... ... ... HmestdDly 42 .01 ... HuntgtnUST I ... ... ... ING MM A 152 34 .66 .66 ING MM I 39 34 .66 .66 IFT CashRes ... ... ... InvescoA5 93 21 .68 .68 InvescoB5 p 21 .42 .42 InvescoC5 p 4 21 .42 .42 InvCshTrTrs 1834 44 1.20 ... IvyMonyyC t 19 20 .01 ... IvyMnyA 133 20 .97 ... IvyMM B ... ... ... JHanUS ... ... ... JPMGvMMAg 11075 29 1.09 1.10 JPMLqAsB ... ... ... JPMLqAsR 6 16 .91 .91 JPMGvPrem 5902 29 .90 .90 JPMGvCap 79006 29 1.17 1.18 JPMTrPlInv 42 11 .86 .86 JPMTrPlRs 13 11 .67 .67 JPMorg100 Agcy 2161 48 1.08 1.09 JPM100 SecP 831 48 .89 .90 JPM100 TrInst 9876 48 1.13 1.14 JPMorgan100 1397 48 .75 .76 JPMLqAstP 333 16 1.16 1.17 JPMCAMuEtr 2 ... .01 ... JPMorganFed 32 46 .75 .75 JPMorFedAgcy 103 46 1.08 1.09 JPMorgFedPr 185 46 .89 .89 JPMLqAstAg 168 16 1.35 1.36 JPMLqAstC p 20 16 .64 .64 JPMLqAstMrg 154 16 1.02 1.02 JPMLqAstInst 1023 16 1.40 1.41 JPMMuEtrde p 3 ... .01 ... JPMMunInst 1151 6 1.25 1.26 JPMMuMorg 14 6 .87 .87 JPMNYMuEtr ... .01 ... JPMNYMuR p 2 6 .73 .73 JPMOhMuMrg ... ... ... JPMPrCshMgt 18 .01 ... JPMorgPrm 681 13 1.10 1.11 JPMorgPrAgcy 1549 13 1.36 1.37 JPMorgPrmPr 1126 13 1.17 1.18 JPMTreasC t 427 11 .40 .40 JPMTrsPlusP 616 11 .92 .92 JPMTrsPlsMrg 257 11 .78 .78 JPMTrsPlsInst 14460 11 1.16 1.16 JPMTrsPlsAg 1223 11 1.11 1.11 JPMTrsSecR p 156 48 .64 .64 JPMUSGvInst 35031 29 1.14 1.15 JPMUSGvtR p 64 29 .65 .65 JPMUSGvtMrg 1246 29 .76 .76 JPMLqAsInv 5 16 1.10 1.11 JPMFedInst 2640 46 1.13 1.14 JPMPrInst 8924 13 1.41 1.42 JPMPrRsv 17 13 .92 .93 JanusGovt 21 .87 .87 Janus MM 20 .86 .86 JHan MMB 2 ... ... ... JHanMMA 498 ... ... ... LMPtrExRsC ... ... ... LMPtrExRxB ... ... ... LiqCshTr ... ... ... LordAbGvScC 51 .02 ... LordAbUSGB ... ... ... LordAbbUS A 51 .02 ... MFS CashA 95 ... ... ... MFSCashC p 34 ... ... ... MFSMonMkA 287 ... ... ... MS PrimAdv 342 30 1.23 ... MS PrimInv 173 4 .15 ... MS TFInst 56 6 1.21 ... MTBInsPrMM ... ... ... MTB MM S p ... ... ... MoneyMktA2 ... ... ... MTB MM I ... ... ... MTB TrsMMI ... ... ... MainStay A 225 27 .85 .86 MainStay B 41 27 .63 .63 ManagersMM ... ... ... MarshalPrA ... ... ... MasMuPrMML ... ... ... MasMuPrMMS 502 ... ... ... Meeder Instl ... ... ... MeederRetl 34 44 1.08 1.08 ML CMAGv ... ... ... ML CMAMn 8972 38 .81 .81 ML CMATr 1100 35 .76 .76 ReadyAstUSA 69 ... ... ... MilestnTOInst 356 43 1.13 1.13 MilestnTOInv 28 43 .86 .87 MHLIRSel ... ... ... MMktGS2 269 40 1.16 1.17 MMktGS4 927 40 .91 .91 MMktProFdInv 354 34 .02 ... MMktProFdSvc 10 34 .02 ... MStanLqPrIn 16825 30 1.48 ... MorStLqTrIn 19149 26 1.19 ... MrStLqGvInv 24 18 1.10 ... MS InstlLiq 4596 28 1.50 ... MrStLqGvIns 35537 18 1.20 ... MS LiqAst ... ... ... MS USGvt 1270 25 .99 1.00 NatixisCMTA ... ... ... NatixisCMTB ... ... ... NatnwdMMInst 262 29 .88 ... NeubCashInstl ... ... ... Nicholas ... ... ... NorthInstGovSel 24263 42 1.14 1.14 Northern 209 33 1.27 1.28 NorthernGvSl 3702 40 1.00 1.01 NorthInstDivAst 8029 31 .87 .88 NorthInstGovt 13923 38 1.10 1.11 NorthInstPrObSv 43 .80 .81 NthnInstPrObSh 2506 31 1.44 1.45 NorthInstTreas 11411 44 1.19 1.19 NorthernUSGv 15981 37 1.00 1.01 OneGrpMuni A ... ... ... OppCshResN t 127 ... .73 .74 OppenhCshB p 1 ... .68 .68 OppenhCshC p 185 ... .73 .74 OppCshRes 338 ... .73 .73 OppMMFd A 1801 ... .76 .76 PIMCO MM ... ... ... PNC AdvMM I ... ... ... PNC Gov A 650 27 1.04 1.04 PNC Gov I 9520 27 1.14 1.14 PNC MM A ... ... ... PNC MM I ... ... ... PNC TrA p 241 36 1.00 1.00 PNC Tr I 1095 36 1.10 1.10 PW PACE P 223 30 .72 .71 PfCapUSG SS ... ... ... PaxWldInv p ... ... ... PaxWrldMMInst ... ... ... PaxWMMAPrax ... ... ... PaydenCshRs 462 31 1.00 ...PhoeInsMM ... ... ... PhoxInsgGvA ... ... ... PhoxInsgMMA ... ... ... PhoenixMM A ... ... ... PhoxInsgMME ... ... ... PhoeInsgGvI ... ... ... PIMCO MM P ... ... ... PiInsMM 1 ... ... ... PiInsMM 3 ... ... ... PiInsMM 2 ... ... ... PionrCs 214 ... .63 .63 PremGvtMP 31 25 1.19 1.19 PremierPort 27 24 1.45 1.45 PrimeObTR 40 .99 .99 PrinCapPresJ ... ... ... PrincipalInstl ... .14 ... PrincipalMMB ... ... ... PrincMMktA 232 ... ... ... PrincMMktJ t 230 ... ... ... PrincpMMktI ... ... ... PruMMartD 1110 37 .76 ... PruMMrtZ 82 37 .92 .92 PruGovMM D ... ... ... PruInstMM I ... ... ... PruInstMM A ... ... ... Putnm MMA 736 24 1.02 ... PutnmMMC t 19 22 .01 ... RBCGvRBCI1 2857 31 1.14 1.14 RBCPrRBCI1 ... ... ... RS MMktVIP ... ... ... ReadyAssetPr 3205 ... ... ... ReadyAstUST 289 ... ... ... RegMorKeegA ... ... ... RegMorKeeg I ... ... ... RegionsTreTr ... ... ... ResrvCA II ... ... ... ResrvFL ... ... ... ResPri15 ... ... ... ResPri25 ... ... ... ResPriTT ... ... ... ResrveUSTrs ... ... ... ResUSTrsTT ... ... ... ResrveFdGvtR ... ... ... ReserveFdR ... ... ... Ret1 2556 ... ... ... RetII p 55 ... ... ... RidgeWCshMgt ... ... ... RidgeWPrQualA ... ... ... RidgeWPrQualI ... ... ... RidgeWUSGvt ... ... ... RidgeW USGovA ... ... ... RidgeWUSGvI ... ... ... RidgeWUSTrsI ... ... ... RydexUSGvC ... ... ... RydexUSGv ... ... ... SEIDITGovC ... ... ... SEIDITGvIIC ... ... ... SEIDITGvSwp ... ... ... SEI DIT MMA ... ... ... SEIDITMMSw ... ... ... SEIDITPrC ... ... ... SEIDITPSwp ... ... ... SEIDITTrIIC ... ... ... SEIDITTrsB ... ... ... SEIDITTrSwp ... ... ... SEI DITGovA 7459 40 1.04 1.05 SEI DIT MMC ... ... ... SEI DlIncGvB ... ... ... SEI DailyTr C ... ... ... SEI DITGvIIA 2307 41 1.09 1.10 SEI LqPr ... ... ... SEI DITPrmA ... ... ... SEI DITPrmB ... ... ... SEI DITTrsA 105 42 1.03 1.04 SEI DITTrIIA 602 44 1.10 1.10 SEI DITTrIIB ... ... ... SEIDITPrmH ... ... ... SSgAMMA f ... ... ... SSgAPrm ... ... ... SSgAUSGvtA ... ... ... SSgAUSTry ... ... ... STI CshRes ... ... ... SansomSt ... ... ... SaratgUSGvI 8 4 .01 ... SchwbACR-Pr 10067 19 .98 .98 SchwbACR 3536 19 .91 .91 SchwbCshRes 34495 14 .90 .90 SchwbInv 558 25 1.19 1.20 SchwbRetAdv 196 25 1.17 1.18 SchbValAdv 15073 26 1.21 1.22 SchwValAdUlt 12485 26 1.36 1.37 SchbVlAdvSl ... ... ... SchbValAPrm ... ... ... SchwbGv 25234 20 .65 .66 SchbMM 7900 26 .91 .91 Schb UST 15476 19 .70 .70 ScudCshAARP ... ... ... SecurityCsh ... ... ... SentinelGov A ... ... ... ShTrInUS ... ... ... SignalMM I ... ... ... SmBarPRDlyLiq ... ... ... StFrmMMLgA 120 36 .91 .91 StStInstLRS 9154 20 1.48 1.49 SunAmMMA 117 23 .01 .01 TAIDXTAmA p 41 .01 ... TAIDEXTAmB t 41 .01 ... TCW GalileoI ... ... ... TDAMMMInv 466 46 .77 .78 TDAMMMkPr 91 46 .77 .77 TDAMUSGv 1028 39 .60 .60 TIAA-Cref Life ... ... ... TIAA-CREF Inst 425 49 .01 .01 TIAA-CREF MM ... ... ... TIAACREF Ret 302 49 .01 .01 TIAA-CREF Ret 110 49 .01 .01 TRowSumCR 49 1.11 ... TRowPRF 38 .91 ... TRowUST 35 .88 ... TargetUSGvt ... ... ... Thriv MM Inst 80 34 .99 1.00 Thriv MMk A 314 34 .86 .86 Touchstone Inst ... ... ... TouchstoneMM ... ... ... TouchstnMMS ... ... ... TouchstoneSTGvt ... ... ... TreasObTR 376 24 .64 .65 TCU MMP ... ... ... UBS RMA ... ... ... UBS RMA US ... ... ... UBS Retire ... ... ... UPW Cash ... ... ... US Tr Am ... ... ... US Treas Tr 57 ... ... ... USAA Mutl 4387 40 1.04 ... USAA Treas 3453 38 .94 ... VALIC MMktI 319 26 .01 .01 VALIC MMkII 123 19 .01 .01 VangAdmTry 15810 49 1.19 1.19 VangFdl 85477 55 1.24 1.24 VangPr 82639 49 1.42 1.42 VangPrInst 12506 49 1.48 1.48 VicFedMMI ... ... ... Vic Fed MMS ... ... ... VictoryFRF ... ... ... VictGvtResSel ... ... ... VictGvtResTr ... ... ... VictoryInstInv ... ... ... VictoryInstS ... ... ... VictoryNY ... ... ... VictoryPrOb ... ... ... W&RAdCsMB 16 .02 ... W&RAdCsMC ... ... ... W&R AdvCshM A 1408 16 .93 ... WeissTreasury ... ... ... WeitzGvMM ... ... ... WellsFargo A 465 13 .97 .98 WFCashInvAd 110 16 1.29 1.11 WFCashInst 660 16 1.42 1.24 WFGovAdm 1312 34 1.01 1.01 WFGvtMMA 265 34 .74 .74WellsFargoI 100 3095 49 .82 .83 WellsFargoInsCsh 186 16 1.12 .93 WellsFargoInsGv 2563 34 .84 .85 WellsFargoInv ... ... ... WellsF100TrA 289 49 .67 .68 WellsFargo TrsyS 1509 34 .90 .90 WellsFargoTrsyA 1529 34 .73 .74 WellsFargo TrsyI 13672 34 1.15 1.15 WFGvMMInst 22870 34 1.14 1.15 WA GvtRsvA 864 40 .73 .72 WAInstGvInst 12908 40 1.18 1.18 WstnUSTrN 421 55 .74 .74 WstnInstCshL 14 .83 ... WstnInstCshS ... ... ... WstnInstLqRsI 2175 26 1.40 1.41 WstnLiqResN ... ... ... WstnPrmLiq 23 26 1.11 1.11 WstnInstUSTR 5971 55 1.15 1.15 WstnPrmUSTR 191 55 .89 .89 Wilm GovSel 3982 39 .96 .97 Wilm MM Sel ... ... ... Wilm PriAdm ... ... ... Wilm TrAdm 539 41 .72 .72 Wilm TrSvc 41 .58 .58 Wilm GovAdm 1250 39 .71 .71 WilmPriMM ... ... ... WilmUSGov 885 39 1.06 1.07Tax ExemptABN Amro TxEI ... ... ... ABN AmroTxExS ... ... ... AIMTx 22 17 .07 .11 ActAsCal ... ... ... ActAstTx ... ... ... AdvCATExLq ... ... ... AdvMuLiq p ... ... ... AlpineMuni ... ... ... AmC CATF 167 16 .88 ... AmC TF 139 12 .93 ... BBH TxEx ... ... ... BMO TaxF I p 272 13 1.18 1.19 BMO TaxF Y 95 13 .93 .93 BNYMelNMuM 695 10 1.04 1.10 BLMunFdPCS p 39 .66 .67 BRLM Muni 138 39 1.14 1.15 BRMuInst ... ... ... BRMuSv ... ... ... BR NC ... ... ... BRNJSv ... ... ... BRF NYMuni 25 6 1.21 1.22 BROHInstl ... ... ... BRPASv ... ... ... BRVAInst ... ... ... BRFCAMuni 45 14 1.13 1.13 BR PA Instl ... ... ... BR PA Invest ... ... ... BofACATERsIn ... ... ... BofACATERsA p ... ... ... BofACATERsCp ... ... ... BofACATERsD p ... ... ... BofACATERsIn ... ... ... BofACATERsL ... ... ... BofACATERsTr ... ... ... BofAMRsAdv ... ... ... BofAMRCap ... ... ... BofANYTEIn ... ... ... BofANYTxTr ... ... ... BofANYTERCp ... ... ... BofATERsAdv ... ... ... BofATERInv ... ... ... BofATERDaly ... ... ... BofATxExRsCp ... ... ... BofATEResG ... ... ... BofATxERsInst ... ... ... BofATEResLiq ... ... ... BofATERTr ... ... ... CalDalyA ... ... ... CA TF MM ... ... ... CalDlyB ... ... ... CashActTxEMgd 50 40 .99 ... Centn NY ... ... ... Centn CA ... ... ... CentenTx ... ... ... CityCATxEx I ... ... ... City CAMM S ... ... ... CityCATE N p ... ... ... CT DlySel ... ... ... DWSNYInsTxF ... ... ... DailTxA c ... ... ... DryNYAMTCs ... ... ... DryBasicNJ ... ... ... DryCTMu ... ... ... DreyCalTx ... ... ... DRPA Mun ... ... ... EVTxFrResvs ... ... ... ExcelsiorNY ... ... ... ExcelsiorTxE ... ... ... FFI Inst TE 1436 ... ... ... FIMMTxExII 36 1.06 1.08 FIMMTxEx3 3 36 .96 .98 FIMMTxExI 3736 36 1.21 1.23 FedALMuni ... ... ... FedCAMuniSv 164 33 .86 .87 FedCAMu WS 193 33 1.11 1.13 FedCTMuSvc ... ... ... FedFLMunCS p ... ... ... FedFLMu WS ... ... ... FedGAMuCsh 198 10 .96 .99 FedMAMuCS p 48 38 .38 .40 FedMAMuniSv 54 38 .79 .81 FedMDMuCsh ... ... ... FedMNMuCsh ... ... ... FedMuniCsh ... ... ... FedMuObl A 910 33 1.31 1.33 FedMuOblCap 264 33 1.21 1.23 FedMunOblSv 430 33 1.06 1.08 FedNCMuCsh ... ... ... FedNJMuCsSv ... ... ... FedNJMu WS ... ... ... FedNYMuCSv 62 38 .94 .96 FedNYMuCS p 58 38 .46 .48 FedNYMuCsII 12 38 .71 .73 FedOHMuCsh ... ... ... FedOHMuCsSv ... ... ... FedOHMu WS ... ... ... FedPAMuniCS 54 19 .39 .41 FedPAMuCsSv 20 19 .78 .80 FedTaxFObWS 2620 39 1.23 1.25 FedTxFrObSv 195 39 .98 1.00 FedVAMu WS ... ... ... FedMuniSvc 115 17 .79 .81 FedMIMuCsSv ... ... ... FedMNMu WS ... ... ... FedTxF c 297 6 1.30 1.33 FidCA 2664 29 .92 .94 FidCT 665 53 .92 .93 FidMA 2601 28 .89 .91 FidMI 415 31 .90 .92 FidMuMM 9955 48 1.02 1.04 FidNJ 950 51 .88 .90 FidNY 2142 49 .89 .91 FidOH 416 56 .90 .91 FidPA 282 39 .91 .93 FidSpCA 430 26 1.03 1.05 FidSpMA 238 22 1.03 1.04 FidSpNJ 154 49 1.06 1.08 FidSpNY 359 42 1.04 1.06 FidTEDly M 108 43 .72 .74 FidAZ 128 14 .94 .96 Fid TECR 79 43 .47 .48 FidTxEx MM 2944 43 .97 .99 FidTaxExPortS 1 36 1.16 1.18 FinSq TEF 1057 16 1.16 ... FstAmTFA 37 43 .63 ... FstAmTxFY 393 43 .94 ... FstAmTxFrD ... ... ... FstMunC p ... ... ... FtInvTax ... ... ... FedFLMuCshII ... ... ... FrkCal ... ... ... FrkNYTE ... ... ... FsAmTxFObII 43 1.09 ... FstAmTFObZ 30 43 1.19 ... GnAMTMu R ... ... ... GenNJMun 101 20 .62 .66 GenNYMuB 95 17 .64 .73 GnMuB p 407 13 .35 .44 GnNYMuB p 52 17 .24 .34 GnCalMu 64 8 .66 .75 GlenTaxExemt ... ... ...GSITNYI ... ... ... GSITCAI c ... ... ... GSITDvI c ... ... ... HSBC CalMMD ... ... ... HSBC NYTFA ... ... ... HSBCInv CA ... ... ... HtgCshMunA ... ... ... IMCT NewYork p ... ... ... JPMMuMMP 98 6 1.01 1.01 JPMMuMMR ... ... ... JPMorganCA 1 6 .80 .81 JPMorganNY 134 6 .84 .84 JPMorganTF 10 12 .75 .76 JPMorg TFPr 1564 12 .89 .90 JPMTxFrR p 2294 12 .64 .65 JPMorgTFAgcy 679 12 1.08 1.09 JPMTxFrInst 12602 12 1.13 1.14 LMPNYMuO ... ... ... MTB NYTF ... ... ... MTB TFMM A ... ... ... ML CMA Cal ... ... ... ML CMA CT ... ... ... ML CMA MA ... ...