Citation
Highlands news-sun

Material Information

Title:
Highlands news-sun
Place of Publication:
Sebring, FL
Publisher:
News-Sun- (Glen Nickerson- President); News-Sun- Romona Washington - Publisher, Executive Editor
Publication Date:
Frequency:
Semiweekly
regular
Language:
English

Subjects

Subjects / Keywords:
Newspapers -- Sebring (Fla.) ( lcsh )
Newspapers -- Lake Placid (Fla.) ( lcsh )
Newspapers -- Avon Park (Fla.) ( lcsh )
Newspapers -- Highlands County (Fla.) ( lcsh )
Florida -- Avon Park ( fast )
Florida -- Highlands County ( fast )
Florida -- Lake Placid ( fast )
Florida -- Sebring ( fast )
Genre:
Newspapers. ( fast )
newspaper ( marcgt )
newspaper ( sobekcm )
Newspapers ( fast )

Notes

Dates or Sequential Designation:
Began with Vol. 97, No. 43 (May 25, 2016)

Record Information

Source Institution:
University of Florida
Holding Location:
University of Florida
Rights Management:
Copyright, Highlands News-Sun. Permission granted to University of Florida to digitize and display this item for non-profit research and educational purposes. Any reuse of this item in excess of fair use or other copyright exemptions requires permission of the copyright holder.
Resource Identifier:
951679897 ( OCLC )
2016202754 ( LCCN )
2473-0068 ( ISSN )
ocn951679897
Classification:
ISSN RECORD ( lcc )
071 ( ddc )

Related Items

Preceded by:
News-Sun (Sebring, FL.)

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

Good Morning To Donna Arrowsmith 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. 209 | $1.00 Saturday, July 28, 2018 Classifieds..... ................................ B7-9 Comics ...................... News Wire Faith & Family..... ............................. B1 Florida Report ........................... A4 Local Sports .......................... A8-9 Lottery..... ................................. Sports Obituaries .............................. A5 Viewpoints ............................. A6 Weather .................. News Wire Caladium Fest off to a great start28th event goes through SundayLAKE PLACID „ The Caladium Capital of the World is the place to be this weekend for food, fun and foliage at the 28th annual Caladium Festival in Stuart Park in the heart of the uptown area. The sights, sounds and the aromas of delicacies tempted the senses Friday. The festival kicked off with Marti Capodifferro singing the national anthem Friday morning. Of“cially, the festival opened at 10 a.m. however, people were there well before. Dozens of people began buying caladium bulbs and plants “rst thing; they didnt want to take a chance on the By KIM LEATHERMANSTAFF WRITERAVON PARK „ Big Lots celebrated its new look in Avon Park Friday morning with a grand reopening that had shoppers lined up for goody bags and ready for discounts. The newly renovated store, located at 818 U.S. 27 South, had a soft opening on July 19. The store closed Feb. 9 after it was damaged by “re. A 17-yearold juvenile was arrested and charged with setting “res in a restroom and a showroom area of the store. Janet Clark of Sebring was among the group of about 40 waiting for the ribbon cutting to check out the renovated store. She was glad the Big Lots was reopening in Avon Park. I dont like going up to Winter Haven,Ž she said with a laugh referring to the Big Lots location she had been doing her shopping at while the Avon Park store was being remodeled. She went to Winter Haven just to go to Big Lots to buy furniture that was on sale, Clark said. Shoppers turn out for reopened Big LotsBy MARC VALEROSTAFF WRITERSEBRING „ Notices went out, starting May 20, to let landowners in Highlands County know about proposed “re assessments. County commissioners have since lowered those proposed rates to base residential rates on square footage „ the same as commercial, industrial and institutional„ with lower rates per square foot. However, some agriculture properties „ pole barns „ got put in the wrong category and have needed to get corrected. So far, according to Ray Royce, executive director of Highlands County Citrus Growers Inc., that has been a smooth process with few problems, if any. A number of agriculturalists got assessment letters, Royce said, because their pole barns got categorized by the Property Appraisers Of“ce under Code 87, a Prefabricated Metal Building,Ž which falls in the Industrial/ Warehouse category. On July 10, when the County Commission revised the fee schedule for the proposed “re assessment, Industrial/Warehouse got charged 5.5 cents per square foot. Other categories and fees are: € Non-agricultural vacant parcels „ $22 per parcel. € Commercial „ 6 cents per square foot. € Institutional „ 6 cents per Agriculturalists advised to check tax billBy PHIL ATTINGERSTAFF WRITERSEBRING „ When it comes to coloring, theres coloring to relax and then theres coloring Lindas way. Linda Sue Bruton has been coloring at the Sebring Public Library for almost three years, the same amount of time the library has been hosting an adult coloring group. She takes her coloring seriously. We want serious colorists,Ž Bruton said. I want people to love it as much as I do.Ž Bruton and her merry band of colorists meet every Friday at 10 a.m. in the librarys meeting room. While the library supplies some items such as colored pencils, the women in this group bring their own. Along with varying sets of colored pencils, they use gel pens, pastels, watercolor pens and more. I color all day long,Ž Bruton said. Her passion for coloring can be seen in the giant binders of pencils she brings with her as well as the box full of pastels she found online. Everyone has their own adult coloring books they color from, but they also use one they call the Class Book.Ž Each week someone takes it home and is tasked with coloring one picture from start to “nish. When done, the colorist shows off their work and passes the book around for the next person to take it. Its a lot like a gateway,Ž Judy Brilhante said. We care about each other.Ž A bit further up the road, at the Avon Park Public Library, a similar event takes place every other Thursday. Here, the library supplies everything you will need to get started such as coloring sheets, pencils, markers and theyll even get you a cup of coffee. The ladies in Avon Park are laid back and open to talking to newbies and chatting with each other. Its relaxing and gets you out of the house and meeting new people,Ž Barbara Carr said. We get to spend time without our husbands,Ž Sissel Carr said. Barbara and Sissel Carr, sisters-in-law, said they “nd coloring day a great place to relax and catch up with friends. Both groups, Avon Park and Sebring, said the size of the group varies, especially this time of year. While this week may have been “ve or less, when the snowbirds return it can be as many as 10 or more, making it dif“cult to “nd a seat. Avon Park Public Librarys librarian, Mary Beth Tickled pinkBy ROBERT MILLERNEWS CLERKColoring fosters creativity, fun and family ROBERT MILLER/STAFFJudy Brilhante works with colored pencils. Adult Coloring Day is every Friday at the Sebring Public Library from 10 a.m. to 12: 30 p.m. The Avon Park Public Library holds an Adult Coloring Day every other Thursday at 10 a.m. Crayons and coloring sheets are available for children to color any time. COLOR | 7 CITRUS | 7 KIM LEATHERMAN / STAFF The line to buy caladium bulbs from Happiness Farms formed early at Fridays opening day at the Caladium Festival in Lake Placid.FEST | 7 28TH CALADIUM FESTIVALSee photos on Page A3. MARC VALERO/STAFFFrom left, cutting the ribbon at Big Lots: Avon Park Mayor Garrett Anderson, store manager Alicia Reynolds and celebrity shopper Bob Witkowski. Also, Avon Park Councilman Jim Barnard (center background behind Reynolds).REOPEN | 7

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Saturday, July 28, 2018 www.highlandsnewssun.com The Highlands News-Sun (USPS 487-900ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 U.S. 27 North, Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry oce(s). All material contained herein is the property of the Highlands News-Sun, which is an aliate of DR Media. Reproduction in whole or part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to: Highlands News-Sun, 315 U.S. 27 North, Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Romona Washington, executive editor, 315 U.S. 27 North, Sebring, FL 33870; email editor@newssun.com or call 863-386-5634. OFFICE Location: 315 U.S. 27 North Sebring, FL 33870 Hours: 8 a.m. … 5 p.m. Monday Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Total $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7 a.m. Sunday, please phone the circulation department at 863-385-6155. PUBLISHER Tim Smolarick 863-386-5624 tim.smolarick@highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@highlandsnewssun.com EDITORIAL Karen Clogston, Managing Editor/Special Sections Editor 863-386-5835 karen.clogston@highlandsnewssun.com Pallavi Agarwall, Contributing Editor 863-386-5831 pallavi.agarwal@highlandsnewssun.com RETAIL ADVERTISING Cli Yeazel, Advertising Director 863-386-5844 cli.yeazel@highlandsnewssun.com CIRCULATION MANAGER Rob Kearley, Circulation Manager 863-385-6155 rob.kearley@highlandsnewssun.com PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classied Account Executive tracy.weikel@highlandsnewssun.com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Oce Manager 863-385-6155 michael.henry@highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@highlandsnewssun.com Email all other announcements to highlandsnewssun@highlandsnewssun.com highlandsnewssun.com AVON PARK „ While there have been many adjustments to the draft budget for 2018-19, City Manager June Fisher says she focused on maintaining the bottom line. For city residents, the bottom line is what they will be paying in property taxes. The draft budget for the 2018-19 “scal year shows the City of Avon Park is maintaining the property tax rate at 30 cents per $1,000 of assessed valuation, or .3 mills. At a recent City Council meeting, Fisher noted that the previous city manager had presented a preliminary budget on March 25. Since then the budget has been reviewed and has been presented in a different format, which should be a little bit easier to read and make things a little bit clearer. The estimates of revenue have been updated, she said. We did do a little bit of an increases in some of these revenues, which is good news. Some line items have been changed in the budget,Ž Fisher said. I did “nd some areas that I think were under budgeted,Ž she said. For example, in the current year, Code Enforcement is budgeted at $22,000, but it should have been budgeted for at least two positions and an additional position is funded that hasnt been “lled yet. So at least three positions should have been 100 percent funded in that budget line item. So between now and when there is the “rst public hearing for the budget, there will be some additional changes, Fisher said. The “rst public hearing on the budget is set for 6 p.m. Monday, Sept. 10. Despite the line item changes, she doesnt plan on changing the bottom line, she said. So we are going to continue to work within our current limits.ŽAP draft budget updatedBy MARC VALEROSTAFF WRITER FISHERSEBRING „ Good record keeping saved Ray Brown from losing his Leeboy asphalt paver to an alleged thief. On March 16 Brown reported his model L8500T machine stolen from the parking lot behind Highlands Regional Medical Center. Brown had kept papers that indicated the pavers serial numbers on it. Tammy Watson, 53, of Avon Park was arrested July 20 on a charge of larceny, more than $20,000 but less than $100,000. Brown said he had permission from hospital management to leave his $35,000 machine there for a few weeks until he could “nd a way to transport it. On June 12, Brown told Sebring Police he thought he spotted his paver at Ridge Equipment at 6820 U.S. 27 N. in Sebring. Brown got close enough to see the paver looked like his, but said the serial number he saw did not match his machine. An of“cer called Ridge Equipments owner, Dan Franklin, who cooperated with the investigator and said the paver was on his property because he hired Good Fellas Seal Coating to pave his business parking lot. Franklin told the detective it was very similar to the missing machine, according to the arrest report. Franklin gave the of“cer a name to follow up with; that name was redacted from police reports. The report notes that person is a co-defendant in the case. Franklin also told the of“cer the co-defendant got the paver from Highlands,Ž meaning Highlands Regional Medical Center. A Sebring of“cer and a Highlands County Sheriff detective went to the Good Fellas address, which turned out to be a residence at 1107 Gloria St. in Avon Park. The home had a privacy fence on one side of it. The Sebring of“cer wrote in the arrest report he observed what appeared to be a paver on a trailer bed attached to a white truck. When the of“cer saw a truck pulling out from behind the house, he approached the driver. The arrest report notes that Watson began yelling at the of“cer saying that the driver of the truck had nothing to do with the theft and they needed to talk with someone else. The of“cer told Watson why he was there and she refused to let him look at her paver and told him to get a warrant. At that time the co-defendant exited the residence and handed the of“cer a note from Patrick Carranza, an employee at Highlands Regional Medical Center. According to reports, the note, which was written by Carranza only days prior to speaking with police, said the paver was in a hazardous locationŽ and asked for the machine to be moved. The co-defendant volunteered that Carranza told him the Leeboy was abandoned at the hospital for approximately two weeksŽ and he was told by Carranza to remove it. The of“cer did contact Carranza, who said he spoke to the co-defendant on or about March 16 about the paver. He thought the co-defendant was with the construction company and he asked him to move the paver, not remove it. Carranza reported to police that he was asked by the co-defendant and a female to write the note only days prior to being contacted by police. Watson told the of“cer that she had already spoken to a lawyer and would not be giving any statements. A search warrant was obtained and the of“cer inspected the Leeboy paver. The original identi“cation plate had been removed and replaced with a blank one. An additional original serial number was found stamped in metal on top of a reservoir. The paver had been freshly painted with the model 8500 instead of the correct model. Watson told the of“cer this was a civil matter and asked how she could recoup her money. Serial numbers lead to larceny arrestBy KIM LEATHERMANSTAFF WRITER WATSONBUDGET | 4 One owner 3/2/2 1/2 garage fronting on Lake Huntley with dock, in ground pool, solar heated. Open ”oor plan TSF 4667, LSF 2835 on 1/2 ac. $450,000, Call for apt. 863-446-0957, No agents please. MEADOWLAKE LAKEFRONT HOME LAKE PLACID adno=3582512 L A ALANCE: 863-446-1649LanceSells4U@gmail.comANNA: 863-214-1181Sebringbroker@gmail.com MLS#248272Come take a look at this completely remodeled 3/2 open floor plan in sought after Sun N Lake Community! From the new paint, new wood laminate floors, remodeled kitchen, bathrooms, doors, A/C, textured walls, stainless appliances, hot water heather, garage door, all done within the last 3 years and a new roof in 2018 you cant miss this deal! Centrally located in the heart of Sebring with shopping, golfing, fishing, and medical facilities all nearby! $159,900adno=3595580 809 U.S. 27 South € Sebring, FL 33870Office: (863) 385-0077 Realty Plus EACH OFFICE IS INDEPENDENTLY OWNED & OPERATEDNEW LISTING COMPLETELY RENOVATEDOPEN HOUSE JULY 28TH FROM 1PM TO 4PM -6914 GRANADA BLVD, SEBRING adno=3592696

PAGE 3

Saturday, July 28, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com 28th Annual Caladium Festival KIM LEATHERMAN/STAFF Guests to the Caladium Festival got their plants and bulbs early when the festival opend on Friday. Marlene Barger has volunteered in the entertainment section of the Caladium Festival for years. On the right is Marti Capodiferro who belted out the National Anthem to open the festival on Friday morning. Lyn Craft is loading her newly purchased caladium plants in her car on Friday. These caladiums were part of the Caladium Floral Arrangement Competition. The creations are in the MidFlorida C ommunity Room adjacent to Stuart Park. Young artists from the area competed to design next years promotional items for the Caladium Festival. Amy Jackson, Claire McClellan and Macey Howard of the GFWC Lake Placid Juniorettes, helped man the food booth at the Caladium Festival on Friday. Morning Rotarian and Highlands County commissioner Jack Richie is buying a funnel cake from Noon Rotarian Norma Rizer on Friday morning at the 28th annual Caladium Festival. Richie said it was the breakfast of champions. The streets of Lake Placid were crowded before the 28th Caladium Festival was ocally opened. ISAAC DURRANCE SCHOOL BOARD DISTRICT 1 Education is the Foundation€ Invest in our Children € Parent Involvement € Raising Grades € School Safety € Nurture & Build Political advertisement, paid for and approved by Isaac Durrance, Non-Partisan, for Highlands County School Board, District 1. ELECT adno=3591823 adno=3596749 Make this the BEST year ever! Call (863) 269-8977 To RSVP Today! 4325 Sun N Lake Blvd #100, Sebring, FL 33872 Sebring.TutoringCenter.com Get Social @TutoringCenterSebring See where your child stands this year. Join us for a FREE community testing event on August 6, 2018. Slots are available from 8:00 am to 6:00 pm, RSVP is required to attend. Community Testing Day Did you know that 95% of students improve one grade level with just six months of tutoring!Back 2 School!

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Saturday, July 28, 2018 www.highlandsnewssun.comFLORIDA REPORT JACKSONVILLE „ A pioneering Womens Army Auxiliary Corps volunteer turned 100 on July 20, clinging to her bed railing as she recounted her time as a typist behind the American World War II effort. Anne Butler, who grew up in America and Poland, has just her memory and several colorless portraits to remind her of the years she spent stationed in old New York City offices. She typed her way through World War II, donating her time to make some, any, helpful impact. She joined the Army at the wars beginning and left after its violent end. During WWII, over 150,000 American women joined the Womens Army Corps (WACs), initially formed as the Womens Army Auxiliary Corps, according to a U.S. Army Center of Military History publication. Those women were the first, after nurses, to serve formally within U.S. Army ranks, and many took on repetitive, detailed tasks that freed up more men for combat. Butler said she never desired to go to the front lines herself, because she didnt think that was her place. Still, when war broke out and Butler inquired about volunteering to help in some capacity, she was told there was no position for her. They said no, no, you dont even belong in this,Ž Butler recalled. In her early 20s, wide-eyed and ready to work as hard as anyone else, she declared that, in fact, there would be a spot for her. Ill make one,Ž she responded. I came here to volunteer and, by golly, Im gonna do it,Ž she said. Butler said she was finally stationed with a small group a couple of blocks down from New Yorks Collingwood hotel, in what looked like an old post office. WAC volunteers filled that hotel, four to a room. Men guarded the women, some of whom, including Butler, did secretŽ work, she said. Butler recalled few specifics about her secretŽ work but said she took any assignment that crossed her path. Those mostly involved typing; she was highschool educated and studied business and secretarial work before the war began. Although Butler was supposed to keep her work confidential, she said she kind of told everybody.Ž The caveat, she said, was that she never really knew exactly she was doing. When Butler first volunteered, she worried about that uncertainty. So, she moseyed across the street to Macys and made a purchase. I didnt know what I was supposed to do,Ž Butler said. I decided that I better get a nice-looking hat to wear.Ž She soon learned the Army-green hat she picked out was reserved for officers use. Butler said she never really knew what was expected of her. Before she joined the Army, she might have joined a convent, since she grew up around nuns and went through the Catholic school system. Her excitement about rallying around the flag and helping as much as she could overrode that. There was another reason Butler said she joined the Army, which was to travel. Butler wanted to see India; she had not seen much of the world and had a schoolmate stationed there. That was so selfish, wasnt it?Ž Butler wondered. I joined the service to go to India.Ž Butler didnt make it to India, bound to a womans clerical assignments in the post-office-like building where she balanced higher-ups instructions. She remembered one sergeant whose commands resembled lectures as he urged the girlsŽ to stay true to their Army roots and stay out of trouble, mainly with men. Everything was secret those days,Ž Butler said, especially the men.Ž Men were not allowed in the womens metropolitan hotel, but Butler said they snuck them in anyway, hiding them on the second floor. They all were a tight military squad,Ž she said, playing tricks on guards and marching to and from work, all in good spirits. It was the funniest thing,Ž she said, revealing a rosy smile. Butler said otherwise, there was little ruckus among her group, and that the only trouble came from traveling women who made military pay while she did not. When the war ended and Butler left the Army, after rejecting a discharge deal to accompany war brides coming to America, she married Timothy Butler, an Army man coming back from Italy. They moved into a Jacksonville home in 1950. She might have worked in a factory after leaving the Army, said her son, Larry Butler. He added she volunteered with a childrens hospital about 20 years ago and was always active, doing yardwork and tending to her orchids. Still holding onto her bed railing, Butler once more downplayed the feat of reaching her centennial after helping an American war effort, completing tasks higher-ups expected of her without relying on a surplus of remarkable skills. Anybody could be 100 years old,Ž she said. Butler said shes not sure what lies ahead for her as she marks her 100th year. I guess whatevers expected of me,Ž she said, in her humble fashion.WWII vet turns 100, recalls her years of serviceBy EMILY SULLIVANTHE ASSOCIATED PRESS WILL DICKEY/THE FLORIDA TIMES-UNION via APAnne Butler served during World War II in the Womens Army Corps, and is photographed on her 100th birthday Friday, July 20 at her home in Jacksonville. FLORIDA NEWSMistrial after deadlocked jury in fatal home invasion caseBARTOW „ A Florida jury failed to reach a verdict, forcing a mistrial in a fatal home invasion case. The Ledger reports that Polk County jurors announced the deadlock Wednesday evening in the “rst-degree murder trial of 20-year-old Joseph Edward Gomes-Brandon Jr. Prosecutors say theyll be bringing the case back. Authorities say GomesBrandon kicked in the door of a Winter Haven home in May 2016 and fatally shot 21-year-old Tyler Macklin during a robbery. The prosecutions main witness was a co-defendant who identi“ed Gomes-Brandon as the shooter. Defense attorneys say that co-defendant was the real killer and lied about Gomes-Brandons involvement. Since the audit showed three departments were under budgeted and went over budget, that is being corrected, Fisher said. Mayor Garrett Anderson asked if the listed optional positions (park maintenance and IT administrator) were included in the budget. Fisher responded that those positions are not in the budget. The ball “eld maintenance is currently contracted out. She believes the city would bene“t by having a fulltime person who could concentrate not only on the ball “elds, but also on some of the other parks in the city. It may not be a cost savings measure, but would boost productivity, she added. The IT position is currently contracted out, Fisher noted. She would have to do more research to see if it would be a bene“t to have an IT person on staff. Also for that position, it may not be a cost savings, but increased productivity. There was consideration for hiring a “nance position, but with the current time frame, someone could not be brought in at this time and have them working on the budget for the next “scal year, she said. The city is paying more than $100,000 per year for accounting services.BUDGETFROM PAGE 2 adno=3595476 adno=3596544 Notice of Budget Hearing The SCHOOL BOARD OF HIGHLANDS COUNTY will soon consider a budget for 2018-2019. A public hearing to make a DECISION on the budget AND TAXES will be held on: July 31, 2018 5:05 p.m. at School Board of Highlands County 426 School Street Sebring, Florida

PAGE 5

Saturday, July 28, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.com OBITUARIESDoris Kirshenbaum Doris Kirshenbaum, 89, of Sebring, Florida passed away on July 26, 2018. Services entrusted to Stephenson-Nelson Funeral Home, 111 E. Circle St., Avon Park, FL 33825.Rebecca D. YoderRebecca D. Yoder, 81, formerly of Goshen and Sebring, Florida, died Wednesday, July 25, 2018 at the home of her daughter. She was born March 13, 1937 in Goshen to Glen and Inez (Cripe) Veach. She is survived by her children, Ronda Isley of Greenville, North Carolina, and son, William (Karen) Isley of Goshen; “ve grandchildren, David Stickel, Rebecca Stickel, Andrew (Crystal) Stickel, Nick (Stephanie) Isley and Rachel Isley; and a brother, Thomas (Carolyn) Veach of Goshen. Along with her parents, she was preceded in death by her husband, Jerry Yoder; a grandson, Matthew C. Isley; a sister, Ronda Veach; and a brother, Charles Keith Veach. Mrs. Yoder worked as a registered administrative assistant for Merrill Lynch and served First Baptist Church, Elkhart as secretary for 10 years. While living in Florida, Rebecca attended Southside Baptist Church of Sebring. Visitation will be 2-4 p.m. Sunday, July 29, 2018 at Yoder-Culp Funeral Home, Goshen, where a 10 a.m. funeral service will be conducted Monday, July 30, 2018. Dr. Daniel Gelatt will of“ciate. Burial will follow at Mt. Pleasant Cemetery, Milford. In lieu of ”owers memorial gifts may be directed to the Alzheimers Association. Online condolences may be shared at yoderculpfuneralhome.com. COMMUNITY NEWS BRIEFSHistorical Society quarterly lunchSEBRING „ The summer quarterly lunch for the Sebring Historical Society will be today at the Jack Stroup Civic Center in downtown Sebring. This event is open to the public and a potluck lunch. Cost is $5 per person, credit cards accepted. Rick Arnold performing. For more information, call 863-471-2522.Superhero partyAVON PARK „ The Avon Park Public Library will host its Superhero Party Summer Reading Finale at 1 p.m. today, 100 N. Museum Ave. Crafts, stories and a movie at 2 p.m. Free to everyone. For more information, call 863452-3803 or visit myhlc. org. Democratic Womens Club to meetSEBRING „ The Democratic Womens Club of Highlands County next regular meeting is today at DEC Headquarters, 4216 Sebring Parkway (next to Ruby Tuesday). Meet and greet at 9:30 a.m. and meeting at 10 a.m. Guest speaker will be Nancy Hurlbert, political committee chair of Democratic Women Club of Florida. For more information, call 863-3850008 or 863-385-8601.Parrot Heat PhlockingLAKE PLACID „ The Heartland LakeSharks are hosting its monthly Phlocking party from 4-7 p.m. Sunday at Bo Davids Restaurant, 131 Sun N Lakes in Lake Placid. The party will feature music by the Red Neck Joe Band and M2. The price of admission is some school supplies to donate to local students and teachers. Public welcome.Trump Rally in TampaTAMPA „ The Highlands Tea Party invites the public to attend the President Trump Rally on Tuesday at the Florida State Fairgrounds Expo Hall, 4800 US-301, in Tampa. Doors open at 4 p.m. and rally begins at 7 p.m. For tickets, visit donaldjtrump.com/rallies/. COMMUNITY CALENDAR SATURDAYAmerican Legion Post 25 in Lake Placid Burgers 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 SAL breakfast 8-10 a.m. Roadkill 3 p.m. Call 863-453-4553. American Legion post 74 in Sebring Bar poker 4-6 p.m. 50/50 drawing 6:55 p.m. Queen of hearts. Drawing 7 p.m. Call 863-471-1448. AMVETS Post 21 in Sebring Karaoke by Dennis & Wendy 5-8 p.m. Food 5-6 p.m. Call 863-385-0234. VFW Post 4300 in Sebring Bar poker 4 p.m. Call 863-385-8902. VFW Post 3880 in Lake Placid Breakfast 8-11 a.m. $8 AYCE. Crockpot surprise 4 p.m. for $3. Call 863-699-5444. VFW Post 9853 in Avon Park Call 863-452-9853. Elks Lodge 2661 in Lake Placid Jaycee Dance. Caladium Festival. Omaha 1:30 p.m. Food available at the bar. Call 863-465-2661. Elks Lodge 1529 in SebringCall 863-471-3557. Moose Lodge 2494 in Avon Park Bike Night 4 p.m. Call 863-452-0579. Moose Lodge 2374 in Lake Placid Steak by the ounce. TJ & Cruisers. Call 863-465-0131. Moose Lodge 2259 in Sebring Call 863-655-3920. Sebring Recreation Club Call 863-385-2966. Eagles 4240 in Sebring Call 863-655-4007. Sebring Hills Association Pancake breakfast the second Saturday of each month, 8-10 a.m. AYCE for $6. Call 863-382-1554. SUNDAYAmerican Legion Post 25 in Lake Placid Cafe 2-7 p.m. Chips ahoy 3-5 p.m. Chrissy 5:30-8:30 p.m. Call 863-465-0975. American Legion Post 69 in Avon Park Euchre 1:30 p.m. Left, right, center 3 p.m. Food available. Call 863-453-4553. American Legion post 74 in Sebring Sports package all day. NASCAR race. Call 863-471-1448. AMVETS Post 21 in Sebring Pool tournament 2 p.m. Call 863-385-0234. VFW Post 4300 in Sebring Karaoke with Megasoundz 5-8 p.m. Kitchen closed. Call 863-385-8902. VFW Post 3880 in Lake Placid Poker 1:30 p.m. Food available during poker check at Post. Call 863-699-5444. VFW Post 9853 in Avon Park Call 863-452-9853. Elks Lodge 2661 in Lake Placid Caladium Festival. Texas holdem 1:30 p.m. bar games 2:30 p.m. Food available at the bar. Call 863-465-2661. Elks Lodge 1529 in SebringCharity bingo games start 6 p.m. Call 863-471-3557. Moose Lodge 2494 in Avon Park JSK 3-7 p.m. Tin Foil Grill. Call 863-452-0579. Moose Lodge 2374 in Lake Placid Moose Legion burgers and dogs. KJ karaoke. NASCAR. Call 863-465-0131. Moose Lodge 2259 in Sebring Call 863-655-3920. Sebring Recreation Club Call 863-385-2966. Eagles 4240 in Sebring Call 863-655-4007. Hard Candy (band) Playing at the Wild Hawg every Sunday, 4-8 p.m. newstips@newssun.comDO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? Email Us Your News Tips To: GOT NEWS? adno=3597978 BACK TO SCHOOL BASH! Free backpacks with school supplies for K-12 students City of Sebring Fire Department Truck & Other Activities. A A S H H Saturday, August 4, 2018 10 am … NoonST. JOHN UNITED METHODIST CHURCH3214 Grand Prix Drive Sebring, FL863-382-1736 STJOHN Hot Dog Lunch Sno-Cones Cookies In atables Obstacle Course FUN! adno=3596548Notice of Tax for School Capital Outlay e School Board of Highlands County will soon consider a measure to continue to impose a 1.500 mill property tax for the Capital Outlay projects listed herein. is tax is in addition to the School Boards proposed tax of 4.822 mills for operating expenses and is proposed solely at the discretion of the School Board. Capital Outlay tax will generate approximately $7,619,289 to be used for the following projects: CONSTRUCTION AND REMODELING; MAINTENANCE, RENOVATIONS, AND REPAIRS; Reimbursement of the maintenance, renovation, and repairs paid through the General Fund as permitted by Florida Statute. Facility Maintenance and Improvement County Wide MOTOR VEHICLE PURCHASES; NEW AND REPLACEMENT EQUIPMENT, COMPUTER, AND DEVICE HARDWARE AND OPERATING SYSTEM SOFTWARE NECESSARY FOR GAINING ACCESS TO OR ENHANCING THE USE OF ELECTRONIC AND DIGITAL INSTRUCTIONAL CONTENT AND RESOURCES, AND ENTERPRISE RESOURCE SOFTWARE County Wide Equipment Enterprise resource so ware acquired via license/maintenance fees or lease agreements PAYMENTS FOR EDUCATIONAL FACILITIES AND SITES DUE UNDER A LEASE PURCHASE AGREEMENT; Sebring High Addition and Remodeling -(1992)(2000)(2006) Lake Placid Middle School -(1992)(2006) Hill-Gustat Middle School Addition-(2006) Park Elementary (1992) Lake Country Elementary Addition -(1992) Cracker Trail Elementary-(1992) Lake Placid High Addition and Remodeling -(2000)(2006) Lake Placid Middle School Addition (2006) Woodlawn Elementary Addition and Remodeling -(2000) Fred Wild Elementary Addition and Remodeling -(2000) Avon Elementary Addition and Remodeling -(2000) Avon Park Middle School Addition -(2006) SunN Lakes Elementary Addition -(2000) Cracker Trail Elementary Addition (2000) Lake Placid Elementary Addition (2005) Kindergarten Center -(2005)(2006) Memorial Elementary School A (2006) PAYMENTS FOR RENTING AND LEASING EDUCATIONAL FACILITIES AND SITES; Lease of Firemans Field PAYMENTS OF LOANS APPROVED PURSUANT TO SS. 1011.14 AND 1011.15, F.S. PAYMENT OF PREMIUMS FOR PROPERTY AND CASUALTY INSURANCE NECESSARY TO INSURE THE EDUCATIONAL AND ANCILLARY PLANTS OF THE SCHOOL DISTRICT Insurance Premiums on District Facilities PAYMENT OF COSTS OF LEASING RELOCATABLE EDUCATIONAL FACILITIES Leasing of Portable Classrooms All concerned citizens are invited to a public hearing to be held on July 31, 2018, at 5:05 p.m. at the School Board of Highlands County, 426 School Street, Sebring, Florida. A DECISION on the proposed CAPITAL OUTLAY TAXES will be made at this hearing.adno=3597050 2 0 1 8 0 7 2 8 s e a 0 5 p d f 1 2 7 J u l 1 8 2 1 : 0 0 : 2 2

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Saturday, July 28, 2018 www.highlandsnewssun.comANOTHER VIEWPOINT Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Cli Yeazel Advertising Director cli.yeazell@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com Donna Scherlacher Digital Media/Composing Director donna.scherlacher@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that ment ion a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Lette rs will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telepho ne number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made i n letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com.I like pizza. If my waistline is any indication, I probably like it and a few other foods a lot more than I should. When I was pregnant, “rst with John and then with James, I found at some point I had to give up this yummy dish because just looking at a pizza caused my ankles to swell to alarming proportions. Because they were such cute babies I easily forgave this. They grew to become fans of pizza themselves, so it all worked out in the end. When presented with unlimited choices, I prefer a thick crust and a pizza topped with cheese, mushrooms, onions, and ground beef. Absent of being able to make such a choice, I can be ”exible within limits. For example, while its not my favorite I can eat pepperoni on a pizza, though given the choice Id rather have plain cheese then pepperoni. Other things you can put on a pizza and I will happily consume it? Green peppers are good. Ham is acceptable, as is sausage. Pizza Hut used to make a chicken pizza with a white sauce that was to die for, but I dont remember what it was called. But there are some things I will not eat on a pizza. Anchovies are a big no-no. I dont want those things anywhere near anything I might be planning on eating. Anchovies strike me as the fruitcake of pizza … very few people will admit to actually liking them. Nor am I a big fan of olives. Ill eat them if I have to, but to me they detract from a pizza, not add to it. (I realize that not liking olives or pickles for that matter makes me a strange alien in some of your eyes. At least Im cute.) And Ive never been courageous enough to try pineapple on pizza. I like pineapple well enough … put it in a fruit cup or an upside-down cake and Im there with a fork or spoon in hand. But on a pizza? It just looks weird. As much as I like pizza, one place I never even considered serving it was at my wedding. Lets face it, pizza simply isnt one of those foods you expect to eat at a formal (or even semi-formal) wedding. Maybe if it was really casual, like the bride and groom wore jeans and t-shirts and they got married at a pizza restaurant, that might make sense. But in general, no. Except, according to a news article I found at www.cbsnews.com, a few lucky brides will have the opportunity to carry something very special down the aisle … a pizza bouquet. I am not kidding. The chain restaurant Villa Italian Kitchen has offered a select number of brides the chance to win a handcrafted pizza bouquet. Not to leave out the guys, it will include a pizza boutonniere for them to wear on their wedding day. Before you run to their website (www.villaitaliankitchen.com) and try to secure one of these bouquets, I have to tell you that submissions are now closed. But as far as I know, winners have not yet been selected. The bouquet is made up of mini pepperoni and cheese pizzas, with cherry tomatoes and rosesŽ made from pepperoni and pizza dough. Its all held together by a red ribbon, and as far as I can tell, completely edible. As much as I like pizza, Im glad I stuck to white sweetheart roses for my own wedding. I still have my bouquet, the ”owers dried, in a box in my closet. I would not suggest keeping a pizza bouquet for 35 years. And who eventually gets to eat the bouquet? The bride? The groom? The ambitious dog that crashes the wedding when he smells it? Ill stick to having my pizza the traditional way, thank you very much. Just dont forget to keep the anchovies far, far away. Laura Ware is a Sebring resident. She can be contacted by email at laura@laurahware.com Visit her website at www. laurahware.com. Guest columns are the opinion of the writer, not necessarily that of the Highlands News-Sun staff.Love and pizzaLaura WareLAURAS LOOK Politics has never been an arena for the weak of will or stomach, but there were always some constraints. Candidates and their supporters might take things out of context and spin them, but they usually stayed within the general vicinity of the truth, for plausible deniability.Ž Parties generally respected that some races were nonpartisan and at least hid their involvement in them. No longer. Both the Democrats and the Republicans have made sure voters know the party af“liations of the candidates seeking local School Board seats. No, the winning erases all sinsŽ mentality has completely taken over politics, and social media are increasingly the site where the sinning takes place. Not the only site, of course. Tens of millions of dollars are spent in a variety of ways every day during election season to in”uence your vote, often trying harder try to persuade you to vote against someone as to vote in favor of someone else. In expensive TV ads in particular, youre at least as likely to hear how electing a candidates opponent would bring about the end of civilization as you will anything besides vague and unful“llable promises about how the candidate personally will right all the wrongs in Washington, D.C., Tallahassee or wherever. And as a result of the Supreme Courts decision in the Citizens United campaign “nance case, people who support candidates but purportedly have no connection to them can push the boundaries of propriety even farther, since the candidate doesnt have to approveŽ the message. But social media propagandists can instantly disseminate misinformation to legions of people at virtually no cost in the hopes of in”uencing their vote. Like any tool, social media sites can be used for constructive and destructive purposes. Much of what people encounter on them has nothing to do with politics, though it can be propaganda for other things. Try to inhibit the bad and you might also inhibit some of the good. But theyre not fact-checkers and they shy away from “ltering anything they consider an opinion. Theyre more likely to take something down in response to complaints than to block it in the “rst place. As we saw in the last election, social media pros know how to target what they post so they have the bene“t of preaching to a mostly uncritical audience. Somehow, far too many people have been conditioned by social media to comment and share “rst, think later, if at all, no matter what they see. Often thats not a problem. But when its baseless political propaganda in any form, theres really no way to ban it, make people unsee it or ensure no one believes it. There is hope, however, if we want to make things better. The people who bene“t from politics as usual have no incentive to make any changes. If the system isnt working for us, we do. The key is accountability, in our politicians and ourselves. By de“nition, the one thing elected of“cials at the federal, state and local level have in common is that they have to get elected. Make them earn your vote by their policies and actions and not just because of the party designation after their name or the volume of ads and posts supporting them or denigrating their opponents. Look at propaganda favorable to your candidates as skeptically as you do when its for the opposition, and do some homework about all of them. We are, after all, supposed to be an informed, not a misinformed, electorate. Remember that people who have no scruples about what theyll do to get elected wont develop any if they win. Most of all, vote. Apathy doesnt change things. An editorial from the Venice Gondolier Sun.Politics doesnt have to be this wayRoad improvements Installing a traf“c light at Shop 16 Road and U.S. 27 is indeed a great achievement. Many accidents have been avoided as a result of this improvement. Traf“c coming out of Walmart on U.S. 27 no longer has to wait for an opening onto U.S. 27. Traf“c lights regulate the ”ow. The traf“c starting at Stryker Road heading south has to consider this traf“c light also. Frequently, the ”ow from Stryker Road is fast and is used to ”owing into Avon Parks 45-mile-per-hour at about 60 miles per hour. This light arrangement has changed that to some extent. This traf“c light arrangement is indeed a positive improvement and everyone involved in its installation should be congratulated. Charles Miller Avon Park Not for Amendment 8Florida voters will have 13 amendments on the November ballot. I want to state my opinion about Amendment 8. Amendment 8 bundles three deceptive proposals into one amendment. Even the title is misleading because it doesnt include the three parts. First, it takes the power from our local School Board to approve and regulate charter schools and gives it to the state. The funding will come from our local school tax money even if our county doesnt want or need a charter school. This will bene“t companies that run for pro“t charter schools. Thats right, we pay for schools that corporations run to make a pro“t. Second, it requires civics education. We already have a state law that requires every student to take a civics course. They put this in to entice people to vote for the amendment. Last, it places term limits on school boards. This will be very harmful to rural counties that may not have many quali“ed school board candidates. Also, voters can vote out candidates who they dont feel are good representatives without imposing an arbitrary rule. According to state law, amendments to our constitution should only be about one issue. This one is about three. They have used two issues they think will be popular to sneak in one to bene“t big corporations. Just remember, Dont take the bait, vote NO on 8.ŽChristine Gregory SebringYOUR VIEW

PAGE 7

Saturday, July 28, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. Isaacson, keeps coloring pages and crayons out at all times for kids who frequent the library. Adults are welcome to color, too. Theres always someone coloring every day,Ž Isaacson said. Currently the Lake Placid Memorial Library does not have an Adult Coloring Day, but it is open to the idea. If theres enough interest wed think about starting it up again,Ž Samantha Gambill, head librarian, said. The library ran an adult program several years back but interest waned, leading to its eventual cancellation. However, the library does keep supplies on hand at all times for children to color. Next on the agenda for the adult coloring groups is National Coloring Book Day on Friday, Aug. 2. This year will be the third year that South Florida State College will host an allday event in its library from 7:30 a.m. to 5 p.m. The Avon Park Public Library will join the celebration and host its own event the same day from 9:30 a.m. to 5 p.m. The Avon Park Public Library hosts Adult Coloring Day every other Thursday from 2-3 p.m. For more information, the library can be reached at 863-452-3803. The Sebring Public Library hosts its Adult Coloring Day every Friday from 10 a.m. to 12:30 p.m. The library can be reached at 863-402-6716.COLORFROM PAGE 1vendors selling out of stock. Gary and Becky Gieseke brought their two large dogs and were enjoying the morning. We came last year, just after we moved here,Ž Becky Gieseke said. We bought a box of bulbs last year and couldnt believe how many were in a box. We planted them all over the yard and they came back up this year. We heard there was a shortage because of the hurricane and we wanted to get some more before they sold out,Ž she said. Tourists and residents alike walked the streets, which were lined with vendors of a seemingly endless display of wares. Jewelry, “ne art, crafts, homemade products, wood carvings, trinkets and plants, wines and jellies are just a small sampling of what is being sold. Attendees strolled under the shade of huge, old trees. Eileen May, executive director of the Greater Lake Placid Chamber of Commerce, was very happy with Mother Nature. The festival is starting off great,Ž May said. We will have chamber of commerce weather all weekend.Ž There was no shortage of food and beverages. The Knights of Columbus sold pulled pork, the Noon Rotary sold their famous funnel cakes, the Masons stayed with a winner „ their fried cat“sh; strawberry shortcakes and brats were also among the offerings. The food vendors were local civic group members. The Jaycees are serving cold brews in the beer garden this weekend. Henscratch Farms and Winery will also be selling bottles of their wines and jams and jellies. The entertainment on Friday was as hot as the weather was warm with local artists such as Capodifferro, Erica White, Josh Cobb and The New Floridians. Music and entertainment is scheduled for the entire weekend. The ”oral arrangement competition and the art and youth art competitions can be viewed in the MidFlorida Credit Union community room, adjacent to Stuart Park. People were able to vote for the Peoples Choice award on Friday. The artwork has been judged and the ribbons are hanging up. Check out the winners and see if you agree with the judges.FESTFROM PAGE 1 Annette Davis of Avon Park said she shops in Big Lots for everything. I would like to get my gazebo, my swimming pool, my barbecue grill, all of it,Ž she said. Michael Murrell, Big Lots district team leader from Tampa, welcomed the customers before the ribbon cutting. On behalf of the entire team here at Big Lots welcome to our grand reopening of the newly renovated store in Avon Park,Ž he said. He recognized the local of“cials who were present, including: Mayor Garrett Anderson, Council Members Dora Smith and Jim Barnard, Big Lots celebrity shopper Bob Witkowski and representatives from Meals on Wheels, Avon Park. In addition to providing the greatest values around, Big Lots is committed to make a difference in the communities it serves, Murrell said. For every reward dollar earned by Big Rewards loyalty members at the Avon Park store July 27 to Sept. 8, Big Lots will donate a matching amount to Meals on Wheels, Avon Park. This store represents the new layout, which is going to roll out across Big Lots in the country,Ž Murrell said. With this new design we strive to provide a fun, engaging and affordable shopping experience from new bathroom “xtures to new shopping carts and just an ease of shopping throughout the location.Ž Garrett said the Big Lots reopening is an excellent thing for the city. We are proud to have them as a partner in this community,Ž he said. They are generous enough to donate to Meals on Wheels and we love to have them in Avon Park.Ž The stores hours are 9 a.m. to 9 p.m., seven days a week. As with the grand reopening on Friday, the “rst 50 shoppers entering the store today (Saturday) will receive a reusable shopping bag “lled with tasty treats from Big Lots.REOPENFROM PAGE 1 square foot. € Residential dwelling units „ 4 cents per square foot ($115.00 maximum). There is an application for farmers, growers and ranchers to get their pole barns amended. Its online at hcbcc.net. The main page has a Special Fire AssessmentŽ link under News and Announcements,Ž said Gloria Rybinski, county public information of“cer. Clicking through will provide all the information about the assessment, including an application form to amend the category for a pole barn. Its up to the owner to make that application,Ž Royce said. (They) want you to demonstrate that you have a pole barn, not a metal building.Ž By Florida law, Royce said, a pole barn has only 30 percent or less of the area enclosed in walls: 70 percent or more is open. Royce said Florida law de“nes agricultural pole barnŽ as a nonresidential farm building in which 70 percent or more of perimeter walls are permanently open and allow free ingress and egress. By Florida law, it cannot be assessed, Royce said. By contrast, homes, of“ces and other enclosed or walled-inŽ buildings assessed at more than $10,000 „ even if on agricultural properties „ can be assessed, he said. Rybinski, after checking with Sarah Albritton, budget analyst with the Of“ce of Management and Budget, said a handfulŽ of applications „ four „ have come in. Royce also said the number of people whove made applications is low, but he also suspects some people might have missed their “re assessment notice in their mail. Hes sent out a lot of emails to his members saying for them to double-check and do something now.Ž Assessment notices were based on data minedŽ from the Property Appraisers Of“ce by the countys “re services consultant. Some of the data may be inaccurately coded or outdated, Royce said. In addition to notifying the countys “re assessment coordination team of any errors, Royce recommends they also contact the Property Appraisers Of“ce. So far, it seems to be doing OK, he said. It seems, the last few days, people have been able to work through this,Ž Royce said. Ive not had anyone say theyre not getting it corrected.Ž Affected landowners can go to the Highlands County special “re assessmentŽ web portal link, http://permits. hcbcc.org/TaxLookup, access the Assessment Look UpŽ tool and enter a full Parcel ID number, including the dashes, to see if any “re service assessments are planned for that property. Landowners can also look up Parcel ID number by owner name or address on the Highlands County Property Appraisers website „ hcpao.org „ and also see how the property is coded.Ž Royce advices agriculturalists to do this soon. Once the tax roll is certi“ed to the state, the process to get un-assessed will go from an administrative process to a dramatically more dif“cult legal one.CITRUSFROM PAGE 1

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Saturday, July 28, 2018 www.highlandsnewssun.com LOCAL SPORTSSilver Bullet is coming homeAirVenture provided memories of a lifetimeIt is Thursday, day 4 of AirVenture and we have been on the road for over two weeks and one week here at Oshkosh. We expect to leave a bit earlier than originally planned, we are yearning for our own beds and get reacquainted with our critters, Skye and Foxy. The plan is to leave Friday night or Saturday morning and take a non-stopŽ trip back. That means staying on the road and pulling off in various rest areas along the way for a few hours at a time. Ive done the route enough to know where all the best stops are. We have learned a lot about living in an Airstream, what we like and what not to do. We prefer to be in a spot that has electrical and water hook-ups, it is so much easier. Places like that usually have a nice shower house and restrooms. We can do the DryŽ or BoondockingŽ camping, but why do it if you dont have to. Here at AirVenture, the campgrounds are full and there a literally thousands of campers in all shapes and sizes. Never seen anything like it. One of our chapter members staying at our campsite and volunteering at the North 40Ž aircraft parking area indicated there are 7,000 or more aircraft parked and they are running out of places to park planes. I counted 50 warbird aircraft ”ying in different formations at yesterdays afternoon airshow. We are looking forward to the air show tonight that was re-scheduled from last night when we had a thunderstorm roll through. COURTESY PHOTOA USAF B-1B Stealth Bomber at the AirVenture in Oshkosh, Wis.HOME | 9 John RouschFLIGHTLINE The many talented Lake June West golfers were back on the links recently and posted some very good scores despite the heat and humidity. In the Mens League held on Wednesday, July 18, coming in “rst place with a score of 44 was the team of Tony Notaro, Bruce Myers and Bill Fowler, while second place with a score of 47 went to the threesome of Dick Denhart, Pete Otway and Jack Clegg. Closest to pin winner was Bill Fowler on hole No. 8 with an approach shot that was within 23-feet, 10 inches from the cup. In Wednesdays Mens League, the “rst place team which shot a score of 43, consisted of Ron Cobert, Bruce Myers and Larry Heath, second place with a score of 44 went to Mike Rogers, Pete Otway and Jack Clegg, while third place went to Tony Notaro, Lee Maule, Bill Fowler and Jack Lorenz. Closest to pin winner was Bill Fowler on hole No. 2 with a “ne shot that was within 5-feet, 9 inches. In Thursdays Mixed Scramble, “rst place with a score of 56 was the team of Mike Rogers, Larry and Chris Heath and Doyan Eades, while second place with a score of 61, was the trio of Tony Notaro, Jo Ann McGill and Jack Clegg. Closest to pin winner was Larry Heath on hole No. 2 with a shot that was within 41-feet, 6 inches.Lake June West golfers going strongSpecial to Highlands News-SunRobichon to replace Hardeman for MoorespeedMoorespeed and Continental Auto Group (CAG) return to the IMSA Porsche GT3 Cup Challenge USA by Yokohama series for the “nal four race weekends of the 2018 season that will see top Canadian driver Zacharie Robichon “ll in for Will Hardeman at the wheel of the No. 19 CAG/Moorespeed Porsche GT3 Cup. The winning partnership pairs up one of the fastest Porsche GT3 Cup drivers in North America with a Moorespeed team that was amid a breakout season with fourth-year team driver Hardeman earlier in 2018. After earning their “rst race win together to open the season at Sebring International Raceway in March, Hardeman stepped out of the CAG/ Moorespeed No. 19 for personal reasons just prior to last months most recent rounds of the series at Watkins Glen International. Hardeman remains 100 percent focused on the recent and unexpected family obligation, but he has fully committed both his personal support and the support of CAG to Moorespeeds continuation in IMSA GT3 Cup USA with Robichon. Hardeman and the Moorespeed team most recently saw Robichon at the March Sebring race, which was a dual-event weekend for the IMSA Porsche GT3 Cup USA and Canadian series. In Fridays second and “nal race, Robichon won overall and took SPECIAL TO HIGHLANDS NEWS-SUN JAKE GALSTAD PHOTOZacharie Robichon will replace Will Hardeman in the No. 19 Moorespeed Porsche GT3 Cup.RACING| 9 SEBRING … The Sebring Ozone Dixie Youth Baseball team is putting in the practice time as they get ready to play in the Ozone World Series next week in Lumberton, N.C. Sebring went undefeated in the recent Ozone State Tournament that was held at Max Long Recreational Complex. The boys from Sebring will be known as Team Florida in the Ozone World Series. The Ozone World Series will have 14 States represented. Florida will have to win at least seven games to win the Championship. The Ozone World Series begins Aug. 3 with opening ceremonies and Team Floridas first game is Saturday, Aug. 4 against Mississippi. We believe we are a hitting team,Ž said Coach Will Sebring. We try to get these boys as many balls to hit as possible to get ready for the World Series. Our defense is pretty solid and so is our pitching. The batting we struggled with a little bit in the State Tournament. We saw some things that we need to work on and we are basically doing that at every practice. We will stay with the same motto and see what comes our way. We are pretty deep with all twelve hitters and it is hard to decide whom our top nine hitters are. We have to see what kind of pitching and I am sure we will see a lot better pitching and more speed at the World Series.Ž Sebring, well known for having great youth baseball teams, has represented Florida in the 2009, 2010, 2011, and 2012 World Series and brought home the Championship in 2010 and 2011 in the Ozone division. The last time Sebring represented was back in 2016 and Kirby Whitehouse led Team Florida to an impressive third place finish. Right now, we are doing a lot of batting practice,Ž said Jamaree Welch. We are timing our pitches and timing the slower pitches. Going to the World Series has always been a dream of mine. I want to make it to the pros but this right now is mind blowing. I never thought I would make it this far. I am a little nervous but mostly excited. I hope that we win. I know we can do it as long Preparing like championsBy RUTH ANNE LAWSONCORRESPONDENTSebring team practicing for Ozone World Series RUTH ANNE LAWSON/CORRESPONDENTSebring Ozone players gather around coaches, from left, Wes Vaughn, Colin Evans and head coach Will Sebring during Thursdays p ractice at Max Long Recreational Complex. The squad will be play as Team Florida in the Dixie Youth Ozone World Series in Lumberton, N.C., next wee k. FILE PHOTOSebring players hold up their trophy for winning the Dixie Youth Ozone State Tournament.CHAMPIONS | 9

PAGE 9

Saturday, July 28, 2018 | HIGHLANDS NEWS-SUN | A9 www.highlandsnewssun.com as we work together as a team and stick together. Our coaches are awesome and they treat us the same way they treat their kids. If we are down they pick us up. I always treat my coaches like my dad and I respect them. We are friends at times but I always treat them with respect. I am really looking forward to the World Series.Ž The adage in baseball is that youre only as good as your starting pitcher carries extra weight in the Ozone World Series. We are not going to hold back in pitching,Ž said Coach Sebring. We have several boys that did not get a chance to pitch at State. Our go-to guys pitching did not see a lot of the innings. We spread it out a little bit at State. It is the World Series so everyone there won State. We are going to go right at them and see if we can save on pitching, save on our inning count, and not burn our pitchers out.Ž Team Florida will try to squeeze in a few more practices before the World Series. The main focus for Florida is their hitting. The coaches are working hard to get the boys prepared for the more intense pitchers they will be facing. I am going to try to get more practice in and prepare myself mentally for the World Series,Ž said Rhett Vaughn. I am excited to go. As a team we have been doing a lot of hitting because our defense is pretty solid. We are trying to boost everything and keep getting better. We just want to win. I want do my best and help my team as much as I can. I think everyone is pretty excited to head to North Carolina. It is going to be a long drive. My family will be going with me to support the team.Ž Sebring will get a few more practices in before getting on the road next week. We have to be in Lumberton by Friday,Ž said Coach Sebring. We have to check in, check the books and go through the opening ceremonies the host team is putting on. We will be traveling Thursday night or some of us early Friday morning to get there in time. Some of us will be carpooling or following each other. Its a nine and half hour drive so we are trying to let everybody know to leave in plenty of time and allow for those pit-stops. It will be fun. We are excited to go. We are not nervous. We have prepared these kids for this. We have put them against some stiff competition and we are ready for it. I told them we are going to see stiffer competition than at State and we are going to battle with them.Ž We would like to thank our sponsors and donors. We have had donations come in from people that have always backed Sebring baseball. We have new sponsors and donors. These kids have worked hard to do fundraisers. It is not cheap and we are prepared. The sponsors have donated and have really come out for us. We want to thank them and all the parents for all they do for us. We really appreciated everything that Sebring Dixie Youth Baseball has done for us. This season we have a real quality team and we are ready to go to the World Series.Ž Today, the boys will be at the RaceWay in Lake Placid and will be collecting money for their trip starting at 9 a.m. and ending at 3 p.m.CHAMPIONSFROM PAGE 8 FILE PHOTOSebrings Jamaree Welch (21) slides into second base as Okeechobees Tucker Myers catches the ball during the recent Dixie Youth Ozone State Tournament at Max Long Complex. One of the unique things last night before the storm hit, was the dusk takeoff of the B-1B stealth bomber in afterburner. When it came back on a ”yby down the ”ightline with the long ”ames out the back of the afterburner, it was so loud it set off the car alarms in the camping area. It has been a very productive trip, reconnecting with EAA friends and networking with new friends. I have a few more things to do and people to see, then it is back to Sebring and getting ready for the new Aerospace Technology classes online and at Lake Placid High School. Tomorrow will be our last full day and we are having my oldest daughter Elisabeth, her husband Brad with children Evan, Anna, and Oliver join us for the day. It will great fun sharing the excitement with the kids. Memories to be made. Soon the Silver Bullet will be headed south and putting the land of cheese and airplane noise behind us, but the images and memories will last a lifetime.HOMEFROM PAGE 8 Canadian series honors and was closely followed across the “nish line by Hardeman, who won his “rst USA series race.Ž After earning series runner-up honors in the top-tier Platinum Cup class in 2017, Robichon is leading the 2018 IMSA Ultra 94 Porsche GT3 Cup Challenge Canada by Yokohama championship with two race weekends remaining. He has won a season-high seven GT3 Cup Challenge Canada races this year. With two race weekends still to go in the Canadian GT3 Cup season, there is still a lot that can happen,Ž Robichon said. Robichon debuts in the CAG/Moorespeed No. 19 at Road America for Rounds 9 and 10 of the 2018 IMSA Porsche GT3 Cup USA season next Saturday, August 4, and Sunday, August 5, respectively. Moorespeed and Robichon will next compete in Rounds 11 and 12 at VIRginia International Raceway August 17 … 19.RACINGFROM PAGE 8adno=3595831 SM SM 800 U.S. Highway 27 N. € Avon Park 453-7571 € Sebring 385-1731 € Lake Placid 465-77711-800-COOLING State Certi“ ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 If theres an air of superiority to these units, its because theyre the quietest, most efficient models we make. Built for total home comfort, our Infinity series central air conditioners offer an enviable SEER rating of up to 21. Combine it with our innovative Infinity control for our highest degree of comfort management. Granddaughter, Kami McGrath Has All the Right Moves (and some trick-kick photography) to Keep the Leaning Tower from Falling adno=3598350 LEISURE LAKES BAPTIST CHURCH808 Gardenia Street | Lake Placid, FL 33852Located at the western end of Lake June. From US 27, take Lake June Road to the western end of Lake June, turning north on Wild ower just west of the re station. 863 699-0671 | leisurelakes.org SUNDAY, JULY 29 9:30AM & 10:45AM DEBBIE DOMER IN CONCERT! Debbie Domer, from Nashville, and the Space Coast of Florida, shares the stage during the year with such groups as The Hoppers, The Kingsmen, Gold City, The Perrys, Hemphills, Dixie Echoes, and The Florida Boys. She is also featured at Bill Baileys annual concert in February at Wimauma. She will also be sharing her puppet ministry, during the 9:30 Sunday School hour. Debbie will be featured in concert during the 10:45 morning service. There is no charge for the concert, a love offering will be taken and all are welcome.

PAGE 10

A10 | HIGHLANDS NEWS-SUN | Saturday, July 28, 2018 www.highlandsnewssun.com adno=3592704

PAGE 11

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Saturday, July 28, 2018 Jan MeropPAUSE & CONSIDER July has always been a month of celebrations in our family. First, my Moms birthday on the 15th. Then, my brothers birthday on the 23rd. My parents anniversary followed on the 27th, and lastly, my birthday todayƒon the 28th. After I met Ken, the 9th was added, too. But, time has changed so many of these celebrations. Both Mom and Dad have been with the Lord a couple of years. And, most recently, my dear brother, Danny, joined them. His birthday having just passed, I missed sending his card and talking to him on his dayƒand not hearing from him on mine. Grief is a processƒa journey. There are days I rejoice for him. But, other times I “nd myself mourning his loss from my life and that of his wife and children. I look at his picture and shake my head. It just doesnt seem right. But, I can still hear his voice saying this oft repeated phrase, It is what it is!Ž So, I lean on Jesus grace and comfort. When God created us, it was never his intention that death would be part of our living experience. Thats why it just doesnt seem right. But, when Adam and Eve chose sin over Gods truth, death entered the world and our sin nature was born. Instead of living in Gods presence forever, sin erased that possibility. But Godƒ ƒloved us so much that He gave Jesus to buy us back, paying the penalty for our sin by taking our place. Physical death would not have the “nal word. Instead, by trusting and believing in Him, we are adopted into his family and will live with him forever as he “rst intended. The passage in 1 Corinthians 15: 51, NLT is a sure hope to cling to. It says, But let me reveal to you a wonderful secret. We will not all die, but we will all be transformed! It will happen in a moment, in the blink of an eye, when the last trumpet is blown. For when the trumpet sounds, those who have died will be raised to live forever. And we who are living will also be transformed into bodies that will never die.Ž To be absent from the body and to be present with the Lord,Ž is our con“dence said the Apostle Paul in 2 Corinthians 5: 8, NKJV. I know Danny is in Gods presence where there is recognition and life and one day all believers will be transformed and well see one another again. Happy eternal birthday, my dear brother! SelahHappy eternal birthday Kevin PattersonKEVINS KOMMENTS A well-known public speaker started off a seminar by holding up a $20 bill. In a room “lled with 200 people, he asked, Who would like to have this $20 bill?Ž Hands started going up all over the place. He then said, I am going to give this $20 to one of you present this evening, but “rst, I am going to do something.Ž He proceeded to wad the bill up into a little ball. He then asked, Who still wants this money?Ž Hands ”ew into the air. Well,Ž he replied, what if I do this?Ž He dropped the $20 bill on the ground and started to grind it into the ”oor with his shoe. He picked up the money, which was now all crumpled and dirty. Now, who still wants it?Ž The same hands went up all over the room. My friends, you have all learned a very valuable lesson. No matter what I did to the money, you still wanted it, because it did not decrease in value. It was always worth $20. Many times in our lives, we are dropped, crumpled, and ground into the dirt by the decisions we make and the circumstances that come our way. We feel as though we are worthless. However, no matter what has happened, is happening, or will ever happen to you, you will never lose your value in Gods eyes. To Him, dirty or clean, crumpled or “nely creased, you are still priceless in His eyes.Ž In the “rst century, Paul wrote the Christians in Rome about Gods great love for them, even though they had been crumpled and dirtied with sin. Romans 5:8-10 reads, But God demonstrates His own love toward us, in that while we were yet sinners, Christ died for us. Much more then, having now been justi“ed by His blood, we shall be saved from the wrath of God through Him. For if while we were enemies we were reconciled to God through the death of His Son, much more, having been reconciled, we shall be saved by His life.Ž Know that God values you no matter what your circumstances. In fact, as we just read in His Bible, you are so valuable to God that He gave His one and only Son to die on a cross to save you. So, do not take my word for it. Take His! Kevins Komments is written by Kevin Patterson and presented by the Sebring Parkway church of Christ assembling at 3800 Sebring Parkway, Sebring, FL 33870. Find them on the internet at www.sebringcoc.com, or e-mail sebringparkway@ sebringcoc.com.You have value! SEBRING „ Robbie Kindrick traded his bottle of alcohol for the Bible, and his life was transformed from a negative outlook to a positive one. After a heart-wrenching divorce in 1996, Kindrick left the church and his positive outlook on life behind him. On the weekends, he drank with his friends every day, unless he was extremely sick on Saturday from all the drinking he did on Friday night. He seldom drank during the week, but he loved the taste of alcohol, and he indulged when he had a break from his work responsibilities. His love for the bottle almost broke him. He would drink and drive until one day he had an unpleasant encounter with law enforcement, a DUI. After realizing that he was in danger of losing his license, he stopped drinking and instead had friends drive him home after a night of indulgence. He embraced his bottle of alcohol until shortly after his granddaughter was born. He began thinking about his life differently. Soon after her birth, he celebrated his birthday and drank so much alcohol that he became very sick. I drank more than ever before that Saturday. Someone who had seen me drinking was surprised that I hadnt died from alcohol poisoning. That Sunday morning, I got on my knees and started praying,Ž Kindrick said. I went to God, the main counselor, and I asked him to take the taste of alcohol from me. God took the urge for alcohol away. Now I dont drink at all,Ž he said. Kindrick refuses to let himself be drawn into alcohol addiction again. Kindrick encourages other people who are struggling with addiction. He is the head of maintenance at Tri-County, a rehabilitation center for people with drug and alcohol addictions. He tells the addicts there about his personal story of overcoming addiction and how he has maintained his sobriety for the past seven years. I feel I can relate to people who are struggling with alcohol,Ž he said. Although he does share that it is possible to overcome addictions, he limits what he says about religious matters at work. When asked what he would say to a person who was depressed or struggling with an addiction, he said, The “rst step is to admit you have a problem. Then you need to seek help and pray about it. God is the ultimate counselor. If you listen to him, you can overcome anything.Ž After praying for God to remove his craving for alcohol, Kindrick returned to church and rededicated his life to God. He is now a member of Florida Avenue Baptist Church in Avon Park where he is an ordained deacon and a childrens teacher. In addition to going back to church, he also began posting positive Facebook posts as a way to encourage others. I want to reach out to people who are struggling. If I know someone is sick, I think of what I would want someone to say to me. I enjoy Changing his corner of the world through encouragementBy MELISSA MAINSTAFF WRITER KINDRICKPOSITIVE | 6 LAKE PLACID „ Three young men on “re for God will be hosting the inaugural Immovable Worship Night from 6-9 p.m. Saturday, Aug. 4 at the Genesis Center at 218 E. Belleview St. The event focuses on local youth who want a safe place to go to fellowship, have fun and worship. The event is non-denominational and free. Singers and worship leaders will perform throughout the night; a few performers are Nala Price, Jesse Brown, Aliyah McClean and others. Pastor Keith Campbell of First Baptist Church of Lake Placid and guest Nick Tuason will be speaking. During set changes, one of the Immovable founders may give a short word of encouragement. Conner Diefendorf and Carson Mann, each 19, and Diego Garrido, 17, have been friends for years. The trio grew up together and shared each others burdens and celebrated successes. The young men want to share their love of God with other young people and inspire them when life gets tough. They formed the Immovable Group and eventually want to get together with the local teens who need an encouraging word, an ear to listen or a shoulder to cry on. Diefendorf said teens are at an age where young men and women dont necessarily feel comfortable talking with adults. This is a place for teens to come and share their problems and learn a little bit more about Jesus Christ,Ž he said. We will have different churches throughout the community join. We want everyone to come together from all denominations.Ž Diefendorf said his desire to help other teens came from attending a college day at World of Life Bible Institute last year. I got saved when I was there,Ž Diefendorf said. It doesnt matter how dif“cult your challenge is or how hard life gets, as long as you are immovable in Christ you can do anything. We got the idea from 1 Cor. 15:58, NIV Therefore, my beloved brothers, be steadfast, immovable, always abounding in the work of the Lord, knowing that in the Lord your labor is not in vain.Ž For more information, email Diefendorf at teamdream@gmail.com.Immovable faithBy KIM LEATHERMANSTAFF WRITERTrio of friends plan worship night for youth

PAGE 12

B2 | HIGHLANDS NEWS-SUN | Saturday, July 28, 2018 www.highlandsnewssun.com DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 ASSEMBLY OF GODChrist Fellowship Church (Assembly of God)2935 New Life Way, Sebring, FL, 33870Sunday School, 9 a.m. Morning Worship, 10 a.m. Evening Worship, 6 p.m. Wed. Worship, 7 p.m. Pastor EUGENE HAAS Bearing His Name; Preaching His Doctrine; and Awaiting His Coming. Worshiping God in Spirit and in Truth.Ž 863-471-0924 ASSEMBLY OF GODFirst Assembly of God327 Plumosa Ave., Lake PlacidSunday Worship, 10:45 a.m. Evening Worship, 6 p.m. Wed. Bible Study, 7 p.m. Wed. Kids Klub & Youth Rev. JOHNNY M. BRYANTEveryone Welcome! 863-465-2363 ASSEMBLY OF GODFirst Assembly of God4301 Kenilworth Blvd., SebringService Times: Sundays 10:30 a.m. & 6:30 p.m. Wednesdays 7 p.m. Pastor TRENT MORGAN 863-385-6431 BAPTISTWhispering Pines Baptist Church303 White Pine Dr., Sebring, FL 33872Sunday Bible Study for all ages, 9 a.m. Sunday Worship 10:30 a.m. & 6 p.m. Thursday Prayer, 11 a.m. Pastor STEVE TRINKLE To know Christ and make Him known.Ž 863-382-6265 BAPTIST Sparta Road Baptist Church4400 Sparta Road, Sebring, FL 33875Sunday Services: Sunday School 9:30 a.m. Worship 11:00 a.m. Wednesday: Prayer and Bible Study 6:00 p.m.Interim Pastor ED HOWELL 863-382-0869 www.srbchurch@ embarqmail.com info@spartaroad.com C&MAAlliance Church of SebringA Church of The Christian & Missionary Alliance4451 Sparta Road, Sebring, FL 33875Sunday School 9:00 a.m. Family Fellowship 10:00 a.m. Worship Service 10:30 a.m. Wed. Adult Prayer 6:30 p.m. Friends Zone (K-5) Middle School EncounterRev. STEVE HAGEN Pastor 863-382-1343 BAPTISTFaith BaptistChurch A Family of Faith!660 Holmes Avenue, Lake Placid, FL 33852Sunday School 9:30 a.m. Sunday Worship Services 10:45 a.m. & 6 p.m. Wed. Prayer Bible Study 10 a.m. & 6 p.m. Ladies Bible Study Tuesday 10 a.m. The End of the Age Daniel Bible Study Thursday 6 p.m.Pastor BILL COLE863-465-0060www.faithbaptistchurchlp.comfaithbaptistlp@embarqmail.comLoving God … Loving People … Making Disciples BAPTISTAvon Park Lakes Baptist The Home of Cornerstone Christian Academy863-453-0894Pastor GEORGE HALLContemporary Service 8:30 am Sunday School 9:45 am Blended Service 11:00 am Evening Service, Children, and Youth 6:00 pm Wednesday Classes for Everyone 6:15 pm2600 N Highlands Blvd., Avon Park, FL 33852863-452-6556www.aplbc.info BAPTISTAthens Baptist Church6510 W. Bereah Rd., Located off Avon Park cut-off Rd.Worship and a Country Welcome Await You!Sunday School 10:00 am Sunday Worship Services 11:00 am & 6:00 pm Communion First Sunday of Quarter Fifth Sunday Covered Dish Social Following 11am ServicePastor MIKE ADAMS863-381-2953A Church after Gods Own Heart CATHOLICSaint James Catholic Church3380 Placidview Drive Lake Placid Mass schedule: Saturday 4 p.m. (vigil) Sunday 9 a.m. Weekdays 9 a.m. Holy Days 9 a.m. & 7 p.m. (vigil) First Saturday each month: Healing Mass 9 a.m. Father VINCENT CLEMENTE, pastor 863-465-3215 BAPTISTFellowship Baptist Church1000 Maxwell St., Avon Park, FL 33825 Sunday School 9:30 a.m. Morning Worship 10:45 a.m. Wed. Eve. Service 7 p.m. Children/Youth 7 p.m. 863-453-4256Fax: 453-6986; email: www.ap-fellowship.org BAPTISTFirst Baptist Church of Lake PlacidSunday Service: 9 a.m. & 10:45 a.m. Wednesday Service: 5 6 p.m. Family Dinner 6:15-7:30 p.m. Student Ministries & Discovery Bible Study 119 E. Royal Palm St., Lake Placid863-465-3721www.fbclp.com BAPTISTIndependent Baptist ChurchPastor JOSHUA GOODWINSunday School 9:30 am Worship 10:30 am Sunday Evening 6pm Wednesday 7pm Wednesday Kids Program 7:00 pm5704 CR 17S, Sebring, FL 33876863-655-1899ibcsebring.com BAPTISTSunridge Baptist Church, (SBC)3704 Valerie Blvd., Sebring (U.S. 27 & Valerie, across from Florida Hospital)Sunday School, 9:30 a.m. Morning Worship, 10:45 a.m. Sun. Eve. Service, 6:30 p.m. Wednesday: Prayer, Bible Study, and Youth … Children in Action, 6:30 p.m. TIM FINCH, pastor Nursery provided 863-382-3695 sbc@centurylink.net BAPTISTMaranatha Baptist Church35 Maranatha Blvd., Sebring 9:00 a.m. Sunday School 10:15 a.m. Worship 6:00 p.m. Eve. Service 6:00 p.m. Wednesday Bible Study Senior pastor TERRY PRICE 863-382-4301 BAPTIST First Baptist Church of Lake Josephine111 Lake Josephine Dr., Sebring SUNDAYS: Bible Study Adults 8:30, 9:30 & 11 AM Childrens Church 10 AM Children Bible Study: 11 AM Youth Bible Study: 11 AM Worship 9:30 AM Contemporary 11 AM Traditional 6 PM Evening Worship Wednesdays 5:30 PM Supper 6 PM Youth Bible Study & Activities, Adult Bible Study & AWANA for Kids! Dr. Kevin Ahrens, Pastor 863-655-1524www.fbclakejosephine.com BAPTISTLeisure Lakes Baptist Church 808 Gardenia St., Lake Placid (just off of Miller at the west end of Lake June) Sunday School, 9:30 a.m. Sunday Worship, 10:45 a.m. Sun. Eve. Service, 6 p.m. Wed. Prayer Meeting & Bible Study, 6 p.m. 863-699-0671 Where the old fashion gospel is preached.Ž ANGLICANNew Life Anglican Fellowship10 N. Main Ave, (Womans Club) Lake Placid, FL 33852Sunday Worship, 10 a.m. Teaching, Holy Communion, Music, Fellowship, Healing Prayer. The Rev. JEFFREY GROSSMAN, Catechist-Pastor833-369-5433jeffg@newlifeanglicanlp.com PASTORAL AND SPIRITUALŽ APOSTOLICNew Life FellowshipPastor J.P. FULLER Sunday Morning Worship, 10 a.m. Sunday School for ages 2-12 10:00 a.m. Thursday Evening Worship 7:00 p.m. 2213 Rainbow Avenue Sebring(corner of Youth Care Lane & Rainbow Ave.) 863-314-6427facebook.com/NLFSebring BAPTISTSouthside Baptist Church379 S. Commerce Avenue € Sebring, FL 33870863-385-0752 David C. Altman, Pastor Ryan Myhre, Associate PastorSunday … 9:00 AM Coffee and Fellowship 9:30 AM Sunday School for all ages 10:45 AM Morning Worship (Childrens Church for K-5th Grade) 6:00 PM Evening Service Wednesday … 6:15 PM AWANA 6:30 PM … Student Ministry Bible Study 6:30 PM … Parenting Class 7:00 PM … Mid-Week Prayer Time Mysouthsidebc.com CATHOLICSaint Catherine Catholic Church820 Hickory St., Sebring, FL 33870Tel: 863-385-0049 Spanish: 863-385-6762www.stcathe.com email: office@stcathe.comPastor: Very Reverend JOSE GONZALEZ, V.F Mass ScheduleSaturday 9 am & Vigil Mass 4:00 pm Sunday 8 am & 10 am Monday … Friday 8 am Sunday Spanish Mass 12 pm First Friday Confessions 7:15 am to 7:45 am Saturday Confessions 3:00 pm … 3:45 pm CHRISTIANCornerstone Christian Church1003 W. Pine St., Avon Park, FL 33825 Sunday School, 9 a.m. Worship, 10 a.m. Wednesday Bible Study Fellowship, 6 p.m.TOBY CRIBBS, Pastor 863-655-1377JOHN CARTER, Music Minister 863-214-1093 ƒbuilt on the foundation of the apostles & the prophets with Jesus Christ Himself as the Chief Cornerstone.ŽTo Love Christ ~ To Love People CHRISTIAN Avon Park Christian Church1016 West Camphor St., Avon Park, FL 33825 863-455-5334 Fax: 863-453-9773APCC Pastor GREG L RATLIFF Worship Services: Sunday 9 a.m. & 10 a.m. ; Wed. 6 p.m. Contemporary & Traditional Worship Spanish Services Tues 7 p.m. & Sat. 6-9 p.m.Pastor ROBERTO RENTIERAYouth Director MIKE MIRANDAYouth Meetings Wed 6 p.m. & Sun 9 a.m. Weight Watchers Tues. 6 p.m., Thurs. 9:30 a.m. & Fri 10 a.m. Contact us Mon Fri 8 a.m. 12 p.m. for more information Email Apcc.2017@yahoo.comWeb: www.avonparkchristianchurch.com BAPTISTFirst Baptist Church of Avon Park100 N. Lake Ave. Sunday School, 9:30 a.m. Worship, 10:45 a.m. Childrens Church, 10:45 a.m. Evening Worship, 6 p.m. Nursery provided both services. Wed. Night Adult Prayer Meeting/Bible Study 6:00 p.m.Rev. JON BECK, senior pastor; MATTHEW PRICE, minister of youth JOY LOOMIS, director of music. 863-453-6681 www.fbcap.net BAPTISTFirst Baptist Church, Sebring200 E. Center Ave. Group Bible Studies, 9:15 a.m.; Blended Service,10:30 a.m.; Mision Buatista Hispana, 2 p.m.; Sunday Evening Worship, 6 p.m. Wed. night programs at the ROC begin at 5:30 p.m., church begins 6 p.m. Preschool and Mothers Day Out for children age 6 weeks to 5 years old. DR. DEREK LAMBERT, pastor, MARK HEBERT, associate pastor, minister of music and senior adultsLONNIE HILL, pastor of students and DIXIE KREULEN, preschool director 863-385-5154 863-385-4704 www.fbsebring.com CHRISTIANFirst Christian Church of Sebring Disciples of Christ510 Poinsettia Ave. Sebring, FL 33870385-0352Rev. Alan BrownSunday Worship 10:30 am Open door Adult Sunday School 9am. Continental breakfast 9:45-10:15. AA meets 10 am. every Tuesday & Thursday Bible Study 11 am every Tuesday with Ron Colwell BRETHRENLorida Church of the Brethren332 Palms Estate Rd., Lorida, FL 33857 Sunday school, 9:30 a.m. Worship Service, 10:30 a.m. Pastor ROBERT CHAPMAN863-655-1466 CATHOLICOur Lady of Grace Catholic Church595 E. Main St., Avon Park, FL 33825863-453-4757 Fr. NICHOLAS MCLOUGHLIN, PastorSaturday Vigil Mass 4 p.m. English 7 p.m. Spanish Sunday Mass 8 a.m. & 10:30 p.m. Daily Mass Mon.-Fri. 8 a.m. Saturday Confessions 3:30 English 6:30 Spanish Religious Education class K-5th Sun. 9 a.m. 6th 12th grade, Wed., 6:30 8:30 p.m.adno=3598788

PAGE 13

Saturday, July 28, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com CHURCH OF NAZARENEChurch of the Nazarene of Lake Placid512 W. Interlake Blvd., Lake Placid, FL 33852 Adult Sunday school, 9:30 a.m. Morning worship, 10:45 a.m. Wednesday evening: All church meal, 6 p.m. Christian Life Study, 6:45 p.m. Winter Life groups pending. Pastor TIM TAYLOR 863-446-1339 DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 METHODISTSt. John United Methodist ChurchRev. RONALD DE GENARO JR., Sr. Pastor Sunday School (for all ages) 11:15 a.m. Sunday Worship 10:00 a.m. (June & July) Nursery provided at all services33631 Grand Prix Drive Sebring, FL 33872863-382-1736www.stjohnsebring.org METHODISTSebring First United Methodist Church126 Pine St., SebringSunday Worship 9:30 a.m. Traditional/Sanctuary 11 a.m. Contemporary/ Family Life CenterPastor Rev. DAVID JULIANOwww.sebringFUMC.comCome be a part of our familyŽ 863-385-5184 NON DENOMINATIONALHighlands Community ChurchPastor BRUCE A. LINHARTWorship Times: 9:15 & 10:30 a.m. 3005 New Life Way Sebring FL 33870863-402-1684HighlandsCommunity.com NON DENOMINATIONALNew Beginnings Church of SebringWorship at The Morris Chapel 307 Commerce Ave., Sebring FL 33870Bible Study every Sunday 9 a.m. Blended Church Service 10:15Pastor GARY KINDLE Begin Your Week With Us!863-835-2405newbeginningschurchofsebring.com LUTHERANNew Life LutheranELS/WELS 3725 Hammock Rd., Sebring, FL 33872 Sunday Worship, 10 a.m. Bible Study & Sunday School 9 a.m. 863-385-2293www.newlifesebring.com LUTHERANResurrection Lutheran Church-ELCA324 E. Main St. Avon Park (at Memorial Dr.)New Schedule until further notice Effective immediately Sunday Worship: 9:30 a.m.Pastor Rev. JOHN C. GRODZINSKI Open Communion all services rlcavonpark.comGods Work, Our Hands.Ž863-453-6858 LUTHERANTrinity Lutheran Church25 Lakeview St. Lake Placid, FL 33852 Worship Service 10 a.m. www.TrinityLutheranlp.comRev. RICHARD A. NORRIS Pastor 863-465-5253Trinity Tots PreschoolAges 3-4 (A VPK Center) Lic. #C10H10020)863-465-6313SUSAN NORRIS, DirectorHome of The 500th Anniversary Reformation MuralŽ LUTHERANChrist Lutheran Church Avon Park … LCMS 1320 County Road 64, 1/2 mile east of Avon Park High School past the four-way stop sign.Sunday Divine Worship, 10 a.m. Holy Communion is celebrated every week with traditional Lutheran Liturgy, hymns and songs of praise. Fellowship time with coffee and refreshments follows worship. Come worship and fellowship with us. Pastor SCOTT MCLEAN 863-471-2663christlutheranavonpark.org LUTHERANAtonement Lutheran Church-ELCA 1178 S.E. Lakeview Dr., SebringSunday worship service with open communion 9:30 a.m.Interim Pastor DAVID THORESEN 863-385-0797www.atonementlutheranfl.com NON DENOMINATIONALBible Fellowship Church3750 Hammock Road, Sebring, FL 33872863-385-1024Website: bfcsebring.com Email: bfcfamily@bfcsebring.comPastor: TODD PATTERSON Associate Pastor: ANDY MCQUAID Pastor over Youth & their Families: ADAM SMEHYLAdult Sunday Schoolƒ.9:00 AM Worship Service & Childrens Ministryƒ 10:45 AM Sunday Evening Service.ƒ6:00 PM Wednesday: Youthƒ.6-7:30 PM Prayer timeƒ.6:15 PM LUTHERANFaith Lutheran Church LCMS 2740 Lakeview Dr., Sebring, FL 33870ROBERT J. MAULELLA PastorWorship Service 9 am Sunday School/ Adult Bible Study 10:15 amwww.faithlutheransebring.com METHODIST Memorial United Methodist Church500 Kent Avenue, Lake Placidwww.memorialumc.com863-465-2422Rev. MELANIE FIERBAUGHSunday Services: 8:30 a.m. & 10:45 a.m. Nursery Care: 9:15 a.m. Youth Fellowship: 5:00 p.m. Lakeview Christian School K3 to Grade 8 863-465-0313 NAZARENESebring Church of the Nazarene420 S. Pine St., Sebring FL 33870 Sunday School, 9:45 a.m. Sunday Worship, 10:45 a.m. Sunday Evening 5 p.m. Wednesday Evening Services, all ages, 7 p.m.863-385-0400www.sebringnaz.com NAZARENEFirst Church of the Nazarene of Avon Park707 W. Main St., Avon Park. Mailing: P.O. Box 1118., Avon Park, FL 33825-1118Sunday: Sunday school 9:45 a.m. for all ages Morning worship,10:45 a.m. Evening service, 6 p.m. Wed. Eve. service 7 p.m. with special services for children and adults. 863-453-4851 GRACE BRETHRENGrace Church of Sebring 3599 Thunderbird Rd. Sebring, FL 33872Sunday services at 10 a.m. & 6 p.m.; Wednesday services 7 p.m. Grace church envisions making disciples who become equipped to make disciples, a community growing in membership, maturity, Childrens ministries offered during each service.BENJAMIN RUSSELL Campus PastorDR. RANDALL SMITH Teaching Pastor(863) 835-0869www.sebringgrace.org EFCAThe Church of the Way1005 N Ridgewood Dr., Sebring Sunday School 9 a.m. Fellowship 10-10:25 a.m. Sun. Worship 10:30-12 p.m. Wed. Eve. Prayer 6:15 p.m. Bible Study 6:30-7:30 p.m. in the Church Fellowship Hall Join us for casual, blended worship, fellowship & prayer in a warm & friendly setting. Handicap Facilities. TheWayChurch@hotmail.comwww.thechurchofthewaysebring.org 863-471-6140 CHURCH OF CHRISTLake Placid Church of Christ235 E. Hibiscus St., Lake Placid Mail: P.O. Box 1440, Lake Placid, FL 33862 Bryan Naugle, EvangelistSun. AM worship, 10 a.m. Sun. eve. worship, 6 p.m. Bible class, 9 a.m. Wednesday eve., 7 p.m. All are invited to join us. 863-465-4636 www.thelordsway.com/lakeplacidcofc EPISCOPALSaint Francis of Assisi Anglican Episcopal ChurchPastor: Reverend ELIZABETH L. NELSONJune 3, 2018 September 30, 2018 Sunday Worship 10:00 a.m. Wednesday 6 p.m. Evening Prayer Thursday 9 a.m. Holy Communion43 Lake June Rd., Lake Placid, FL 33852863-465-0051Call Thrift Store for Hours: 863-699-0221 www.wearethelight.orgFind us on Facebook CHURCH OF GODLiving Waters Church of God4571 Sparta Rd., Sebring, FL 33875 Sunday Worship, 10 a.m. Sunday Eve., 6:30 p.m. Wednesday Worship, 7 p.m. TERRY DAVIS, Pastor 863-385-8772 CHURCHES OF CHRIST IN CHRISTIAN UNIONCommunity Bible Church1400 C-17A North (truck route), Avon Park. Sunday morning worship service, 10:30 a.m. Nursery provided Junior Church activities at same time for K-6 grade. Sunday School Bible hour (all ages), 9:30 a.m. (Transportation available) Sunday evening praise and worship service, 6 p.m. Wednesday evening prayer service, 7 p.m. Children and youth activities, 7 p.m. Wednesday. Everyone is welcome. Presenting Jesus Christ as the answer for time and eternity. DAVID LAWSON, Interim Pastor. 863-452-5643 CHURCH OF BRETHRENChurch of the Brethren700 S. Pine St., Sebring, FL 33870 Pastor DAVID SMALLEYSunday: Church School, 9 a.m. Morning Worship, 10 a.m. Wed.: Temple Choir, 7:30 p.m. Wed.: Family night 5:30-7:30 p.m. 863-385-1597 CHRISTIANSebring Christian Church4514 Hammock Road, Sebring, FL 33872 Sunday Worship, 9:30 a.m. Sunday School, 11 a.m. Wednesday night meals, 5:30 p.m. followed by classes at 6:30 p.m. Alzheimers Caregivers Support Group meets at 1 p.m. Thursdays. TOD SCHWINGEL, Preacher STEPHANIE POWELL, Childrens Director RUSTY WAYCASTER, Youth Minister 863-382-6676 EPISCOPALSt. Agnes Episcopal Church3840 Lakeview Dr., Sebring, FL 33870 Sunday Services: Holy Eucharist (said) 7:30 a.m. (sung) 10:30 a.m. Bible study, Wed. 9:30 a.m., Thurs. 6 p.m.Visitors are always welcome. Father SCOTT WALKERstagnes@stagnessebring.org863-385-7649 CHURCH OF CHRISTHeartland Family Church of Christ452 Fox Trail, Sebring, FLSunday AM 10:00 Sunday PM 6:00 Wednesday PM 6:00Minister HUGH LIDDLE 863-991-3071Minister DAN LUIDHARDT www.hfcoc.com CHRISTIANEastside Christian Church101 Peace Ave. Lake Placid Sunday School 9:00 a.m. Morning Service 10:15 a.m. Wednesday Bible Study 6:00 p.m. Pastor: Ray Culpepper 863-465-7065 adno=3598791

PAGE 14

B4 | HIGHLANDS NEWS-SUN | Saturday, July 28, 2018 www.highlandsnewssun.com SALT LAKE CITY „ The following local residents have received their degree from Western Governors University (WGU). The online, nonpro“t university held its 64th (Orlando, Florida); 65th (Seattle, Washington); and 66th (Las Vegas, Nevada) commencement ceremonies earlier this year to celebrate the recent graduation of more than 15,000 students from across the country. Christine Douglass of Avon Park (33825) has received her Master of Science in Nursing Education (BSN to MSN) degree. Kayla Silva of Avon Park (33825) has received her Bachelor of Arts in Interdisciplinary Studies (K-8) degree. Michelle Bissessar of Avon Park (33825) has received her Master of Science in Nursing Education (BSN to MSN) degree. Sylvia Falcon of Sebring (33870) has received her Bachelor of Arts in Educational Studies degree. Cecilia Lim of Sebring (33875) has received her Master of Science in Nursing Leadership and Management (BSN to MSN) degree. WGU has recognized 8,938 undergraduate and 6,734 graduate degree recipients, who have completed their degrees since Jan. 1. Their areas of study include business, K-12 education, information technology, and health professions, including nursing. The average time to graduation for those earning a bachelors degree was two years, four months, while the average time to degree for graduate programs was one year, seven months. The average age for those who graduated is 38 years old. WGU pioneered competency-based education, which measures learning rather than time spent in class. Designed to meet the needs of working adults, students study and learn on their own schedules with individualized, oneto-one faculty support. They complete courses as soon as they demonstrate that they have mastered the subject matter, enabling them to move quickly through material they already know and spend more time on what they still need to learn. As a result, many WGU students are able to accelerate their studies, saving both time and money.Local residents earn degree from WGUSPECIAL TO HIGHLANDS NEWS-SUNSEBRING „ St. John United Methodist Church is easing the burden in one way of getting students ready for another academic year by providing school supplies. The church, located at 33631 Grand Prix Drive in Sebring (next to Walmart), will hold its annual Back to School Bash on Aug. 4. The event begins at 10 a.m. and continues until 12 p.m. A total of 300 backpacks will be distributed. The backpacks will contain pens, pencils, paper, notebooks, composition books, erasers, anti-bullying information, copier paper, hand sanitizer, glue, and a guide to studying. The student must be present to receive one. According to Rev. Ron DeGenaro Jr., this is the fourth year for the Bash. He said it started as a replacement to Vacation Bible School, with the thinking that it would be a tangible way to assist families and a more ful“lling way to involve all of the congregation. It was the Christian Education Committee that suggested the event. As far as activities, a blow-up obstacle course and slide will be set up for the children. The city of Sebring will have a “re truck on display. Fire safety coloring books will be given out. There will be a hot dog lunch, including chips and a cookie, for all attendees. The Masons will do childrens IDs. Members of the fraternal organization create a CD with a childs vital information, picture and an audio recording of the childs voice. This will be done on a limited basis. In promoting the event, it has been described as A God Size Party.Ž I think that the Back to School Bash is one way that St. John United Methodist Church invites the community to a God size party and also makes Gods love real in a world that needs to see and experience Gods love,Ž DeGenaro said in an email.Bash prepares children for schoolBy BILL ROGERSCORRESPONDENT Christy Sarabeth Wilson was born at 4:59 a.m. Sunday, July 8, 2018 to Elizabeth M. and Jacob A. Wilson of Lake Placid, Florida at Florida Hospital Heartland Medical Center. She was 7 pounds, 12 ounces and 20.5 inches long. Maternal grandparents are Dennis and Debra Rutledge. Paternal grandparents are Wendy and Ronnie Wilson. Jamarihanna Lowe was born at 4:25 p.m. Monday, July 9, 2018 to Reva Lowe and Jerome Lowe Jr. of Avon Park, Florida at Florida Hospital Heartland Medical Center. She was 6 pounds, 2 ounces and 18.5 inches long. Nia Ruise was born at 7:28 p.m. Saturday, July 14, 2018 to Ashley Howard and Christopher Ruise of Sebring, Florida at Florida Hospital Heartland Medical Center. She was 5 pounds, 15 ounces and 18.5 inches long. Maternal grandmother is Vinan Scott. Paternal grandmother is Annie Ruise. Hayden Robert Hicks was born on Wednesday, July 18, 2018 to Allison Romanik and Robert Hicks of Lorida at Florida Hospital Heartland Medical Center. He was 7 pounds, 13 ounces and 21.5 inches long. Maternal grandparents are Marci Smith and Al Romanik Jr. Paternal grandparents are James Hicks and Belinda Duffell.Births In the CLASSIFIEDS! Find The Perfect Companion DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 UNITYUnity Life Enrichment CentreRev. ANDREW C. CONYERSunday Service, Nursery and Youth Programs 10:30 a.m.Variety of weekly classes and support groups10417 S. Orange Blossom Blvd.,Sebring, FL 33875863-471-1122www.UnityOfSebring.org UNITED METHODISTThe First United Methodist Church of Avon ParkPastor: Rev. RICHARD STACKHOUSEAdult Sunday school 8:45 AM, Children Sunday school at 10:15 AM. Sunday morning worship 10 AM, Evening 6 PM. Wednesday worship 11 AM. 1st & 3rd week of each month200 S. Lake Ave., Avon Park, FL 33825 863-453-3759Fumcap.com SEVENTH-DAY ADVENTISTAvon Park Seventh-day Adventist Church1410 W. Avon Blvd., Avon Park. Sabbath School, 9:15 a.m Saturday Worship Service, 10:50 a.m. Saturday Wednesday prayer meeting, 7 p.m. Senior Pastor, FRANK GONZALEZ Community Service Tuesday, Thursday, 9 a.m.-2 p.m. Call 863-453-0177 Creation Health Nurse hours, 9 a.m.-noon Tuesday & Thursday. Heartland Granary Natural Food Store, call 863-453-3551 for hrs. Walker Memorial Academy Christian School offers Kindergarten through 12th grade education since 1947. 863-453-3131 ext. 201 (www.wmaeagles.org) ALL ARE WELCOME. 863-453-6641 email: avonparksda@gmail.com € www.discoverjesus.org PRESBYTERIANFirst Presbyterian Church, ARPRev. RAY CAMERONSunday School 10:00 a.m.Traditional Worship (Sanctuary) 9:00 a.m.Contemporary Worship (Genesis Center) 11:00 a.m.117 N. Oak Ave., Lake Placid863-465-2742www.fpclp.com PRESBYTERIANFirst Presbyterian ARP Church319 Poinsettia Ave. Sebring, FL863-385-0107Rev. DARRELL A. PEERRev. DON DAVISPastor of VisitationSunday School 9:30 a.m. Fellowship Time 10:30 a.m. Worship Service 11:00 a.m. Wednesday: Adult Bible Study 10:30 a.m.Call for info on events, special classes & functions PRESBYTERIANSpring Lake Presbyterian Church (USA) 5887 US Highway 98 Sebring, FL 33876863-655-0713 Pastors JOHN & HARRIET DAVIS Sunday worship 10 am Adult Bible Study Tuesday 11 am Choir practice Wednesday 7 pm PRESBYTERIANCovenant Presbyterian Church (PCA)4500 Sun N Lake BlvdSebring, FL 33872Sunday Services/ Programs Worship Service 10:25 am Sunday School 9 am Teaching/Equipping 5 pm Wed. Evening ProgramsPrayer Meet./Kids/Youth 6 pmPastor: TOM SCHNEIDER863-385-3234cpc@cpcsebring.org www.cpcsebring.org NON DENOMINATIONALThe Ministry Center8475 Sparta Road, Sebring FL 33875. Sunday School, 9:15 a.m. Sunday Worship, 10:30 a.m. Childrens Church, 11 a.m. Wednesday: Youth Group, 6:30 p.m. Worship, 7 p.m.Pastors LONNIE WELLS & MELINDA BROWN 863-385-1125 NON DENOMINATIONAL Union Church106 N. Butler Ave Avon ParkWorship Services Sun. 9:00 a.m. Traditional Sun. 10:45 a.m. Contemporary Wed. 6:00 p.m. Children Wed. 5:00 p.m.Lead Pastor: BILL BREYLINGER Executive Pastor: AARON JAHJAHCreative Arts Pastor: JIM LANIER Youth Pastor: EDDIE MORRISON Childrens Pastor: FAWN WATERMAN 863-453-3345www.weareunion.org UNITED CHURCH OF CHRISTEmmanuel UCC3115 Hope Street, Sebring, FLSUNDAY WORSHIP Worship: 9:30 am Fellowship: 10:30 amREV. GEORGE N. MILLER, Pastor863.471.1999 www.euccfl.org WESLEYANHarvest House Fellowship A Wesleyan Missional Community Sunday Worship 10:30 a.m.Desoto Community Center6305 State Road 17A S. Sebring, FL 33870Pastor Angelo Trunzo 863-273-5640 adno=3598793

PAGE 15

Saturday, July 28, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.comSummer Band finaleSEBRING „ The Highlands County Summer Band will play its “nal concert of the season at 6 p.m. Sunday, Aug. 5 at Whispering Pines Baptist Church in Sebring. The public is invited. Selamta family dinnerSEBRING „ There will be a Selamta Family Dinner from 6-8 p.m. Thursday, Sept. 13 at Grace Bible Church in Sebring. Tickets are $50 per plate. There will be raf”e items, beer and wine, live country music and grills blazing. For information, call 863-840-1719.CHURCH BRIEFS CHURCH NEWS Church of the Brethren SebringSEBRING „ Pastor David Smalleys sermon will be Where Does Grace Begin?Ž from Luke 15:11-32. Annual Summer Back to School Splash will be from 11 a.m. to 1 p.m. Saturday, Aug. 4. Free school supplies and lunch. Limited to 250. Call the church at 863-385-1597. Church of Buttonwood BaySEBRING „ Pastor Cecil Hess will conclude a three-week series based on little known books of the Bible. The subject on Sunday is James „ A How to Do It Model.Ž Special music will be by Larry Cross. The church is on U.S. 27, four miles from Highlands Regional Medical Center. For information, call 863-446-3695. Church of the WaySEBRING „ The Sunday service by Pastor John Nelson will be from Esther 9:18-32, Purim Pronounced (Declared)!Ž Bible lesson from Mark 13. The church is at 1005 N. Ridgewood Drive in Sebring. See info for EFCA in this papers church directory. First Baptist Church of Lake JosephineSEBRING „ Dr. Kevin Ahrens sermon this week is Winning The Lost as Any Cost.Ž Sunday night special guest is Miss Holly Wood. The church is at 111 Lake Josephine Drive in Sebring. Visit fbclakejosephine.org or call 863-655-1524. First Presbyterian ARP Church of Avon ParkAVON PARK „ Pastor Juan Undas sermon will be Good at WorkŽ from Philippians 1:1-8. Adult Sunday school lesson is Having Your Faith and Hope in GodŽ from 1 Peter 1:3-21. The church is at 206 E. LaGrande St. in Avon Park. Call 863-453-3242. First Presbyterian ARP Church of SebringSEBRING „ Rev. Darryl A. Peer will give the sermon, Does Prayer Have Its Limits?,Ž this week from Luke 22:39-45. Guest speaker will be Rev. Cecil Hess. For more information, call the church at 863-385-0107. The church is at 319 Poinsettia Ave. in Sebring. Heartland Christian ChurchSEBRING „Sunday, Ted Moores sermon this week will be AbidingŽ from John 15:1-7. Special by Darlene Gardner. Communion offered after service. The church is at 2705 Alternate Route 17 South in Sebring (behind Publix). Call 863-314-9693. New Beginnings Church of SebringSEBRING „ On Sunday, guest speaker Ruthie Kindles sermon will be God Keeps His Covenant/PromisesŽ from Genesis 9:8-17. Bible study will study the book of James Chapter 3. The church is at The Morris Chapel, 307 S. Commerce Ave. Call 863-835-2405. Southside Baptist ChurchSEBRING „ Sunday service will be with missionaries Bruce and Laura Edgar, ABWE, Nicaragua. The church is at 379 S. Commerce Ave. in Sebring. Spring Lake Presbyterian Church SEBRING „ Sunday, Pastor John Davis will preach Let Your Light ShineŽ from Matthew 5:14-16. Refreshments follow services. The church is at 5887 U.S. 98 in Sebring, look for the big white cross. Call 863-655-0713. springlakepc@embarqmail. com. Spring Lake United Methodist ChurchSEBRING „ Sunday, Pastor Bill Baldwins sermon will be Jesus MissionŽ from Luke 4:14-21. Friendship and refreshments will follow. The church is at 8170 Cozumel Lane, Sebring. Call 863-655-0040. GET LOCAL NEWS STRAIGHT FROM THE SOURCE...YOU! IF YOU HEAR OF A GREAT STORY OR NEWS TIP, PLEASE EMAIL US!newstips@ newssun.com 2 BR/2 BA plus oversized 2 CG w/deeded lake access on Lake Jackson. New ” oor to ceiling kitchen remodel w/tons of cabinets, counter space & shaker style cabinets. New roof, windows & french doors leading to porch overlooking large fenced in beautiful backyard. Large master suite with walk-in closets & good sized shower. A wonderful home, a must see! $174,900. OPEN HOUSE IN PINE & LAKE SATURDAY, JUNE 28TH FROM 1-3 P.M.JUST REDUCED!Presented by Diane Reis Heartland Real Estate Corp.352-267-6436dianeheartlandrealestate@gmail.com € www.dianereis.comHwy. 27 N to Right on Bayview then Left on Lakeview Dr., Left on Pinewood Blvd. Right onto Jackson Dr. & home is on the Right. 2243 JACKSON DR, SEBRINGadno=3599682 adno=3596483BUDGET SUMMARY NOTICE THE SCHOOL BOARD OF HIGHLANDS COUNTY FISCAL YEAR 2018/2019 REVENUESGENERAL SPECIAL REVENUE DEBT SERVICE CAPITAL PROJECTS ENTERPRISE FUNDS INTERNAL SERVICE FUNDS TOTAL FOR FUNDS Federal 740,000.00 18,631,522.05 0.00 0.00 0.00 0.00 19,371,522.05 State Sources 64,494,150.00 116,000.00 255,290.00 703,544.00 310,000.00 0.00 65,878,984.00 Local Sources 26,237,932.00 723,000.00 0.00 12,839,289.00 280,416.00 16,550,000.00 56,630,637.00 TOTAL REVENUES 91,472,082.00 19,470,522.05 255,290.00 13,542,833.00 590,416.00 16,550,000.00 141,881,143.05 Transfers In 1,841,756.00 0.00 4,083,937.52 0.00 0.00 0.00 5,925,693.52 Nonrevenue Sources 0.00 0.00 0.00 0.00 0.00 0.00 0.00 FUND BALANCES JULY 1, 2018 4,564,293.09 719,460.59 202,149.96 3,629,711.28 507,276.75 5,796,210.46 15,419,102.13 TOTAL REVENUE & BALANCES 97,878,131.09 20,189,982.64 4,541,377.48 17,172,544.28 1,097,692.75 22,346,210.46 163,225,938.70 EXPENDITURES Instruction 56,890,045.00 5,239,674.00 0.00 0.00 0.00 0.00 62,129,719.00 Pupil Personnel Services 4,894,443.00 1,442,439.80 0.00 0.00 0.00 0.00 6,336,882.80 Instructional Media Services 702,350.00 0.00 0.00 0.00 0.00 0.00 702,350.00 Instructional Curriculum Dev. Serv. 1,437,771.00 1,430,241.00 0.00 0.00 0.00 0.00 2,868,012.00 Instructional Staff Training 513,796.00 1,646,626.00 0.00 0.00 0.00 0.00 2,160,422.00 Instructional Technology 306,214.00 1,190,733.00 0.00 0.00 0.00 0.00 1,496,947.00 Board of Education 554,680.00 0.00 0.00 0.00 0.00 0.00 554,680.00 General Administration 459,851.00 260,808.25 0.00 0.00 0.00 0.00 720,659.25 School Administration 6,024,730.00 0.00 0.00 0.00 0.00 0.00 6,024,730.00 Facilities Acquisition Construction 0.00 0.00 0.00 10,194,860.27 0.00 0.00 10,194,860.27 Fiscal Services 805,165.00 0.00 0.00 0.00 0.00 0.00 805,165.00 Food Services 0.00 8,236,000.00 0.00 0.00 0.00 0.00 8,236,000.00 Central Services 1,158,051.00 0.00 0.00 0.00 0.00 0.00 1,158,051.00 Pupil Transportation Services 6,020,271.00 21,000.00 0.00 0.00 0.00 0.00 6,041,271.00 Operation of Plant 9,210,908.00 3,000.00 0.00 0.00 0.00 0.00 9,213,908.00 Maintenance of Plant 2,308,626.00 0.00 0.00 0.00 0.00 0.00 2,308,626.00 Administrative Technology Services 773,504.00 0.00 0.00 0.00 0.00 0.00 773,504.00 Community Services 414,745.00 0.00 0.00 0.00 0.00 0.00 414,745.00 Debt Services 0.00 0.00 4,332,740.02 0.00 0.00 0.00 4,332,740.02 Internal Services Funds 0.00 0.00 0.00 0.00 590,416.00 16,050,000.00 16,640,416.00 TOTAL EXPENDITURES 92,475,150.00 19,470,522.05 4,332,740.02 10,194,860.27 590,416.00 16,050,000.00 143,113,688.34 Transfers Out 0.00 0.00 0.00 5,925,693.52 0.00 0.00 5,925,693.52 FUND BALANCES JUNE 30, 2019 5,402,981.09 719,460.59 208,637.46 1,051,990.49 507,276.75 6,296,210.46 14,186,556.84 TOTAL EXPENDITURES TRANSFERS AND BALANCES 97,878,131.09 20,189,982.64 4,541,377.48 17,172,544.28 1,097,692.75 22,346,210.46 163,225,938.70 PROPOSED MILLAGE LEVY: OPERATING LOCAL EFFORT 4.062 PRIOR PERIOD ADJUSTMENT .012 DISCRETIONARY .748 CRITICAL OPERATING NEEDS .000 DEBT SERVICE .000 CAPITAL OUTLAY 1.500 TOTAL MILLAGE 6.322 THE PROPOSED OPERATING BUDGET EXPENDITURES OF THE SCHOOL BOARD OF HIGHLANDS COUNTY, FLORIDA ARE 3.0 PERCENT MORE THAN LAST YEARS TOTAL OPERATING EXPENDITURES.The Tentative, Adopted, and/or Final Budgets are on “ le and are available for public inspection at the Of“ ce of the County Superintendent of Schools, in the School Board of Highlands County Administration Building, 426 School Street, Sebring, Florida.BY: DR. BRENDA LONGSHORE, SUPERINTENDENT OF SCHOOLS

PAGE 16

B6 | HIGHLANDS NEWS-SUN | Saturday, July 28, 2018 www.highlandsnewssun.comdoing the Facebook posts, and I get a lot of positive feedback from them. I even had someone in California tell me how the posts had touched her life. Its a blessing to be able to help people. ŽLife is what you make out of it,Ž he said. The more positive you stay, the better your life is going to be.Ž Kindrick realizes that not everything is going to be easy in life, but he believes that it is important for him to give his problems to God and maintain a positive outlook. On Friday he shared a statement on Facebook: Today I refuse to stress myself out over things I cant control or change. He commented on the image he shared with these words, This should be every day. God is in control all the time. We can change us, but we cant always control the things around us,Ž he said. But we can make the right decisions. You have to give your problems to God and have faith in God, or you cant remain positive,Ž Kindrick said. If we dont let go of our problems, we dont have faith. When things dont work out our way, we can get mad, but we must remember that Gods way is better than our way. I dont want negativity in my life,Ž he said. I make mistakes, but I stay positive about it. I just ask God for forgiveness and move on.ŽPOSITIVEFROM PAGE 1A popular song in the 1940s went, Ive got you under my skin.Ž These words express perfectly the effect of one persons love for another. The other may be a child, a parent, a spouse, or a dearly loved friend of many years. The beloved in a special way comes alive within the person who loves. This coming alive takes place in the consciousness, imagination, memory and emotions of the lover. In particular, the loved one comes alive in the heart of the one who loves. Like a powerful magnet attracting bits of metal, the lovable aspect of the loved one attracts to physical union the heart and whole being of the lover. St. Paul says, Those who love in this world weep with those who weep and rejoice with those who rejoice.Ž (cf. Romans 12:15). The effect of love is a profound identi“cation of the lover with the beloved. The death of someone we intensely love is a death within ourselves. When someone we love dies, part of us dies with that person. Hence the suffering. Such is the suffering a parent experiences at the death of a child. One thinks of Marys sorrow at the foot of the cross. The most painful of all experiences is personal death. The second most painful experience is the death of a loved one. What makes the bonding between humans so strong? Humans are not pure spirits such as angels. Humans are embodied spirits. Bodies are essential to being human. We depend upon bodily contact with other humans to come into existence. Each stage of our development as humans is affected through bodily contact Why is the death of a loved one so painful an experience? JoMarie GrinkewiczGRIEF AND HEALING HEALING | 9adno=3591753 NOTICE OF PUBLIC HEARINGS FOR THE CITY OF SEBRING, FLORIDA TEXT AND MAP AMENDMENTS TO THE CITY OF SEBRING COMPREHENSIVE PLANYOU ARE HEREBY NOTIFIED that PUBLIC HEARINGS will be held and ordinances will be considered in the Council Chambers, City Hall, 368 South Commerce Avenue, Sebring, Florida, as follows: 1. A public hearing before the City of Sebring Planning and Zoning Board and Local Planning Agency on Tuesday, August 14, 2018 beginning at 5:30 p.m., or as soon thereafter as possible. Consideration will be given whether to recommend that City Council adopt Ordinance Nos. 1429, 1430, and 1431. 3. A public transmittal hearing before the City Council on Tuesday, August 21, 2018 beginning at 6:00 p.m., or as soon thereafter as possible. Ordinance Nos. 1429, 1430, and 1431 will be presented for transmittal to the Florida Department of Economic Opportunity for review and are entitled: ORDINANCE 1429: AN ORDINANCE OF THE CITY OF SEBRING, FLORIDA, AMENDING THE SEBRING COMPREHENSIVE PLAN, REVISING THE INFRASTRUCTURE, CONSERVATION, INTERGOVERNMENTAL COORDINATION AND CAPITAL IMPROVEMENTS ELEMENTS BASED ON THE CITYS TEN-YEAR WATER SUPPLY FACILITIES WORK PLAN INCORPORATED HEREIN; PROVIDING FOR TRANSMISSION TO THE FLORIDA DEPARTMENT OF ECONOMIC OPPORTUNITY FOR REVIEW AND COMPLIANCE; PROVIDING FOR SEVERABILITY; PROVIDING FOR CONFLICT; AND PROVIDING FOR AN EFFECTIVE DATE. AND ORDINANCE 1430: AN ORDINANCE OF THE CITY OF SEBRING, FLORIDA AMENDING THE SEBRING COMPREHENSIVE PLAN TRANSPORTATION ELEMENT, INTERGOVERNMENTAL COORDINATION ELEMENT, CAPITAL IMPROVEMENTS ELEMENT, AND DEFINITIONS FOR CONSISTENCY WITH THE HEARTLAND REGIONAL TRANSPORTATION PLANNING ORGANIZATION LONG RANGE TRANSPORTATION PLAN; PROVIDING FOR TRANSMISSION TO THE FLORIDA DEPARTMENT OF ECONOMIC OPPORTUNITY FOR REVIEW AND COMPLIANCE; PROVIDING FOR SEVERABILITY; PROVIDING FOR CONFLICT; AND PROVIDING FOR AN EFFECTIVE DATE. AND ORDINANCE 1431: AN ORDINANCE OF THE CITY OF SEBRING, FLORIDA, AMENDING THE SEBRING COMPREHENSIVE PLAN FUTURE LAND USE ELEMENT, INTERGOVERNMENTAL COORDINATION ELEMENT, AND DEFINITIONS SECTIONS OF THE COMPREHENSIVE PLAN BASED ON THE RECOMMENDATIONS OF THE EVALUATION AND APPRAISAL REPORT (EAR) LETTER; PROVIDING FOR TRANSMISSION TO THE FLORIDA DEPARTMENT OF ECONOMIC OPPORTUNITY FOR REVIEW AND COMPLIANCE; PROVIDING FOR SEVERABILITY; PROVIDING FOR CONFLICT; AND PROVIDING FOR AN EFFECTIVE DATE. Interested persons may appear at the meeting and be heard with respect to the proposed Ordinances. A copy of this notice and all documents in connection with the Ordinances are available for public inspection during regular business hours in the office of the Clerk of the City of Sebring at City Hall, 368 South Commerce Avenue, Sebring, FL 33870 between the hours of 8:30 a.m. and 5:00 p.m. Monday through Friday, except holidays. Inquiries or written testimony regarding the Ordinance should be directed to the Planning and Zoning Department, at this address or by phone at (863) 471-5102. Photocopies may be obtained at this location for fifteen cents ($0.15) per page. Please reference the Ordinance Number when calling or writing. Pursuant to Section 286.0105 of the Florida Statutes, as amended, the City Council hereby advises that if any interested person decides to appeal any decision made by the Planning and Zoning Board and Local Planning Agency or the City Council with respect to any matter considered at the proceedings, he will need a record of the proceeding and that, for such purpose, he may need to ensure that a verbatim record of the proceedings is made, which record includes the testimony and evidence upon which the appeal is to be based. THE CITY OF SEBRING DOES NOT DISCRIMINATE UPON THE BASIS OF AN INDIVIDUALS DISABILITY STATUS. THIS NON-DISCRIMINATORY POLICY INVOLVES EVERY ASPECT OF THE CITYS FUNCTIONS, INCLUDING ONES ACCESS TO, PARTICIPATION IN, EMPLOYMENT OF, OR TREATMENT IN, ITS PROGRAMS AND/OR ACTIVITIES. IN ACCORDANCE WITH THE AMERICAN WITH DISABILITIES ACT, PERSONS WITH DISABILITIES NEEDING A SPECIAL ACCOMMODATION TO PARTICIPATE IN THIS PROCEEDING SHOULD CONTACT KATHY HALEY, CITY CLERK, AT 368 SOUTH COMMERCE AVENUE, SEBRING, FLORIDA 33870, TELEPHONE (863) 471-5100, NOT LATER THAN TWENTY-FOUR (24) HOURS PRIOR TO THE PROCEEDING. IF HEARING OR VOICE IMPAIRED, PLEASE CALL THE CLERK THROUGH FLORIDA RELAY SERVICE: (TDD) 1-800-955-8771, OR VOICE (V) 1-800-9558770, VIA FLORIDA RELAY SERVICE.

PAGE 17

Saturday, July 28, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com LEGAL NOTICES N O TI C E O F INTENT O F THE SC H OO L BOARD OF HIGHLANDS COUNTY, FLORIDA TO CONSIDER THE DEVELOMENT OF AMENDMENTS OF A SCHOOL DISTRICT RULE AND NOTICE OF POTENTIAL PUBLIC HEARING NOTICE is hereby given that the SCHOOL BOARD OF HIGHLANDS COUNTY, FLORIDA, intends to develop amendments to a compilation of all existing Board policies in the aggregate, revised and updated to bring current. The School Board will discuss/approv e future plans to amend the policies at a regular meeting of the Board on August 21, 2018, at 5:30 p.m. in the Garland Boggus Board Room, 426 School Street, Sebring, Florida. Pursuant to Section 120.54, Florida Statutes, any affected person has twenty-one (21) days after publication of this notice to request the opportunity to present evidence and argument to the School Board of Highlands County, Florida regarding the proposed policy amendments. Such hearing must be requested in writing and received by Dr. Brenda Longshore Superintendent, 426 School Street, Sebring, Florida 33870, within twenty-one (21) days after publication of this notice. If such hearing is requested, it will be held Aug ust 21, 2018, at 4:00 p.m. Any person desiring to attend such a hearing i s requested to call the Superinten dents office to verify whether such a hearing has been requested. The purpose of the proposed rule or amendment is to update and/or re-codify all policies to ensure the policies conform to current legislation, consolidate similar policies on the same subject, and eliminate redundant and obsolete lan guage. The effect of the proposed rule or amendment is to ensure all policies are current and easier to find, understand and use. Policies will be electronically published, hyperlinked and keyword searchable. A summary of the p roposed rule or amendment is as follows: The Board Policies have been updated and revised in aggregate in order t o bring all policies in compliance with Florida Statutes, Florida Administrative Code and Regulations, and Department of Education guidelines in the areas of administration, programs and curriculum, instructional staff, support staff, students, finance, property, operations, community relations and miscellaneous. The specific legal authority in cludes Article IX Section 4(b), Constitution of the State of Florida; Sections (1101.32(2), 1001.41(2), 1001.41(3), 1001.42 and 1001.49 Florida Statutes. The School District be lieves that the proposed rule or amend ment will have no effect on small business. The School District believes that the proposed rule or amendment will not result in substantial increase in costs or prices paid by consumers, individual industries or state or local government agencies, and will not result in significant adverse effects on competit ion, employment, investment, product ivity, innovation or international trade and/or alternative approaches to the regulatory objective either do not exist and/or are precluded by law. The cost to the School District of promulgating the proposed rule or amendment is estimated to be $26,000.00 plus the costs of printing and distributing the policy book. The estimated annual cost of implementing and enforcing the proposed rule or amendment is $200.00. The text of the proposed rule or amendment can be obtained at the Deputy Superintendents office (Attn: Margaret Provencher), George Douglas Administration Building, 426 School Street, Sebring, Florida, between the hours of 8:00 a.m. and 4:30 p.m., Monday through Friday. THE SCHOOL BOARD OF HIGHLANDS COUNTY, BY: Dr. Brenda Longshore Superintendent & ex officio secretary July 28, 2018 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-195 Division Probate IN RE: ESTATE OF KENNETH ROBERT HEIRING a/k/a KENNETH R. HEIRING Deceased. NOTICE TO CREDITORS The administration of the estate of KENNETH ROBERT HEIRING, deceased, whose date of death was A ugust 14, 2017, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. Commerce Avenue, Sebring, Florida 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRS T PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is July 21st, 2018. NOTICE TO CREDITORS20 P ersona l R epresentat i ve: /s/ Laura Richardson Laura Richardson 25 N. Marshall Ave. Avon Park, Florida 33825 A ttorney for Personal Representative: / s/ David F. Lanier David F. Lanier Florida Bar No.045399 A ttorney at Law P.O. Box 400 Avon Park, Florida 33826-0400 July 21, 28, 2018 NOTICE OF HEARING24 NOTICE OF PUBLIC HEARING SPRING LAKE IMPROVEMENT DISTRICT The Board of Supervisors of the Spring Lake Improvement District will hold a Public Hearing on Wednesday, August 8, 2018, at 10:00 a.m. at the Spring Lake Improvement District Office, 115 Spring Lake Blvd., Sebring, Florida, for the purpose of hearing comments from the public on the adoption of the pro posed budgets for Fiscal Year 19 and to hear public comments of certai n rates, fees, charges, and operating policies for the Districts water and wastewater utility system and lot mow ing program. A copy of the budget is available at the Spring Lake Improvement District Office, 115 Spring Lake Blvd., Sebring, Florida, as well as the District website a t www.springlakefl.com The Board will a lso consider any other business which may properly come before it. EACH PERSON WHO DECIDES T O A PPEAL ANY DECISION MADE BY THE BOARD WITH RESPECT TO ANY MATTER CONSIDERED AT MEETINGS IS AD VISED THAT PERSON MAY NEED TO ENSURE THAT A VERBATIM RECORD OF THE PROCEEDINGS IS MADE, IN CLUDING THE TESTIMONY AND EVI DENCE UPON WHICH SUCH APPEAL IS TO BE BASED. Joseph DeCerbo District Manager July 21 and 28, 2018 T urnyou r trashinto cash! Advertise youryard sa l e! NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO. 28-2017-CA-000259 W ELLS FARGO BANK, N.A., SUCCESSOR BY MERGER TO W ACHOVIA BANK, N.A. Plaintiff, v. RICHARD N. BRIGHT A/K/ A RICHARD NORMAN BRIGHT A/K/ A R. N. BRIGHT A/K/A RICHARD BRIGHT; UNKNOWN SPOUSE OF RICHARD N. BRIGHT A/K/ A RICHARD NORMAN BRIGHT A/K/ A R. N. BRIGHT A/K/A RICHARD BRIGHT; UNKNOWN TENANT 1; UNKNOWN TENANT 2; MIDFLORIDA CREDIT UNTION F/K/ A MIDFLORIDA FEDERAL CREDIT UNION; SUNTRUST BANK; VELOCITY INVESTMENTS, L.L.C.; WELLS ROOFING, INC. Defendants. NOTICE OF SALE Notice is hereby given that, pursuant to the Final Judgment of Foreclosure entered on April 30, 2018, in this cause, in the Circuit Court of Highlands County, Florida, the clerk shalll sell the property situated in Highlands County, Florida, described as: LOT 8, AND LOT 9, BLOCK 103, OF PLACID LAKES, SECTION 15, A CCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 8, PAGE 17, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. a/k/a 106 VERA LN NW, LAKE PLACID, FL 33852 at public sale, to the highest and best bidder, for cash, in the Jury Assembly Room in the basement of the Highlands County Courthouse, located at 430 South Commerce Avenue, Sebring, FL 33870-3867, on August 14, 2018 beginning at 11:00 AM. If you are a person claiming a right to funds remaining after the sale, you must file a claim with the clerk no later than 60 days afer the sale. If you fail to file a claim you will not be entitled to any remaining funds. Dated this 30th day of April, 2018. Robert W. Germaine Clerk of the Circuit Court By: /s/ Robyn P. Durrance Deputy Clerk 888170666-HE July 21, 28, 2018 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY HOMES FOR SALE1020 Sebring~ 2/2 at 1801 Grand Ridge St. CH, pool, gas, fiber, granite tops, stainless. Great quiet location!! $171,500. Tim 863-382-2100 For Sale By Owner~ 2/2 block home, large corner lot on canal leading to Little Lake Jackson. 863-382-4302 HOMES FOR SALE SEBRING1026 S e b r i ng Hill s 2 BR f u ll y f urn, f amily room, lg lot w/sprinklers, new A /C & paint, 1 car gar, clean j ust move in, 863-381-5658. WATERFRONT HOMES 1030 Lake Jackson Lakefront2/2/2 Pool Home includes adjoining buildable lot. $299k obo. 863-202-5047 MOBILE HOMES FOR SALE 1090 2/2 recently remodeled, lg fenced yard, located good neighborhood, on land, NO LOT RENT, NO HOMEOWNERS, $34,880, possible owner financing or rent to own. 863368-1135, 863-532-1733. Double Wide in Fairmount Mobile Est. Own land, no rent, 2BR/1BA, garage w/opener, screened porch $46,000, 863-314-8441-863-273-8811 Avon Park~ Park model RV w/screened room, permanent set up in park on lake. Low down payment & owner financing. 863-449-0920 WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 LEASE OPTION1205 A von Park~ Lg 4bd, nice home, big pool, fitness rm, big TV rm, wet bar, built in BBQ. W/D. $1,000/mo $5,000 down tow. purch. 863-449-7749 HOMES FOR RENT1210 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com Avon Park~ Updated 2/1 $900/mo. Background check required863-991-5446 S e b r i ng~ E xc. l ocat i on F urn 2/2. Parking for car & boat. Pets welcome. $980/mo. 863358-3666 or 507-371-3902 HOMES FOR RENT1210 Lakefront Home & Condo2000sf home $1,000/mo; Condo @ Lake Jackson, $950 1yr lease, NO PETS.863-382-2221 Sun N Lake Golf Community3/2/2 all remodeled incl. new tile throughout. $1250/mo.Available after 9/15/18305-873-4512 Sebring~ 3/1 & carport, kitchen & dining, laundry rm $750/mo + 1st, last & $750 deposit. 863-214-9689 APARTMENTS FOR RENT1320 Cable TV Free ~ Cen. A/C. Lg 1 bdr, tile flrs, mini blinds. Quiet, safe. $525/mo + 1st, last & sec. 863-385-8901 Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $550; 2 br starting at $675 1yr lease, NO PETS. 863-382-2221 S e b r i ng~ new comp l ete l y remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 FURNISHED APARTMENTS1322 Free rent or reduced rent in exchange for handyman & gardening. Giant furnished studio apartment overlooking lake in Lake Placid. Call Charley 754-264-4246 M agn ifi cent S tu di o A ptIn the woods on a lake in Lk Placid. $628 incl. utilities. Text 754-264-4246 ROOMS FOR RENT1360 R ooms f or R ent~ A va il a bl e Aug. 1; $350/mo + 1st, last & $100 dep. Singles Only. 863446-0899 (call after 4pm) COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 Avon Park~ 2200sf, 1 block off US Hwy 27. Great for garage, workshop or storage space. 863-453-4269 LOTS & ACREAGE1500 1 ac Lakefront Lot~ Homesite or recreation. $27,400 obo. Call Sue Dean Re/Max Realty863-385-0077 2000EMPLOYMENT HELPWANTED2001 JOIN THE HABITAT FOR HUMANITY TEAM! Hiring Multiple Construction Site Supervisors. Apply at 159 S. Commerce Ave., Downtown Sebring. Highlands Hammock is seeking 3 people to work PT from Aug. 2018 …June 2019; 29 hrs/wk, $15.67/hr. No benefits. Valid FL drivers license req. 2 for exotic plant removal; 1 for tractor operator/prescribed burn prep. State job applications avail. at Ranger Station. Return by close of business Aug. 3.863-386-6094. HELPWANTED2001 Food Service ManagerCamp Wingmann, Avon ParkExperienced cook and kitchen manager needed to serve delicious, child-friendly meals. Must love young people. Parttime (14-16 weekends) during school year, full-time in JuneJuly. Must have food manager certification. Salary negotiableSend resume to campwingmann@gmail.com863-453-4800 Seizethesales withClassified! Class A CDL/Excavator & Loader~Expd; Demo work;Mechanical Skills & Dump Truck Exp. 863-382-1228 Expd Concrete Workers Must have knowledge in field & valid FL Drivers License. Pay based on experience. Email resume/contact info: myresume18@yahoo.com EVENTS COORDINATORThe Highlands News-Sun is searching for an Event Coordinator to join our winning team. This position will work directly with the management staff in coordinating all forms of family events, grand openings & festivals produced by the Highlands News-Sun Flexible hours are requiredThe Highlands News-Sun and Highlands Sun offers a competitive compensation package. We are a drug and tobacco f ree workplace. Pre-employment drug/nicotine screening is required. Send Resumes to Cliff Yeazel, Advertising Director: cliff.yeazel@highlands newssun.com315 U.S. HWY 27 N. Sebring, FL 33870. Exp., reliable worker to run zero turn mower, line trimmer, blower for Sebring lawn company. 863-385-6768 HARDEE CO. BOCCPUBLIC WORKS DIVISION Senior Mechanic (FL BŽ CDL) $15.74… $21.70/hr. + ben. pkg. General Maintenance Mechanic (FL DL) $13.52… $18.64/hr. + ben. pkg. Solid Waste HeavyEquipment Operator (FL A CDL Air Brake & Tanker endorsements) $13.52…$18.64/hr. + ben. pkg. Equipment Operator/ Spotter (FL "A" CDL Air Brake, Tanker, and Hazardous Materials) $11.72…$16.15/hr. + ben. pkg. Equipment Operator (FL DL) $11.13-$15.35/hr. + ben. pkg. Maintenance Worker II (FL DL) $10.67 $14.70/hr. + ben. pkg.Job descriptions at www.hardeecounty.net w/application. Submit: HR, 205 Hanchey Rd., Wauchula, FL 33873, 863-773-2161. Positions open until filled. Heavy Equipment Mechanic Wanted2yrs exp, CDL license, strong trouble shooting skills, computer diagostics, schematics, hydrolics, electrical, significant investment in tools, able to service equip & perform preventative maintenance. 40-55 hrs/wk + benefits! DFWP Apply in person or email Excavation Point Inc ., 7944 S. George Blvd., Sebring 863-471-1997 mail@excavationpoint.com HELPWANTED2001 Learn to Drive a TruckGet your Commercial Driver's License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 Inn on the Lakes Now Hiring:Maintenance PersonMust have experienceApply in Person: 3101 Golfview Rd., Sebring. EQUIPMENT OPERATOR for grove equip. Clean Florida Driver License required. Pay based on experience. Drug free workplace. Apply in person 8am … 11am & 1pm 4pm Monday… Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com STAFF ASST. I, HUMAN RESOURCES (FT) Application deadline: 8/5/18. Please visit http://sfsc.interviewexchange.comfor detailed position announcement. 863-784-7132. EA/EO VETS PREF. GENERAL MAINTENANCE Full-time. Application deadline: 8/5/18. Please visit http://sfsc.interviewexchange.comfor detailed position announcement. 863-784-7132. EA/EO VETS PREF. PT Truck Drivers Helper~Must be able to lift 50+lbs; have own transportation & pass Level II background check. Starting pay: $11/hr. Call 800-929-2715ask for Mike Solis or Rob Dague T urnyou r trashinto cash! Advertise youryard sa l e! Range Control OfficerAvon Park Air Force Range, PTR ContractorFULL TIME, NON EXEMPT… CBA UNION General Purpose of Job:This position is responsible for range operations and safety, except in situations where weapons release clearance responsibility is transferred to other Weapons Release Authority. Issue instructions that ensure a safe environment where disparate ongoing operational and maintenance acti vity occur simultaneously. Coordinate range user activity, develop, brief and publish schedules, inspect and prepare targets for use. Perform facility and equipment checklists, report outages, maintain logs and collect data. Assist or supplement personnel in operating WISS Scoring, PITS, vehicle and equipment maintenance, landscaping and housekeeping. Work is performed under minimum supervision, foll owing specific procedures and regulation. EMI Services is an Equal Employment Opportunity Employer. Selection will be based on qualifications without regard to race, sex, age, color, religion, or national origin. It is our policy to employ and advance in employment individuals with disabilities and protected veterans, and to treat qualified individuals without discrimination on the basis of their phys ical or mental disability or veteran status. Any applicant meeting the minimum requirements for the following position is invited to apply for consideration. Please submit your application online at www.emiservices.com/ contact or call Robert Diggs 863-214-3855.

PAGE 18

B8 | HIGHLANDS NEWS-SUN | Saturday, July 28, 2018 www.highlandsnewssun.com HELPWANTED2001 REPORTER WANTEDThe Highlands News-Sun is searching for an aggressive news reporter who can cover general news, but isnt afraid to roll up their sleeves to dig deep for investigative pieces. The perfect candidate must be able to generate accurate copy quickly, be able to work alone, and have the instinct to look below the surface of various issues.Photography skills a must. The Highlands News-Sun and Highlands Sunoffers a competitive compensation package including salary plus incentive, a benefit package, and plenty of opportunity for advancement. We are a drug and tobacco free workplace. Pre-employment drug/nicotine screening required. Send resume and design samples to: Executive Editor Romona Washington, 315 U.S. 27 North, Sebring, FL 33870. PROFESSIONAL2010 Kid City Daycare & Preschool Now HiringChrist Centered Facility is seeking to complete our staff. FT position available. Call Dawn at 863-385-3111 or visit 3599 Thunderbird Rd., Sebring. NEED A NEW CAREER?Personal Lines CSR position in Sebring. Licensed preferred but will train the right person. Health, retirement, and other benefits available. Pay based upon experience & schooling.Fax resume to:863-382-1334 or email: cschott@wellsinsurance.com Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! The Town o f Lake Placid is accepting applications for the Public Works Department. General Public Works employee is required to work in several capacities from sanitation to maintenance of town roads, parks, and facilities. This position requires a State of Florida issued CDL type A or B driver license with a clean driving record. Staring pay for CDL Licensed employee with clean driving record, agreeable to performing all tasks in the job description as needed is $12.40 per hour for up to four CDL licensed employees. Vacation, sick leave, family death leave benefits. State retirement benefits transferable to or from any other job in the Florida State Ret irement system. Interested parties should submit applications and resumes as stated on website. http://www.lakeplacidfl.net/bul letin/employment.html A LL APPLICATIONS MA Y BE SUBMITTED TO: Town of Lake Placid, 311 West Interlake Boulevard, Lake Placid, Fl. 33852 OR EMAILED TO lakeplacidinfo@gmail.com .The Town of Lake Placid is an Equal Employment OpportunityŽ employer and is a Drug Free Work Environment.Ž MEDICAL2030 EMT, RN, or LPNPT, 1 day/wk on Wednesdays to assist w/Nuclear stress tests at Cardiology Consultants, P.A. Sebring office. Will train, but must have one of the certification req. listed above. Fax resume to: 863-386-9158 or bring resume to: 4150 US 27 S., Sebring. MEDICAL2030 Oaks at AvonReaders Choice Award FacilityHIRING RNs New Wages Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement OpportunitiesAll Eligible Applicants will be Interviewed Directly.Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 Oaks at AvonReaders Choice Award Facility HIRING LPNs Full-Time & Part-Time Career Advancement OpportunitiesAll Eligible Applicants will be Interviewed DirectlyHighly Competitve Salaries Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 OAKS AT AVONReaders Choice Award Facility HIRING CNAs Full/Part-Time, all shifts~New Wages!!~Benefits for FT!!Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at863-453-5308 CERTIFIED NURSING ASSISTANT Royal Care of Avon Park is currently seeking qualified Certified Nursing Assistants (CNAs) to join our growing team. We have FT, PT and PRN shifts working 8, 12 or 16 hr. shifts your choice. Must be C.P.R. certified. Excellent Benefits for all FT employees: Medical, Dental, LTD, STD, employer paid life policy of $10,000, PTO, Holiday pay and 401K retirement savings plan. Apply i n personat Royal Care of Avon Park, 1213 W. Stratford Rd., Avon Park. 863-453-6674.M/F, DFWP. NEW Hourly Rate for C.N.A.s !! NEW Weekend Differential Rate!EmployeesCelebratedfor Years of Service Medical, Dental, Vision and Life Insurance Benefits Available AnnualEmployee Picnics Annual Celebration of Seniors & Staff Payroll deductions for onsite Employee Cafe Payroll deduction for shoes and uniforms FREE CEUs & CPR Classes Apply Onlineatwww.palmsofsebring.com MEDICAL2030 Office AssistantSebring Acupuncture & Natural HealthPT: Mon, Wed & FriGo to www.sebring acupuncture.com& click on Job Application link; Fax completed application to863-978-1824Non-Smoking Office MUSICAL2035 Bethany Baptist Church Avon Park seeks aPiano Player. Call Brenda863-452-1136 SKILLED TRADES2050 Journeyman Electrician Wanted~Min. 3 yrs exp. Residentail, Commerical, Govt. rate work. TOP WAGES PAID! Call Amy863-386-0491 EXPERIENCED MECHANIC to work on farm equipment, diesel & gasoline engines, fabrication & electrical. Clean Florida Driver License required. Drug free workplace. Apply in Person 8am … 11am & 1pm 4pm Monday … Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com Service Technician Wanted Small engine repair; lawn & garden, full-time. Lake Placid & Sebring 863-465-9641 SALES2070 Advertising Account ExecutiveHere we GROW Again! Are you looking for a career with $40,000$55,000+ earnings potential? Are you ready for a career where you can make a difference in the community? Are you a people-person that enjoys socializing and networking at community events?The Highlands News-Sun is looking for Advertising Account Executive ready to join a winning team of professionals. Were looking for good people who want an exciting career with a growing media company. Experience is preferred, but were willing to train the right person. We need people who really care about their community and the businesses that make our local economy tick. Our Advertising Account Executives work closely with the local business owners to provide powerful advertising campaigns that deliver results. We Offer :Salary plus CommissionsPaid Time Off (PTO)Health & Dental Insurance401(k)Training Dont miss this opportunity to interview for a career as an Advertising Account Executive at the Highlands News-Sun We are a drug and nicotine free workplace. Pre-employment drug/nicotine testing required.Send your resume to:Highlands News-Sun Attn: Cliff Yeazel, Advertising Director 315 US Hwy 27 N., Sebring, FL 33870 or Email: cliff.yeazel@ highlandsnewssun.com Licensed Agentneeded to sell & list res/com real estate. Potential earnings $100k+! Call owner, 863-382-2100 SALES2070 How Does Being Your Own Boss Sound to You?? Are You a Closer? Are You a Self-Starter? Are You Aggressive? Are You Personable? Are You Able to Work onYour Own? Do You Have Excellent Customer Service Skills?If you meet all this criteria, the Highlands News-Sun Publisher wants to speak with you! Call Tim Smolarick Today!863-386-5624315 U.S. HWY 27 N. Sebring, FL 33870. 3000 NOTICES ANNOUNCEMENTS3010 Do You Need More Business?Reach out to all of Highlands County with 2 publications plus 2 websites to Advertise Your Business!! Let customers Find Youby advertising your business on the Business & Services Page! Mention this ad and Call Today !! 863-658-0307 Mugsys Grooming Parlor11a-2p Sat. July 28928 W. Main St., Avon Park Public Invited! Refreshments! 863-266-7895 BURIALLOTS/ CRYPTS3070 2 cemetery lots Lakeview Memorial Gardens, Hope Garden, Section 620, Lot C, Spaces 3,4. Asking $3,600, 863-414-4543 LOST& FOUND3090 F O UND: S ET O F KEY S ~ a set of keys were found in the water by the pier in Lake Jackson.Call 863-658-2351 GreatDealsin theClassifieds! 6000 MERCHANDISE US General Tool Box~ 5 drawers, on wheels. $60.863-471-6981 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 GARAGE SALES6014 Church of the RedeemerChristmas In July8a-2p every Sat in Julyat 910 W. Martin Rd., Avon Park Heartland Estate Sales 2741 Queenswood Dr. Sebring, Florida Sat 7/28 8-4pm & Sun 7/29 9-2pm Household items, collectibles including cast iron, glassware, fiesta, banks, duck decoys, signed water fowl prints, primitives, golf. Vintage furniture, household furniture, tons of holiday decorations. Too much to list! You can affordŽ to come to our sales Lake Placid Estate sale All sales final. Furniture, garage items, tools, household. Sat only July 28, 9am-3pm, 4 Pine Street (off Lake June Road). Lake Placid~ 8a-2p Sat Only at 201 Dal Hal Blvd. Kitchenware, M & F clothes & shoes & much more Sebring Country Estates 3family, variety of items. Sat July 28, 8-12, 724 Porsche Avenue. S e b r i ng~ 8 a2 p F r i & S at at 3 804 Kearly Ave. Furn., 1930s highchair, dolls, craft items, housewares & lots of misc. HOUSEHOLD GOODS6030 Colonial Grandfather Clock ~ $350. 863-465-4654. Microwave & table $ 75. Martha Stewart table/4 chairs, $50. Gas grill w/tank $35. Wall clocks $10. Large wall pictures $75 each, 863-655-1762. FURNITURE6035 Bl ue roc k er $45 Bl ue sw i ve l chair $25, 863-471-1557. We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 Rustic unique bar 2 shelves, 1 drawer, 1 cabinet, 2 matching stools, $500 firm, 863-6550372. S leigh queen bed, dresser, chest, 2 night stands, $500. Sofa, loveseat, recliner. Badcock. Suede. All kick-outs, $500, 863-655-1762. Table & 4 chairs~ white wood, new in 2016 cost $800; exc. cond! Sell $375. 317-402-6192 TV/STEREO/RADIO6040 Element TV 54 with bu ff et, with lg sound bar. All for $500, 863655-1762. CLOTHING/ JEWELRY/ ACCESSORIES 6065 Di amon d E ngagement Ri ng~ 3 diamonds, 1.25ct in center, White gold. Appraised $1,200 sell $400. 317-402-6192 Pearl necklace & earrings Never worn. Originally $140, sell $100 firm 317-402-6192 ANTIQUES COLLECTIBLES6070 Private Buyer for Disabled Vetspaying highest prices for metals coin/stamp collections, die cas t & hot wheels & any collectibles 954-234-3028 MUSICAL6090 C rate P ro A u di o PX DLX P ow ered Mixer with digital signal, processing 9 channel AMP, also 2-12Ž peavy speakers w/stands, $250.00, for all, 812-945-7828 Guitar~ Alvarez Acoustic Electric, with case, exc. cond., $250, 863-385-3433 Guitar~ Yamaha Acoustic, 6 string solid wood top, $145,863-385-3433 MEDICAL6095 Electric Wheelchair~ Pronto M41, Like new, needs battery. $800. 863-465-4654 M e di ca l B e d s (2) tw i n, $150.00 each obo, 863-446 0899 EXERCISE/ FITNESS6128 F ree we i g h ts. 2 Ol ymp i c b ars, 1 EZ-curl bar, 1 tricep bar, 1 ad j ustable Olympic weight bench/1 incline, 1 Marcy utility f lat bench, 1 dumbbell rack, dumbbells set from 10 lbs to 45 lbs, 1 plate holder, 4 45lb plates, 2 35lb plates, 6 10lb plates, 4 25lb plates, 8 5lb plates, $200, 863-446-0482. N or di c T rac k trea d m ill C2150 Good cond, 6 yrs old, folds up for storage, $200 cash only. 863-381-9805 ask for Mary Ann SPORTINGGOODS6130 C amper shell $ 1 2 5 O B O Canoe $50 OBO (863) 446-0899 BICYCLES/ TRICYCLES6135 3-Wheeled Bicycle~ Miami Sun. $140. Great condition!651-491-5374 Bicycles (2) Mens Diamond Back (new), $150.00 & Ladies beach bike, 24Ž, $40.00, 804 456-2006 PHOTOGRAPHY/ VIDEO6140 C amera~ C anon E OS Rebel S L 1, incl. xtra lense & case. Never used $200. 863-835-2004 POOL/SPA/ & SUPPLIES6145 Pool pump 1 1/ 2 hp & f ilter, $175 for all. Call for info 863 655-1762. LAWN & GARDEN6160 O rchids, take all $ 5 ea. Hawaii Phemeria tree in pot 4 tall, blooming, $50. 863-655-1762. Yard Sprayer~ 25 gal Fimco tow behind. $150. 863-464-0234 OUTDOOR LIVING6161 Big G reen Egg/ S moker~ large w/accessories, only 4yrs old. $500. 863-835-2004 BUILDING SUPPLIES6170 French Doors~ 71.5 x 7 9 .5 simulated divided, right hand in swing, white steel hardware incl. $400. 863-382-9269

PAGE 19

Saturday, July 28, 2018 | HIGHLANDS NEWS-SUN | B9 www.highlandsnewssun.com TOOLS/ MACHINERY6190 6  Delta Jointer, 1 8  Delta vari able speed scroll saw, $475 OBO, 863-414-2678. C hain S aw, 1 6 Ž electric, $20.00, runs good, 812-9457828 Generator~ Generac 5550 kwh, like new. $200 obo. 863-465-1950 DOGS6233 White German Shepherd Puppies~ AKC reg., vet cert. Male & female. $950 each.305-527-9762 PET ADOPTION6238 Kittens(2) black, males. 10 wks old. Free to good home.863-465-0558 APPLIANCES6250 Ai r con di t i oner porta bl e Id y li s, 12000 BTU, $190 OBO. 860-966-9064, 863-465-9100. C entra l a i r /h eat $500 H ot water heater $75. Washer/dryer $125 each, 863-655-1762. Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted Kitchen Appliances ~ glass top stove $125, microwave $35, dishwasher $40. All off white, like new! 863-658-2303 Refrigerator/Freezer -small, black. $40. New condition!651-491-5374 Re f rigerators (2) $22 5 each. Kenmore side-by-side $300., 863-655-1762. S ears Best vacuum cleaner, canister, red, used 1 year, excel lent cond, $100, 573-434-9159 Upright Freezer~ 60x28x28. Exc. condition! $100. 651-491-5374 MISCELLANEOUS6260 A quarium, 5 0 gal with all accessories, 863-699-0453 TROPICAL FRUIT TREESAvocados Bananas Citrus trees Mango Peach Longan Starfruit Soursop Figs Jujubee Lychee Mulberry Papaya Sugarapple Jackfruit Tamarind Coconut trees Miracle Fruit Blueberries Jabatacaba Sapote & Guava Pure Raw Honey 91 Carefree Ct.,or 744 US Hwy 27 N., Venus, FL 33960. 305-216-8452 Black Tux, pants vest shirt, tie,Size 38 $50. Extension ladder $45 (863) 314-0330 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! Pool f ence 4 f t, black screen, 6 mo old, gave $1300, will take $500, 863-655-1762. 7000TRANSPORTATION AUTOMOTIVE7005 AUTO DEALS&STEALSSell Your New or Used Auto Easy Advertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more! FORD7070 2007 Ford Taurus~ 76,422 mi. good cond. New trans. only 15k mi. $4,300 obo.863-471-6981 PONTIAC7130 1996 Bonneville~ 92k mi., Great Condition! $2,000 obo.863-386-0873 AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~NO JUNK! I come to you! Call Sam239-595-4021 T urnyou r trashinto cash! Advertise youryard sa l e! MISC. BOATS7333 Paddle Boat, blue/whitewith blue bimini top, $225.00 delivered call or text 863-446-1049 CYCLES/MOPEDS/ SCOOTERS7360 M O T O R BIKE NEW Health forces sales $350.00 (937) 371-7376 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! with other humans like ourselves. We come into existence through the union in conjugal love of two human bodies … those of our parents. The “rst nine months of our existence takes place inside the highly specialized environment of another human body … our mothers womb. Each stage of development involves interaction with other humans through our bodily senses. It is sensible contact with humans and the physical world around us that mediates our contact with God. This emphasizes the profoundly social nature of a human being. As the poet John Donne reminds us, No man is an island.Ž Where does love of others “t into our relation to God? Love of God and love of neighbor are two aspects of one and the same love. One cannot love God without loving His work. And the more one truly loves Gods creation, the more one is, in fact, loving God Himself whether he realizes this or not. The Gospels teach that God is love, and one who abides in love abides in God. (I John 4:16). This applies in a special way to love of our fellow humans. Christ identi“es completely with our love for each other and our love for him when it is true love. When I was hungry, you fed me. When I was thirsty, you gave me to drink. When you showed love to the least of my children, you were giving that love to me. Enter into everlasting life.Ž (cf. Matthew 25:35f.). What role does our love for others play in our journey to God? God is pure love and that His love holds us in existence from the “rst moment we come into being. We cannot escape Gods presence. If God were not present to us, we would not exist. It does not follow from this that we experience His presence. One can stand out in the midday sun, saturated with light, but if blind, see nothing. One can sit in a concert hall surrounded by the glorious music of Beethoven, but if deaf, he hears nothing. While God is immediately present on His part to all humans, left to our natural powers we remain blind, deaf and insensitive to his presence. Christ does not come to bring God to us since God is already present. Rather Christ, by awakening in our hearts his love for those near to us, awakens us to the presence of Divine Love holding all things in existence. How does Christ effect this growth of love in our hearts? In order for humans to love and grow in love they must “nd in their lives other humans whose lovable qualities awakens love in them. One cannot go off privately into a room and muscle forth intense, stronger acts of love. We grow in love by “nding more and more reasons for love in persons around us. These persons become the occasion for Christ to possess our hearts with his love for them. First, he allows us to see them through his eyes which are the eyes of God Himself. As Christs love grows in our hearts, we experience not only the human love of Christ, but we experience Divine Love. God places that special person in our life … that child, that parent, that spouse, that loved one … in order to awaken in our love for that person the experience of His love. What binds us in love for others is our participation in Christs love and Gods love for them. As the love of Christ for these loved ones grows in our hearts, we are experiencing a growth in Divine Love. As we fall more deeply in love with our deceased loved ones, we are falling more deeply in love with Christ and with the Father. If our love of God grows through our love of others, why does God sti”e that love in us by taking them from us in death? When Christ invites us to surrender loved ones to him through their death, his intent is not to terminate our relationship with them. His goal, rather, is to bring that relation to a new intensity of love. Next to personal death, the death of a loved one is the source of greatest suffering. Our surrender of a loved one to God … our child, spouse, parent, special friend … and our embrace of the pain of temporary physical separation entailed in that death, is the most perfect act of love we can exercise toward God next to the voluntary surrender of our own life. Our model here for this surrender is Mary at the foot of the cross. In our voluntary surrender of the loved one to God we acknowledge the true reality of the beloved as a gift from God. We “nally accept the fact that the beloved never belonged to us in the “rst place. The death of a loved one becomes the occasion for an act of love on our part of the greatest perfection. In our surrender we “nd ourselves closer to God and closer to our beloved than ever before. How can our love for another be further puri“ed and intensi“ed? God creates the occasion for a substantive growth in our love for another by inviting us to give that loved one back to Him in death. If one wishes to witness love in its most intense, unsel“sh and purest form, attend a funeral. It is only when our loved one is no longer physically present, and we experience for the “rst time the emptiness in our lives which previously he or she “lled, that we are shocked into the awareness of the extraordinary nature of their presence in our lives as a revelation of Gods love for us. This does not mean that we did not love them while they were still with us. But our love for the living tends to be mixed with a great deal of self. We are inclined to take the living for granted. It is almost impossible for us to imagine life without their presence. This is why God invites us to surrender them temporarily to Him in order that we may discover the true richness of their presence. If we want our love for them to become everything that ideally it should be, we must go through the pain of temporary physical separation. Willingness to endure the pain of temporary separation is evidence that we want our love for them to be puri“ed and rooted in our love for God. It is very important, for example, that children outlive their parents. Parents are so indispensable to us that we tend to take them for granted as long as they are still with us. Rarely are parents loved as fully as they should be until they are no longer present to us. Only then do their lifetime acts of loving sacri“ce, often little recognized while they were living, “nally arise to full consciousness. God asks of us this pain of temporary loss in order to purify and sanctify our love for them. The pain of temporary loss is the small price we must pay in order to experience in its intensity Gods love for them and for ourselves. What does Christ teach us about our relations to deceased loved ones? In Gods plan our relations with our beloved departed should enable them to exercise far more in”uence over us than ever they did while still with us. The body dies, but the soul lives on. While lacking sensible contact with us, they are more conscious of us now than ever before. Their intellect is intact, their affections survive and their memory functions with total recall. In some cases their love for us has reached new levels of intensity as they see us through Gods eyes. How should we visualize the present state of our deceased loved ones when we see them through the eyes of God? We should always see our departed through the eyes of God. In the Beati“c Vision our loved ones enter the mind and heart of God. They see and experience His creative work as He Himself sees and experiences it from within. They see the lilies of the “eld and the birds of the air as God Himself sees these precious creatures held in being by His love. They see their parents, family members, and all they love as God sees and loves them. They see the human nature of Christ and His Mother, Queen of the Heavens, as God the Father sees and loves them. They see each of us with the clarity and love that God has for us. Their love for us has never been more intense and personal.HEALINGFROM PAGE 6 Explore some of the worlds most enduring cultures set amid jaw-dropping scenery. Here are five places where your family will learn about Native American and First Nation ancient traditions and modern adaptations. 1. Navajo Nation, Monument Valley, Ariz. It is not surprising that Walk in BeautyŽ is a cornerstone of Navajo philosophy. Your entire family will be mesmerized by the spellbinding landscape that is the sacred homeland of this Native American people. Hike or ride horseback through the sandstone masterpieces that tower above the high desert floor. Experience this iconic landscape from the Navajo owned hotel inside Monument Valley. Ask about guided tours. Contact: www. MonumentValleyView. com. 2. Little Big Horn Battlefield, Crow Agency, Mont. This scenic area memorializes one of the last armed efforts of the Northern Plains Indians to preserve their way of life. Here in 1876, 263 soldiers and attached personnel of the U.S. Army, including Lt. Col. George A. Custer, met death at the hands of Family travel: Learn about Native American culturesBy LYNN OROURKE HAYESFAMILYTRAVEL.COM Courtesy of the National Park Service, Little Bighorn Battle“eld National MonumentAn original card-mounted albumen photograph of 8 Dakota Sioux dancers (misidentied as a war party) standing in front of a log structure. TRAVEL | 10

PAGE 20

B10 | HIGHLANDS NEWS-SUN | Saturday, July 28, 2018 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES Find Your Local Business Here!Hire your next Small Business from our Directory! Tell Your Friends, Tell Your Family... Support Your Local Businesses To advertise on this page, mention this ad and call 863-658-0307 Need a Helping Hand? Inside or Out No Job to SmallFree Est! 863-273-0864 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 BATH/KITCHEN5027 ALL STAR TILEComplete Bathroom RemodelChange Bathtub to ShowerFree Estimates!863-465-6683 863-381-2025Licensed & Insured CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 ADULTCARE5050 Elderly Care ServicesOver 18yrs exp. Cargiving; cleaning; errands; sm meals; baths etc. 863-451-2584 GETRESULTS USECLASSIFIED! CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 WE CLEAN*OFFICES & HOUSES* FREE ESTIMATES!!(863) 253-9217 Home Advisor MemberFree Estimates!Licensed & Insured863-243-0429 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 All Around HandymanYard work; odd jobs, Powerwashing &Much More~ No Job 2 Small863-253-9565 Specializing in House, Driveway & Pool Deck Painting & Pressure Washing Very knowledgeable in Decks, Walkways & Seawall Repairs863-212-5651All Jobs Guaranteed! Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 Residential & Commercial Installation & Repair863-414-8333 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Trash RemovalAny Size Job; 1 Item or Multiple Loads~ Min chrg $40Doug786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Luis LawncareTree Trimming & RemovalShrubsHedgesLandscape LawnsPalm TrimmingPressure Cleaning & WashingFREE ESTIMATES~ Insured863-402-0631 / 863-212-3282 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! Joe JohnsonsALL AMERICAN TREE SERVICETrimming~Removal Sod Installation~Stump Grinding Lot Clearing~Pressure WashingTop Quality Service From People Who Care!!Peoples Choice Award Winner!863-465-7491 863-655-0006Free EstimatesLicensed & Insured Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 LAWN/GARDEN & TREE5110 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Landscaping Field Mowing Tree TrimmingResidential & CommercialLic & Ins.863-243-3063 Needa newJob? LookintheClassifieds! MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocks Seawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL PAINTING/ WALLPAPERING5140 RON WILLIAMS PAINTING CONTRACTOR Interior & Exterior Pressure Wash. 25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 PESTCONTROL5150 DADs Pest ControlSince 1984~Lawn Spraying & Interior. State cert./lic. & ins. Single owner/operator. 33yrs + exp! New to area, No contract required!20% off initial service/mention this ad. 561-644-2950 or 863-467-8707 PETCARE5155 Visit Us at 928 W. Main St., Avon Park PRESSURE CLEANING5180 No High Pressure WashKills Mold, Mildew & Algae Free Estimates 863-381-8111 SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 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 MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 several thousand Lakota and Cheyenne warriors. Young visitors can earn a Junior Ranger badge. Every August, the area becomes the Teepee Capital of the World when Crow Agency hosts Crow Fair, a celebration of native culture that includes pow wows, parades, dancing and an All Indian Rodeo. Guided tours, ending at Last Stand Hill, are also offered during the summer months. Contact: www.http:// www.nps.gov/libi/ 3. Ohio State Parks Ancient Indians began occupying the land that is now the state of Ohio more than 10,000 years ago when the Ice Age was just ending. Evidence of these early residents remains today; more than 10,000 Indian Mounds „ used for burials and ceremonies „ have been found throughout the state. By the 1700s, an estimated 20,000 Native Americans lived throughout Ohio. Among the tribes represented were the Delaware, Shawnee, Miami, Mingo, Wyandot and Ottawa. State parks offer interpretive or education programs to assist families in learning more about the human history of these areas. Contact: www. Xanterra.com; www. GreatOhioLodges.com 4. First Nations, British Columbia There are many aboriginal cultural experiences to discover in British Columbia. Visit Vancouver, home of the Coast Salish peoples. Then travel north along the spectacular Sea to Sky Highway, skirting the fjord-like shore of Howe Sound. Admire the glaciated peaks of the Coast Mountains. In Whistler, visit the Squamish Lilwat Cultural Centre, showcasing the living cultures of the Squamish and Lilwat First Nations through exhibits, art, food, language, interactive activities and engaging performances in a magnificent mountain setting. Contact: www.indigenousbc.com 5. Taos Pueblo, Taos, N.M. Continuously inhabited for more than 1,000 years, this remarkable community remains a pristine example of Native American culture, tradition and architecture. UNESCO makes note of the Pueblo Indians ability to retain meaningful and long held traditions despite pressure from the outside world. Close to 1,900 Pueblo Indians still live, full or part time within the community, in homes made of adobe bricks, vigas and latillas. Take a walking tour of the area and uncover a rich history, view native arts and crafts and observe a way of life rarely glimpsed in our otherwise high-tech world. Contact: www. TaosPueblo.comTRAVELFROM PAGE 9

PAGE 21

The News Wire Saturday, July 28, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Wildfires cause thousands more to evacuateAn explosive wildfire that roared with little warning into a Northern California city claimed a second life and thousands more people abandoned their homes. See page 3. WASHINGTON „ The hiring of a Washington insider to be a public attack dog. Tantalizing leaks to the media. Puzzling allegations of actions that could fell a president. Talk of more to come. What is Michael Cohen up to? President Donald Trumps ex-lawyer has largely stayed out of the spotlight in the months since federal agents raided his of“ce and hotel room and seized scores of records about his work for Trump. But this week, he has taken a sharply more aggressive and public turn, seeming to wage open warfare with the White House while weighing whether to cooperate with investigators. The moves suggest Cohen is looking for a way out of looming trouble. But his behavior doesnt quite line up with a clear strategy, legal experts say. And if his signals are aimed at Trump, theyve largely served to infuriate the president. Two days after Cohens new lawyer, Lanny Davis, released a tape of Cohen and Trump talking about paying for a Playboy models silence, the relationship splintered further on Friday. That was after a CNN report that Cohen was willing to tell special counsel Robert Mueller that Trump knew in advance of a 2016 meeting at Trump Tower in which the Republican candidates eldest son sought damaging information from a Russian lawyer about Hillary Clinton. Trump on Friday vehemently repeated his denial that he knew about the meeting, which is at the center of Muellers probe, tweeting NO,Ž he did NOT know of the meeting with my son, Don jr.Ž CNN cited anonymous sources saying Cohen was willing to share his information with Mueller, who is investigating possible collusion between Trumps campaign and Russia. Pressure mounting, Cohen turns aggressiveBy JONATHAN LEMIRE, MICHAEL R. SISAK and ERIC TUCKERASSOCIATED PRESSCOHEN | 8 AP PHOTOMichael Cohen, formerly a lawyer for President Trump, leaves his hotel Thursday, in New York. AP PHOTOPresident Donald Trump pauses as he delivers remarks about the economy on the South Lawn of the White House on Friday.WASHINGTON „ The U.S. economy accelerated last quarter at an annual rate of 4.1 percent, the government estimated Friday, as consumers spent tax-cut money, businesses stepped up investment and exporters rushed to ship their goods ahead of retaliatory tariffs. President Donald Trump said he was thrilled with what he called an amazingŽ growth rate „ the strongest quarterly “gure since 2014 „ and said it wasnt a one-time shot.Ž But most economists took issue with that forecast, saying the pace of growth in the April-June quarter wont likely last in the months ahead. The Commerce Department said the gross domestic product „ the total output of goods and services produced in the United States „ posted its best showing since a 4.9 percent annual increase in the third quarter of 2014. Trump, who has repeatedly attacked the Obama administrations economic record, had pledged during the 2016 presidential race to double annual economic growth to 4 percent or more. And at a White House appearance Friday with his top economic advisers and Vice President Mike Pence, the president boasted that weve accomplished an economic turnaround of historic proportions.Ž He predicted that the economy would fare extraordinarily wellŽ in the current July-September quarter and that growth for 2018 as a whole would be the best in 13 years. But forecasters cautioned that the US economy grew at a brisk 4.1percent rate last quarterBy MARTIN CRUTSINGERAP ECONOMICS WRITERECONOMY | 8WASHINGTON „ Rarely has an RSVP been so complicated. President Donald Trump is open to visiting Moscow „ if he gets a formal invitation from Vladimir Putin, the White House said Friday. Russian President Putin said hes game for a trip to Washington „ but his answer came only after Trump retracted his invitation for a fall sit-down. The awkward back and forth is the latest round of summit drama ”owing from the two leaders controversial “rst meeting in Helsinki this month. It underscores Trumps eagerness to forge a warmer relationship with Putin, though the Russian does not appear to share the urgency and Trumps allies in Washington are watching with frustration. Trumps tentative yes to a Moscow trip comes even as lawmakers are still pushing for details about what he and Putin discussed in Helsinki. The president has been widely criticized for failing to publicly denounce Russias interference in the 2016 U.S. election and appearing to accept Putins denials of such activity. Trumps response to the criticism „ an abruptly announced invitation for a second meeting in Washington in the fall „ got an ice-cold reception from Republicans in Congress facing tough elections in November. Moscow was lukewarm and did not immediately accept. Then National Security Adviser John Bolton said Wednesday that plans for a fall visit would be delayed until 2019. He cited special counsel Robert Muellers investigation into Russian election meddling as the reason, using Trumps favorite term for the probe: witch hunt.Ž But the possibility of a Trump trip to Moscow emerged Friday after Putin said he was ready to invite Trump „ or to visit Washington if conditions are right.Trump and Putins RSVPs: Yes, for sure, if, if if ...By MATTHEW LEEAP DIPLOMATIC WRITER AP PHOTOIn this photo taken on July 16, Russian President Vladimir Putin gestures while speaking during the joint news conference with U.S. President Donald Trump after their meeting at the Presidential Palace in Helsinki, Finland.RSVPS | 8WASHINGTON „ President Donald Trump thanked North Korean leader Kim Jong Un on Friday for ful“lling a promiseŽ to return the remains of U.S. soldiers missing from the Korean War, as a U.S. military plane made a rare trip into North Korea to retrieve 55 cases said to contain remains. Close to 7,700 U.S. soldiers remain unaccounted for from the 1950-53 Korean War, and about 5,300 of those were lost in North Korea. North Koreas move signals a positive step in Trumps diplomacy with Pyongyang, and may restart efforts to send U.S. teams into the country to search for additional war dead. But Defense Secretary Jim Mattis cautioned that the transfer of remains is separateŽ from what has so far been troubled efforts to negotiate the complete denuclearization of North Korea. But he said it was a step in the right direction following the Trump-Kim summit in Singapore. This is obviously a gesture of carrying forward what they agreed to in Singapore and we take it as such,Ž Mattis told reporters Friday. We also look at it as a “rst step of a restarted process. So we do want to explore additional efforts to bring others home.Ž Despite soaring rhetoric about denuclearization before the Singapore meeting, the summit ended with only a vague aspirational goal for a nuclear-free Korean Peninsula without describing when and how that would occur. Subsequent talks between U.S. Secretary of State Mike Pompeo and senior North Korean of“cials got off to a rocky start earlier this month, with the North accusing the Americans of making unilateral and gangster-likeŽ demands on denuclearization. On ‘Fulfilling a promise’By LOLITA C. BALDOR, AHN YOUNG-JOON and KIM TONG-HYUNGASSOCIATED PRESSReturn of possible remains marks 1ststep in Korea diplomacy AP PHOTOA soldier carries a casket containing remains of a U.S. soldier who was killed in the Korean War during a ceremony at Osan Air Base in Pyeongtaek, South Korea, Friday.REMAINS | 8

PAGE 22

Page 2 www.yoursun.com The Sun / Saturday, July 28, 2018 TODAY / TONIGHTA stray afternoon t-storm A thunderstorm around earlyHIGH 91 LOW 7545% chance of rain 40% chance of rainCouple of thunderstorms89 / 7575% chance of rain SUNDAY GULF WATER TEMPERATURECloudy and humid; a p.m. thunderstorm89 / 7555% chance of rain MONDAYCloudy and humid with a shower or t-storm90 / 7555% chance of rain TUESDAYA shower and t-storm around in the morning91 / 7560% chance of rain THURSDAYMostly cloudy and humid with a t-storm90 / 7655% chance of rain WEDNESDAY 2 3 7 10 2 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 680-50 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 VENICE899510210410088Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž Month to date 7.56Ž Normal month to date 7.22Ž Year to date 34.09Ž Normal year to date 28.18Ž Record 1.15Ž (1969) 24 hours through 2 p.m. Fri. 0.16Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 7.01Ž Normal month to date 6.36Ž Year to date 21.10Ž Normal year to date 27.10Ž Record 1.15Ž (1960) High/Low 93/78 Normal High/Low 92/74 Record High 96 (2010) Record Low 70 (2000) High/Low 91/74 High/Low 91/79 Normal High/Low 91/74 Record High 99 (1996) Record Low 64 (1967)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 7.56 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 34.09 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sun.Apalachicola 88 77 t 88 76 pc Bradenton 91 77 t 90 76 t Clearwater 90 78 t 89 77 t Coral Springs 89 78 t 87 77 t Daytona Beach 89 75 t 87 75 t Fort Lauderdale 88 79 t 86 79 pc Fort Myers 90 73 t 87 75 t Gainesville 90 75 t 89 75 t Jacksonville 91 75 t 88 75 t Key Largo 88 80 pc 87 79 pc Key West 90 83 pc 90 82 t Lakeland 91 74 t 89 73 t Melbourne 90 78 t 90 77 t Miami 88 79 t 87 79 pc Naples 92 77 t 90 78 t Ocala 89 74 t 88 74 t Okeechobee 90 74 t 86 72 t Orlando 89 75 t 88 74 t Panama City 88 73 pc 88 74 t Pensacola 93 77 t 91 78 t Pompano Beach 90 80 t 89 80 pc St. Augustine 88 73 t 86 75 t St. Petersburg 90 77 t 89 76 t Sarasota 91 76 t 90 76 t Tallahassee 90 75 t 90 74 t Tampa 91 78 t 90 77 t Vero Beach 90 75 t 89 75 t West Palm Beach 88 78 t 87 77 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 5:39a 9:35a 3:38p 11:38p Sun. 5:55a 10:16a 4:14p --Today 4:16a 7:51a 2:15p 9:54p Sun. 4:32a 8:32a 2:51p 10:22p Today 3:07a 6:30a 1:05p 8:37p Sun. 3:41a 7:13a 1:33p 9:10p Today 6:11a 10:04a 4:10p --Sun. 6:27a 12:07a 4:46p 10:45a Today 2:31a 6:30a 12:30p 8:33p Sun. 2:47a 7:11a 1:06p 9:01p SSE 4-8 0-1 Light W 3-6 0-1 LightFt. Myers 90/73 storms afternoon Punta Gorda 92/76 storms afternoon Sarasota 91/76 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Last Aug 4 New Aug 11 First Aug 18 Full Aug 26 Today 9:03 p.m. 7:25 a.m. Sunday 9:41 p.m. 8:17 a.m. Today 6:51 a.m. 8:19 p.m. Sunday 6:51 a.m. 8:18 p.m. Today 6:40a 12:28a 7:03p 12:52p Sun. 7:29a 1:17a 7:52p 1:40p Mon. 8:18a 2:07a 8:40p 2:29p Monterrey 97/72 Chihuahua 93/66 Los Angeles 87/68 Washington 87/71 New York 86/70 Miami 88/79 Atlanta 91/70 Detroit 79/61 Houston 97/76 Kansas City 78/62 Chicago 80/64 Minneapolis 80/63 El Paso 97/77 Denver 83/59 Billings 78/54 San Francisco 70/55 Seattle 88/63 Toronto 75/58 Montreal 79/60 Winnipeg 78/56 Ottawa 78/58 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 07/28/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 92 69 pc 95 70 s Anchorage 66 57 sh 69 56 c Atlanta 91 70 pc 92 71 pc Baltimore 87 65 pc 85 67 pc Billings 78 54 pc 79 54 s Birmingham 92 67 pc 94 69 pc Boise 98 63 s 98 66 s Boston 82 71 pc 85 68 s Buffalo 75 60 pc 78 62 t Burlington, VT 81 62 pc 81 62 pc Charleston, WV 81 61 pc 82 63 s Charlotte 90 69 s 88 70 pc Chicago 80 64 pc 80 66 pc Cincinnati 80 61 pc 81 62 c Cleveland 77 62 pc 79 63 pc Columbia, SC 92 73 t 90 71 t Columbus, OH 80 62 pc 81 63 pc Concord, NH 81 62 t 83 59 pc Dallas 100 77 pc 101 77 pc Denver 83 59 pc 79 56 c Des Moines 76 58 c 79 61 t Detroit 79 61 pc 82 64 pc Duluth 77 57 t 80 58 pc Fairbanks 76 54 pc 81 56 c Fargo 78 57 s 81 58 s Hartford 83 64 t 83 63 pc Helena 79 53 pc 84 53 s Honolulu 89 76 sh 89 78 sh Houston 97 76 pc 97 75 pc Indianapolis 81 61 pc 81 63 c Jackson, MS 93 69 pc 93 69 pc Kansas City 78 62 t 77 64 t Knoxville 86 65 pc 87 68 pc Las Vegas 111 89 s 108 88 s Los Angeles 87 68 pc 87 69 pc Louisville 84 66 pc 85 68 c Memphis 89 71 pc 88 72 c Milwaukee 79 62 pc 80 64 c Minneapolis 80 63 pc 81 64 pc Montgomery 95 71 pc 95 73 pc Nashville 88 64 pc 90 68 pc New Orleans 94 77 pc 93 76 pc New York City 86 70 pc 84 70 pc Norfolk, VA 86 71 t 84 71 c Oklahoma City 87 71 t 87 68 t Omaha 74 62 t 77 62 pc Philadelphia 87 69 pc 86 70 pc Phoenix 107 88 c 104 88 c Pittsburgh 78 58 pc 78 59 pc Portland, ME 78 65 pc 82 63 pc Portland, OR 92 65 s 97 68 s Providence 83 68 pc 85 67 pc Raleigh 89 69 t 86 68 c Salt Lake City 96 70 pc 93 67 s St. Louis 81 67 pc 79 66 c San Antonio 98 74 s 99 75 s San Diego 79 69 pc 80 69 pc San Francisco 70 55 pc 69 56 pc Seattle 88 63 s 93 64 s Washington, DC 87 71 pc 85 72 pc Amsterdam 74 58 t 81 64 pc Baghdad 106 82 s 107 82 s Beijing 91 75 s 93 78 pc Berlin 89 66 c 83 64 pc Buenos Aires 56 48 r 57 39 c Cairo 95 75 s 95 76 s Calgary 79 52 s 83 56 s Cancun 90 77 t 87 77 t Dublin 63 49 pc 69 51 r Edmonton 79 49 s 84 50 s Halifax 74 65 t 76 64 c Kiev 83 67 c 84 66 s London 75 59 t 70 61 sh Madrid 95 65 pc 94 63 s Mexico City 76 59 t 78 56 t Montreal 79 60 pc 78 61 pc Ottawa 78 58 pc 79 58 pc Paris 80 62 pc 83 65 pc Regina 75 50 s 80 52 s Rio de Janeiro 84 70 s 86 71 pc Rome 87 68 s 90 72 s St. Johns 68 60 c 76 61 sh San Juan 87 79 pc 87 79 pc Sydney 68 56 pc 75 49 s Tokyo 84 78 r 88 80 sh Toronto 75 58 pc 77 60 sh Vancouver 78 61 s 81 61 s Winnipeg 78 56 pc 81 58 sHigh ................... 111 at Needles, CALow ........................ 37 at Stanley, ID(For the 48 contiguous states yesterday)85A severe storm with hail of up to 1.5 inches in diameter occurred in Arizona on July 28, 1952. Q: What is the longest string of days above 120 degrees?A: 43 at Death Valley, Calif. Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 91/75 90/75 91/75 90/75 91/75 91/74 90/74 90/74 90/74 91/78 91/77 89/78 90/77 90/73 92/75 92/76 90/74 92/75 91/75 91/75 91/75 92/75 92/74 90/77 91/75 89/78 89/77 90/76 92/75 91/76 90/77 91/74 91/76 90/78 89/79 91/76 91/76 91/76 TOKYO „ A newly released memo by a wartime Japanese of“cial provides what a historian says is the “rst look at the thinking of Emperor Hirohito and Prime Minister Hideki Tojo on the eve of the Japanese attack on Pearl Harbor that thrust the U.S. into World War II. While far from conclusive, the “ve-page document lends credence to the view that Hirohito bears at least some responsibility for starting the war. At 8:30 p.m. in Tokyo, just hours before the attack, Tojo summoned two top aides for a countdown to war brie“ng. One of them, Vice Interior Minister Michio Yuzawa, wrote an account three hours after the meeting was over. The emperor seemed at ease and unshakable once he had made a decision,Ž he quoted Tojo as saying. To what extent Hirohito was responsible for the war is a sensitive topic in Japan, and the bookseller who discovered the memo kept it under wraps for nearly a decade before releasing it to Japans Yomiuri newspaper, which published it earlier this week. Hirohito was protected from indictment in the Tokyo war crimes trials during a U.S. occupation that wanted to use him as a symbol to rebuild Japan as a democratic nation. Hirohito died in 1989 at age 87 after 62 years on the throne. It took me nine years to come forward, as I was afraid of a backlash,Ž said bookshop owner Takeo Hatano, who handled the document carefully as he showed it to Associated Press journalists. But now I hope the memo would help us “gure out what really happened during the war, in which 3.1 million people were killed.Ž Takahisa Furukawa, a Nihon University expert on wartime history who has con“rmed the authenticity of the memo, called it the “rst detailed portrayal of Tojo and Hirohito just before the attack. Palace documents have con“rmed Hirohitos daytime meeting with Tojo on Dec. 7, 1941, but without elaborating. The memo supports the view that Hirohito was not as concerned about waging war on the U.S. as was once portrayed, Furukawa said. The emperor had endorsed the governments decision to scrap diplomatic options at a Dec. 1 meeting, and his unchanged position the day before the attack reassured Tojo. Yuzawas account portrays Tojo as upbeat and feeling a sense of accomplishment after all the required administrative steps for war had been taken and, most importantly, Hirohito had given him the “nal nod without asking any questions. If His Majesty had any regret over negotiations with Britain and the U.S., he would have looked somewhat grim. There was no such indication, which must be a result of his determination,Ž Tojo is quoted as saying in the memo. Im completely relieved. Given the current conditions, I could say we have practically won already.Ž His optimism was misplaced. The Pearl Harbor attack killed nearly 2,400 U.S. servicemen and caused major damage to the U.S. Paci“c Fleet. Within months, however, the tide was turning. Tojo was blamed for prolonging the war after it was clearly lost, leading to the U.S. atomic bombings of Hiroshima and Nagasaki in August 1945. He was later executed as a Class-A war criminal.Released memo points to Hirohitos role in Pearl Harbor raidBy MARI YAMAGUCHIASSOCIATED PRESS AP PHOTOTakeo Hatano, a used bookstore owner, shows the ve-page Yuzawa memo,Ž written by Michio Yuzawa, interior vice minister in 1941, in Tokyo. QUNEITRA, Syria „ Syrian of“cials on Friday celebrated the recapture of this symbolic southern town near the Israelioccupied Golan Heights, raising a ”ag and playing the national anthem to mark the victory over the armed groups that controlled it for more than four years. A picture of President Bashar Assad was hoisted on a partially destroyed monument in central Quneitra, where his father had raised the Syrian ”ag after Israel withdrew more than four decades ago. Fridays ceremony was attended by hundreds of ”ag-waving residents from nearby villages, who sang the anthem, danced and cheered the Syrian army and af“liated militias. Quneitra was abandoned after Israel destroyed it as it withdrew in 1974 following the Mideast war, although Israel continued to occupy the adjacent Golan Heights, seized in 1967. A cease-“re and a disengagement agreement have largely held along the demarcation lines for four decades. During Syrias civil war, armed groups captured the town and large parts of southwestern Syria, forcing a U.N. peacekeeping force there to evacuate. The celebrations in Quneitra took place as Syrian soldiers “nalized their deployment to restore their positions along the demarcation line for the “rst time since 2014. The soldiers also deployed to a crossing that connects Quneitra to the Golan. Even though the countries are at war, families from the local Druze community divided by the demarcation line use the crossing to exchange visits. Farmers also sent their apples over the frontier. A “eld commander, speaking on condition of anonymity in line with regulations, said it was only a matter of time before the U.N. peacekeeping force is redeployed and civilians can once again use the crossing. With Syrian forces regaining control of the town and crossing, only a handful of villages in Quneitra province remain outside of government control, said the Syrian Observatory for Human Rights, a Britain-based monitoring group.Syrians celebrate retaking town near Israel-occupied GolanBy ALBERT AJIASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE WORLDPuerto Rico sees record 1.2M cruise ship passengersSAN JUAN, Puerto Rico (AP) „ Puerto Rico saw a record 1.2 million cruise ship passengers this past “scal year as the U.S. territory tries to recover from Hurricane Maria and an economic crisis. Gov. Ricardo Rossello said Friday that the visits generated an estimated $152 million overall for the island struggling through an 11-year recession. He said the number of visitors from cruise ships in the last four months hit records as well, with nearly 135,000 passengers in June. Puerto Ricos tourism company estimates that some 1.7 million passengers will arrive this “scal year. More than 540 cruise ship visits are scheduled, and of“cials say they could generate some $250 million overall. Tourism represents roughly seven percent of Puerto Ricos economy.France, Spain and Portugal eye gas as they diversify energyLISBON, Portugal (AP) „ The leaders of France, Spain and Portugal say they are moving ahead with plans to diversify their energy sources, which could mean more imports of lique“ed natural gas from the United States. The leaders said after a three-way energy summit Friday it is essentialŽ to build infrastructures enabling them to import, store and transport natural gas, including through new pipelines described as key.Ž Portugal is keen to keep large quantities of U.S. natural gas in underground storage facilities at one of its Atlantic ports and send it via pipeline across Spain into France. The strategy would help reduce Europes reliance on Russian gas, and the U.S. government is keen to increase energy exports.Mexico president-elect: $16 billion to boost oil outputMEXICO CITY (AP) „ Mexicos president-elect announced a $16 billion investment plan Friday to boost ”agging oil production, re“nery capacity and electrical generation. Andres Manuel Lopez Obrador said Friday the country must act urgentlyŽ to reverse a decline that saw crude output drop to 1.88 million barrels per day in the “rst half of 2018, down from 3.4 million barrels per day in 2005. Lopez Obrador pledged to increase production by 600,000 barrels per day in two years.WORLD NEWS/WEATHER

PAGE 23

The Sun /Saturday, July 28, 2018 www.yoursun.com Page 3 ABSmCpGrA m 61.08 -2.32 +34.6AMGYackFocN d 22.10 +.07 +11.4 YacktmanI d 23.89 +.15 +11.8AberdeenIntlSmCpA m 31.97 +.40 +13.4AkreFocRetail m 36.26 -.39 +27.1AlgerSmCpGrB m 7.51 -.28 +28.7AlpineDynDivInstl 4.13 +.04 +10.0AmanaMutGrInv b 38.16 +.32 +21.4 MutIncInv b 51.46 +.85 +12.6American CenturyCptlValInv 8.97 +.19 +8.2 HYMuniInv 9.67 -.02 +4.7 HeritageInv 24.17 -.33 +16.1 IntTrmTxFrBdInv 11.18 -.02 +1.0 UltraInv 49.83 -.34 +25.8American FundsAMCpA m 33.95 ... +20.3 AmrcnBalA m 27.72 +.10 +9.4 AmrcnHiIncA m 10.21 +.03 +2.9 AmrcnMutA m 41.89 +.41 +12.5 BdfAmrcA m 12.53 -.03 -1.3 CptWldGrIncA m 51.83 +.40 +9.5 CptlIncBldrA m 60.93 +.35 +2.5 EuroPacGrA m 54.81 +.37 +7.0 FdmtlInvsA m 64.49 +.29 +14.3 GlbBalA m 32.48 +.18 +4.5 GrfAmrcA m 55.34 -.08 +20.7 IncAmrcA m 23.19 +.14 +6.5 InvCAmrcA m 41.42 +.23 +13.3 NewWldA m 66.68 +.47 +8.7 NwPrspctvA m 46.50 +.05 +14.5 SmCpWldA m 59.38 -.54 +15.4 TheNewEcoA m 49.05 -.32 +21.4 WAMtInvsA m 45.88 +.25 +15.2BairdAggrgateBdInstl 10.51 -.05 -.8 CorPlusBdInstl 10.86 -.04 -.4BaronAsstRetail b 78.43 -.76 +20.3 GrRetail b 77.28 -1.17 +21.7 PtnrsRetail b 57.19 -1.62 +21.2BerkshireFoc d 26.83 -1.05 +37.9BlackRockAlCpEngyRsInvA m 12.08 +.17 +22.0 EqDivInstl 23.45 +.34 +12.4 GlbAllcIncInstl 19.80 +.09 +4.2 GlbAllcIncInvA m 19.68 +.08 +3.9 HYBdSvc b 7.67 +.03 +3.1 StrIncOpIns 9.76 ... +1.6 TactOppsInvA m 15.17 +.04 +11.4BruceBruce 530.99 +.64 +4.4CGMFoc 47.54 +1.65 -3.0ClipperClipper 123.19 +1.12 +14.5ColumbiaLgCpValA m 14.49 +.21 +8.4DFAEMktCorEqI 21.80 +.46 +3.0 EmMktsValInstl 30.05 +.98 +4.2 FvYrGlbFIIns 10.90 -.01 +.2 IntlCorEqIns 14.21 +.18 +7.3 IntlSmCoInstl 20.97 +.25 +7.3 IntlSmCpValIns 21.97 +.35 +3.4 USCorEq1Instl 24.06 ... +16.7 USCorEqIIInstl 22.56 +.01 +15.6 USLgCpValInstl 39.34 +.45 +12.4 USSmCpInstl 38.28 -.58 +15.5 USSmCpValInstl 40.22 -.46 +14.8 USTrgtedValIns 26.04 -.27 +13.9Delaware InvStrategicIncA m 8.01 +.02 -.6DeutscheCorEqA m 29.13 +.19 +16.1 CorEqS 29.44 +.20 +16.5 GNMAS 13.30 -.06 -.6Dodge & CoxBal 107.77 +1.25 +9.0 Inc 13.43 +.01 +.2 IntlStk 44.83 +.89 +.7 Stk 210.69 +3.57 +15.1DoubleLineTtlRetBdI 10.41 -.02 +.7 TtlRetBdN b 10.40 -.02 +.4DreyfusMidCpIdxInvs 38.88 -.45 +12.7 MnBd 11.58 -.03 +1.2 NYTxExBd 14.57 -.04 +.6 OppcSmCpInv 38.83 -1.13 +16.8 ShrtTrmIncD 10.10 +.01 -.5Eaton VanceDivBldrA m 15.09 +.09 +14.9EdgewoodGrInstl 34.73 -.31 +23.0FMICommonStk 27.42 +.04 +10.5 LgCp 22.34 +.11 +12.3FPACptl 34.36 -.51 -.8 Crescent d 35.66 +.52 +7.1FederatedHiIncBdA f 7.38 +.03 +.8 IntlSmMidCoA m 39.56 +.17 +9.6 KaufmannA m 6.51 -.10 +27.7Fidelity500IdxIns 98.57 +.60 +16.1 500IdxInsPrm 98.57 +.60 +16.1 500IndexPrm 98.57 +.60 +16.1 AsstMgr50% 18.51 +.02 +6.8 BCGrowth 101.04 -1.04 +25.8 Balanced 24.90 +.03 +11.3 Canada 53.95 +.11 +5.6 Cap&Inc 10.09 ... +4.5 Contrafund 136.46 -1.17 +23.2 ContrafundK 136.44 -1.18 +23.3 DivGro 33.60 +.47 +13.0 EmMkts 31.36 +.13 +8.0 EmergMketsOpps 20.32 +.29 +4.3 EmergingAsia 43.39 +.11 +7.7 ExMktIdxPr 66.77 -1.05 +16.8 Fidelity 48.89 +.12 +19.9 FocusedStock 26.30 -.17 +29.3 FourinOneIdx 45.94 +.16 +11.1 Frdm 2020 16.43 +.04 +6.8 Frdm 2025 14.34 +.04 +7.5 Frdm 2030 18.01 +.06 +9.0 GNMA 11.11 -.03 -.7 GroCo 19.19 -.29 +27.5 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note fell to 2.96 percent on Friday. Yields affect rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.00 1.98 +0.02 1.10 6-month T-bill 2.17 2.18 -0.01 1.13 52-wk T-bill 2.40 2.40 ... 1.22 2-year T-note 2.69 2.68 +0.01 1.36 5-year T-note 2.84 2.86 -0.02 1.86 7-year T-note 2.92 2.94 -0.02 2.12 10-year T-note 2.96 2.97 -0.01 2.32 30-year T-bond 3.08 3.10 -0.02 2.93 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.04 2.03 +0.01 1.60 Barclays USAggregate 3.37 3.34 +0.03 2.51 Barclays US Corp 4.02 4.00 +0.02 3.11 Barclays US High Yield 6.34 6.37 -0.03 5.41 Moodys AAA Corp Idx 3.92 3.90 +0.02 3.68 10-Yr. TIPS .87 .89 -0.02 .50Commodities U.S. crude oil prices fell 1.3 percent and natural gas prices rose 1.5 percent. Gold fell and silver prices were little changed.Crude Oil (bbl) 68.69 69.61 -1.32 +13.7 Ethanol (gal) 1.44 1.45 -0.55 +8.1 Heating Oil (gal) 2.16 2.18 -1.00 +3.8 Natural Gas (mm btu) 2.81 2.78 +0.97 -4.9 Unleaded Gas (gal) 2.16 2.16 -0.02 +20.2 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1222.60 1225.30 -0.22 -6.4 Silver (oz) 15.48 15.44 +0.27 -9.3 Platinum (oz) 827.90 832.40 -0.54 -11.4 Copper (lb) 2.79 2.80 -0.64 -14.9 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.09 1.08 +0.62 -11.7 Coffee (lb) 1.14 1.13 +0.66 -10.0 Corn (bu) 3.62 3.62 +0.14 +3.2 Cotton (lb) 0.88 0.88 +0.12 +12.4 Lumber (1,000 bd ft) 463.30 478.30 -3.14 +3.4 Orange Juice (lb) 1.64 1.64 -0.06 +20.4 Soybeans (bu) 8.71 8.61 +1.07 -8.5 Wheat (bu) 5.31 5.37 -1.12 +24.2 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3113 +.0002 +.02% 1.3070 Canadian Dollar 1.3067 -.0002 -.02% 1.2555 USD per Euro 1.1656 +.0011 +.09% 1.1681 Japanese Yen 111.00 -.23 -.21% 111.09 Mexican Peso 18.6237 -.0156 -.08% 17.7332 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6557 +.0099 +.27% 3.5549 Norwegian Krone 8.1934 +.0034 +.04% 7.9491 South African Rand 13.2164 -.0062 -.05% 13.0289 Swedish Krona 8.8355 +.0249 +.28% 8.2103 Swiss Franc .9942 -.0006 -.06% .9642 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3505 -.0051 -.38% 1.2550 Chinese Yuan 6.8127 +.0222 +.33% 6.7376 Hong Kong Dollar 7.8478 -.0006 -.01% 7.8095 Indian Rupee 68.681 -.029 -.04% 64.165 Singapore Dollar 1.3621 -.0016 -.12% 1.3590 South Korean Won 1118.28 -5.54 -.50% 1117.35 Taiwan Dollar 30.58 -.02 -.07% 30.22 ASIA/PACIFICForeign Exchange The dollar fell against the euro, Japanese yen and British pound. The dollar also weakened versus the Canadian dollar and Mexican peso. LAST6 MO AGO 1 YR AGO GroCo 204.99 -3.17 +26.4 GroCoK 205.06 -3.16 +26.6 Independence 40.96 +.11 +20.3 IntlDiscv 45.23 +.45 +6.5 IntlGr 16.50 +.06 +9.2 IntlIdxPremium 43.16 +.49 +6.6 IntlRlEstt 11.81 +.08 +9.3 IntlVal 10.53 +.17 +3.7 InvmGradeBd 10.93 -.03 -.1 InvmGradeBd 7.69 -.02 -.6 JapanSmlrCo 18.65 +.53 +12.4 LatinAmerica 23.13 +.43 -.3 LowPrStk 55.69 +.14 +18.6 LvrgdCoStk 34.62 -.45 +11.5 Magellan 109.59 +.39 +21.3 MegaCapStock 18.34 +.32 +14.1 MidCapValue 24.66 +.08 +6.8 NYMuniInc 12.92 -.04 +.4 NewMillennium 42.52 +.18 +17.3 Nordic 55.20 +.42 +9.7 OTCPortfolio 12.70 -.17 +25.5 Overseas 51.05 +.52 +7.4 Puritan 24.57 -.01 +13.1 SCGrth 28.79 -.57 +29.7 TaxFreeBond 11.31 -.04 +1.4 TotalBond 10.36 -.01 -.1 TtlMktIdxF 81.23 +.18 +16.2 TtlMktIdxPrm 81.22 +.18 +16.2 USBdIdxInsPrm 11.22 -.03 -.9 ValDiscv 29.16 +.36 +6.1Fidelity AdvisorLargeCapA m 34.96 +.48 +14.3 LimitedTermBdA m 11.25 ... -.6 NewInsI 34.85 -.20 +21.0 StgInc 12.22 ... NAFidelity SelectBiotechnology 231.90 -10.26 +13.1 Energy 48.25 +1.08 +22.4 Gold 18.47 -.39 -9.9 HealthCare 253.74 -2.63 +19.2 HealthCareSvcs 97.05 +1.00 +22.9 Leisure 157.18 -1.96 +10.5 Materials 84.09 +1.28 +8.2 MedTech&Devcs 51.23 -.33 +23.5 NaturalGas 25.83 +.31 +12.4 NaturalRes 31.42 +.37 +18.4 Pharmaceuticals 20.23 +.34 +8.9 Semicon 11.39 -.07 +27.7 Wireless 10.14 +.09 +7.1First EagleGlbA m 59.14 +.49 +4.8First InvestorsGlbA m 8.77 +.11 +10.6 TtlRetA m 20.03 +.13 +5.2FirsthandTechOpps 12.03 -.36 +40.0Franklin TempletonCATxFrIncA m 7.30 -.02 +.8 EqIncA m 25.71 +.30 +11.4 FdrTFIncA m 11.71 -.02 +.8 FloridaTFIncA m 10.45 -.02 +.4 GlbBdAdv 11.78 +.13 +.9 GlbBdC m 11.86 +.13 +.2 Gr,IncA m 27.38 +.30 +4.4 GrA m 102.76 -.01 +18.6 GrOppsA m 41.83 -.52 +22.5 IncA m 2.34 +.02 +3.9 IncAdv 2.32 +.02 +4.1 IncC m 2.37 +.02 +3.3 RisingDivsA m 63.68 +.75 +15.4 TtlRetA m 9.46 -.01 -1.0 UtlsC m 18.58 +.11 +1.3GERSPUSEq 56.62 +.45 +14.8GabelliAsstAAA m 61.16 +.32 +11.3 EqIncAAA x 23.25 +.05 +8.1 Val25A m 16.00 +.01 +4.0GlenmedeSmCpEqAdv 31.73 -.75 +14.4Goldman SachsShrtDurGovtA m 9.73 -.02 -.5HarborCptlApprecInstl 79.03 -.68 +25.9 IntlInstl 67.51 +.48 +3.4Harding LoevnerIntlEqInstl d 23.48 +.21 +10.7HeartlandValPlusInv m 35.85 -.65 +20.3HennessyCrnrstnGrInv b 23.85 -.45 +10.6 GasUtilityInv b 29.25 +.08 -1.0HodgesRetail m 49.81 -1.59 +12.2INVESCODivIncInv b 23.94 +.30 +2.3 EngyA m 26.47 +.04 +16.0 EngyInv b 26.35 +.04 +16.0 EuropeanGrA m 39.72 +.24 +3.7 GrAllcA m 16.31 +.04 +7.6 QualIncA m 11.52 -.04 -1.1 SmCpEqA m 16.20 -.26 +11.6 TechInv b 51.39 -.76 +21.9IvyAsstStratB m 23.24 +.22 +10.9JPMorganCoreBondR6 x 11.24 -.05 -.4 InvCnsrvGrA m 12.75 +.02 +3.8 MCapValL 41.09 ... +7.2Janus HendersonBalancedC m 34.23 +.16 +12.7 ContrarianT 21.15 +.14 +15.8 EnterpriseT 129.98 -.01 +21.0 FlexibleBondS b 10.02 -.01 -1.2 GlobalLifeSciT 61.77 -.34 +14.4 GlobalValueT 15.24 +.19 +6.4 High-YieldT 8.22 +.02 +1.5 MidCapValueL 17.49 +.07 +8.4 MidCapValueT 17.08 +.06 +8.2 OverseasT 33.23 +.28 +8.0 ResearchT 51.04 -.14 +18.3 Short-TermBondT 2.98 ... +.2 SmallCapValueL 24.09 -.09 +10.1 VentureT 86.53 -1.55 +23.1John HancockBdI 15.37 -.01 -.1 DiscpValI 22.35 +.39 +13.1 DiscpValMCI 23.70 +.20 +9.0 MltMgLsBlA b 15.37 +.03 +6.6 MltmgrLsGr1 b 16.51 +.03 +8.8Litman GregoryMtrsIntlInstl 17.62 +.06 +3.0Lord AbbettShrtDurIncF b 4.17 -.01 +1.0MFSMAInvsTrustB m 32.95 +.37 +14.3 ValI 40.77 +.68 +8.5MainStayMacKHYCorpBdA m 5.63 +.01 +2.6Mairs & PowerGrInv 124.70 +2.63 +11.6Manning & NapierPrBlndCnsrvTrmS 13.67 ... +2.8 PrBlndMaxTrmS 21.98 -.07 +12.5Marsico21stCentury 31.39 -.32 +22.1 FlexCptl b 15.33 -.24 +14.8MatthewsAsianGrIncInv 16.38 +.18 -1.5MeridianGrLegacy d 45.50 -.85 +20.3Metropolitan WestTtlRetBdI 10.36 -.02 -.4 TtlRetBdM b 10.36 -.03 -.7 TtlRetBdPlan 9.75 -.02 -.3Midas FundsMidas m 1.10 -.03 -9.1 MidasMagic m 19.91 +.17 +19.1NeedhamGrRetail b 45.40 -.49 +5.3Neuberger BermanSmCpGrInv 41.83 -1.27 +28.8NicholasNicholas 64.90 -.25 +13.1NuveenNYMnBdI 10.82 -.03 +1.3Oak AssociatesEmergTech 5.86 -.07 +26.0 LiveOakHlthSci 20.10 -.02 +3.8 PinOakEq 70.72 +.69 +15.6 RedOakTechSel 27.80 -.24 +26.5OakmarkEqAndIncInv 32.55 +.23 +7.7 GlbInv 33.46 +.52 +10.7 IntlInv 27.03 +.40 +1.1 Inv 87.59 +.11 +13.7 SelInv 46.87 +.13 +5.1Old WestburyLgCpStrats 15.11 +.06 +10.4OppenheimerDevMktsY 42.83 +.41 +8.0 GlbStrIncA m 3.78 +.02 -.3 IntlGrY 43.41 +.19 +6.6PGIM InvestmentsJenUtlA m 14.15 +.04 +3.2 JennisonBldA m 22.69 -.15 +17.0 QMAIntlEqC m 7.40 +.12 +3.4 QMASmCpValZ 20.80 -.33 +10.3 TtlRetBdZ 14.06 -.03 +.2PIMCOAlAstInstl 11.84 +.11 +3.1 IncA m 12.01 +.01 +1.9 IncI2 12.01 +.01 +2.2 IncInstl 12.01 +.01 +2.3 ShrtTrmIns 9.88 +.01 +2.4 TtlRetIns 9.96 -.02 -.3PRIMECAP OdysseyAgrsGr 49.65 -.80 +26.8 Gr 41.56 -.11 +27.1PaxBalIndvInv b 22.96 +.15 +8.4PioneerA m 30.51 +.21 +16.1PrincipalDiversIntlIns 13.76 +.12 +5.8 SAMgCnsGA m 18.75 +.12 +10.4PutnamGlbUtlsB m 13.60 +.01 +4.4 IntlGrB m 21.04 +.12 +11.0 SmCpValA m 14.09 -.16 +9.4ReynoldsBlueChipGr b 64.74 -.63 +23.5RoyceSmCpValSvc m 11.06 -.12 +21.2RydexElectronicsInv 139.73 -.48 +17.9 HCH b 27.74 -.05 +14.3 NASDAQ100Inv 38.69 -.29 +23.0SchwabHC 26.27 +.31 +12.3 SP500Idx 43.88 +.27 +16.1State FarmGr 80.47 +1.37 +10.9Sterling CapitalStrtonSmCpVlIns 88.37 -.66 +12.0T. Rowe PriceBCGr 111.56 -.73 +26.2 Bal 24.76 +.08 +8.3 Comm&TeInv 106.69 -.79 +16.0 CorpInc 9.16 -.01 -1.8 CptlAprc 29.74 +.05 +10.2 EMStk d 43.46 +.21 +7.9 EqIdx500 d 75.69 +.46 +15.9 EqInc 33.80 +.45 +10.7 FinclSvcs 29.51 +.08 +14.1 GNMA 8.95 -.02 -.6 GlbTech 18.14 +.02 +17.0 GrStk 70.93 -.62 +21.7 HlthSci 78.64 -1.20 +17.9 InsLgCpGr 42.89 -.17 +27.5 IntlEqIdx d 14.35 +.16 +6.0 IntlStk d 18.71 +.17 +5.4 IntlValEq d 14.70 +.24 +1.0 MdCpGr 95.04 +.30 +16.8 MdCpVal 31.75 +.07 +10.7 NJTFBd 11.89 -.02 +1.9 NewAmericaGr 55.10 -.38 +24.5 NewAsia d 18.93 +.09 +6.2 NewHorizons 61.87 -1.11 +28.2 NewInc 9.18 -.01 -.6 RlEstt d 27.62 -.22 -.3 Rtr2020 23.02 +.06 +7.0 Rtr2025 18.04 +.05 +7.9 Rtr2030 26.70 +.08 +8.8 Rtr2035 19.60 +.06 +9.5 Rtr2040 28.22 +.08 +10.1 RtrBal 15.48 +.03 +4.8 SciandTech 51.65 +.05 +25.4 SpectrumGr 25.59 +.10 +12.8 SpectrumInc 12.37 +.01 +.9 SummitMnIncInv 11.74 -.03 +1.6 TFShrtInterm 5.54 ... -.1 TxEfficientEq d 32.55 -.30 +22.7 Val 37.56 +.46 +8.5TIAA-CREFEqIdxIns 20.96 +.04 +16.1 IntlEqIdxIns 20.19 +.21 +6.6Third AvenueValIns d 49.67 +.30 +4.1ThompsonBd 11.45 +.01 +2.8 LgCp 69.03 +.74 +12.1ThornburgInvmIncBldrA m 21.83 +.35 +7.1ThriventIncA m 8.88 +.01 -.7TocquevilleGold m 32.92 -.75 -10.3TouchstoneLargeCpFocA m 45.58 +.15 +17.8TransamericaAsAlGrC m 15.04 +.10 +8.1 AsAlModC m 12.09 +.04 +3.7U.S. Global InvestorGlbRes b 5.69 +.09 +4.0 GoldPrcMtls b 7.47 -.09 +4.5USAACrnrstnMod 14.87 +.04 +4.5 GrInc 26.21 +.15 +13.4 GvtSec 9.50 -.02 -1.2 HiInc x 8.00 -.01 +2.6 PrcMtlsMnral 12.45 -.10 -2.8 SciTech 29.62 -.32 +18.4 TELngTrm 13.17 -.04 +2.0 TrgtRet2040 14.41 +.08 +7.8 TrgtRet2050 14.63 +.08 +8.3 WldGr 33.03 +.48 +8.4Value LinePremGr b 36.50 -.02 +18.2Vanguard500IdxAdmrl 260.52 +1.59 +16.1 500IdxInv 260.50 +1.58 +15.9 BalIdxAdmrl 35.54 +.02 +9.3 CAITTxExAdm 11.62 -.02 +1.0 CnvrtSecInv 13.77 -.10 +6.2 CptlOppAdmrl 169.80 +.85 +22.2 CptlOppInv 73.48 +.36 +22.2 DevMIdxAdmrl 14.11 +.16 +6.7 DevMIdxIns 14.12 +.15 +6.6 DivGrInv 27.63 +.22 +14.5 EMStkIdxInAdm 36.26 +.66 +4.4 EqIncAdmrl 78.98 +1.17 +12.2 ExplorerAdmrl 101.26 -1.73 +24.9 ExtMktIdxAdmrl 90.75 -1.43 +16.8 ExtMktIdxIns 90.74 -1.44 +16.8 FAWexUSIIns 104.86 +1.30 +6.2 FAWexUSIdxInv 21.00 +.26 +6.1 GNMAAdmrl 10.19 -.03 -.4 GlbEqInv 32.53 +.16 +12.8 GrIdxAdmrl 79.51 -.42 +19.4 GrIdxIns 79.51 -.42 +19.4 GrandIncInv 50.12 +.30 +16.8 HCAdmrl 90.37 +1.12 +8.5 HYCorpAdmrl 5.73 +.01 +.9 HYTEAdmrl 11.24 -.03 +3.0 InTrBdIdxAdmrl 10.93 -.03 -1.9 InTrInGdAdm 9.39 -.02 -1.3 InTrTEAdmrl 13.90 -.03 +.7 InPrtScAdmrl 25.18 -.08 +.9 InsIdxIns 257.17 +1.57 +16.1 InsIdxInsPlus 257.19 +1.57 +16.1 InsTrgRt2020Ins 22.90 +.05 +6.8 InsTtlSMIInPls 62.82 +.14 +16.3 IntlGrAdmrl 101.59 -.45 +16.7 IntlValInv 39.32 +.50 +7.1 LTInGrdAdm 9.78 ... -.8 LTTEAdmrl 11.41 -.03 +1.7 LfStrGrInv 34.25 +.15 +9.7 LfStrModGrInv 27.38 +.08 +7.3 LgCpIdxInv 52.27 +.28 +16.0 LtdTrmTEAdmrl 10.86 -.01 +.5 MCpGrIdxInv 54.19 -.55 +15.6 MdCpIdxAdmrl 200.16 -.46 +12.8 MdCpIdxIns 44.22 -.10 +12.9 MdCpIdxInsPlus 218.07 -.50 +12.9 MorganGrAdmrl 101.72 -.72 +22.3 MorganGrInv 32.79 -.23 +22.2 PrmCpAdmrl 148.31 +1.60 +24.1 PrmCpCorInv 28.87 +.33 +18.9 RlEstIdxAdmrl 114.14 -.75 -.2 SCpValIdxAdm 59.37 -.42 +13.0 SCpValIdxI 33.18 -.24 +13.0 STBdIdxAdmrl 10.23 -.01 -.6 STInvmGrdAdmrl 10.45 -.01 ... STInvmGrdIns 10.45 -.01 ... STTEAdmrl 15.74 ... +.9 SeledValInv 30.26 -.16 +6.0 SmCpIdxAdmrl 75.80 -1.14 +16.5 SmCpIdxIns 75.80 -1.14 +16.5 StarInv 27.43 +.07 +9.5 StrEqInv 36.00 -.45 +13.3 TrgtRtr2015Inv 15.51 +.02 +5.3 TrgtRtr2020Inv 31.90 +.08 +6.8 TrgtRtr2025Inv 18.86 +.06 +7.7 TrgtRtr2030Inv 34.40 +.12 +8.6 TrgtRtr2035Inv 21.23 +.09 +9.6 TrgtRtr2040Inv 36.82 +.18 +10.5 TrgtRtr2045Inv 23.20 +.13 +10.9 TrgtRtr2050Inv 37.33 +.20 +10.9 TrgtRtrIncInv 13.53 +.01 +3.8 TtBMIdxAdmrl 10.40 -.03 -.9 TtBMIdxIns 10.40 -.03 -.9 TtBMIdxInsPlus 10.40 -.03 -.9 TtInBIdxAdmrl 21.87 -.05 +2.9 TtInBIdxIns 32.81 -.07 +2.9 TtInBIdxInv 10.94 -.02 +2.9 TtInSIdxAdmrl 29.74 +.37 +6.3 TtInSIdxIns 118.91 +1.48 +6.3 TtInSIdxInsPlus 118.93 +1.48 +6.3 TtInSIdxInv 17.78 +.22 +6.2 TtlSMIdxAdmrl 70.66 +.16 +16.3 TtlSMIdxIns 70.67 +.15 +16.3 TtlSMIdxInv 70.63 +.15 +16.1 ValIdxAdmrl 42.24 +.64 +13.3 WlngtnAdmrl 72.97 +.64 +9.3 WlngtnInv 42.25 +.37 +9.2 WlslyIncAdmrl 64.09 +.41 +4.1 WlslyIncInv 26.46 +.17 +4.1 WndsrAdmrl 80.33 +.97 +10.4 WndsrIIAdmrl 68.66 +1.00 +11.1 WndsrIIInv 38.70 +.57 +11.0VictorySpecValA m 27.66 -.05 +14.1WasatchGlbValInv d 9.01 +.09 +7.8Wells FargoTarget2010Adm 10.89 ... +2.6Western AssetCorPlusBdI 11.34 ... -.6 WAMngdMuniA 16.02 -.05 +1.6Wintergreen FundInv m 12.98 +.28 -2.6 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.) NATIONAL NEWS/STOCKSREDDING, Calif. „ An explosive wild“re that roared with little warning into a Northern California city claimed a second life and thousands more people abandoned their homes, some of them slipping out just ahead of the walls of ”ame, authorities said Friday. In all, an estimated 37,000 people have ”ed from the so-called Carr Fire, which began Monday and tripled in size overnight Thursday amid scorching temperatures, low humidity and high winds. Fire of“cials warned that the blaze would probably burn deeper into urban areas before there was any hope of containing it. A day earlier, the ”ames turned the sky orange while sweeping through the historic Gold Rush town of Shasta and nearby Keswick, then jumping the Sacramento River into Redding, a city of about 92,000 people and the largest in the region. Steve Hobson was one of the last to leave Lake Redding Drive. A former urban and wild land “re“ghter three decades ago, he planned to stay behind to save his house. But the heat burned his skin, and the smoke made it hard to breathe. He could feel the “re sucking the air from around him, whipping up swirling embers in a “re tornado,Ž he said. Police pounded on doors telling everyone to leave. The ”ames on the distant hillside looked like solar ”ares on the sun, he said. When it came time to ”ee, he had to punch through walls of burning embers on both sides of the street. A tree fell right in front of him. I didnt know if Id make it so I just got in the middle of the street, went down the middle of the street through the embers and the smoke and made it past,Ž Hobson said. His perimeter fence burned along with a backyard shed and everything inside it „ Christmas ornaments, china and old televisions. But his house made it through the harrowing night. At least 65 structures have been destroyed, and 5,000 other buildings were threatened, “re of“cials said. The “re is taking down everything in its path,Ž said Scott McLean, a CalFire spokesman for the crews battling the blaze. A “re“ghter with the Redding Fire Department was killed in Shasta County. Another “re“ghter hired to try to contain the ”ames with a bulldozer was killed Thursday, authorities said. Some Redding residents who had not been under evacuation orders were caught off guard and had to ”ee with little notice. When it hit, people were really scrambling,Ž McLean said. There was not much of a warning.Ž The blaze, which was apparently sparked by a mechanical issue involving a vehicle, was so fearsome that “re crews in Redding for a time abandoned any hope of containing the ”ames and instead focused on saving lives. Were not “ghting a “re. Were trying to move people out of the path of it because it is now deadly, and it is now moving at speeds and in ways we have not seen before in this area,Ž said Jonathan Cox, battalion chief with CalFire.California wildfire claims 2nd life; thousands more evacuateBy JONATHAN J. COOPER and AMANDA LEE MYERSASSOCIATED PRESS AP PHOTOThe Carr Fire tears through Shasta, California, on Thursday. Technology companies led a slide in U.S. stocks Friday, adding to the markets losses from another tech-driven selloff a day earlier. Twitter plunged more than 20 percent, its second-biggest loss since going public in 2013, after the social media network said its monthly users declined in the second quarter. While technology stocks made up much of the markets drop, smaller-company stocks fell more than the rest of the market. The losses outweighed gains in banks and phone companies. Even so, the S&P 500, the markets benchmark index, had its fourth weekly gain in a row. The week ended largely as it began, with investors focused on a cavalcade of company earnings reports, most of which have topped Wall Streets forecasts. The S&P 500 index fell 18.62 points, or 0.7 percent, to 2,818.82. The Dow Jones Industrial Average slid 76.01 points, or 0.3 percent, to 25,451.06. The Nasdaq composite index, which is heavily weighted with technology companies, lost 114.77 points, or 1.5 percent, to 7,737.42. The Russell 2000 index of smaller-company stocks gave up 32.02 points, or 1.9 percent, to 1,663.34.Tech stocks lead market lower again as Twitter takes a diveBy ALEX VEIGAAP BUSINESS WRITER MORE HEADLINE NEWS FROM AROUND THE NATIONDisney and Fox shareholders approve blockbuster deal(LOS ANGELES TIMES) „ Walt Disney Co. and 21st Century Fox Inc. shareholders on Friday overwhelmingly approved Disneys proposed $71.3-billion takeover of much of Rupert Murdochs 21st Century Fox „ a milestone in a merger that is expected to dramatically reshape the entertainment industry. The deals contours began to form nearly a year ago over wine between Disney Chief Executive Bob Iger and Murdoch at the elder moguls Moraga vineyard above Bel-Air. Fridays vote was more of“cial: The two companies held separate shareholder meetings concurrently in the same Hilton hotel a couple of blocks from Foxs headquarters in mid-town Manhattan. Neither Murdoch nor Iger were in attendance. The meetings, which took just 12 minutes, were conducted by the companys general counsels and other members of senior staff.Judge wants to hear from Zuckerberg on shareholder suit feesDOVER, Del. (AP) „ A Delaware judge says he wants to hear from Facebook founder Mark Zuckerberg before ruling on attorney fees in a shareholder suit challenging a proposed stock reclassi“cation. On the eve of Zuckerbergs scheduled testimony last year, Facebook withdrew the proposal, which would have let him keep control of the social media company even while selling shares to fund his philanthropy. Shareholder attorneys who argued that the move would give an unfair economic advantage to Zuckerberg are now seeking $129 million in legal fees, an amount Facebook considers excessive. The judge Thursday called on Zuckerberg to appear later this year to testify about his philanthropic plans and why the reclassi“cation proposal was withdrawn. That information would be used by the judge in considering the reasonableness of the fee request.Trump to award Medal of Honor to late Air Force sergeantWASHINGTON (AP) „ President Donald Trump will award the Medal of Honor to an Air Force sergeant credited with saving the lives of service members on a mountain in Afghanistan in 2002. Trump will present the award posthumously to the family of Technical Sergeant John A. Chapman, a native of Windsor Locks, Connecticut. Chapmans helicopter came under heavy “re and crash landed in a valley. Chapman and other team members returned to the snowcapped mountain to rescue a stranded service member. The White House says Chapman charged into enemy “re through harrowing conditions,Ž seized a bunker and killed its occupants. In an ensuing “re“ght, he was severely wounded but continued to “ght until he was killed. The award is given to those who risk their lives and go above and beyond the call of duty.

PAGE 24

Page 4 www.yoursun.com The Sun / Saturday, July 28, 2018 57 .86 38.18 Hallibrtn .72 cc 41.80 -3.40 -14.5 25.73 16.38 Hanesbds s .60 11 21.79 -.38 +4.2 126.52 87 .91 HanoverIns 2.16 68 124.59 +.58 +15.3 56.50 39.34 HarleyD 1.48 14 44.38 +2.76 -12.8 4.60 2.80 Harmonic ... dd 4.50 +.05 +7 .1 170.54 111.72 HarrisCorp 2.28 27 153.88 +2.98 +8.6 26.75 15.05 Harsco .20m 63 24.40 +.95 +30.8 59.20 49.67 HartfdFn 1.20f 18 51.97 -.37 -7 .7 38.72 31.72 HawaiiEl 1.24 24 34.63 -.49 -4.2 56.20 35.04 HlthCSvc .78f ... 40.07 +.62 -24.0 5.58 3.20 HeclaM .01e dd 3.15 -.07 -20.7 22.57 16.60 Hersha rs 1.12 15 21.22 -1.11 +22.0 115.82 89.10 Hershey 2.89f 21 96.99 +5.07 -14.6 27 .27 12.70 HertzGl ... ... 13.96 -.13 -36.8 71.14 37 .25 Hess 1.00 dd 63.61 -.43 +34.0 19.48 12.82 HP Ent n .45e 12 15.59 +.12 +8.6 15.80 7 .25 Hi-Crush 1.67e 17 15.25 +4.40 +42.5 28.32 21.47 HilltopH .28 11 21.10 -1.00 -16.7 13.95 5.97 HimaxTch .10e 49 7 .15 -.42 -31.4 83.28 27 .04 HollyFront 1.32 18 74.07 +3.05 +44.6 207 .61 144.25 HomeDp 4.12 26 197 .14 -5.31 +4.0 37 .29 27 .36 Honda .84e ... 30.33 +1.14 -11.0 165.13 134.50 HonwllIntl 2.98 74 159.34 +6.21 +3.9 38.00 29.75 Hormel s .75 22 36.65 -.60 +0.7 31.27 23.83 HospPT 2.12 11 27 .74 -.66 -7 .1 22.47 17 .26 HostHotls 1.00a 17 20.81 -.47 +4.8 30.93 23.64 HuanPwr 2.45e ... 30.33 -.07 +21.3 149.03 100.55 Hubbell 3.08 22 121.93 +6.68 -9.9 321.27 229.84 Humana 2.00f 27 315.10 -2.71 +27 .0 16.60 12.14 HuntBncsh .56f 17 15.51 +.41 +6.5 276.69 201.10 HuntgtnIng 2.88 22 231.73 +4.40 -1.7 11.26 7 .61 ICICI Bk .16e ... 8.72 +.83 -10.4 252.49 146.09 IdexxLab s ... 72 241.27 -6.87 +54.3 20.58 14.14 ING .14e ... 15.22 +.62 -17 .6 46.23 15.30 IQIYI n ... ... 32.15 -1.12 +106.8 13.11 11.65 iShGold ... q 11.73 -.08 -6.2 47 .85 30.98 iShBrazil .67e q 36.73 +1.08 -9.2 35.87 29.32 iShGerm .60e q 31.25 +.48 -5.4 57 .82 43.55 iShMexico .78e q 51.87 +1.39 +5.2 17 .14 14.35 iShSilver ... q 14.57 -.02 -8.9 102.32 90.47 iShSelDiv 3.03e q 99.03 +.64 +0.5 54.00 41.23 iShChinaLC .87e q 43.43 +1.04 -5.9 52.08 42.15 iShEMkts .59e q 44.69 +.73 -5.2 121.85 113.72 iShiBoxIG 3.87 q 115.56 +.31 -4.9 129.57 116.09 iSh20 yrT 3.05 q 119.46 -1.30 -5.8 75.27 65.86 iS Eafe 1.66e q 68.80 +.73 -2.1 89.04 84.07 iShiBxHYB 5.09 q 85.91 +.29 -1.5 120.06 100.22 iShNsdBio s ... q 115.41 -2.85 +8.1 38.21 32.16 iShIndia bt .24e q 35.17 +1.07 -2.5 170.20 134.12 iShR2K 1.77e q 165.26 -3.22 +8.4 94.20 82.16 iShCorHiDv 2.90e q 87 .40 +1.66 -3.0 39.28 36.52 iShUSPfd 2.13a q 37 .60 -.14 -1.2 83.27 71.27 iShREst 2.76e q 79.77 -.50 -1.5 46.56 33.10 iShHmCnst .09e q 37 .64 -1.68 -13.9 70.84 61.63 iShCorEafe 1.56e q 64.98 +.71 -1.7 100.04 79.59 Idacorp 2.36 23 94.17 +.89 +3.1 179.07 134.66 ITW 3.12 25 140.21 -6.65 -16.0 27 .10 18.50 IndBkMI .60 19 25.00 -.70 +11.9 12.39 6.10 Infinera ... dd 8.41 -.56 +32.9 20.68 13.88 Infosys .40e 18 20.34 +.33 +25.4 98.81 79.63 IngerRd 2.12f 23 97 .72 +5.92 +9.6 146.28 95.01 Ingredion 2.40 13 99.33 +2.49 -28.9 57 .60 34.38 Intel 1.20 18 47 .68 -4.23 +3.3 135.59 51.05 InterceptP ... dd 88.95 -4.85 +52.3 171.13 137 .45 IBM 6.28f 11 145.15 -1.20 -5.4 31.00 18.81 IntlGmeT n .80 ... 24.91 +.07 -6.0 66.94 50.00 IntPap 1.90 17 52.02 -.82 -10.2 26.01 18.30 Interpublic .84 15 22.42 +.94 +11.2 4.56 1.46 Intersectns ... dd 1.71 -.06 -24.3 539.30 307 .00 IntSurg s ... 76 519.21 +2.43 +42.3 38.43 25.19 Invesco 1.16 11 25.97 +.51 -28.9 65.51 39.07 IonisPhm ... cc 45.04 -1.46 -10.5 41.52 30.78 IronMtn 2.20 30 34.46 -.49 -8.7 64.71 53.98 iShJapan rs ... q 59.43 +1.24 -0.8 39.36 35.01 iSTaiwn rs ... q 37 .69 +.42 +4.1 62.70 51.05 iShCorEM .95e q 54.00 +.84 -5.1 16.98 9.92 ItauUnibH .32e ... 12.42 +.22 -4.4J-K-L 50.68 34.76 JD.com ... 19 36.21 +.70 -12.6 119.33 88.08 JPMorgCh 2.24f 15 116.03 +4.75 +8.5 72.18 49.31 JacobsEng .60 26 67 .26 +1.17 +2.0 3.80 1.95 JkksPac ... dd 2.35 -.05 ... 23.55 17 .10 JetBlue ... 12 18.05 -1.79 -19.2 148.32 118.62 JohnJn 3.60f 18 131.55 +5.70 -5.8 44.37 32.89 JohnContl n 1.04e 25 36.06 -.08 -5.4 30.29 23.61 JnprNtwk .72 14 26.18 -1.79 -8.1 25.10 17 .96 KKR 1.31e 11 24.85 ... +18.0 123.96 87 .93 KLA Tnc 3.00f 15 107 .57 +.65 +2.4 116.92 99.47 KC Southn 1.44f 21 116.85 +5.80 +11.1 72.26 56.40 Kellogg 2.24f 17 71.40 +1.20 +5.0 8.07 3.30 KeryxBio ... dd 3.86 -.47 -17 .0 22.40 16.28 Keycorp .48f 14 21.27 +.75 +5.5 62.41 39.21 Keysight ... 44 59.16 -1.43 +42.2 125.39 97 .10 KimbClk 4.00 21 108.04 +3.36 -10.5 20.70 14.69 KindMorg .80 23 17 .90 +.21 -0.9 4.91 3.48 Kinross g ... 28 3.59 -.10 -16.9 51.94 29.00 KnSwftT rs .24 20 32.09 -5.89 -26.6 90.38 54.11 KraftHnz n 2.50 17 60.26 -.43 -22.5 13.93 8.90 KratosDef ... dd 12.93 -.31 +22.1 31.45 19.69 Kroger s .56f 11 28.70 +.56 +4.6 28.71 18.22 Kulicke .12p 57 26.89 -.52 +10.5 63.10 30.42 L Brands 2.40 9 30.77 -.93 -48.9 218.71 172.59 L-3 Tch 3.20 21 211.93 +8.37 +7 .1 51.91 34.46 LTC Prp 2.28f 18 41.22 -.48 -5.4 71.32 42.90 LambWst n .77 26 69.80 -.62 +23.6 118.60 80.00 Landstar .66f 24 108.05 -2.95 +3.8 81.45 59.16 LVSands 3.00 20 71.53 -2.32 +2.9 36.13 24.10 LaSalleH .90m 55 34.41 -.73 +22.6 53.96 39.57 LeggPlat 1.52f 21 44.09 -1.96 -7 .6 72.17 48.71 LennarA .16 14 52.11 -2.57 -17 .6 6.82 5.53 LbtyASE .72e q 6.59 +.06 +4.6 45.40 37 .77 LibtProp 1.60 15 41.99 -1.50 -2.4 101.34 81.48 LincElec 1.56 25 92.32 +.04 +0.8 363.00 286.17 LockhdM 8.00 39 324.09 +1.54 +0.9 108.98 70.76 Lowes 1.92f 22 98.00 -2.18 +5.4M-N-0 197 .37 141.12 M&T Bk 3.20f 18 175.60 +2.60 +2.7 10.97 6.04 MBIA ... dd 9.50 -.04 +29.8 35.18 26.45 MDC 1.20 10 28.93 -2.91 -9.3 29.62 24.29 MDU Res .79 24 28.48 -.74 +6.0 16.21 9.97 MGIC Inv ... 8 12.41 ... -12.0 38.41 27 .88 MGM Rsts .48 9 30.72 -.48 -8.0 10.97 9.25 MVC Cap .60 q 9.46 -.17 -10.4 76.93 36.20 Macquarie 5.24e 8 45.43 +.42 -29.2 41.33 17 .41 Macys 1.51 12 39.48 +.83 +56.7 67 .47 45.37 Magna g s 1.32f 11 59.87 +.99 +5.6 22.16 17 .73 Manulife g .44 ... 18.33 +.36 -12.1 22.74 10.55 MarathnO .20 dd 20.83 +.35 +23.0 83.33 49.30 MarathPt s 1.84 12 80.99 +8.47 +22.7 149.21 96.90 MAR 1.32 33 128.55 -4.50 -5.3 19.85 12.70 MartinMid 2.00 21 13.15 -.65 -6.1 25.18 14.87 MarvellTch .24 20 21.67 -.19 +0.9 214.28 126.55 MasterCrd 1.00 47 202.94 -3.77 +34.1 21.38 12.21 Mattel .60 cc 15.58 -.39 +1.3 74.94 43.43 MaximIntg 1.84f 25 60.94 -.51 +16.6 11.04 5.75 McClatch rs ... dd 10.06 +.06 +12.7 120.23 92.93 McCorm 2.08 17 117 .74 -.09 +15.5 178.70 146.84 McDnlds 4.04 24 157 .48 -.49 -8.5 178.86 126.50 McKesson 1.56f 10 123.89 -9.01 -20.6 14.52 11.82 MedProp 1.00 16 14.05 -.13 +2.0 6.65 3.35 MedleyCap .40m 5 3.41 -.07 -34.7 90.04 76.41 Medtrnic 2.00f 36 88.66 +.64 +9.8 32.95 19.56 MelcoResE .32e 78 24.26 -.09 -16.5 66.41 52.83 Merck 1.92 24 63.49 +.97 +12.8 61.51 41.41 MercGn 2.50 40 45.27 +.10 -15.3 72.25 47 .30 Meredith 2.18 12 51.00 -.95 -22.8 29.54 16.78 Meritor ... 6 19.32 -1.09 -17 .6 55.91 43.09 MetLife 1.68 10 45.56 +1.80 -9.9 64.66 26.85 MicronT ... 5 53.96 -1.06 +31.2 111.15 71.28 Microsoft 1.68 51 107 .68 +1.41 +25.9 3.25 .90 Microvisn ... dd .93 -.12 -43.0 138.89 98.06 Middleby ... 19 101.81 +.33 -24.6 46.74 33.96 MdsxWatr .90 30 44.49 -.98 +11.5 14.17 10.93 MHowHiInc 1.39 q 12.25 -.03 -1.8 18.25 3.01 MiMedx ... 18 4.15 +.41 -67 .1 8.11 5.49 MitsuUF J ... ... 6.22 +.29 -14.4 94.02 58.75 MolsCoorB 1.64 10 64.28 +1.43 -21.7 54.24 22.49 Momo ... ... 41.88 -3.59 +71.1 46.54 37 .42 Mondelez 1.04f 22 42.90 +.45 +0.2 93.93 72.08 Moog A 1.00 19 74.09 -7 .33 -14.7 59.38 43.84 MorgStan 1.20f 11 51.05 +.78 -2.7 29.95 19.23 Mosaic .10 40 29.78 +1.46 +16.1 125.31 82.86 MotrlaSolu 2.08 23 123.45 +1.77 +36.7 35.98 22.21 MurphO 1.00 dd 32.27 +.62 +3.9 47 .82 29.39 Mylan NV ... 8 36.22 +.69 -14.4 40.78 26.00 NCR Corp ... 25 28.21 -2.57 -17 .0 5.98 .22 NII Hldg n ... dd 5.41 +1.69 +1175.9 20.15 15.55 NRG Yld C 1.24f 25 18.05 +.15 -4.5 125.93 90.25 NXP Semi ... 35 94.97 -8.38 -18.9 8.87 5.32 Nabors .24 dd 6.01 +.10 -12.0 59.92 48.31 NatFuGas 1.70f 16 53.02 -1.20 -3.4 65.60 51.44 NatGrid 2.89e ... 54.50 -1.50 -7 .3 81.60 62.71 NtHlthInv 4.00 17 73.29 -1.63 -2.8 136.65 88.80 NatPresto 1.00a 16 117 .60 -2.30 +18.3 111.36 17 .51 NektarTh ... dd 50.53 +1.80 -15.4 84.77 48.05 Neogen s ... 67 81.02 -1.09 +31.4 423.21 164.23 Netflix s ... cc 355.21 -5.84 +85.0 47 .60 35.55 NJ Rscs s 1.09 15 45.25 -.35 +12.6 19.10 12.74 NewMedia 1.48 32 18.04 -.61 +7 .5 108.40 74.66 NewOriEd .40e 43 89.67 -3.63 -4.6 14.53 10.40 NY CmtyB .68 12 10.71 -.70 -17 .7 6.54 5.35 NYMtgTr .80 9 6.12 -.02 -0.8 53.11 22.60 NewellRub .92f 5 26.03 -.12 -15.8 42.04 33.89 NewmtM .56 28 36.89 -.13 -1.7 A-B-C 13.58 9.86 AES Corp .52 12 13.37 +.34 +23.5 46.19 38.31 AFLAC s 1.04 14 46.31 +3.25 ... 21.94 17 .84 AGNC Inv 2.16 6 19.48 +.26 -3.5 6.88 4.00 AK Steel ... 24 5.25 +.38 -7 .2 39.80 30.13 AT&T Inc 2.00 6 31.08 -.02 -20.1 22.03 14.65 AV Homes ... 6 21.45 -.15 +28.8 65.90 48.05 AbbottLab 1.12 28 65.26 +1.94 +14.4 125.86 69.38 AbbVie 3.84 16 90.56 +1.65 -6.4 29.20 9.03 AberFitc .80 16 23.15 -3.01 +32.8 30.35 16.75 AccelrDiag ... dd 20.40 -1.20 -22.1 6.15 3.60 Accuray ... dd 3.90 -.10 -9.3 81.64 57 .29 ActivsBliz .34f 49 75.36 -4.29 +19.0 86.42 43.10 Adient n 1.10 ... 48.55 +2.12 -38.3 263.83 143.95 AdobeSy ... 59 254.81 -2.73 +45.4 95.00 56.22 AdvEnId ... 16 60.00 +.16 -11.1 18.45 9.04 AMD ... cc 18.94 +2.44 +84.2 39.90 30.15 Aecom ... 10 32.53 -.08 -12.4 76.11 36.71 AeroViron ... cc 72.09 -3.15 +28.4 194.40 149.69 Aetna 2.00 19 189.61 +2.89 +5.1 2.65 .83 AeviGeno ... dd 1.02 +.08 -15.0 75.00 58.22 Agilent .60 77 65.75 +1.90 -1.8 25.30 18.97 Aircastle 1.12 9 20.48 +.19 -12.4 2.91 1.39 AlaskCom ... 52 1.57 -.11 -41.4 144.99 86.75 Albemarle 1.34f 20 93.26 -.64 -27 .1 62.35 35.54 Alcoa Cp ... 22 43.22 +2.90 -19.8 149.34 102.10 Alexion lf ... 50 131.83 -3.33 +10.2 211.70 147 .50 Alibaba ... 56 189.42 +2.17 +9.9 30.25 16.82 AllegTch ... dd 28.16 +1.51 +16.7 181.45 111.54 AllegiantT 2.80 10 124.85 -19.35 -19.3 256.80 142.81 Allergan 2.88 11 178.62 +6.83 +9.2 81.24 66.64 Allete 2.24 23 77 .16 -.36 +3.8 21.90 15.55 AllnceRes 2.06f 5 19.00 -.10 -3.6 30.80 22.55 AlliBern 2.57e 14 30.30 +.40 +21.0 45.52 36.84 AlliantEg s 1.34 21 42.94 +.40 +0.8 45.69 32.93 AllisonTrn .60 15 42.01 +.10 -2.5 105.36 85.59 Allstate 1.84 14 94.64 +1.22 -9.6 153.99 70.76 AlnylamP ... dd 104.51 -1.42 -17 .7 1269.77 903.40 Alphabet C ... 34 1238.50 +53.59 +18.4 1287 .40 918.60 Alphabet A ... 38 1252.89 +55.01 +18.9 10.03 8.39 AlpTotDiv .69 q 8.85 ... -6.5 12.07 9.01 AlpAlerMLP 1.35e q 10.65 +.16 -1.3 82.45 56.84 Altaba ... cc 74.10 +.83 +6.1 31.32 14.60 Altice n ... dd 16.68 -.59 -12.6 74.38 53.91 Altria 2.80f 18 57 .90 +.26 -18.9 1863.84 931.75 Amazon ... cc 1817 .27 +3.57 +55.4 66.23 37 .17 Ambarella ... cc 38.75 -.04 -34.0 7 .43 4.58 Ambev .05e 9 5.28 +.35 -18.3 64.89 51.89 Ameren 1.83 22 61.94 +.60 +5.0 6.50 5.95 AFMulti .50 22 6.40 +.02 +5.8 19.91 14.85 AMovilL .17e 25 16.99 +.26 -0.9 59.08 35.64 AmAirlines .40 7 39.69 +1.81 -23.7 26.24 10.23 AEagleOut .55f 19 24.87 +1.03 +32.3 78.07 62.71 AEP 2.48 17 71.14 +.73 -3.3 103.24 83.33 AmExp 1.40 15 103.85 +3.70 +4.6 61.57 46.87 AmStsWtr 1.02 33 60.33 +.19 +4.2 92.37 76.04 AmWtrWks 1.82 38 88.36 +.81 -3.4 48.37 39.41 Amerigas 3.80 35 43.13 +.03 -6.7 183.90 129.87 Ameriprise 3.60 12 148.75 +9.22 -12.2 106.27 71.90 AmeriBrgn 1.52 10 82.92 -1.78 -9.7 79.32 60.95 Ametek .36 32 76.85 +3.28 +6.0 201.23 163.31 Amgen 5.28 17 192.44 +1.95 +10.7 95.70 74.03 Amphenol .92f 36 93.96 +5.56 +7 .0 151.89 89.58 Andeavor 2.36 43 150.31 +13.37 +31.5 126.50 91.70 ABInBev 3.19e 25 101.75 -2.87 -8.8 12.58 9.95 Annaly 1.20 12 10.58 +.08 -11.0 267 .95 179.40 Anthem 3.00 16 249.48 +.96 +10.9 6.21 4.55 Anworth .60 10 4.97 -.04 -8.6 51.21 33.60 Apache 1.00 28 45.01 +.63 +6.6 6.44 5.18 ApolloInv .60 ... 5.95 +.08 +5.1 195.96 147 .30 Apple Inc 2.92f 22 190.98 -.46 +12.9 62.40 41.94 ApldMatl .80 14 48.30 +1.54 -5.5 103.41 22.54 ApldOptoel ... 14 38.23 -3.55 +1.1 39.55 32.37 AquaAm .88f 27 36.82 +.39 -6.1 50.45 21.05 ArcBest .32 15 44.40 -2.30 +24.2 31.17 16.47 Arconic .24 dd 21.42 +2.39 -21.4 17 .11 15.03 AresCap 1.52 9 16.84 -.04 +7 .1 25.95 17 .40 AresMgmt 1.18e 14 20.90 -.65 +4.5 311.67 141.78 AristaNetw ... 55 271.28 +2.44 +15.2 20.21 7 .15 ArrayBio ... dd 15.08 -1.90 +17 .8 87 .26 72.31 ArrowEl ... 11 75.01 -1.76 -6.7 83.26 59.80 Ashland 1.00f 46 82.61 +1.60 +16.0 38.73 28.43 AstraZen s 1.37e 9 38.23 +1.06 +10.2 40.97 20.07 AtHomGr n ... 48 35.76 -2.17 +17 .7 93.56 76.46 ATMOS 1.94f 17 90.88 -.56 +5.8 141.52 102.46 AutoData 2.76f 37 137 .41 +.08 +17 .3 5.77 1.83 AvalonHld ... dd 10.25 +8.04 +412.5 123.67 90.41 AveryD 2.26 37 112.46 +8.51 -2.1 50.88 29.80 AvisBudg ... 11 33.24 +.49 -24.2 52.91 47 .50 Avista 1.49f 28 50.21 -.19 -2.5 39.75 22.00 B&G Foods 1.90f 9 31.20 +.60 -11.2 56.31 43.03 BB&T Cp 1.62f 15 51.32 +1.38 +3.2 49.06 40.19 BCE g 3.02 ... 42.15 -.02 -12.2 16.97 10.65 BGC Ptrs .72 cc 10.75 -.25 -28.9 47 .92 33.58 BHPBil plc 1.66e ... 45.05 +2.32 +11.8 47 .83 33.90 BP PLC 2.38 24 44.51 -.03 +5.9 31.80 18.65 BP Pru 3.60e 5 27 .50 -1.50 +36.8 284.22 193.02 Baidu ... 10 255.09 -4.89 +8.9 38.10 25.53 BakHuGE n .72f cc 34.73 +2.73 +9.8 104.59 70.23 Balchem .42f 45 98.53 -1.36 +22.2 43.24 34.71 BallCorp s .40 20 38.77 +1.18 +2.4 5.94 2.57 BallardPw ... dd 3.10 +.08 -29.7 11.98 6.53 BcoBrad s .06a ... 8.25 +.21 -11.5 7 .57 5.25 BcoSantSA .21e ... 5.60 +.17 -14.4 33.05 22.75 BkofAm .60f 16 31.06 +.93 +5.2 84.71 71.37 BkMont g 3.84e ... 79.63 +.66 -0.5 58.99 49.39 BkNYMel 1.12f 13 53.41 +.95 -0.8 66.78 55.85 BkNova g 3.28f 9 58.66 +.75 -9.1 56.50 25.59 B iPVxST rs ... q 31.34 +.01 +12.2 8.41 4.10 BarnesNob .60 dd 5.95 +.45 -11.2 18.35 11.05 BarrickG .12 62 11.23 -1.14 -22.4 76.51 58.81 Baxter s .76 34 71.71 -3.29 +10.9 23.24 12.98 BeazerHm ... 14 12.62 -2.53 -34.3 252.74 191.53 BectDck 3.00 cc 250.20 +3.17 +16.9 31.15 16.52 BedBath .64 6 18.82 +.04 -14.4 49.84 40.60 Bemis 1.24 19 45.54 +2.89 -4.7 217 .62 171.07 BerkH B ... 27 197 .95 +1.17 -0.1 64.42 36.20 BigLots 1.20 13 43.05 -.32 -23.3 22.70 9.62 Bilibili n ... 43 12.13 -2.28 +7 .9 6.69 3.95 Biocryst ... dd 5.74 -.20 +16.9 388.67 249.17 Biogen ... 21 340.40 -18.31 +6.9 71.01 50.49 BlkHillsCp 1.90 18 59.69 -.75 -0.7 14.55 8.47 BlackBerry ... dd 9.99 -.29 -10.6 41.44 32.81 BlkHlthSci 2.40 q 39.35 -.21 +7 .8 15.84 13.04 BlkMuniast .65a q 13.27 +.01 -11.4 37 .52 29.58 Blackstone 2.70e 13 35.29 -.08 +10.2 7 .87 1.72 BlueAprn n ... dd 2.76 -.35 -31.5 374.48 211.40 Boeing 6.84 34 360.65 +5.75 +22.3 2228.99 1630.56 BookingHl ... 29 2085.03 +75.36 +20.0 58.22 42.06 BorgWarn .68 13 45.80 +1.45 -10.4 329.95 128.75 BostBeer ... 34 277 .55 -46.35 +45.2 37 .30 24.54 BostonSci ... 26 33.77 ... +36.2 40.44 24.53 BoydGm .20 23 35.39 -2.96 +1.0 27 .34 16.26 BrigStrat .56 10 16.95 +.12 -33.2 54.14 29.50 Brinker 1.52 15 48.80 -1.17 +25.6 70.05 49.96 BrMySq 1.60 56 56.92 +.21 -7 .1 71.45 48.00 BritATob s 2.24e ... 53.83 +2.02 -19.6 285.68 197 .46 BroadcInc 7 .00 9 221.05 +10.72 -14.0 14.80 6.28 Brookdale ... dd 9.36 +.02 -3.5 46.88 37 .27 BrkfInfra s 1.88 29 40.96 +1.12 -8.6 69.60 48.04 Brunswick .76 17 62.33 -4.89 +12.9 64.72 32.03 Bu ckeye 5.05 10 33.45 +.35 -32.5 44.20 30.45 CA Inc 1.02 20 43.97 -.01 +32.1 9.67 3.80 CBL Asc .80 3 5.19 -.10 -8.3 68.75 47 .54 CBS B .72 12 54.01 -3.22 -8.5 50.83 40.48 CMS Eng 1.43 29 48.12 +.70 +1.7 15.65 10.09 CNH Indl .14e cc 11.55 +1.28 -13.8 72.22 47 .99 CSX .88 10 70.27 +.81 +27 .7 26.00 6.70 CVR Rfng 2.95e 21 23.70 +.45 +43.2 84.00 60.14 CVS Health 2.00 12 66.67 +1.91 -8.0 8.86 6.25 CYS Invest .88 7 7 .32 -.16 -8.8 29.57 21.71 CabotO&G .24 43 22.81 -1.43 -20.2 14.50 10.25 CaesarsEnt ... dd 11.25 -.45 -11.1 52.30 33.40 Cal-Maine 2.52e 21 45.00 -.95 +1.2 13.15 10.60 CalaCvHi 1.20 q 12.94 -.01 +9.2 25.45 17 .52 CalAmp ... 29 22.26 -1.00 +3.9 46.15 35.25 CalifWtr .75 29 41.10 +.45 -9.4 9.95 4.95 CalumetSp ... dd 7 .65 -.10 -0.6 96.39 78.19 CamdenPT 3.08 24 90.32 +.38 -1.9 54.37 32.63 CampSp 1.40 13 40.94 +.44 -14.9 100.01 83.02 CIBC g 5.32 9 90.53 +2.14 -7 .1 90.53 70.59 CdnNR gs 1.82f ... 90.18 +3.52 +9.3 38.20 29.20 CdnNRs gs 1.34 ... 35.80 +.57 +0.2 106.50 76.98 CapOne 1.60 15 94.47 -2.76 -5.1 16.72 9.15 CapSenL ... dd 9.84 -.14 -27 .1 10.22 8.17 CapsteadM .64 13 8.29 -.37 -4.2 1.90 .58 CpstnTur rs ... dd 1.45 -.33 +88.3 78.32 48.14 CardnlHlth 1.90f 12 49.32 +.52 -19.5 81.67 57 .05 CarMax ... 20 74.82 -2.32 +16.7 72.70 56.45 Carnival 2.00 14 58.22 +.08 -12.3 61.49 37 .01 CarpTech .72 43 55.96 +.30 +9.7 31.57 11.10 Carrizo ... 29 27 .72 -.55 +30.3 173.19 107 .29 Caterpillar 3.44f 17 142.56 +5.74 -9.5 70.82 57 .15 CedarF 3.56 15 56.83 -2.17 -12.6 147 .17 74.13 Celgene ... 26 86.43 +1.33 -17 .2 10.20 5.72 Cemex .29t ... 7 .45 +.80 -0.7 11.52 7 .09 CenovusE .20 8 9.93 -.22 +8.8 30.45 24.81 CenterPnt 1.11 20 28.16 +.40 -0.7 23.78 13.16 CntryLink 2.16 8 18.37 -.39 +10.1 59.83 43.61 ChemFinl 1.36f 18 58.21 +2.02 +8.9 58.08 42.75 Chemours n .68 12 45.72 +.49 -8.7 5.60 2.53 ChesEn g ... 7 4.41 -.14 +11.4 133.88 102.92 Chevron 4.48 56 125.97 +3.70 +0.6 10.90 6.96 Chicos .34 11 8.62 -.30 -2.3 70.52 32.43 ChinaSoAir .64e ... 34.89 +.44 -32.7 474.46 247 .52 Chipotle ... cc 472.30 +21.11 +63.4 55.94 43.21 ChurchDwt s .87f ... 55.36 +.38 +10.3 227 .13 163.02 Cigna .04 17 177 .25 -.84 -12.7 81.98 66.33 CinnFin 2.12 21 74.44 +3.74 -0.7 66.87 34.78 Cirrus ... 15 41.16 +.64 -20.6 46.37 30.36 Cisco 1.32f 21 42.57 +.56 +11.1 33.18 5.81 CgpVelICrd ... ... 6.95 -.27 -50.5 80.70 64.38 Citigroup 1.28 12 71.69 +2.47 -3.7 48.23 31.51 CitizFincl .52 11 40.10 -.10 -4.5 116.82 73.34 CitrixSy s ... 31 112.05 +3.82 +27 .3 4.05 1.31 CleanEngy ... dd 2.78 +.01 +36.9 11.44 5.60 ClevCliffs ... 7 10.67 +.71 +48.0 150.40 113.57 Clorox 3.84 22 132.72 +.92 -10.8 48.62 41.45 CocaCola 1.56 87 46.21 +.93 +0.7 13.19 10.55 CohStQIR .96 q 11.94 ... -5.6 29.16 25.16 CohStSelPf 2.06 q 27 .67 +.51 -2.0 77 .91 61.28 ColgPalm 1.68 23 66.66 +.71 -11.7 44.00 30.43 Comcast s .76 17 35.08 +.78 -12.1 102.66 64.04 Comerica 2.40f 16 96.29 +2.07 +10.9 9.62 4.90 CmpTask .24 ... 6.45 -.54 +26.5 35.38 17 .11 Comtech .40 27 33.45 -.44 +51.2 39.43 32.16 ConAgra .85 18 37 .29 +1.14 -1.0 69.72 48.86 ConnWtrSv 1.25f 40 63.95 -.01 +11.4 72.57 42.27 ConocoPhil 1.14f 57 71.45 +1.44 +30.2 20.72 10.31 ConsolCom 1.55 ... 12.48 +.33 +2.4 89.70 71.12 ConEd 2.86 16 78.55 +.50 -7 .5 236.62 191.71 ConstellA 2.96f 17 213.95 -2.01 -6.4 69.91 31.14 ContlRescs ... cc 60.87 -1.57 +14.9 40.78 22.58 CooperTire .42 19 26.60 +.95 -24.8 55.31 33.24 CorOnDem ... dd 51.46 -2.13 +45.7 35.10 26.11 Corning .72 dd 33.54 +4.42 +4.8 34.62 24.55 CorpOffP 1.10 15 29.89 +.71 +2.4 224.62 150.06 Costco 2.28f 32 219.65 +.96 +18.0 21.68 12.92 Coty .50 ... 13.41 -.54 -32.6 179.12 141.75 CrackerB 5.00f 16 146.73 -.20 -7 .7 36.20 22.15 CrestEq rs 2.40 dd 35.40 +.60 +37 .2 19.54 7 .53 Crocs ... dd 18.08 +.43 +43.0 62.27 42.07 CrownHold ... 19 44.56 +1.16 -20.8 194.18 129.90 Cummins 4.56f 39 138.96 +3.15 -21.3 25.20 11.35 CybrOpt ... cc 19.05 -.20 +27 .0 18.87 12.50 CypSemi .44 30 18.08 +1.02 +18.6D-E-F 67 .47 52.58 DCT IndlTr 1.44 32 66.10 +2.49 +12.5 11.57 9.71 DNP Selct .78 q 10.99 +.09 +1.8 53.32 34.95 DR Horton .50 17 43.90 +1.35 -14.0 116.74 94.25 DTE 3.53 19 108.61 +2.01 -0.8 112.81 76.27 Darden 3.00f 22 106.78 -3.68 +11.2 15.65 8.14 DeanFoods .36 12 9.79 -.60 -15.3 175.26 112.87 Deere 2.76f 28 140.80 +3.63 -10.0 60.50 44.59 DeltaAir 1.40f 12 54.46 +2.82 -2.8 5.56 .92 DenburyR ... dd 4.19 -.17 +89.6 31.42 6.98 Dermira ... dd 9.15 -1.03 -67 .1 20.23 10.36 DeutschBk .83e ... 12.42 +.39 -34.7 46.54 29.79 DevonE .32f 29 44.55 +.41 +7 .6 151.30 118.57 Diageo 3.20e ... 148.27 -2.81 +1.5 21.92 10.19 DiamOffsh .50 31 19.10 +.66 +2.7 5.16 3.07 DianaShip ... dd 4.48 +.10 +10.1 23.70 10.65 Diebold .40 12 10.85 -.80 -33.6 14.70 8.50 DigiIntl ... 48 13.55 -.15 +41.9 127 .23 96.56 DigitalRlt 4.04 58 121.11 +5.11 +6.3 98.75 49.91 Dillards .40 10 80.45 -4.07 +34.0 44.03 21.25 DxGBull rs ... q 21.09 -1.58 -33.5 25.76 11.34 DrGMBll rs .09e q 12.52 -.27 -29.5 28.73 4.97 DxSPOGBr rs ... q 6.15 +.08 -48.1 18.57 8.31 DxSCBear rs ... q 9.00 +.50 -26.7 81.93 57 .50 Discover 1.60f 14 73.16 +1.10 -4.9 114.68 96.20 Disney 1.68 16 112.62 +1.14 +4.8 105.82 70.30 DollarGen 1.16f 16 97 .43 -.74 +4.8 116.65 68.66 DollarTree ... 12 87 .99 +1.55 -18.0 85.30 61.53 DomEngy 3.34 15 71.26 -.01 -12.1 293.81 166.74 Dominos 2.20f 41 260.70 -16.47 +38.0 52.58 37 .35 Domtar g 1.74 17 47 .70 -.24 -3.7 52.20 42.59 Donaldson .76f 25 46.82 +.62 -4.4 3.49 .92 DoverDG ... dd 2.93 +.91 +187 .3 77 .08 61.27 DowDuPnt 1.52 22 68.37 +2.55 -4.0 9.18 7 .53 DryStrt .52 q 7 .66 -.01 -11.3 9.33 8.40 DufPUC .60 q 8.48 -.02 -4.2 91.78 71.96 DukeEngy 3.71f 18 81.09 +.44 -3.6 30.14 24.30 DukeRlty .80 23 28.68 +.68 +5.4 46.99 33.39 eBay s ... 16 33.81 -.39 -10.4 129.75 81.99 EOG Rescs .74f dd 129.15 +6.80 +19.7 39.72 26.02 ETF M AlH ... ... 26.49 -.77 -9.4 89.85 69.82 Eaton 2.64 18 80.57 +2.93 +2.0 17 .78 14.41 EV EEq2 1.05 q 17 .57 -.12 +15.4 9.84 8.02 EVTxMGlo .98 q 9.53 -.01 +1.6 150.46 125.74 Ecolab 1.64 30 140.95 +.04 +5.0 83.38 57 .63 EdisonInt 2.42 15 66.51 +1.45 +5.2 156.87 100.20 EdwLfSci s ... 47 141.87 -10.75 +25.9 151.26 99.63 ElectArts ... 30 133.81 -13.67 +27 .4 96.96 73.69 EliLilly 2.25 91 96.60 +8.13 +14.4 116.90 79.71 EllieMae ... 74 105.25 -2.43 +17 .7 21.00 18.00 ElmiraSB .92b 17 20.50 +.02 +5.3 10.45 5.65 EmergeES 2.68m dd 7 .20 +.25 +0.1 74.45 57 .47 EmersonEl 1.94 27 71.26 +1.98 +2.3 16.34 8.89 EnbrdgEPt 1.40 13 10.88 -.01 -21.2 42.31 29.00 Enbridge 2.68 ... 34.94 +.33 -10.7 14.31 8.79 EnCana g .06 22 13.11 +.15 -1.7 21.68 15.06 EngyTrfPt 2.26 20 20.43 +.38 +14.0 13.56 8.23 Enerpls g .12e 17 12.99 +.03 +32.7 20.00 13.80 EnLinkLLC 1.07 14 16.10 +.37 -8.5 22.98 17 .65 Ennis Inc .90f 16 21.60 -.85 +4.1 7 .60 .76 Enphase ... dd 5.59 -1.17 +132.0 8.00 4.10 ENSCO .04 dd 7 .08 +.27 +19.8 87 .85 71.95 Entergy 3.56 35 80.55 +.04 -1.0 30.05 23.10 EntProdPt 1.72f 21 29.38 +.67 +10.8 8.39 5.52 Ericsson .13e dd 7 .92 -.33 +18.6 57 .44 47 .06 Evergy 1.60 24 55.33 -.38 +4.8 66.15 52.76 EversrceE 2.02 20 60.08 +1.33 -4.9 1.74 .76 EvineLive ... ... 1.40 -.14 ... 71.60 36.10 ExactSci h ... dd 58.86 -8.76 +12.0 11.38 8.51 ExantasCap .20 dd 10.50 +.07 +12.1 43.20 35.57 Exelon 1.38f 12 42.20 +.15 +7 .1 161.00 98.52 Expedia h 1.20 63 137 .79 +12.29 +15.0 85.07 55.80 ExpScripts ... 10 79.45 +1.89 +6.4 89.30 72.16 ExxonMbl 3.28 18 81.92 +.52 -2.1 14.92 12.02 FNBCp PA .48 13 12.96 -.61 -6.2 218.62 149.02 Facebook ... 33 174.89 -35.05 -0.9 58.74 39.79 Fastenal 1.60f 25 56.51 -.55 +3.3 274.66 203.13 FedExCp 2.60f 11 240.84 +5.91 -3.5 24.37 9.78 FedNatHld .32 20 22.91 -.10 +38.3 135.59 106.41 FedRlty 4.00 21 120.68 -3.58 -9.1 149.85 100.02 Ferrari n ... ... 131.60 -8.40 +25.5 5.75 2.87 Ferrellgs .40 dd 3.07 -.12 -28.3 24.95 11.54 FiatChrys ... ... 16.91 -2.41 -5.2 42.52 32.67 FidlNatFn 1.28f 16 40.47 +.33 +3.1 17 .04 12.63 FidusInvst 1.56a 9q 14.36 -.22 -5.4 34.67 24.66 FifthThird .72f 8 29.51 +1.02 -2.7 23.36 14.73 FstData n ... 12 22.62 -.15 +35.4 20.86 15.84 FstHorizon .48 15 17 .65 +.04 -11.7 81.72 44.19 FstSolar ... 31 51.65 -1.83 -23.5 37 .00 29.34 FirstEngy 1.44 7 35.01 -.30 +14.3 7.79 4.51 Fitbit n ... dd 5.75 -.32 +0.7 22.00 19.07 FlrtyTotR 1.63 q 19.67 +.32 -9.0 19.71 12.93 Flex Ltd ... 14 14.09 -1.01 -21.7 22.82 16.80 FlowrsFds .72f 21 20.18 -.24 +4.5 62.09 37 .04 Fluor .84 37 50.40 +1.48 -2.4 59.40 28.42 FootLockr 1.38 19 47 .35 -5.06 +1.0 13.48 9.84 FordM .60a 5 9.93 -.63 -20.5 73.62 52.63 FBHmSec .80 19 57 .33 +1.10 -16.2 20.25 12.79 FrptMcM .20 10 15.99 +.24 -15.7 18.21 4.52 Frontr rs 2.40 ... 4.83 +.12 -28.6G-H-I 24.23 18.83 GGP Inc .88 31 21.26 +.22 -9.1 164.76 96.42 GW Pharm ... dd 138.99 -7 .23 +5.3 24.97 21.10 GabDvInc 1.32 q 23.77 +.46 +1.5 10.09 8.42 GabMultT .88e q 8.80 -.15 -4.3 7 .20 5.68 GabUtil .60 q 5.77 -.08 -18.7 39.32 32.51 Gam&Lsr n 2.52 20 36.10 -.35 -2.4 65.96 49.80 Garmin 2.12f 20 62.93 -1.62 +5.6 36.59 32.20 GAInv 1.15e q 35.72 +.32 +3.8 230.00 184.21 GenDynam 3.72 21 198.65 +3.37 -2.4 25.89 12.61 GenElec .48 dd 13.06 -.06 -25.3 60.69 41.01 GenMills 1.96 10 44.98 +1.62 -24.1 46.76 34.50 GenMotors 1.52 dd 37 .53 -1.87 -8.4 31.09 18.42 GenesisEn 2.88f 55 22.61 +.16 +1.2 25.41 16.71 Gentex .44f 14 22.64 +.41 +8.1 107 .75 79.86 GenuPrt 2.88f 21 96.69 -1.37 +1.8 5.32 2.89 Gerdau .02e ... 4.47 +.25 +20.2 89.54 64.27 GileadSci 2.28 9 76.81 -.56 +7 .2 42.36 34.52 GlaxoSKln 2.89e ... 40.76 -1.11 +14.9 57 .55 27 .79 GlobusMed ... 43 51.14 -1.51 +24.4 80.42 40.78 GoDaddy n ... cc 76.81 -1.64 +52.8 15.55 11.64 Goldcrp g .24 17 12.50 -1.11 -2.1 275.31 214.64 GoldmanS 3.20f 19 237 .64 +5.95 -6.7 36.21 20.96 Goodyear .56 7 23.15 +1.53 -28.4 11.89 4.42 GoPro ... dd 5.97 -.29 -21.1 19.60 11.87 GovPrpIT 1.72 24 14.70 -.77 -20.7 77 .37 58.48 vjGrace .96 22 73.98 +.67 +5.5 16.74 12.65 GraphPkg .30 15 14.34 -.49 -7 .2 65.60 47 .97 Greif A 1.68 17 52.80 -.43 -12.8 46.50 31.61 Griffin .40f ... 42.31 -.69 +15.3 5.99 3.60 Groupon ... ... 4.84 +.14 -5.1 37 .43 25.53 GuangRy .63e ... 25.94 -.22 -22.4 44.24 20.16 H&E Eqp 1.10 12 38.25 -.76 -5.9 32.12 21.48 HCP Inc 1.48 14 25.45 -.53 -2.4 24.75 18.36 HP Inc .56f 9 23.23 +.29 +10.6 55.89 46.23 HSBC 1.50e ... 48.21 +.83 -6.6 45.61 25.41 HainCels lf ... ... 28.56 -.43 -32.6 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials1.57% (wkly)s 4-wk. 4.86%s YTD 2.96%VNasdaq-1.06% (wkly)s 4-wk. 3.02%s YTD 12.08%US&P 5000.61% (wkly)s 4-wk. 3.70%s YTD 5.43%VS&P mid-cap-1.16% (wkly)s 4-wk. 1.21%s YTD 3.93%VRussell 200 0 -1.97% (wkly)s 4-wk. 1.23%s YTD 8.32% 171.50 142.12 NextEraEn 4.44 12 166.98 -2.99 +6.9 27 .76 22.44 NiSource s .78 33 26.17 +.22 +1.9 43.61 20.53 Nielsen plc 1.40f 13 22.36 -7 .51 -38.6 81.00 50.35 NikeB s .80 67 76.89 -.07 +22.9 6.59 4.51 NokiaCp .19e ... 5.40 -.57 +15.9 6.07 1.82 NordicAm .23e dd 2.36 -.03 -4.1 172.81 111.44 NorflkSo 2.88 25 168.24 +6.39 +16.1 360.88 259.00 NorthropG 4.80f 32 301.65 -22.28 -1.7 18.35 15.06 NwstBcsh .68 19 18.05 +.14 +7 .9 69.50 51.50 NwstNG 1.88 dd 64.60 +.55 +8.3 94.19 72.30 Novartis 2.75e 16 83.49 +1.22 -0.6 2.75 .91 Novavax ... dd 1.17 -.26 -5.6 58.37 41.03 NovoNord .96e ... 51.03 +.59 -4.9 84.00 53.50 NuSkin 1.47 34 72.56 -2.08 +6.3 70.48 51.67 Nucor 1.52 13 67 .61 +1.36 +6.3 14.46 12.92 NuvDivA .85a q 13.22 -.05 -6.0 18.59 15.33 Nv AMT-Fr .78a q 15.35 -.09 -11.1 10.75 9.29 NvPfdInco .80 q 9.35 -.03 -9.6 14.57 13.00 NuvEqtP 1.00 q 14.41 +.02 +1.1 269.20 152.91 Nvidia .60 47 252.02 +1.13 +30.2 29.93 22.70 NxStageMd ... dd 27 .75 +.11 +14.5 37 .32 29.59 OGE Engy 1.33 19 36.17 +.38 +9.9 5.91 4.17 OaktrSpL .38 dd 4.78 +.08 -2.2 9.06 7 .03 OaktStInco .56e 11 8.41 -.05 +0.1 13.87 6.69 OasisPet ... dd 11.91 -.17 +41.6 87 .67 58.44 OcciPet 3.12f cc 83.47 +.39 +13.3 30.90 24.02 OceanFst .60 18 29.87 -.37 +13.8 6.26 2.00 OfficeDpt .10 6 2.49 -.22 -29.7 20.55 15.38 OldNBcp .52 26 19.48 +.28 +11.6 22.34 17 .92 OldRepub .78 18 20.92 +.48 -2.2 38.84 27 .68 Olin .80 9 28.87 +.07 -18.9 33.54 24.90 OmegaHlt 2.64 11 29.82 -.67 +8.3 27 .10 14.60 OnSmcnd ... 12 23.15 -.89 +10.6 71.99 49.65 ONEOK 3.30f 51 70.12 +.19 +31.2 7 .24 2.66 OpkoHlth ... dd 4.95 -.94 +1.0 53.48 42.57 Oracle .76 55 48.63 +.11 +2.9 65.75 34.72 Orbotch ... 21 61.60 -.19 +22.6 2.42 .91 Organovo ... dd 1.21 -.07 -9.7 61.86 42.68 Orthofix ... 79 59.41 -.61 +8.6 100.26 67 .75 OshkoshCp .96 17 75.26 +1.28 -17 .2 49.75 39.00 OtterTail 1.34 24 47 .95 -.45 +7 .9 32.51 14.26 OwensMin 1.04 11 17 .60 +.15 -6.8P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 43.48 +2.04 -3.0 25.15 12.25 PGT Inc ... 30 23.75 +2.20 +40.9 163.59 119.77 PNC 3.80f 13 144.40 +1.90 +0.1 46.00 33.75 PNM Res 1.06 19 38.30 +.25 -5.3 93.12 67 .17 POSCO ... ... 72.75 +5.21 -6.9 122.07 100.36 PPG s 1.92f 20 109.44 +4.44 -6.3 39.90 25.30 PPL Corp 1.64 13 28.79 +.78 -7 .0 79.69 59.82 Paccar 1.12 11 66.07 +3.32 -7 .0 219.38 126.56 PaloAltNet ... dd 207 .97 -6.09 +43.5 9.98 4.09 Pandora ... dd 7 .56 -.64 +56.8 212.80 152.47 ParkerHan 3.04f 20 164.42 +.95 -17 .6 25.03 14.60 PattUTI .16 dd 16.97 +.07 -26.2 73.10 54.20 Paychex 2.24 28 70.93 +.38 +4.2 92.35 57 .58 PayPal n ... 54 85.46 -2.01 +16.1 36.99 29.28 Pembina g 1.56 26 34.96 +.07 -3.4 36.90 19.98 PnnNtGm ... 33 31.24 -4.30 -0.3 7 .84 6.29 PennantPk .72 8 7 .44 +.03 +7 .7 5.63 2.25 Penney ... 40 2.39 -.11 -24.4 54.83 38.33 Penske 1.40f 12 50.99 +2.09 +6.6 74.84 41.28 Pentair .70 13 43.26 -.63 -38.7 20.26 15.97 PeopUtdF .70 16 18.48 +.18 -1.2 122.51 95.94 PepsiCo 3.71 36 114.28 -1.73 -4.7 84.49 62.43 PerkElm .28 30 78.13 +.13 +6.9 95.93 63.68 Perrigo .76 dd 78.49 +2.52 -9.9 14.98 7 .55 PetrbrsA ... ... 10.58 +.39 +7 .6 17 .20 8.41 Petrobras ... ... 11.91 +.57 +15.7 39.43 32.32 Pfizer 1.36 15 38.41 +1.08 +6.0 120.00 76.21 PhilipMor 4.56f 21 85.47 +1.16 -19.1 44.60 35.47 PhilipsNV .88e ... 44.24 +1.36 +17 .0 122.38 80.73 Phillips66 3.20f 27 118.79 +8.43 +17 .4 10.89 10.00 PimIncStr2 .96 q 10.64 -.05 +2.0 27 .45 25.00 Pinduodou n ... ... 24.60 ... -7 .9 92.42 73.41 PinWst 2.78 19 80.66 +.72 -5.3 213.40 125.46 PioNtrl .32f cc 186.02 +5.07 +7 .6 16.13 8.11 PitnyBw .75 6 8.68 +.04 -22.4 26.95 18.38 PlainsAAP 1.95 32 24.37 +.53 +18.1 137 .66 86.96 Polaris 2.40 28 104.20 -17 .55 -16.0 47 .48 34.15 PolyOne .70 20 44.03 -1.07 +1.2 168.54 127 .36 Praxair 3.30 38 166.43 +.85 +7 .6 75.59 52.31 PrinFncl 2.12f 12 57 .74 +3.71 -18.2 63.45 34.95 ProAssur 1.24a 22 40.15 +1.15 -29.7 68.81 34.13 PrUltPQ s ... q 62.94 -1.60 +36.1 45.62 8.52 PUVixST rs ... q 9.57 +.04 -6.3 139.47 9.53 ProShtVx s ... q 13.75 -.04 -89.3 94.67 70.73 ProctGam 2.87 21 80.58 +1.90 -12.3 30.24 11.82 PShtQQQ rs ... q 12.88 +.24 -40.1 8.37 5.51 ProspctCap .72 8 6.98 +.06 +3.6 127 .14 92.05 Prudentl 3.60 10 98.89 +3.64 -14.0 54.50 43.63 PSEG 1.80 18 51.43 +.07 -0.1 234.90 180.48 PubStrg 6.80 23 215.36 -6.76 +3.0 35.21 23.98 PulteGrp .36 16 28.13 -2.98 -15.4 7 .72 6.89 PMMI .44 q 7 .05 -.11 -4.9 13.77 7 .02 QEP Res .08 29 10.24 -1.91 +7 .0 69.28 48.56 Qualcom 2.48 dd 62.69 +4.08 -2.1 116.49 90.10 QstDiag 2.00f 21 106.72 -7 .74 +8.4 145.94 72.69 RLauren 2.50f 20 136.05 -.51 +31.2 22.71 11.93 RangeRs .08 16 14.47 -1.85 -15.2 42.40 26.70 RavenInds .52 1 38.80 -.90 +13.0 102.17 74.14 RJamesFn .88f 19 93.10 -1.97 +4.5 39.73 27 .71 Rayonier 1.08 36 34.22 -1.91 +8.2 229.75 167 .55 Raytheon 3.47 28 196.18 -5.26 +4.9 60.05 47 .25 RltyInco 2.53 31 55.04 -.45 -3.5 17 .50 14.29 RedwdTr 1.20f 12 16.45 -.88 +11.0 526.12 281.89 Regenrn ... 28 367 .60 +.49 -2.2 20.21 13.03 RegionsFn .56f 16 18.56 +.74 +7 .4 97 .41 68.46 RelStlAl 2.00 20 90.72 -.32 +5.7 49.43 29.56 Replgn ... 68 47 .56 -1.23 +31.1 68.89 53.09 RestBrnds 1.80 20 63.85 -1.25 +3.9 20.78 16.18 RetailOpp .78 54 18.30 -.73 -8.3 46.20 3.08 RiotBlck 1.00p ... 7 .59 +1.69 -73.3 2.80 1.38 RiteAid ... 2 1.94 +.12 -1.5 210.72 155.81 RockwlAut 3.68 27 184.06 +12.76 -6.3 139.63 105.04 RockColl 1.32 22 138.61 +2.21 +2.2 184.00 105.60 Rogers ... 34 121.88 +2.80 -24.7 58.80 15.75 Roku n ... dd 47 .54 -2.23 -8.2 312.38 226.81 Roper 1.65 32 298.84 +14.10 +15.4 87 .10 72.61 RoyalBk g 3.76 ... 77 .42 +.10 -5.2 135.65 101.20 RylCarb 2.40 15 111.77 +1.21 -6.3 76.99 54.47 RoyDShllB 3.76 cc 70.64 -2.05 +3.4 73.86 53.64 RoyDShllA 3.76 cc 68.03 -1.50 +2.0 90.26 65.65 Ryder 2.16f 19 77 .27 +2.57 -8.2S-T-U 46.44 33.92 S&T Bcp 1.00 20 45.18 -.38 +13.5 68.35 33.61 SCANA .49m 10 40.93 +.81 +2.9 106.04 89.46 SLGreen 3.25 36 100.77 +1.46 -0.2 28.45 12.29 SM Energy .10 dd 26.55 -.07 +20.2 265.93 214.68 SpdrDJIA 3.98e q 254.26 +3.82 +2.8 129.52 115.12 SpdrGold ... q 115.83 -.73 -6.3 286.63 241.83 S&P500ETF 4.13e q 281.42 +1.74 +5.5 101.55 74.25 SpdrBiot s .44e q 94.97 -5.16 +11.9 47 .20 37 .17 SpdrHome .15e q 39.17 -1.83 -11.5 37 .46 35.26 SpdrLehHY 2.30 q 35.84 +.13 -2.4 66.04 49.31 SpdrS&P RB .74e q 62.14 -.34 +5.6 51.04 37 .72 SpdrRetl s .49e q 49.34 -.73 +9.2 45.45 28.96 SpdrOGEx .73e q 42.25 -.25 +13.6 26.43 16.05 STMicro .40 24 22.15 -1.35 +1.4 50.00 38.10 SabnR 2.34e 21 45.45 -.35 +1.9 87 .05 51.05 Saia Inc ... 35 72.90 -5.25 +3.0 20.00 16.75 StJoe ... 52 17 .15 -.90 -5.0 149.35 87 .26 Salesforce ... cc 143.91 -2.96 +40.8 21.36 14.05 SallyBty ... 10 16.25 +.10 -13.4 10.54 5.66 SJuanB .65e 13 5.91 -.07 -28.3 50.65 37 .43 Sanofi 1.58e ... 43.37 +1.02 +0.9 80.35 61.02 Schlmbrg 2.00 40 67 .04 +.95 -0.5 60.22 38.06 Schwab .52f 26 52.55 +.40 +2.3 9.63 1.99 SearsHldgs ... dd 1.91 -.30 -46.6 10.72 5.50 Seaspan .50 13 8.39 -.64 +24.3 122.98 100.49 SempraEn 3.58 21 114.97 +.71 +7 .5 20.27 14.86 SenHous 1.56 11 17 .24 -.31 -10.0 449.69 326.68 Sherwin 3.44 34 443.77 +17 .65 +8.2 15.98 12.85 ShipFin 1.40 15 14.30 -.05 -7 .7 174.39 145.78 SimonProp 7 .80 23 168.58 -1.92 -1.8 7 .70 5.17 SiriusXM .04 39 7 .08 -.03 +32.1 43.08 23.80 Skechers s ... 15 28.02 +1.75 -26.0 117 .65 86.13 SkywksSol 1.52f 19 95.20 -1.79 +0.3 27 .69 20.50 SmartFn rs ... 21 24.42 -1.46 +12.5 133.38 96.13 Smucker 3.40f 15 110.02 +.55 -11.4 21.22 10.50 SnapInc A n ... ... 12.83 -.44 -12.2 185.47 140.83 SnapOn 3.28 16 168.01 -5.73 -3.6 98.26 53.60 SodaStrm ... 31 88.53 +2.33 +25.9 22.55 19.70 SolarCap 1.64 12 21.19 +.29 +4.8 57 .18 46.55 SonocoP 1.64f 23 55.48 -.97 +4.4 54.03 36.25 SonyCp ... ... 53.40 +.45 +18.8 42.97 38.63 SourcC 1.00 q 40.31 -.14 -1.1 36.41 25.96 SoJerInd s 1.12 29 33.52 -.21 +7 .3 53.51 42.38 SouthnCo 2.40 53 47 .97 +.45 -0.2 66.99 49.76 SwstAirl .64f 10 58.38 +4.95 -10.8 6.72 3.42 SwstnEngy ... 6 4.95 -.37 -11.3 8.46 6.58 SpiritRltC .72 13 8.33 +.14 +8.3 8.92 4.81 Sprint ... 3 5.49 +.03 -6.8 72.80 24.22 Square n ... ... 69.85 -.56 +101.5 64.17 53.41 SP Matls .98e q 59.30 +1.01 -2.0 91.79 77 .82 SP HlthC 1.01e q 87 .96 +1.20 +6.4 58.95 48.76 SP CnSt 1.28e q 53.38 +.52 -6.2 113.31 87 .89 SP Consum 1.12e q 111.64 -.51 +13.1 79.42 61.80 SP Engy 2.04e q 76.63 +1.74 +6.0 30.33 23.79 SPDR Fncl .46e q 28.13 +.57 +0.8 80.96 66.95 SP Inds 1.12e q 76.01 +1.57 +0.4 74.24 56.67 SP Tech .78e q 71.85 -.70 +12.4 57 .23 47 .37 SP Util 1.55e q 52.64 +.35 -0.1 176.62 130.56 StanBlkDk 2.64f 20 145.90 +1.67 -14.0 11.35 8.74 StarGas .47f 15 9.53 -.27 -11.3 61.94 47 .37 Starbucks s 1.44f 24 52.15 +1.24 -9.2 114.27 84.56 StateStr 1.68 14 87 .00 +1.13 -10.9 52.10 32.20 StlDynam .75 14 47 .99 +1.03 +11.3 4.04 .48 SteinMart s .30 dd 2.17 -.27 +87 .1 179.84 137 .70 Stryker 1.88 29 169.04 -5.26 +9.2 27 .05 21.85 SubPpne 2.40 34 23.80 +.29 -1.7 99.97 80.12 SunCmts 2.84f 96 95.40 -1.60 +2.8 70.83 40.92 SunHydrl .36 42 49.84 -.24 -23.0 73.44 51.96 SunTrst 1.60 14 72.67 +1.83 +12.5 12.73 7 .66 SupEnrgy .32 dd 9.35 -.46 -2.9 28.85 18.80 SupGpCos s .38 19 21.36 +1.49 -20.0 32.25 13.60 Supvalu rs ... 16 32.07 +11.46 +48.5 34.20 18.85 Symantec lf .30 10 20.73 -.47 -26.1 40.59 28.33 Synchrony .84f 11 29.92 -2.89 -22.5 57 .40 40.27 SynovusFn 1.00 18 49.92 -4.69 +4.1 71.93 50.05 Sysco 1.44 28 71.48 +.48 +17 .7 47 .63 23.58 TAL Educ s ... cc 34.42 -5.85 +15.9 58.52 22.64 TC PpLn 2.60 10 30.82 -.20 -42.0 98.94 66.44 TJX 1.56 22 96.55 -.52 +26.3 46.57 35.34 TaiwSemi .73e 18 41.45 +.72 +4.5 55.50 38.70 Tapestry 1.35 30 47 .57 -.75 +7 .6 66.61 44.78 Taubmn 2.62f 21 60.00 -.01 -8.3 111.10 75.31 TechData h ... 26 82.08 -3.44 -16.2 35.00 24.53 Technip .13 19 32.49 +2.31 +3.8 71.30 27 .35 Teladoc n ... ... 63.85 -4.70 +83.2 65.59 41.64 Tenneco 1.00 7 45.27 +1.14 -22.7 44.27 28.84 Teradata ... 24 40.29 -1.07 +4.8 50.68 32.06 Teradyn .36 34 44.25 +4.03 +5.7 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 297 .18 -16.40 -4.6 33.24 10.85 TevaPhrm .73e 7 23.14 +.21 +22.1 120.75 79.60 TexInst 2.48 28 112.60 -2.40 +7 .8 70.86 44.29 TexRdhse 1.00 31 67 .86 -2.15 +28.8 26.50 13.80 Textainer .96 dd 15.00 -.10 -30.2 69.36 47 .24 Textron .08 36 67 .03 +.17 +18.4 234.43 170.07 ThermoFis .68 29 231.10 +14.25 +21.7 18.42 7 .92 3D Sys ... 50 12.41 -2.59 +43.6 259.77 190.57 3M Co 5.44f 29 207 .42 +5.47 -11.9 141.64 86.15 Tiffany 2.20f 41 136.68 +.31 +31.5 34.10 20.10 Tilray n ... ... 24.30 -5.47 +8.5 55.65 41.85 Timken 1.12f 18 45.40 +.35 -7 .6 93.60 74.48 Torchmark .64 7 87 .73 +4.26 -3.3 75.46 49.91 TorDBk gs 2.68 ... 58.78 +.87 +0.3 64.59 49.55 Total SA 2.71e ... 64.03 +2.54 +15.8 140.99 109.10 Toyota ... ... 134.46 +2.66 +5.7 6.04 .60 TransEntx ... dd 5.48 +.28 +183.9 14.34 7 .20 Transocn ... dd 12.91 +.20 +20.9 150.55 113.76 Travelers 3.08f 17 130.73 +5.53 -3.6 28.32 22.63 TriContl 1.02e q 27 .16 +.14 +0.8 52.95 48.56 TriCntl pf 2.50 ... 50.90 +.10 +1.0 58.13 31.52 TriNetGrp ... 37 56.90 +.85 +28.3 39.19 26.80 Trinity .52 8 37 .29 +.22 -0.5 29.50 19.30 TrueBlue ... 17 27 .50 -.10 ... 9.70 7.51 TrstNY .26 17 9.15 +.10 -0.5 69.84 33.38 Tuppwre 2.72 dd 35.41 -4.89 -43.5 50.15 24.81 21stCFoxA .36 21 45.15 -.85 +30.8 49.65 24.30 21stCFoxB .36 19 44.71 -.98 +31.0 47 .79 15.67 Twitter ... dd 34.12 -9.30 +42.1 98.58 45.50 2U ... dd 79.99 -6.60 +24.0 40.33 32.88 UDR 1.29 23 36.99 -.08 -4.0 54.09 42.51 UGI Corp 1.04 11 52.58 -.39 +12.0 34.59 14.58 UltraClean ... 6 14.48 -1.45 -37 .3 24.70 11.40 UndrArm s ... 36 20.60 -1.01 +42.8 193.05 135.95 UniFirst .45f 24 184.85 -2.35 +12.1 61.62 51.56 UnilevNV 1.43e ... 57 .11 -.86 +1.4 149.04 101.06 UnionPac 3.20f 10 148.56 +7 .15 +10.8 28.68 15.29 Unit ... 13 24.41 -1.34 +11.0 135.53 101.45 UPS B 3.64 20 118.66 +6.59 -0.4 190.74 106.52 UtdRentals ... 8 147 .31 -3.80 -14.3 58.50 48.49 US Bancrp 1.20 14 52.60 +1.54 -1.8 15.25 9.34 US OilFd ... q 14.32 +.17 +19.2 47 .64 22.38 USSteel .20 22 37 .00 -.13 +5.1 139.24 109.10 UtdTech 2.80 23 134.53 +4.27 +5.5 259.01 186.00 UtdhlthGp 3.60f 23 255.95 +3.25 +16.1 26.55 13.81 UnitGrp 2.40 43 16.95 -.48 -4.7 71.60 45.95 UnvslCp 3.00f 9 66.00 +.30 +25.7 58.73 36.15 UnumGrp 1.04f 2 38.80 +1.53 -29.3 2.00 .96 UraniumEn ... dd 1.65 -.01 -6.8V-W-X-Y-Z 94.47 57 .97 VF Corp 1.84 48 91.97 -.97 +24.3 15.24 9.04 Vale SA .29e 14 14.44 +1.51 +18.1 13.38 10.61 VlyNBcp .44 20 11.86 -1.05 +5.7 25.58 20.84 VanEGold .06e q 21.32 -.46 -8.3 24.33 19.73 VnEkRus .01e q 21.40 +.36 +0.9 114.55 84.08 VnEkSemi .58e q 106.82 +.16 +9.2 29.87 21.70 VEckOilSvc .47e q 25.65 +.17 -1.5 37 .76 29.84 VanE JrGld ... q 31.92 -.17 -6.5 86.14 72.05 VangREIT 3.08e q 80.54 -.54 -2.9 108.99 91.60 VangDivAp 1.82e q 106.09 +.94 +4.0 78.12 68.16 VangTotW 1.53e q 78.12 ... +5.2 50.99 41.03 VangEmg 1.10e q 43.74 +.83 -4.7 47 .89 41.73 VangFTSE 1.10e q 43.87 +.46 -2.2 71.71 58.00 Vectren 1.80 28 71.44 +.02 +9.9 69.92 46.55 Ventas 3.16 15 55.10 -3.15 -8.2 8.75 6.52 Vereit .55 cc 7 .45 +.06 -4.4 152.15 97 .15 Verisign ... 39 150.26 +1.17 +31.3 54.77 43.68 VerizonCm 2.36 7 52.01 +1.39 -1.7 61.85 48.20 ViadCorp .40 28 57 .45 +.50 +3.7 11.54 8.34 Viavi ... 30 10.10 -.22 +15.6 13.21 4.40 ViewRay n ... ... 11.53 +1.87 +24.5 19.14 7 .79 Vipshop ... 9 9.85 -.18 -16.0 142.79 98.51 Visa s .84 47 140.71 -.28 +23.4 26.50 16.65 VishayInt .34f dd 25.30 +.05 +21.9 165.00 90.76 VMware ... 40 148.80 -3.45 +18.7 32.75 23.23 Vodafone 1.82e ... 23.81 +.36 -25.4 141.20 108.17 VulcanM 1.12 25 118.38 -5.50 -7 .8 9.12 1.83 W&T Off .40 12 6.92 -1.93 +109.1 163.70 103.80 WD 40 2.16 39 160.00 +.30 +35.6 70.09 58.48 WEC Engy 2.21 21 65.69 +.85 -1.1 72.41 59.23 WP Carey 4.06 18 64.62 -1.40 -6.2 19.78 9.38 WPX Engy ... dd 18.51 -.27 +31.6 109.98 76.03 WalMart 2.08f 21 88.13 +.07 -10.8 83.89 59.07 WalgBoots 1.76f 15 68.64 +3.66 -5.5 31.65 9.25 WarrMet n .20 ... 27 .24 +.46 +38.2 33.96 24.92 WREIT 1.20 29 29.68 -.45 -4.6 89.73 73.48 WsteMInc 1.85 19 89.65 +6.96 +3.9 220.20 171.32 Waters ... 29 195.18 -1.97 +1.0 4.72 2.07 WeathfIntl ... dd 3.48 +.04 -16.5 69.63 44.04 WebsterFn 1.32 21 66.79 -.17 +18.9 105.73 32.55 WtWatch ... 84 91.98 -.60 +107 .7 33.83 25.67 WeinRlt 1.58f 10 29.45 -.80 -10.4 66.31 49.27 WellsFargo 1.72f 14 58.63 +2.22 -3.4 75.58 49.58 Welltower 1.68e 14 61.81 -1.68 -3.1 18.25 13.57 Wendys Co .34 18 16.71 -.71 +1.8 12.10 11.10 WAstInfSc .38 q 11.41 +.09 -3.2 106.96 74.81 WDigital 2.00 8 71.13 -5.51 -10.6 26.38 20.52 WestpacBk 1.52e ... 21.79 -.38 -10.6 71.55 54.05 WestRck 1.72 16 56.12 -1.38 -11.2 38.39 30.95 Weyerhsr 1.28 30 33.83 -1.05 -4.1 192.47 122.81 Whrlpl 4.60f dd 127 .89 -23.91 -24.2 33.67 24.00 WmsCos 1.36 11 29.10 +.30 -4.6 44.56 32.74 WillmsPtrs 2.52f 52 43.84 +.52 +13.0 36.69 31.65 WT MCD s ... q 36.30 -.13 +2.9 89.30 65.76 Woodward .57 30 82.62 +.30 +7 .9 40.16 19.79 WorldFuel .24 12 27 .05 +5.55 -3.9 85.73 20.56 WldW Ent .48 cc 81.75 -1.17 +167 .3 53.27 39.52 Worthgtn .92f 15 46.46 +.28 +5.4 203.63 124.11 Wynn 3.00f 45 163.39 -.53 -3.1 52.22 41.51 XcelEngy 1.52 20 46.59 +.96 -3.2 37 .42 23.52 Xerox rs 1.00 32 25.59 +.50 -12.2 78.02 60.12 Xilinx 1.44 38 73.88 +5.71 +9.6 17 .61 8.07 YRC Wwde ... dd 9.76 -.91 -32.1 3.80 2.40 Yamana g .02 dd 3.04 +.20 -2.6 39.00 27 .45 YorkWater .67 31 31.10 -.90 -8.3 88.07 72.61 YumBrnds 1.44f 28 78.91 -.40 -3.3 48.75 32.10 Yum China .40 ... 37 .21 +3.50 -7 .0 23.70 8.40 Zagg ... 16 15.35 -2.20 -16.8 61.83 25.09 Zendesk ... dd 58.05 -2.53 +71.5 129.95 104.28 ZimmerBio .96 17 126.20 +14.54 +4.6 89.25 59.50 Zoetis .50 39 85.20 -.09 +18.3 4.57 3.20 Zynga ... 68 4.05 -.20 +1.3 STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 25

The Sun /Saturday, July 28, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers With the recent spate of celebrity suicides „ fashion designer Kate Spade and chef Anthony Bourdain „ and the recent report from the Centers for Disease Control and Prevention that suicide rates in the United States have risen sharply over the past 20 years (half of all states saw a more than 30 percent rise), it's a good time to ask ourselves if there's a better way to recognize symptoms and do something before it's too late. Dr. Oz had Dr. John Draper, psychologist and director of the National Suicide Prevention Lifeline, on his show discussing the alarming fact that today one in six school-age children and teens indicate that they are seriously thinking about suicide; one in 13 will attempt it. The highest rate of increase in children was among adolescent girls. Suicidal behavior is not always easy to diagnose and predict, but there are certain signs to look out for. Signs of Suicide Risk Among Adolescents „ Lasting depression is one of the most common causes of adolescent suicide. Signs include decreased or increased appetite, lack of interest in things once enjoyable, too much or too little sleep and mood swings. „ Anxiety disorders like anorexia and post-traumatic stress, as well as substance abuse, are behaviors that may signal suicide risk. „ Other mental illnesses such as schizophrenia, bipolar disorder and borderline personality disorder need to be diagnosed and treated with talk therapy and medications in order to avoid the risk of suicide. „ Also anyone with a family history of suicide is at heightened risk. „ If a youth talks about suicide, that's a huge warning sign. However if they talk about getting help for those feelings, that's a good sign. The highest rate of suicide increase in adults was among men 40 to 64 years old, although women are catching up. Out-ofpocket therapy can cost hundreds of dollars per session, and since only 55 percent of psychiatrists accept insurance, therapy can get very expensive, very quickly. A recent Princeton study conrmed the CDC ndings that the top causes of adult suicides are failing relationships, health issues, and job and nancial security. The CDC also states that 54 percent of people who committed suicide were not known to have a mental health condition. However, according to Dr. Jerey Lieberman, chair of the Department of Psychiatry at Columbia University, 90 percent of those who commit suicide had previous mental health issues; they were undiagnosed. In addition, the CDC says there aren't any federally funded suicide prevention programs for adults, and insurance coverage for behavioral health care often is out-of-network. Research shows that the decision to attempt suicide often is made quickly and impulsively, and guns are by far the victim's rst choice. Stricter background checks and a longer waiting period for gun purchases could help prevent such acts. There is always something you can try to help someone in need or yourself. Go online to BeThe1to. com. Call the National Suicide Prevention Lifeline at 800-273-TALK (8255). The Suicide Prevention Resource Center lists state-by-state resources at www.sprc.org/states. Oer help. Reach out for help. Write your representatives, insisting on more funding for mental health nationally and locally.DEAR ABBY: My dad has never really been in the picture. He just pops back in and out whenever he wishes and leaves when things get too hard. He has never had a job or a home since he walked out on my mother when I was 7. Recently he seems to have settled back here in town where my siblings and I live, but for some reason, he maintains contact only with me. I'm 18 and the oldest of three. Since I have nally forgiven him for all the pain he's caused, I sometimes accept when he invites me out to eat or watch a movie. He doesn't own a car, so I give him rides when he needs them. My problem is, he gets very touchy-feely. For example, when I'm driving, he'll put his hand on my thigh. Or when we're out together, he'll hold my hand and say, "Pretend to be my girlfriend." Of course, I immediately let go of his hand. Then he'll "playfully" hug me and force me to be close to him. I don't know how to tell him he makes me feel uncomfortable. I have recently stopped answering his phone calls, but I feel bad because I would like a normal relationship with my father. How do I get him to start acting less like a creep and more like a father? „ Desperately Needing Advice DEAR DESPERATELY NEEDING: You may wish for a normal relationship with your father, but from your description, it never has been. Your father's behavior is extremely inappropriate. You might be able to get him to stop "acting like a creep and more like a father" by telling him in plain English to cut it out. If he persists, avoid him, and do not feel guilty about it. And if your siblings are female, talk to them and warn them about their father's impulses „ if they don't already know. Hasn't it occurred to you that your father contacts only you because you are no longer a minor? Dear Readers: Your summer patio or lanai must be beautiful by now! It's teeming with beautiful plants and owers, but what if you have TERRA-COTTA POTS with that awful white lm? Hard water is the culprit, but I have the remedy! Scrub the empty pot with dish soap and a sti brush, and rinse. Then wipe down the entire pot with full-strength white or apple-cider vinegar until the white deposits have dissolved. Let the pot dry completely. Cheap, nontoxic and readily available, vinegar is a great go-to cleaner. I've used in the kitchen and beyond. Would you like to receive a collection of my best vinegar hints? It's easy! Visit www.Heloise.com to order, or send a stamped (71 cents), long, self-addressed envelope, along with $5, to: Heloise/Vinegar, P.O. Box 795001, San Antonio, TX 78279-5001. „ HeloiseHow can you recognize suicide in teenagers and adults? Teen's relationship with dad gets uncomfortable Cleaning terra-cotta potsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 26

Page 6 www.yoursun.com The Sun / Saturday, July 28, 2018 ARIES (March 21-April 19). Your intuition is spot on today „ not because you can see the future but because you can make the future. Youve a sense about whats possible and how much work it will take. You do it until its done. TAURUS (April 20-May 20). A weak teacher will tell you that the reason you didnt succeed in the class is that you didnt work hard enough. A strong teacher makes you want to work hard; a strong teacher considers your success a joint mission. GEMINI (May 21-June 21). In order to t into the group agenda, you might have to compromise on your approach, plan or product, but you shouldnt have to compromise who you are. CANCER (June 22-July 22). Youll be invigorated by people working together to accomplish a common goal, especially if the goal has something to do with improving themselves or improving the world through kindness. LEO (July 23-Aug. 22). Ask yourself the questions that will help you get clear about what you want to accomplish. Then the howŽ wont matter so much. As you focus on the eect that you want to have, the details work themselves out. VIRGO (Aug. 23-Sept. 22). Theres a pleasant (not outrageous or startling) surprise in this day just for you, a little something to make your ride smoother and your smile wider. LIBRA (Sept. 23-Oct. 23). To get more problems, obsess about all the problems you already have. To get fewer problems, focus on just one problem and solve it. Then move to the next. SCORPIO (Oct. 24-Nov. 21). Even though you know better than to get attached to an outcome,Ž for better or worse, youre invested in what happens next. It just happens that way when you love something this much. SAGITTARIUS (Nov. 22-Dec. 21). Life doesnt always fall into a lovely pattern; sometimes it has to be forced or puzzled together into one. Actually, the forcing usually only works for a short term. Better to toy around and nd something that ts. CAPRICORN (Dec. 22-Jan. 19). Every time you introduce a new variable, things change. One person alters the whole group, and indeed every person is the oneŽ person who does this. So dont discount your contribution, even in very large gatherings. AQUARIUS (Jan. 20-Feb. 18). This is an excellent time to look at your expenses and cut the subscriptions and recurring payments that go to things you dont really use. It will bring your nances and more back into balance without a sense of sacrice. PISCES (Feb. 19-March 20). Even though your reexes are superior, youd rather live proactively so that youre not in a reactive position. Tonight brings a hint that will help with the mystery youve been trying to solve. TODAYS BIRTHDAY (July 28). You keep creating and making things happen, and thats why this year brings four major celebrations of you. October brings special courage, and youll dive into a daring aim „ something you wouldnt have had the guts or skills for in the past. Youll be ready! This will begin a trajectory youll follow through to your next birthday. Pisces and Aquarius adore you. Your lucky numbers are: 5, 30, 29, 44 and 12. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 27

The Sun /Saturday, July 28, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 28

Page 8 www.yoursun.com The Sun / Saturday, July 28, 2018 FROM PAGE ONESOMERVILLE, Mass. (AP) „ A violin bought by a Massachusetts pawn shop for $50 has ended up being worth about 5,000 times that. WFXT-TV reports a new employee at the LBC Boutique and Loan in Somerville had no idea what he was buying when he paid for the Ferdinando Gagliano violin, which was handcrafted in 1759 and is worth $250,000. Store manager Dylan McDermitt says the bows alone are worth $16,000 to $18,000. Police say the violin was stolen during a house break-in and has since been returned to its rightful owner. They say the seller had no criminal record and theyre still investigating. McDermitt says in the future shop employees are going to ask people who bring in violins to play them so they know the instruments are theirs.ODD NEWS Pawn shop buys violin for $50, finds out its worth $250,000 ALMANACToday is Saturday, July 28 the 209th day of 2018. There are 156 days left in the year. Today in historyOn July 28, 1945 the U.S.Senate ratified the UnitedNations Charter by a vote of 89-2. On this dateIn 1794 Maximilien Robespierre, a leading figure of the French Revolution, was sent to the guillotine. In 1914 World War I began as Austria-Hungary declared war on Serbia. In 1932 federal troops forcibly dispersed the so-called Bonus ArmyŽ of World WarI veterans who had gathered in Washington to demand payments they werent scheduled to receive until 1945. In 1945 a U.S. Army bomber crashed into the 79th floor of New Yorks Empire State Building, killing 14 people. In 1965 President Lyndon B. Johnson announced he was increasing the number of American troops in South Vietnam from 75,000 to 125,000 almost immediately.Ž In 1976 an earthquake devastated northern China, killing at least 242,000 people, according to an official estimate. In 1995 a jury in Union, South Carolina, rejected the death penalty for Susan Smith, sentencing her to life in prison for drowning her two young sons (Smith will be eligible for parole in 2024). Todays birthdaysActor Darryl Hickman is 87. Ballet dancer-choreographer Jacques dAmboise is 84. Musical conductor Riccardo Muti is 77. Former Senator and NBA Hall of Famer Bill Bradley is 75. GarfieldŽ creator Jim Davis is 73. Singer Jonathan Edwards is 72. Actress Linda Kelsey is 72. TV producer Dick Ebersol is 71. Actress Sally Struthers is 71. Actress Georgia Engel is 70. Rock musician Simon Kirke (Bad Company) is 69. Rock musician Steve Morse (Deep Purple) is 64. Actor Michael Hayden is 55. Actress Lori Loughlin is 54. Jazz musician-producer Delfeayo Marsalis is 53. Former hockey player turned general manager Garth Snow is 49. Actress Elizabeth Berkley is 46. Singer Afroman is 44. Rock singer Jacoby Shaddix (Papa Roach) is 42. Actor Jon Michael Hill is 33. Actor Dustin Milligan is 33. Actor Nolan Gerard Funk is 32. Pop/rock singer Cher Lloyd (TV: The X FactorŽ) is 25. Bible verseFor thou art great, and doest wondrous things: thou art God alone.Ž „ Psalm86:190 Who can do anything? God can! Hes done it in the past and Hes waiting to do it again. Give your cares to the One who can do something about it. I understand very well what President Trump said: He has the wish to conduct further meetings,Ž Putin said while traveling in Johannesburg. I am ready for this. We are ready to invite President Trump to Moscow. By the way, he has such an invitation, I told him of this. I am prepared to go to Washington, but, I repeat, if the appropriate conditions for work are created.Ž White House press secretary Sarah Huckabee Sanders responded that Trump looks forward to having President Putin to Washington after the “rst of the year, and he is open to visiting Moscow upon receiving a reciprocal formal invitation.Ž But its just talk at this point. Its part of a power game between Putin and Trump,Ž said Dr. Alina Polyakova of the Brookings Institution. She said the Kremlin basically drove the entire process in Helsinki, and were seeing that again now.Ž Trump is hardly in a strong position because the Helsinki summit was such a “asco,Ž said James Goldgeier of the Council on Foreign Relations. A Putin visit to Washington between now and January could have a lot of poor optics,Ž he said, and its really hard to see the upsideŽ of a Trump trip to Moscow. The spectacle of Trump in the Russian capital „ the site of unproven salacious allegations in an anti-Trump dossier compiled by a former British spy „ was likely to raise eyebrows and alarm on Capitol Hill.RSVPSFROM PAGE 1 Wednesday, Pompeo said a great deal of work remains ahead of a North Korea denuclearization deal, but he declined to provide any timeline. Trump, addressing reporters on the South Lawn, said Vice President Mike Pence would greet the families and the remains of the soldiers. We have many others coming, but I want to thank Chairman Kim in front of the media for ful“lling a promise that he made to me, and Im sure that he will continue to ful“ll that promise as they search and search and search,Ž Trump said. These incredible American heroes will soon lay at rest on sacred American soil,Ž he added. Pence, the son of a Korean War combat veteran, said in a statement that he will participate in the ceremony when the remains arrive in the U.S. United Nations Command said the remains will be ”own to Hawaii immediately after a full honors ceremony in Seoul on Wednesday. It is deeply humbling to be part of this historic moment,Ž Pence said. We will never forget the sacri“ces these brave service members and their families made for our nation and our freedoms.ŽREMAINSFROM PAGE 1 AP PHOTOU.S. Army soldiers salute as vehicles carry remains believed to be from American servicemen killed during the 1950-53 Korean War after they arrived from North Korea, at Osan Air Base in Pyeongtaek, South Korea, on Friday. Cohen does not have any evidence such as audiotapes verifying his claims, CNNs sources said. Cohens camp has denied being the source of the CNN report, the basic substance of which The Associated Press independently con“rmed. The specter of the potentially damaging information, which would run counter to months of denials and point toward a willingness to collude with a foreign power by Trump himself, again raised the possibility of what Cohen could deliver to prosecutors if he decides to cooperate. Cohen has not yet decided to work with the federal prosecutors from the Southern District of New York, according to two people familiar with his thinking but not authorized to discuss private conversations. His lawyer, Lanny Davis, a Democrat once known as a “erce defender of President Bill Clinton, would not comment on whether Cohen was “shing for a deal with federal prosecutors. My observation is that it was an evolution that caused him to decide once Donald Trump was president that he had to tell truth and change his life,Ž Davis told the AP. He hit the reset button on his life and what he had done previously.Ž Those close to Cohen describe the lawyer, who has been holed up in a Manhattan hotel after a pipe burst in his apartment, as bewildered at the fast-moving events around him as he tries to look out for his family and make decisions about their future. Cohen has also been badly hurt by the presidents public anger and is determined to hit back, according to two people familiar with this thinking.COHENFROM PAGE 1April-June pace was due mainly, though not entirely, to temporary factors. Most analysts are forecasting that growth this year could reach 3 percent, which would be the best since a 3.5 percent gain in 2005. But many think the annual 4.1 percent growth rate last quarter is likely the high point for any one quarter. Many think annual growth in the second half of this year will be 2.5 percent to 3 percent. We believe quarter two will represent a growth peak as the boost from tax cuts fades, global growth moderates, in”ation rises, the Fed tightens monetary policy and trade protectionism looms over the economy,Ž said Gregory Daco, chief U.S. economist at Oxford Economics. The latest GDP “gure was nearly double the 2.2 percent growth rate in the “rst quarter, which was revised up from a previous estimate of 2 percent annual growth. Consumer spending, which accounts for about 70 percent of economic activity, reached a 4 percent annual growth rate after a lackluster 0.5 percent rate in the “rst quarter. Consumers began spending their higher take-home pay on autos and other big-ticket items, spurred by the $1.5 trillion tax cut Trump pushed through Congress in December. Another key factor that bolstered growth was a rush by exporters of soybeans and other products to move their shipments to other countries before retaliatory tariffs in response to Trumps tariffs on imports took effect. Exports surged at a 9.3 percent annual rate in the second quarter, while imports grew at a scant 0.5 percent rate. Trump called the narrowing of the trade de“cit one of the biggest wins in the report.Ž The narrowing trade de“cit added a full percentage point to growth last quarter, though economists have expressed concern that a full-blown trade war between the United States and China, the world s two biggest economies, will hurt growth in both countries. Business investment grew at a solid 7.3 percent annual rate. Government spending also posted a solid gain, rising at a 2.1 percent annual rate. The result was boosted by a budget deal at the start of the year that added billions to defense and domestic spending. But housing, which has struggled this year, shrank at a 1.1 percent annual rate after an even sharper 3.4 percent annual decline in the “rst quarter. The second quarter was a strong quarter, but it was juiced up by the tax cuts and higher government spending,Ž said Mark Zandi, chief economist Moodys Analytics.ECONOMYFROM PAGE 1JOHANNESBURG (AP) „ Curiosity and awe have greeted a complete lunar eclipse, the longest one of this century and visible in much of the world. The so-called blood moon,Ž when it turns a deep red, was visible at different times in Australia, Africa, Asia, Europe and South America when the sun, Earth and moon lined up perfectly, casting Earths shadow on the moon. The total eclipse lasted 1 hour and 43 minutes, with the entire event lasting closer to four hours. Rio de Janeiros spectators cheered when the blood moon emerged from the fog. Hundreds of people watched at a fort overlooking the iconic Copacabana beach and Sugarloaf Mountain. The local planetarium set up telescopes for astrology fans. These telescopes are fantastic. Its one thing to see pictures of the planets in a book and another to see it in real life,Ž said Ana Selma Ferreira, a 46-year-old lawyer who brought her children to the spectacle. Across Africa people turned to the sky, watching the reddish shadow slide up the moons surface. In Somalia, some hurried to mosques for special prayers. In South Sudan, some dared to take photos in a war-torn country where using a camera in public is discouraged. In Ethiopias capital, Addis Ababa, people at an open-air restaurant admired a rare clear view during the rainy season, comparing a live NASA webcast to what they saw above. Then clouds rolled in. Dem yelebesech chereka,Ž some murmured „ Amharic for blood moon.Ž The reason that the moon turns red is because atmospheric scattering causes red light to pass through the atmosphere and the composition of the atmosphere can change if volcanic eruptions or forest “res occur,Ž said Tom Kerss, an astronomer with the Royal Observatory Greenwich. And the density of dust increasing in the atmosphere can cause the moon to appear a particularly deep red, and indeed it has the same effect on our sunsets and sunrises.Ž In a special treat, Mars is also at its closest approach to Earth this week since 2003, making it appear bigger and brighter.World gazes at total lunar eclipse, longest of this century AP PHOTOThe moon turns red during a total lunar eclipse, as seen from Dresden, Germany, on Friday.TALLAHASEE „ Rick Scott, the wealthiest governor in Florida history, “led a “nancial disclosure Friday as part of his campaign for the U.S. Senate that revealed new details on his elaborate “nances, including hundreds of investments controlled by his wife. Last month, Scott, who is challenging U.S. Sen. Bill Nelson, “led his annual state disclosure that showed a December 2017 net worth of $232 million. But the details were scant, including the shielded investments in a $215 million blind trust, which rose by more than $80 million from the previous year and produced $120 million in income. Scott said he had placed his “nances in a blind trust, which is allowed under state law, to distance any of his decisions as governor from personal investments. Details of the blind trust do not have to be reported under state law. When Gov. Scott was elected, he put all of his assets in a blind trust, which is managed by an independent third party to shield his investments from his direct control and to avoid any potential con”icts of interest,Ž Scotts campaign said in a statement. As such, the governor has no control of what is bought or sold in the blind trust.Ž But the lack of details changed Friday when Scott “led a new disclosure under federal law as a Senate candidate. It required much more detail, including information about all the assets held in the blind trust, as well as the assets held by the governors wife, Ann Scott. Scotts campaign said his wifes assets were not previously reported because it was not required under state law. First Lady Ann Scott is not an elected of“cial,Ž the campaign said. The full investments are being released today to comply with all rules and requirements for running for federal of“ce.Ž The federal disclosure records show details of more than 550 items included in three trust funds and a family partnership controlled by Ann Scott. An issue addressed Friday by Scotts campaign was the $825 million sale in 2017 to a Japanese company of a Michigan-based plastics-components “rm in which the Scott family had a major ownership interest. Scotts state disclosure provided no details on that transaction. Scotts campaign said the governor, under the blind trust arrangement, was not aware of the sale and had no role in the sale.Ž The campaign also said a Scott economic mission to Japan in 2013 played no role in the sale. The blind trust is managed by an independent “nancial professional who decides what assets are bought, sold or changed,Ž Scotts campaign said. The rules of the blind trust prevent any speci“c assets or the value of those assets within the trust from being disclosed to the governor, and those requirements have always been followed.ŽScott, wife disclose details on financesBy DARA KAMNEWS SERVICE OF FLORIDA

PAGE 29

Saturday, July 28, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Stone Crabs 2 | NCAA Football 2 | Soccer 2 | NFL 3 | Pro Baseball 4 | Scoreboard 5 | Pro Basketbal l 6 | Swimming 6YOUTH SPORTSSon and family begin the road to recoveryBY JOEY JOHNSTONTampa Bay TimesMy son has never been ordinary. But following a horrifying July 8 accident that left him with severe neck and back injuries, our life can be described only one way. Extraordinary. Gut-wrenching and hopeful, exhausting and exhilarating, tragic and joyful „ all of that and more. Joey, our 15-yearold hyperactive, athletic, whip-smart and unforgettable son, could have easily died. Somehow, he was spared. And now, we have never felt more alive. Instead of being alone, we feel the strength of a growing community, cherished family, lifetime friends, co-workers and so many people we dont even know, all united behind a charismatic kid who knows how to lead a good parade. Joey has always been a thrill-seeker, aNFLCan Fitzpatrick save Bucs season?BY RICK STROUDTampa Bay TimesTAMPA „ In 13 seasons, quarterback Ryan Fitzpatrick has been a starter. Hes been a backup. But what do you call him this year for the Bucs? The startup? At 35, Fitzpatrick is the player who has to save the Bucs season before it really gets started. He has to navigate the turbulent first three games „ at New Orleans, home against the Super Bowl champion Eagles and hosting the Steelers on Monday Night Football „ while Jameis Winston serves a suspension. I mean, I thought I had seen and been through it all,Ž Fitzpatrick said Friday, but another year, just another different situation. I have been thrown in so many different situations and thought things were great one week and then thrown six interceptions the next week, and then got benched one week, and thrown six touchdowns the next week. So its an absolute circus in this league and you have to look at it one week at a time.Ž In a way, Fitzpatrick may be the perfect quarterback to clean up Winstons mess. Hes a survivor, a long shot to ever earn a job in the NFL as the 250th pick in the 2005 NFL draft out of Harvard. But somehow he has been good enough to start 119 of the 133 games hes played with seven teams. Fitzpatrick went 2-1 as a starter for the Bucs last season while Winston was out with a shoulder injury. The Bucs then signed him to a one-year, $3.3 million contract, including a $1.3 million signing bonus, hoping they wouldnt need him in this role. But the team and coach Dirk Koetter gained confidence in Fitzpatrick when he beat the Jets and Dolphins. He finished with 1,103 yards passing with seven touchdowns and three interceptions.Bucs McCoy wants his own Super Bowl StoryBY GREG AUMANTampa Bay TimesWhat stands out to Gerald McCoy about all the additions to the Bucs defensive line is the sheer amount of Super Bowl experience gained with Jason Pierre-Paul, Vinny Curry, Beau Allen and Mitch Unrein. We brought in four guys who have all played in the Super Bowl, and three of them have won it,Ž McCoy said. Thats a lot of experience, guys who know what to do and how to do it, do it the right way.Ž New Bucs defensive line coach Brentson Buckner played in 15 playoff games in his career, losing in Super Bowls with the Steelers and Panthers. Curry and Allen won with the Eagles this past season, Pierre-Paul won with the Giants in 2011 and Unrein lost with the Broncos in 2013. McCoy, entering his ninth NFL season, still hasnt played in a playoff game, but said he isnt envious of what his new teammates have been able to do. If anything, its motivation,Ž McCoy said. I want to be able to tell my story.Ž McCoy said he watches documentaries of Super Bowl teams every offseason, listening to players talk about what got them to the sports pinnacle. It motivates me,Ž he said. Its like, Man, I want to experience that. That sounds great. Ill ask Beau, ask Vinny, ask JPP. How was it playing with (Justin) Tuck? How was the Super Bowl? I love it. Im still a fan. I love hearing these stories. Im not envious at all. Since youve done it, I need you help me be able to do it. I need you to bring it, so now I can have a story to tell. Thats how I look at it.ŽTAMPA BAY TIMESRyan Fitzpatrick got all the work with the first-team offense in full-squad work in Thursdays first practice of Bucs training camp. NFLTAMPA BAY TIMESGerald McCoy, shown in minicamp last month, is still seeking his first playoff appearance as he enters his ninth NFL season. TAMPA BAY TIMES PHOTOSJoey Johnston, son of Times correspondent Joey Johnston, earned a spot on the Alonso High School varsity baseball team as a freshman this year. Hes now recovering from debilitating neck and back injuries. Teen su ered neck, back injuries after jump from bridgeTimes correspondent Joey Johnston attended the 2017 AllStar game in Miami with his son Joey. SEE JOHNSTON, 3 SEE FITZPATRICK, 3SURFER TAKES EPIC RIDE INTO HISTORYKoa Smith, a 23-year-old from Hawaii, rode a wave off the coast of Namibia, on the western shore of Africa, for 120 straight seconds. BY DOUG FEINBERGAssociated PressUNCASVILLE, Conn. „ Dan Hughes knows what suit he will wear Saturday for the WNBA All-Star Game when he coaches Team Delle Donne. Its one his father, Harley Hughes, bought for him. The elder Hughes died in the fall of 2009, a few months after his son coached his first All-Star Game in Connecticut. It still fits me and I thought it would be a fitting thing to wear,Ž the Seattle Storm coach told The Associated Press. When I was picking out suits for this long road trip, I said Im going to take this one. I definitely will have a moment and smile out there.Ž Hughes got emotional talking about his father before the first-place Seattle Storm played Connecticut last week. He was the guy that told me that I should be in the WNBA. He read about it, and I had been a mens assistant forever. He knew I wanted to be a head coach. He said I should check this league out. He said thats what you want to be in.Ž The 63-year-old coach carries around a picture of his dad in his bag and always looks at it before games. WNBA ALL-STAR GAMECoach Dan Hughes to honor his father

PAGE 30

Page 2 SP www.yoursun.com Saturday, July 28, 2018 / The SunFlorida Lottery www.flalottery.comPICK 2July 27N .......................... 8-1 July 27D .......................... 3-1 July 26N .......................... 7-5 July 26D .......................... 0-4 July 25N .......................... 7-1 July 25D .......................... 4-1PICK 3July 27N ....................... 7-1-1 July 27D ....................... 9-1-1 July 26N ....................... 5-3-7 July 26D ....................... 1-0-0 July 25N ....................... 2-4-1 July 25D ....................... 7-6-9PICK 4 July 27N .................... 5-4-4-8 July 27D .................... 9-0-2-7 July 26N .................... 5-6-0-4 July 26D .................... 7-6-0-3 July 25N .................... 8-5-1-3 July 25D .................... 7-7-7-4PICK 5July 27N ................ 9-9-6-0-3 July 27D ................ 8-4-4-2-9 July 26N ................ 1-4-0-0-9 July 26D ................ 6-1-5-8-3 July 25N ................ 8-2-0-3-9 July 25D ................ 2-2-0-8-5 D-Day, N-NightFANTASY 5July 27 ............ 9-10-17-21-30 July 25 ............. 1-7-18-19-33 July 24 ............. 2-7-12-18-19 € € € PAYOFF for July 27 2 5-digit winners $94,583.17 302 4-digit winners $101.00 8,920 .. 3-digit winners $9.50CASH FOR LIFEJuly 27 ............ 2-20-33-38-45 Cash Ball ............................ 4 € € € PAYOFF FOR July 27 0 ............. 5-5 CB $1,000/Day 0 ................ 5-5 $1,000/Week 0 ...................... 4-5 CB $2,500 12 ............................ 4-5 $500LUCKY MONEYJuly 24 ............... 19-24-35-41 Lucky Ball ......................... 16 € € € PAYOFF FOR July 24 0 ............. 4-of-4 LB $550,000 0 ............................. 4-of-4 $0 29 ............ 3-of-4 LB $539.50 460 .................. 3-of-4 $68.50 ESTIMATED JACKPOT $600,000LOTTOJuly 25 .... 11-12-14-22-32-36 € € € PAYOFF FOR July 25 0 6-digit winners $5 million 20 5-digit winners $3,961.50 911 ... 4-digit winners $68.00 ESTIMATED JACKPOT $6 millionPOWERBALLJuly 25 ............ 2-18-41-44-64 Powerball ......................... 26 € € € PAYOFF FOR July 25 0 ........ 5-5 + PB $147 Million 1 ...................... 5-5 $1 Million 0 ................ 4-5 + PB $50,000 37 ............................ 4-5 $100 ESTIMATED JACKPOT $168 MillionMEGA MILLIONSJuly 24 ............... 1-2-4-19-29 Mega Ball ......................... 20 € € € PAYOFF FOR July 24 0 .. 5 of 5 + MB $ 522 Million 0 ................. 5 of 5 $1 Million 8 .......... 4 of 5 + MB $10,000 177 ..................... 4 of 5 $500 ESTIMATED JACKPOT $40 MillionFLORIDA GATORSTroubled freshman Justin Watkins leaves UFBY JOEY KNIGHTTampa Bay TimesGators freshman CB Justin Watkins, who has been arrested twice in less than three months and faces false imprisonment/battery charges, announced Friday via Twitter hes leaving the program. I will be leaving the university of Florida to better my opportunities,Ž he wrote Friday morning. A four-star prospect from Clermont, Watkins announcement may have been a moot point. His future as a Gator appeared in serious doubt when he recently was booked into the Alachua County Jail on four new charges including kidnapping/ false imprisonment and domestic battery by strangulation. Both are third-degree felonies. He spent three days in jail before being released on $40,000 bond. He is prohibited from contact with the victim. An Under Armour AllAmerican, Watkins also was arrested in early May on a misdemeanor complaint of trespassing on school grounds at a high school he didnt attend.Associated PressAll times Eastern Schedule subject to change and/or blackouts AUTO RACING 5:55 a.m. ESPN2 „ Formula One, Hungarian Grand Prix, practice, at Budapest, Hungary 8:55 a.m. ESPNEWS „ Formula One, Hungarian Grand Prix, qualifying, at Budapest, Hungary 9 a.m. CNBC „ NASCAR, Monster Energy Cup Series, Gander Outdoors 400, practice, at Long Pond, Pa. 10 a.m. FS1 „ NASCAR, Camping World Truck Series, Gander Outdoors 150, qualifying, at Long Pond, Pa. 11:30 a.m. CNBC „ NASCAR, Monster Energy Cup Series, Gander Outdoors 400, practice, at Long Pond, Pa. 1 p.m. FS1 „ NASCAR, Camping World Truck Series, Gander Outdoors 150, at Long Pond, Pa. 1:30 p.m. NBCSN „ IndyCar, Honda Indy 200 at Mid-Ohio, qualifying, at Lexington, Ohio 3 p.m. NBCSN „ NASCAR, X“ nity Series, U.S. Cellular 250, qualifying, at Newton, Iowa 4 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Gander Outdoors 400, qualifying, at Long Pond, Pa. 5:30 p.m. NBCSN „ NASCAR, X“ nity Series, U.S. Cellular 250, at Newton, Iowa BASKETBALL 11 a.m. ESPN „ The Basketball Tournament, Super 16, Northeast region, Golden Eagles (Marquette) vs. Talladega Knights, at Atlanta 1 p.m. ESPN „ The Basketball Tournament, Super 16, Northeast region, Boeheims Army vs. Armored Athlete, at Atlanta 3 p.m. ESPN „ The Basketball Tournament, Super 16, West region, Team Challenge ALS vs. Sons Of Westwood (UCLA alumni), at Atlanta 5 p.m. ESPNU „ The Basketball Tournament, Super 16, West region, Gael Force (Saint Marys, Cal. alumni) vs. Eberlein Drive, at Atlanta BOXING 10 p.m. SHO „ Mikey Garcia vs. Robert Easter Jr., WBC/IBF lightweight uni“ cation, at Los Angeles CFL FOOTBALL 4 p.m. ESPN2 „ Ottawa at Hamilton CYCLING 7:30 a.m. NBCSN „ Tour de France, Stage 20, from Saint-Pe-surNivelle to Espelette, France 5 p.m. NBC „ Tour de France, Stage 20, from Saint-Pe-sur-Nivelle to Espelette, France (same-day tape) DRAG RACING 8 p.m. FS1 „ NHRA, Toyota Sonoma Nationals, qualifying, at Sonoma, Calif. (same-day tape) GOLF 9:30 a.m. GOLF „ British Senior Open, third round, at St. Andrews, Scotland Noon NBC „ British Senior Open, third round, at St. Andrews, Scotland 1 p.m. GOLF „ PGA Tour, RBC Canadian Open, third round, at Oakville, Ontario 3 p.m. CBS „ PGA Tour, RBC Canadian Open, third round, at Oakville, Ontario GOLF „ LPGA Tour, Aberdeen Standard Investments Ladies Scottish Open, third round, at East Lothian, Scotland (sameday tape) 2 a.m. (Sunday) GOLF „ European PGA Tour, Porsche European Open, third round, at Hamburg, Germany (same-day tape) HORSE RACING 6 p.m. FS2 „ Saratoga Live, Jim Dandy Stakes, at Saratoga Springs, N.Y. MLB BASEBALL 1 p.m. MLB „ Kansas City at N.Y. Yankees 4 p.m. FS1 „ Chicago Cubs at St. Louis 7 p .m. MLB „ Regional coverage, L.A. Dodgers at Atlanta OR N.Y. Mets at Pittsburgh 10 p.m. MLB „ Regional coverage, Seattle at L.A. Angels OR Milwaukee at San Francisco (games joined in progress) MIXED MARTIAL ARTS 6 p.m. FOX „ UFC Fight Night, prelims, at Calgary, Alberta 8 p.m. FOX „ UFC Fight Night, Eddie Alvarez vs. Dustin Poirier, at Calgary, Alberta MOTOR SPORTS 11 p.m. NBCSN „ AMA, Lucas Oil Pro Motocross Series, Washougal National, at Washougal, Wash. (same-day tape) SOCCER 7:30 a.m. ESPN2 „ International Champions Cup, Arsenal vs Paris Saint-Germain, at Singapore 1 p.m. ESPN2 „ International Champions Cup, Ben“ ca vs Juventus, at Harrison, N.J. 1:55 p.m. ESPNEWS „ International Champions Cup, Chelsea vs. Internazionale, at Nice, France 5 p.m. ESPN „ International Champions Cup, Manchester United vs. Liverpool, at Ann Arbor, Mich. 7 p.m. ESPN „ International Champions Cup, Bayern Munich vs. Manchester City, at Miami 9 p.m. ESPN „ MLS, Houston at Portland 11 p.m. ESPN „ International Champions Cup, Barcelona vs. Tottenham Hotspur, at Pasadena, Calif. SWIMMING 3 p.m. NBC „ U.S. National Championships, at Irvine, Calif. (taped) 1 a.m. (Sunday) NBCSN „ U.S. National Championships, at Irvine, Calif. (same-day tape) TENNIS 7 p.m. ESPN2 „ ATP World Tour & U.S. Open Series, BB&T Atlanta Open, second semi“ nal, at Atlanta WNBA BASKETBALL 3:30 p.m. ABC „ WNBA All-Star Game, at Minnea p olis SPORTS ON TV Staff reportsCharlotte made things look almost effortless on Friday as they retained their first place positioning with a 6-0 road win over St. Lucie. It was a combination of powerful swings and precision pitching that enabled the Stone Crabs (52-47) to stymie the Mets (40-60). The pitching staff, led by start Blake Bivens seven shutout innings, gave up just four hits and kept the Mets at bay. Bivens (6-4) gave up three hits with no earned runs and five strikeouts. Jose Disla and Trevor Charpie combined to pitch two innings of relief, allowing one hit with a strikeout. Center fielder Jake Fraley kicked off the scoring with his first of two RBIs for the night, scoring Rene Pinto on a sacrifice-fly in the second inning. Fraley would add another score in the top of the fifth with a solo home run. Fraley has been on a hot streak since his return from the DL on June 7. Since July 5, Fraley is batting .459 with five extra-base hits, nine RBIs, four stolen bases and only three strikeouts in 12 games. For the season, he is batting .417 with runners in scoring position. Sandwiched between Fraleys offense, designated hitter Brendan McKay blasted a pair of two-run home runs scoring Jermaine Palacios both times in the third and fourth innings. McKay was 2 for 4 with four RBIs. By the end of the fifth inning, the Stone Crabs had built a strong 6-0 lead that was too much for the cold bats of St. Lucie to recover from. The win gives Charlotte at plus-78 run differential, which is best in the Florida State League by a wide margin. Second place Lakeland had plus-35 heading into Friday night.STONE CRABS 6, METS 0Hot bats, strong pitching spur shutout win over Mets AP PHOTOFlorida Gators recruit Justin Watkins (seen here during the Under Armour All-America Game) was released from jail Wednesday morning after an arrest on a misdemeanor trespassing complaint. BY DAVE SKRETTAAssociated PressKANSAS CITY, Kan. „ As a wave of energetic young players make inroads with the U.S. national team, Alex Morgan admitted to feeling a bit of pressure from coach Jill Ellis to continue to perform at a high level. Hard to get much higher than Thursday night. Morgan capped a seemingly effortless hat trick by converting off a dazzling piece of footwork by Tobin Heath, and along with Megan Rapinoe led the Americans to a 4-2 victory over Japan in their opening match of the four-team Tournament of Nations. I feel like Jill has set a precedent of change within this team over the last couple of years,Ž Morgan said, and I feel like shes put a lot of pressure on the older players to continue to perform. We have a lot of younger players with a lot of energy and desire to make this national team, obviously make the World Cup team, so for me its to continue to score „ continue to get on the scoreboard.Ž She did that three times before Carli Lloyd replaced her in the 73rd minute. Morgan scored her first goal in the 18th when she flicked a nifty pass from Rapinoe past Japanese goalkeeper Ayaka Yamashita. And her second came a scant eight minutes later, when Emily Sonnett gathered a cross from Crystal Dunn and popped it ahead to Morgan, who headed in the goal. The hat trick was complete after Heath, who had just entered as a substitute, made two Japanese defenders look foolish along the end line. She then swung a centering pass that was deflected to Morgan, who deposited it for her first three-goal game since Olympic qualifying in February 2016. Theres a hunger and a work ethic and she makes things happen,Ž Ellis said. Shes such a dynamic player to run in behind and cause problems that way. I also think back to pressure, shes got better at that. Shes just taken a big step forward and embraced the role of being a goal scorer on this team.Ž We have a pretty potent offense,Ž Ellis said, but I think Alex is just locked on.Ž Rapinoe added her own goal „ and a bizarre, foot-stomping celebration afterward „ in the 66th minute as the U.S. team ramped up the offense just as it begins ramping up for World Cup qualifying. They can secure their spot next year in France during the CONCACAF tournament in October. This tournament is a really good warmup for qualifiers,Ž Rapinoe said. We have quite a few players who have never been through one, so to get the feeling of play, travel, play and have something on the line „ its a bit of a fabricated tournament, but we want to win. So starting to string together performances, learning how to back up games, thats important.Ž The Americans havent lost since dropping their opening match of the same tournament to Australia last year. The rematch of those powerhouses is Sunday in East Hartford, Connecticut, after the Matildas opened the defense of their Tournament of Nations title with a 3-1 victory over Brazil on Thursday. The performance by Elliss squad Thursday night wasnt entirely without fault. After scoring the opener on Morgans quick-twitch flick, the U.S. defense quickly broke down, and Mini Tanaka beat defender Abby Dahlkemper and goalkeeper Alyssa Naeher for a matching goal. Then, midway through the second half, Japans Moeno Sakaguchi made a nifty move against Heath before sending a curling shot into the upper corner of the net to tri m a three-goal deficit to two. Still, it was a solid performance by the Americans in what has become a competitive rivalry with Japan. The teams split matches in the past two World Cup finals, and the U.S. beat Asias top team in the gold medal match at the 2012 London Olympics. Earlier Thursday, Australia built on an own-goal by Poliana and another mistake by the Brazilian defender in cruising to a 3-1 victory to open the tournament at Childrens Mercy Park. Tameka Butt added a goal and an assist for the Matildas, who now set their sights on the Americans. We dont lose that often,Ž Rapinoe said, so we generally remember who we lose to. Theyre obviously a good team. Theyre all like, 22 and have seven world championships under their belts. I dont know how they do it. But theyre a very good squad and for sure a contender heading into France.ŽUNITED STATES 4, JAPAN 2Alex Morgans 3-goal game leads US past JapanTheres a hunger and a work ethic and she makes things happen. Shes such a dynamic player to run in behind and cause problems that way. I also think back to pressure, shes got better at that. Shes just taken a big step forward and embraced the role of being a goal scorer on this team.Ž„ Jill Ellis, U.S. womens national team coach, on Alex Morgans performance in Thursdays win

PAGE 31

I think hes just got the right moxie to play quarterback, and hes done it for a bunch of different teams,Ž Koetter said. Were fortunate enough to have him. We saw what he could do when he was our starter last year for three games. Theres no reason for us to be afraid of Ryan playing quarterback for us. Hes going to play fine.Ž At this stage of his career, what Fitzpatrick may lack in arm strength he makes up for with experience and anticipation. On Friday, during the 11-on-11 portion of practice, Fitzpatrick connected on a deep pass to receiver DeSean Jackson, something Winston struggled to do last season. Did you see that 60-yard bomb!Ž Koetter said after practice. Said Fitzpatrick: I feel like I have to go ice my armƒ I think it went over 30 yards without a flutter so that was a record for me. But yeah, (Jackson) is obviously a homerun hitter and guy that defenses have to account for and theyre afraid of, so were going to try to give him as many opportunities as possible.Ž In fact, Fitzpatrick is pretty happy with the number of skilled receivers, running backs and tight ends the Bucs have assembled. Hes in a pretty good position to evaluate what he has around him. Its rare a backup quarterback would have the advantage of getting so many practice reps with the first-team offense. Rather than have to play alongside many who wont make the 53-man roster, the Bucs will protect Fitzpatrick in preseason games with the starting offensive line. Hell benefit from having improved timing with players such as receivers like Jackson, Mike Evans, Chris Godwin, Adam Humphries and tight ends O.J. Howard and Cameron Brate. Fitzpatrick sees traits of others receivers he has played with before. Now he has a chance to apply his experience and fine tune his chemistry. Thats hard to do in the traditional role as a No. 2 quarterback. What did the Bucs learn about Fitzpatrick last season? Hes very skilled at reading defenses. He gets rid of the football quickly and with pretty good accuracy. Hes a better athlete than people give him credit for and can run effectively for first downs. Typically, he makes the right decisions and has confidence to make tight throws. You wont get the scramble plays that Winston is capable of, and the Bucs may want to rely on their running game and defense more to create field position. In leadership style, Fitzpatrick is the polar opposite of Winston. He has a calm demeanor that can be contagious and reassuring. Jameis is a more vocal leader and Ryan is a less vocal leader but still a real good leader nonetheless. I think his style will show up,Ž Koetter said. Again, when a backup quarterback is brought to a team, the coaching staff tells him hes there to support the starter. Well, thats not the case anymore. I think well see and the players will feel what I saw back many years ago when its his show.Ž Does Fitzpatrick feel like he has to be the Bucs savior? I mean, the season hasnt even started yet,Ž Fitzpatrick said. Its a clich. ƒ Not even based off last year talent wise, looking at the team we have out here, I get in that huddle on offense and I mean, its a pretty exciting huddle to be in as a quarterback looking at some of those guys.Ž The Sun / Saturday, July 28, 2018 www.yoursun.com SP Page 3 COURSES COURSESTo place your ad here, call 941-429-3110adno=50520538 22400 Gleneagle Ter. Port Charlotte941-625-4109 The Palms697-8118The Links 697-8877The Hills 697-2414 Long Marsh 698-0918Seminole Lakes Country Club Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$25-PM-$20(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda 1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida Closed for Golf Course Renovations through October 1st Call for Tee TimesFITZPATRICKFrom Page 1TAMPA BAY BUCCANEERSKoetter misses explosive RBsBY GREG AUMANTampa Bay TimesWeve written much about the potential bigplay explosiveness of Bucs rookie running back Ronald Jones. Stop us if youve heard this, but Tampa Bay totaled, on all of their touchdown runs last season ƒ 9 yards. Eight scores, all of them 1 yard long save a single 2-year touchdown. Ronald Jones? He had 19 touchdown runs at USC last season, for a combined 353 yards, including scores of 86, 67 and 64 yards. Every teams looking for a back who can hit a home run ƒ a guy who can change it in one play,Ž Koetter said Friday after his second practice of training camp. When I was in Jacksonville, Fred Taylor had an unbelievable amount of runs over 50 yards my first year in the league. Thats turning those 2and 3-yard gains into explosive plays.Ž We went back and checked, and Taylor had four runs of 50 yards or longer in 2007 „ 76 vs. the Texans, 50 vs. the Bills, 80 vs. the Panthers and 62 vs. the Raiders on the way to a 1,202-yard season where he averaged 5.4 yards per carry. Koetter, entering his third season as an NFL head coach, hasnt had any 50-yard runs in the last two seasons. In fairness, when he was offensive coordinator in 2015, the Bucs had four, three from Doug Martin and one from Charles Sims. Tampa Bay is one of five NFL teams without a 50-yard run in the last two seasons, joining the Patriots, Texans, Colts and Lions. The Chiefs have had seven such runs in the same span, the Jaguars and Saints six each. The hope is that Jones can change that for the Bucs this season. Ronald Jones, based on his college tape, is a very explosive player, and thats why hes drafted where he is,Ž Koetter said. When we get going in pads and in the preseason, thats the kind of thing we want him to bring to our team.Ž daredevil, an adrenalin guy. Other kids stay inside, playing video games and watching movies. Not Joey. Hes an outdoorsman. He climbs trees. He rides bikes. He fishes. Hes an Alpha male. This might explain why Joey and his buddies attempted to leap off a 65-foot bridge for fun on July 8. His friend went first and landed fine. Joey, of course, tried a backflip and he over-rotated. The injuries happened on impact with the water. Even with that disastrous visual, there were immediate positives. Joey was alive (his friend saved him; had Joey jumped first, he almost certainly wouldve drowned). His head and brain were unharmed. He has movement in his upper body. There is no movement in his lower body „ yet „ but we are optimistic. Look at all that has already happened. He has made it through two surgeries. His neck and back have been successfully fused. Hes eating food. The halo and neck collar have been removed. Hes out of traction. His spirits are generally great. I mean, his attitude most days has been truly inspirational. But the work has only just begun, and that will occur at a specialized rehabilitation facility. I believe Joey is going to be awesome in rehabilitation. I really do. We are giving him the best possible chance to thrive. In typical Joey fashion, hes definitely the guy you want taking this at-bat „ stubborn, determined, ultra-fit, goal-oriented, Mr. Clutch, tough. Boy is he tough! Entering July 8, Joey was a devil-may-care, somewhat reckless 15-year-old. Hes scheduled to get his drivers license in October. We constantly have to watch him and remind him of safety and making good decisions. He has taken crazy chances „ like a lot of 15-year-old boys „ and mostly made it through. Now he has made a decision with huge consequences. Heres my theory: God saw a kid who thought he was invincible and maybe untouchable. Could an accident be prevented from above? Yeah, sure. But a lesson had to be learned. Maybe that was the only way Joey could get back on the right path. Clearly, Joey is meant to be here. Something special already has happened. We have noticed a softening, a sense of perspective, a realization that he got a second chance. He has spoken about helping people. He has spoken about helping his peers make better decisions. These might be small things, but I see a glimmer of insight, empathy and gratitude that was not there before. I see a different path. I see hope. I also see a potentially extraordinary life. So far, baseball has consumed much of his focus, whether it was earning the skills-competition championship at the Rays Summer Camp (as a 6-year-old), becoming a key performer on the Keystone Little League All-Stars three-time state championship teams or earning a spot on the Alonso High School varsity team as a freshman last season. Oh, and lets not forget Rays player Daniel Robertson dedicating a walk-off grand slam to Joey, then hitting another homer for the kid the next game, while flashing the Prayers for Joey wristband for the TV cameras. I think I was more proud of Joeys 4.2 grade-point average, but certainly there was excitement about the baseball ahead of him. Now we take a bit of a detour. One day at a time. Thats the only way to face this challenge. He must give the best effort of his life. The finish line is out there somewhere. Joeys life has sometimes prompted frustration and exasperation for his parents (not unusual ƒ right, fellow parents?). At the same time, it has provided rewards beyond measure. I like to stare at him when he drifts off to sleep at the hospital. He still has that sweet little boy look. Its nice to see him at peace, if only for a moment, before the daily battle resumes. At these times, regardless of where this process leads, I just know hes going to find his purpose. Hes going to be all right. And were going to be all right, too.JOHNSTONFrom Page 1 TAMPA BAY TIMESBucs rookie Ronald Jones, shown in practice Thursday, adds a big-play ability the Bucs have lacked. BY BRETT MARTELAssociated PressMETAIRIE, La. „ Alvin Kamara dismisses the notion that his approach to his second NFL camp should change because of the four-game suspension looming over fellow Saints Pro Bowl running back Mark Ingram. Whether Kamara and the running game are as effective without Ingram when the regular season opens remains to be seen. But Kamara expresses confidence in New Orleans plan to deal with it. We work hard regardless. If Mark was in the first four weeks, Id still be working the same,Ž Kamara asserted after the Saints second practice of training camp Friday. Of course, (Ingram) wants to be playing, but hes got to take his four weeks „ and weve got playmakers.Ž Those playmakers include two new veteran running backs acquired in free agency to ensure depth at the position. In the weeks leading up to training camp, the Saints signed 29-yearold Shane Vereen and 27-year-old Terrence West. We feel like those are two young candidates, two backs that, be it theyre a little different in what they do, but we felt that they could help us and then with regards to Marks snaps,Ž Saints coach Sean Payton, who missed Fridays practice to attend former colleague Tony Sparanos funeral, said this week. Shanes got a lot of versatility, is someone that we feel like is very good in protection. Also, hes a very good receiver. With Terrance, you see a physical runner. So, both of those players we felt like would help us.Ž NFLSaints gearing up for Ingrams absence BY PAUL NEWBERRYAssociated PressAs NFL training camps opened this week, complete with interminable speculation about position battles, rookies who might make an impact and what players can or cant do while The Star-Spangled BannerŽ is playing, lets remember two players who arent suiting up. Colin Kaepernick and Eric Reid are good enough to be playing for someone. That much is beyond debate. But the league has decided to make an example of them, a clear warning to its employees that only so much social activism will be tolerated even while it feigns a sense of respecting their desire to protest during the national anthem. Rest assured, history wont be kind when it looks back on the way Kaepernick and Reid were treated by the NFL. Both of those guys are NFL talents. Both of them are quality players that can contribute to a roster and contribute to a team winning. Theyve proven it,Ž New Orleans Saints tight end Benjamin Watson said. Before theres any more discussion about sitting or kneeling or staying in the locker room, the players „ all of them, black and white „ should demand justice for Kaepernick and Reid. While both have filed collusion grievances, the NFL has lots of highly paid lawyers who will surely try to drag this thing out as long as possible, soaking up prime seasons theyll never get back. But all those players who are lucky enough to have a job, some of whom were just as visible and vocal in their calls for social justice, should be pondering what they can do to help get Kaepernick and Reid back on the field. Maybe a one-day sickout during training camp. Or kneeling en masse before the first game. Perhaps, as a last resort, they should consider an actual strike. Like Kaepernick and Reid, they need to be willing to make some huge sacrifices. After all, they could be next. PLAYER PROTESTSRemember Kaepernick, Reid as camps open

PAGE 32

Page 4 SP www.yoursun.com Saturday, July 28, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston7133.683„„6-4L-234-1437-19 NewYork6536.6444„5-5W-135-1430-22 TampaBay5350.5151785-5W-229-2024-30 Toronto4655.45523144-6L-327-2819-27 Baltimore2974.28241323-7L-117-3512-39 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland5646.549„„6-4W-232-2124-25 Minnesota4853.4757126-4W-429-2219-31 Detroit4461.41913184-6L-126-2618-35 Chicago3666.35320255-5L-219-2917-37 KansasCity3171.30425305-5L-215-3716-34 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston6737.644„„5-5L-132-2135-16 Seattle6141.5985„4-6W-134-1927-22 Oakland6143.587618-2W-626-2235-21 LosAngeles5252.50015104-6W-227-2725-25 Texas4262.40425202-8L-420-3422-28 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Philadelphia5845.563„„5-5L-134-1824-27 Atlanta5445.5452„4-6L-225-2129-24 Washington5251.505645-5W-323-2529-26 NewYork4358.42614126-4L-121-3322-25 Miami4461.41915135-5L-224-3120-30 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Chicago6042.588„„6-4W-233-1927-23 Milwaukee5946.5622„4-6W-133-2126-25 Pittsburgh5451.514738-2W-130-2524-26 St.Louis5151.500944-6L-124-2427-27 Cincinnati4658.44215104-6W-124-3122-27 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY LosAngeles5746.553„„6-4W-128-2429-22 Arizona5648.53815-5L-227-2529-23 Colorado5447.535218-2W-124-2430-23 SanFrancisco5252.500544-6L-231-2021-32 SanDiego4263.40016152-8L-220-3122-32 MAJORLEAGUEBASEBALLNATIONALS9,MARLINS1 W ASHINGTONABRHBIBBSOAVG. Eatonrf411020.314 T urnerss622002.265 Harpercf412202.219 T aylorcf000000.239 A dams1b513200.287 S otolf523300.315 Murphy2b403110.277 Difo2b000000.240 Mar.Reynolds3b400010.278 S olisp000000--W ietersc310011.200 b-Kieboomph-c100001.230 S cherzerp211000.277 c-Mat.Rynldsph-3b101000.154 T otals39916856 MIAMIABRHBIBBSOAVG. Dietrichlf400003.283 A ndersonrf300001.283 Realmutoc401001.309 Bour1b400002.231 Castro2b410001.286 Prado3b402100.238 Riddless400001.236 S ierracf200001.100 Hernandezp000000.000 a-Rojasph100000.254 Guerrap000000--Barracloughp000000--Lopezp100001.250 Maybincf100010.253 T OTALS32131111 W ASHINGTON112000050„9163 MIAMI000000100„131 a-”iedoutforHernandezinthe7th.b-struck outforWietersinthe9th.c-singledfor S cherzerinthe9th. E„Murphy(1),Mar.Reynolds2(4),Maybin (2).LOB„Washington11,Miami6.2B„ Eaton(7),Turner(16),Murphy(6),Prado (7).3B„Soto(1).HR„Soto(13),offLopez. RBIs„Harper2(62),Adams2(43),Soto3 (36),Murphy(16),Prado(11).SF„Harper. S „Scherzer. Runnersleftinscoringposition„Washington 4(Turner2,Soto,Mar.Reynolds);Miami2 (Bour,Rojas).RISP„Washington6for17; Miami1for4. Runnersmovedup„Riddle.GIDP„Scherzer. DP„Miami1(Prado,Castro,Bour). W ASHINGTONIPHRERBBSONPERA S chrzr,W,14-583101111062.30 S olis10 00009 5.04 MIAMIIPHRERBBSONPERA Lopez,L,2-25.29 442397 5.34 Hernandez1.11 002230 5.91 Guerra15 551033 8.31 Barraclough11 00018 2.40 Inheritedrunners-scored„Hernandez 2-0.HBP„Scherzer(Anderson),Lopez (Scherzer).WP„Lopez. T „2:45.A„9,297(36,742).INDIANS8,TIGERS3CLEVELANDABRHBIBBSOAVG. Lindorss522300.294 Brantleylf512000.302 Ramirez3b310020.296 Encarnaciondh400003.235 A lonso1b322210.260 Cabrerarf301000.253 a-Guyerph-rf111300.210 Kipnis2b400002.219 Gomesc411001.241 Daviscf400001.243 T OTALS3689837 DETROITABRHBIBBSOAVG. Martincf502002.251 Candelario3b501000.231 Castellanosrf411101.297 Goodrum2b401101.244 Martinezdh212120.243 1-Adducipr-dh000000.219 Hicks1b401001.271 McCannc401002.230 Iglesiasss301011.265 Reyeslf410001.218 T OTALS35310339 CLEVELAND000021041„891 DETROIT002001000„3100 a-homeredforCabrerainthe8th. 1-ranforMartinezinthe8th. E„Alonso(7).LOB„Cleveland4,Detroit 8 .2B„Castellanos(31),Goodrum(22), McCann(12).HR„Lindor(26),offFiers; A lonso(17),offFiers;Guyer(5),offStumpf; Lindor(27),offAlcantara;Martinez(6),off Carrasco.RBIs„Lindor3(66),Alonso2(60), Guyer3(20),Castellanos(57),Goodrum (33),Martinez(35).SB„Reyes(6). Runnersleftinscoringposition„Cleveland 2(Encarnacion,Gomes);Detroit3(Martin, Candelario,McCann).RISP„Cleveland2for 6;Detroit3for9. Runnersmovedup„Candelario. GIDP„Candelario. DP„Cleveland1(Alonso,Lindor). CLEVELANDIPHRERBBSONPERA Carrasco6.17 312897 3.89 Perez0100004 1.15 A llen,W,3-41.10 001016 4.68 Cimber.11 00005 3.00 Otero11 000120 5.22 DETROITIPHRERBBSONPERA Fiers65 3324103 3.54 Coleman10 000110 3.64 J imenez,L,4-2.12 331123 3.18 S tumpf.21 110120 6.65 A lcantara11 110010 1.35 Perezpitchedto1batterinthe7th. Inheritedrunners-scored„Allen1-0,Cimber 1-0,Stumpf2-2. Umpires„Home,PaulNauert;First,Ramon DeJesus;Second,CarlosTorres;Third, S cottBarry. T „3:09.A„26,962(41,297). B OXSCORES ROUNDUP/MATCHUPSNationals9,Marlins1: MaxScherzerallowedoneunearnedrunandstruckout 11ineightinningsonhis34thbirthday. Indians8,Tigers3: FranciscoLindorhittwoofClevelandsfourhomeruns. LATE TampaBayatBaltimore MinnesotaatBoston TexasatHouston TorontoatChicagoWhiteSox OaklandatColorado SeattleatL.A.Angels N.Y.MetsatPittsburgh PhiladelphiaatCincinnati L.A.DodgersatAtlanta ChicagoCubsatSt.Louis ArizonaatSanDiego MilwaukeeatSanFrancisco POSTPONED KansasCityatN.Y.YankeesTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA Chi.CubsQuintana(L)9-63.8713-63-019.01.89 St.LouisMikolas(R)4:05p10-32.8213-71-015.04.20 PhiladelphiaVelasquez(R)7-84.058-111-015.00.60 CincinnatiHarvey(R)6:40p5-65.219-81-114.16.91 N.Y.MetsdeGrom(R)5-51.718-120-124.01.13 PittsburghWilliams(R)7:05p8-74.1110-102-113.13.38 L.A.DodgersWood(L)6-53.9511-91-018.04.00 AtlantaFried(L)7:10p1-33.922-11-114.23.07 WashingtonGonzalez(L)6-73.9410-100-216.24.86 MiamiRichards(R)7:10p3-54.416-81-016.11.65 ArizonaCorbin(L)7-43.0611-101-117.13.63 SanDiegoRoss(R)8:40p6-84.2912-81-213.18.10 MilwaukeeChacin(R)9-33.5815-72-016.23.24 SanFranciscoCueto(R)9:05p3-12.765-30-117.06.35AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA KansasCityFillmyer(R)0-12.820-20-111.03.27 N.Y.YankeesSeverino(R)1:05p14-32.6318-31-115.07.80 ClevelandClevinger(R)7-63.438-120-318.25.30 DetroitLiriano(L)6:10p3-54.736-100-010.09.90 TampaBayTBD()0-00.000-00-00.00.00 BaltimoreGausman(R)7:05p4-84.545-150-214.27.98 MinnesotaOdorizzi(R)4-64.379-121-016.13.31 BostonPorcello(R)7:10p12-43.9314-72-115.06.60 TorontoTBD()0-00.000-00-00.00.00 CWSGiolito(R)7:10p7-86.099-112-119.22.29 TexasJurado(R)0-17.710-10-14.27.71 HoustonVerlander(R)7:10p10-52.1913-91-118.02.50 SeattleHernandez(R)8-85.2210-101-215.05.40 L.A.AngelsBarria(R)9:07p5-73.805-90-315.15.28INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA OaklandAnderson(L)2-25.465-22-014.13.14 ColoradoSenzatela(R)8:10p3-35.551-21-218.14.91 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. THISDATEINBASEBALLJULY28 1931: BobFothergillofChicagohitahomerunandatriple inan11-runeighthinning.TheWhiteSoxsetanAmerican Leaguerecordbyrecording12hitsintheinningandbeat theNewYorkYankees14-12. 1940: KingKongKellerhitthreehomerstogivetheNew YorkYankeesa10-9winoverChicagointhe“rstgameof adoubleheadersplit. 1951: ClydeVollmerofBostonhitagrandslaminthe16th inning,thelatesthitinamajorleaguegame.TheRedSox beattheClevelandIndians,8-4,in16. 1958: Forthesixthtimeinhiscareer,MickeyMantlehit homerunsfrombothsidesoftheplate.NewYorkbeatthe Athletics14-7. 1971: Sixteen-timeGoldGlovewinnerBrooksRobinson committedthreeerrorsinthesixthinningagainsttheOaklandAs.FrankRobinsonsthree-runhomerintheninth wonthegamefortheOrioles. 1976: JohnOdom(“veinnings)andFranciscoBarrios(four innings)combinedonano-hitterastheChicagoWhiteSox beatOakland2-1. 1983: ALPresidentLeeMcPhailruledthatGeorgeBretts pinetarŽhomerunagainstNewYorkonJuly24should count.Theumpireshaddisallowedthehomerbecause thepinetaronBrettsbatexceededthe18-inchlimit.The restofthegamewasplayedAug.18withtheKansasCity RoyalsbeatingtheYankees,5-4. 1989: AtlantasDaleMurphytiedtwomajorleaguerecords byhittingtwohomersanddrivinginsixrunsinthesixth inningastheBravesbeattheSanFranciscoGiants10-1. 1990: ShawonDunstontiedamajorleaguerecordwith threetriplesandledtheChicagoCubstoa10-7winover theMontrealExpos.STATISTICALLEADERSAMERICANLEAGUE BATTING: Betts,Boston,.347;Altuve, Houston,.329;Martinez,Boston,.323; Segura,Seattle,.321;Machado,LosAngeles,.315;Trout,LosAngeles,.311;Rosario, Minnesota,.308;Simmons,LosAngeles, .307;Merri“eld,KansasCity,.302;Duffy, TampaBay,.301. RUNS: Lindor,Cleveland,88;Betts,Boston, 81;Trout,LosAngeles,77;Martinez, Boston,74;Ramirez,Cleveland,72;Benintendi,Boston,71;Bregman,Houston,70; Judge,NewYork,70;Springer,Houston, 70;Rosario,Minnesota,69. RBI: Martinez,Boston,85;KDavis,Oakland, 78;Ramirez,Cleveland,73;Encarnacion, Cleveland,71;Bregman,Houston,68; Haniger,Seattle,67;Lowrie,Oakland, 65;Machado,LosAngeles,65;Bogaerts, Boston,64;3tiedat63. HITS: Altuve,Houston,134;Rosario, Minnesota,125;Segura,Seattle,125; Lindor,Cleveland,120;Martinez,Boston, 120;Castellanos,Detroit,119;Merri“eld, KansasCity,116;Machado,LosAngeles, 115;Betts,Boston,114;Ramirez,Cleveland,112. DOUBLES: Escobar,Minnesota,37;Lindor, Cleveland,34;Bregman,Houston,33;Merri“eld,KansasCity,31;Andujar,NewYork, 30;Bogaerts,Boston,30;Castellanos, Detroit,30;Abreu,Chicago,28;4tiedat27. HOMERUNS: Martinez,Boston,31; Ramirez,Cleveland,30;Trout,LosAngeles, 28;KDavis,Oakland,27;Judge,NewYork, 26;Gallo,Texas,25;Lindor,Cleveland,25; Betts,Boston,24;Machado,LosAngeles, 24;2tiedat23. STOLENBASES: Gordon,Seattle,23; Ramirez,Cleveland,22;Anderson, Chicago,21;Merri“eld,KansasCity,21; Trout,LosAngeles,20;Betts,Boston,18; DeShields,Texas,18;Smith,TampaBay, 18;Benintendi,Boston,17;RDavis,Cleveland,16. ERA: Sale,Boston,2.13;Verlander,Houston,2.19;Snell,TampaBay,2.27;Bauer, Cleveland,2.32;Cole,Houston,2.54; Skaggs,LosAngeles,2.62;Severino,New York,2.63;Kluber,Cleveland,2.88;Morton, Houston,2.89;2tiedat3.38. STRIKEOUTS: Sale,Boston,197;Bauer, Cleveland,192;Cole,Houston,186;Verlander,Houston,183;Paxton,Seattle,155; Severino,NewYork,152;Morton,Houston,151;Berrios,Minnesota,136;Kluber, Cleveland,134;Snell,TampaBay,134. NATIONALLEAGUE BATTING: Freeman,Atlanta,.319; Dickerson,Pittsburgh,.318;Gennett, Cincinnati,.317;Markakis,Atlanta,.316; Almora,Chicago,.316;Yelich,Milwaukee, .314;Kemp,LosAngeles,.313;Realmuto, Miami,.310;Arenado,Colorado,.306; Suarez,Cincinnati,.306. RUNS: Blackmon,Colorado,77;Albies, Atlanta,75;Arenado,Colorado,67;Pham, St.Louis,67;Yelich,Milwaukee,67; Carpenter,St.Louis,66;Goldschmidt, Arizona,65;Hernandez,Philadelphia,65; Baez,Chicago,63;Freeman,Atlanta,62. RBI: Suarez,Cincinnati,78;Baez,Chicago,74;Arenado,Colorado,73;Aguilar, Milwaukee,72;Story,Colorado,68; Hoskins,Philadelphia,67;Rizzo,Chicago, 67;Freeman,Atlanta,66;Kemp,Los Angeles,64;Gennett,Cincinnati,63. HITS: Freeman,Atlanta,123;Markakis, Atlanta,123;Gennett,Cincinnati,119; Castro,Miami,118;Albies,Atlanta,115; Peraza,Cincinnati,115;Anderson,Miami, 114;Arenado,Colorado,111;Blackmon, Colorado,111;Story,Colorado,111. DOUBLES: Carpenter,St.Louis,31; Albies,Atlanta,30;Markakis,Atlanta,30; Freeman,Atlanta,27;Story,Colorado, 27;Baez,Chicago,26;Mercer,Pittsburgh,25;Rendon,Washington,25;4 tiedat24. HOMERUNS: Aguilar,Milwaukee,25;Arenado,Colorado,25;Carpenter,St.Louis, 25;Harper,Washington,25;Muncy,Los Angeles,24;Suarez,Cincinnati,23;Goldschmidt,Arizona,22;4tiedat20. STOLENBASES: SMarte,Pittsburgh, 25;MTaylor,Washington,24;Inciarte, Atlanta,23;Hamilton,Cincinnati,22; Turner,Washington,22;Baez,Chicago, 19;Cain,Milwaukee,19;Peraza,Cincinnati,17;Dyson,Arizona,16;3tiedat14. ERA: deGrom,NewYork,1.71;Nola, Philadelphia,2.42;Scherzer,Washington, 2.43;Mikolas,St.Louis,2.82;Foltynewicz, Atlanta,2.85;Greinke,Arizona,3.05; Lester,Chicago,3.06;Corbin,Arizona, 3.13;Freeland,Colorado,3.28;Newcomb, Atlanta,3.41. STRIKEOUTS: Scherzer,Washington, 189;deGrom,NewYork,159;Corbin, Arizona,158;Greinke,Arizona,137; Nola,Philadelphia,136;Gray,Colorado, 131;Foltynewicz,Atlanta,125;Pivetta, Philadelphia,122;Godley,Arizona,120; Velasquez,Philadelphia,118.THURSDAYSGAMES AmericanLeague L.A.Angels12,ChicagoWhiteSox8 N.Y.Yankees7,KansasCity2 TampaBay4,Baltimore3 Minnesota2,Boston1 Oakland7,Texas6 NationalLeague ChicagoCubs7,Arizona6 N.Y.Mets12,Pittsburgh6 Washington10,Miami3 Philadelphia9,Cincinnati4 L.A.Dodgers8,Atlanta2 Milwaukee7,SanFrancisco5 SUNDAYSGAMES AmericanLeague KansasCityatN.Y.Yankees,1:05p.m. MinnesotaatBoston,1:05p.m. TampaBayatBaltimore,1:05p.m. ClevelandatDetroit,1:10p.m. TexasatHouston,2:10p.m. TorontoatChicagoWhiteSox,2:10p.m. SeattleatL.A.Angels,4:07p.m. NationalLeague PhiladelphiaatCincinnati,1:10p.m. WashingtonatMiami,1:10p.m. L.A.DodgersatAtlanta,1:35p.m. N.Y.MetsatPittsburgh,1:35p.m. MilwaukeeatSanFrancisco,4:05p.m. ArizonaatSanDiego,4:10p.m. ChicagoCubsatSt.Louis,8:05p.m. Interleague OaklandatColorado,3:10p.m.FANTASYPLAYSRougnedOdor,2B,TexasRangers (68percentownedinCBSSports.com leagues): Actquick;thisisprobablythe lastweekthatOdorwillbewidelyavailable.Odorgotofftoveryslowstartthis season,buthasbattedwellover.300 sincethemiddleofJune.Hecanhelp yourteaminthehomerunandstolen basecategories. DereckRodriguez,SP,SanFrancisco Giants(54percent): Rodriguezhasgiven upthreerunsorfewerin10ofhis“rst11 bigleaguestartsandhasdemonstrated excellentcontrolforarookiepitcher. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos8432981114.347 AltuveHou10440764134.329 JMartinezBos9737274120.323 SeguraSea9539068125.321 MMachadoBal9636548115.315 TroutLAA10435477110.311 RosarioMin10040669125.308 SimmonsLAA9335250108.307 Merri“eldKC9838447116.302 MDuffyTB8533234100.301 NATIONALLEAGUE PlayerGABRHPct. FFreemanAtl9938562123.319 DickersonPit9134650110.318 GennettCin9937561119.317 MarkakisAtl9938957123.316 AlmoraChC953015095.316 YelichMil8934767109.314 KempLAD9932048100.312 RealmutoMia752975092.310 ArenadoCol9536367111.306 SuarezCin863245599.306 ThroughJuly26HolydiverWashingtonNationalsTreaTurnerdivesintohomeplatetoscoreonasinglebyMatt Adamsduringthe“rstinningagainsttheMiamiMarlinsFridayinMiami.[WILFREDO LEE/THEASSOCIATEDPRESS] 2 0 1 8 0 7 2 8 s p r t 0 4 p d f 1 2 8 J u l 1 8 0 3 : 0 7 : 4 1

PAGE 33

The Sun / Saturday, July 28, 2018 www.yoursun.com SP Page 5 SCOREBOARD MINOR LEAGUESFLORIDA STATE LEAGUEAll Times EDTNorth Division W L Pct. GBClearwater (Phillies) 21 13 .618 „ Dunedin (Blue Jays) 21 13 .618 „ Lakeland (Tigers) 19 14 .576 1 Tampa (Yankees) 17 16 .515 3 Daytona (Reds) 17 17 .500 4 Florida (Braves) 14 18 .438 6South Division W L Pct. GBCharlotte (Rays) 18 14 .563 „ Fort Myers (Twins) 18 16 .529 1 Palm Beach (Cardinals) 15 18 .455 3 Jupiter (Marlins) 13 19 .406 5 St. Lucie (Mets) 13 20 .394 5 Bradenton (Pirates) 13 21 .382 6Fridays GamesBradenton 5, Florida 4 Bradenton at Florida, ppd. Dunedin at Jupiter, 6:30 p.m. Palm Beach at Tampa, 6:30 p.m. Charlotte 6, St. Lucie 0 Clearwater 6, Lakeland 4 Fort Myers at Daytona, ppd.Saturdays GamesDunedin at Jupiter, 5:30 p.m. Clearwater at Lakeland, 6 p.m. Palm Beach at Tampa, 6:30 p.m. Charlotte at St. Lucie, 6:30 p.m. Bradenton at Florida, 6:31 p.m. Fort Myers at Daytona, 7:05 p.m.Sundays GamesBradenton at Florida, 11 a.m. Charlotte at St. Lucie, 12 p.m. Palm Beach at Tampa, 1 p.m. Clearwater at Lakeland, 1 p.m. Dunedin at Jupiter, 1 p.m. Fort Myers at Daytona, 5:35 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at St. Louis -105 Chicago -105 Philadelphia -120 at Cincinnati +110 New York -135 at Pittsburgh +125 Washington -149 at Miami +139 Los Angeles -125 at Atlanta +115 Arizona -152 at San Diego +142 at San Francisco-114 Milwaukee +104American LeagueFAVORITE LINE UNDERDOG LINE at New York -400 Kansas City +370 Cleveland -175 at Detroit +163 at Baltimore Off Tampa Bay Off at Boston -195 Minnesota +180 at Chicago Off Toronto Off at Houston -352 Texas +322 at Los Angeles -125 Seattle +115Interleagueat Colorado -128 Oakland +118NFL Thursday Hall of Fame GameFAVORITE OPEN TODAY O/U UNDERDOG Baltimore 1 2 33 ChicagoUpdated Odds Available at Pregame.comTRANSACTIONSBASEBALLNATIONAL BASEBALL HALL OF FAME AND MUSEUM „ Elected Arte Moreno to the board of directors.American LeagueCHICAGO WHITE SOX „ Designated RHP Chris Volstad for assignment. Recalled RHP Thyago Vieira from Charlotte (IL). Selected the contract of RHP Tyler Danish from Charlotte. DETROIT TIGERS „ Optioned LHP Ryan Carpenter to Toledo (IL). LOS ANGELES ANGELS „ Optioned RHP Dayan Diaz to Inland Empire (Cal). NEW YORK YANKEES „ Placed OF Aaron Judge on the 10-day DL. Recalled INF Tyler Wade from Scranton/Wilkes-Barre (IL). SEATTLE MARINERS „ Signed RHP Jordan Desgujin to a minor league contract. TAMPA BAY RAYS „ Designated C Adam Moore for assignment. Selected the contract of C Michael Perez from Durham (IL). TEXAS RANGERS „ Traded LHP Cole Hamels and cash to the Chicago Cubs for RHPs Eddie Butler and Rollie Lacy and a player to be named.National LeagueARIZONA DIAMONDBACKS „ Acquired INF Eduardo Escobar from the Minnesota Twins for RHP Jhoan Duran and OFs Gabriel Maciel and Ernie De La Trinidad. Recalled SS Ildemaro Vargas from Reno (PCL). Placed INF Jake Lamb on the 10-day DL. Designated INF Jack Reinheimer for assignment. ATLANTA BRAVES „ Acquired LHP Jonny Venters for $250,000 of international signing bonus pool allocation. CHICAGO CUBS „ Recalled RHP Alec Mills from Iowa (PCL). CINCINNATI REDS „ Optioned RHP Austin Brice to Louisville (IL). Designated LHP Kyle Crockett for assignment. Recalled RHP Keury Mella and LHP Wandy Peralta from Louisville. COLORADO ROCKIES „ Assigned 2B Daniel Castro outright to Albuquerque (PCL). NEW YORK METS „ Assigned 2B Ty Kelly outright to Las Vegas (PCL). Designated OF Matt den Dekker for assignment. Signed OF Austin Jackson to a one-year contract. PHILADELPHIA PHILLIES „ Acquired INF Asdrubal Cabrera from the New York Mets for RHP Franklyn Kilome. Optioned RHP Drew Anderson to Lehigh Valley (IL). Recalled LHP Ranger Suarez from Lehigh Valley. PITTSBURGH PIRATES „ Recalled RHP Alex McRae from Indianapolis (IL). Optioned RHP Michael Feliz to Indianapolis. ST. LOUIS CARDINALS „ Traded RHP Sam Tuivailala to Seattle for RHP Seth Elledge and assigned Elledge to Spring“ eld (TL). Designated LHP Tyler Lyons and RHP Greg Holland for assignment. Placed LHP Brett Cecil on the 10-day DL, retroactive to July 23. Selected the contract of RHP Dakota Hudson from Memphis (PCL). Recalled RHP Daniel Poncedeleon and LHP Tyler Webb from Memphis and RHP Luke Weaver from Peoria (MWL). SAN FRANCISCO GIANTS „ Optioned 2B Kelby Tomlinson and LHP Ty Blach to Sacramento (PCL). Sent 2B Joe Panik to Sacramento for a rehab assignment. BASKETBALLNational Basketball AssociationLOS ANGELES CLIPPERS „ Waived G C.J. Williams.FOOTBALLNational Football LeagueNFL „ Suspended New York Jets WR ArDarius Stewart without pay for the “ rst two games of the regular season for violating the leagues policy on performanceenhancing substances. ARIZONA CARDINALS „ Released DE Moubarek Djeri. Signed S Tre Boston to a one-year contract. ATLANTA FALCONS „ Agreed to terms with OT Jake Matthews on a “ ve-year contract extension. CHICAGO BEARS „ Signed OL Jack Allen. Waived DL Bunmi Rotimi. CLEVELAND BROWNS „ Signed DL Zaycoven Henderson and WR Blake Jackson. LOS ANGELES CHARGERS „ Placed TE Hunter Henry, G Forest Lamp and CB Jason Verrett on the PUP list. Placed G Brett Boyko and S Derwin James on active-NFI list. NEW ENGLAND PATRIOTS „ Signed WR Paul Turner. Released TE Troy Niklas. OAKLAND RAIDERS „ Placed G-OT Vadal Alexander and DE Khalil Mack on the reserve-did not report list. TENNESSEE TITANS „ Agreed to terms with OT Taylor Lewan on a multi-year contract extension and TE Delanie Walker on a twoyear contract extension. WASHINGTON REDSKINS „ Signed QB Colt McCoy to a contract extension through 2019.HOCKEYAmerican Hockey LeagueBAKERSFIELD CONDORS „ Named Sam Kim video coordinator and Chad Drown trainer. Announced Edmonton Oilers goaltending development coach Sylvain Rodrigue will work for the team full-time.SOCCERMajor League SoccerNEW YORK CITY FC „ Acquired M Valentin Castellanos on loan from Club Atletico Torque (Primera Division-Uruguay).COLLEGESCONFERENCE CAROLINAS „ Named Megan Zimlich conference of“ cer for the 2018-19 academic year. ALABAMA „ Signed football coach Nick Saban to an eight-year contract through the 2025 season. FLORIDA „ Announced freshman CB Justin Watkins is leaving school and graduate DL Adam Shuler is transferring from West Virginia. HAMPTON „ Named Kevin Darcy womens soccer coach. NORTH CAROLINA „ Announced junior TB Antonio Williams will be eligible to play this season. ST. NORBERT „ Announced the resignation of baseball coach Tom Winske to accept an assistant coaching position at Central Michigan. GOLFPGA TOURRBC CANADIAN OPENFridays leaders at Glen Abbey Golf Club, Oakville, Ontario; Purse: $6.2 million. Yardage: 7,253; Par: 72 (35-37) (a-denotes amateur) SECOND ROUND Kevin Tway 66-65„131 Whee Kim 67-65„132 Keegan Bradley 69-63„132 Byeong Hun An 66-67„133 Johnson Wagner 68-65„133 Zac Blair 67-67„134 Joaquin Niemann 67-67„134 Aaron Baddeley 68-66„134 Dustin Johnson 68-66„134 Nick Taylor 68-67„135 Robert Garrigus 63-72„135 Andrew Putnam 67-68„135 Ian Poulter 66-69„135 Rory Sabbatini 68-67„135 Alex Cejka 69-67„136 Cameron Percy 68-68„136 Harold Varner III 69-67„136 Ben Silverman 73-63„136 Steve Wheatcroft 68-68„136 Brian Stuard 70-66„136 Hudson Swafford 66-70„136 Rob Oppenheim 68-68„136 Shane Lowry 70-67„137 Tommy Fleetwood 66-71„137 Danny Lee 68-69„137 a-Chris Crisologo 68-69„137 Roger Sloan 68-69„137 George Cunningham 67-70„137 Ethan Tracy 70-67„137 Ricky Barnes 67-70„137 Rod Pampling 67-70„137 Chris Stroud 65-72„137 Steve Stricker 68-69„137 Joel Dahmen 69-68„137 Jonathan Randolph 72-65„137 Lanto Grif“ n 69-68„137 Dominic Bozzelli 67-71„138 James Hahn 68-70„138 Mackenzie Hughes 69-69„138 Brandt Snedeker 68-70„138 Jason Kokrak 69-69„138 Tony Finau 71-67„138 Chad Campbell 72-66„138 Abraham Ancer 73-66„139 David Lingmerth 69-70„139 Troy Merritt 71-68„139 Graeme McDowell 67-72„139 William McGirt 69-70„139 Jhonattan Vegas 69-70„139 Charley Hoffman 68-71„139 Martin Flores 68-71„139 Kelly Kraft 71-68„139 Sam Ryder 69-70„139 Stewart Cink 70-69„139 Chris Kirk 67-72„139 Jimmy Walker 70-69„139 Gary Woodland 67-72„139 Martin Piller 72-67„139 Scott Stallings 70-69„139 Adam Schenk 64-75„139 John Huh 70-70„140 J.B. Holmes 74-66„140 Matt Every 68-72„140 Si Woo Kim 68-72„140 Peter Malnati 70-70„140 Ryan Blaum 69-71„140 Stephan Jaeger 69-71„140 Zach Wright 69-71„140 Ryan Yip 68-72„140 Tyler Duncan 71-69„140 Jamie Lovemark 71-69„140 David Hearn 68-72„140 Shawn Stefani 70-70„140 Jim Furyk 69-71„140 Nick Watney 69-71„140 Sean OHair 71-69„140 Ryan Palmer 68-72„140 Keith Mitchell 69-71„140 FAILED TO MAKE THE CUT Sergio Garcia 67-74„141 Tyrone Van Aswegen 71-70„141 Andrew Yun 71-70„141 Xinjun Zhang 67-74„141 Matt Kuchar 69-72„141 Adam Hadwin 70-71„141 Matt Jones 73-68„141 Hunter Mahan 68-73„141 Sung Kang 70-71„141 Jared du Toit 72-69„141 Cameron Champ 69-72„141 Matt Atkins 73-68„141 Corey Conners 72-70„142 J.T. Poston 72-70„142 Blayne Barber 72-70„142 Martin Laird 71-71„142 Ken Duke 73-69„142 Seamus Power 68-74„142 Ben Crane 66-76„142 Billy Horschel 69-73„142 Bronson Burgoon 67-75„142 Kyle Thompson 71-71„142 Harris English 71-72„143 Ryan Armour 72-71„143 Tom Hoge 74-69„143 Adam Svensson 72-71„143 Norman Xiong 74-69„143 Robert Streb 70-73„143 Kevin Kisner 71-72„143 Fabin Gmez 72-71„143 Michael Thompson 73-70„143 a-Joey Savoie 71-72„143 J.J. Henry 72-72„144 D.A. Points 73-71„144 Roberto Daz 73-71„144 Tom Lovelady 71-73„144 Chez Reavie 75-69„144 Parker McLachlin 72-72„144 Bubba Watson 70-74„144 Bill Haas 72-72„144 Ollie Schniederjans 76-69„145 Brandon Harkins 70-75„145 Zecheng Dou 71-74„145 Conrad Shindler 72-73„145 J.J. Spaun 74-71„145 Talor Gooch 72-73„145 Patrick Rodgers 69-77„146 Nicholas Lindheim 74-72„146 Jonathan Byrd 74-72„146 Sam Saunders 77-69„146 Retief Goosen 71-75„146 Mike Weir 75-71„146 Will Claxton 73-73„146 Michael Gligic 69-77„146 Brooks Koepka 77-70„147 Billy Hurley III 72-75„147 Jonas Blixt 73-74„147 John Senden 72-75„147 Cameron Tringale 72-75„147 Russell Budd 75-72„147 Austin Connelly 77-71„148 Sam Fidone 72-76„148 a-Zachary Bauchou 72-76„148 Brett Stegmaier 70-79„149 Vaughn Taylor 74-75„149 Marc-tienne Bussires 75-74„149 Daniel Summerhays 73-77„150 a-Hugo Bernard 76-74„150 Nyasha Mauchaza 73-77„150 Scott Brown 76-76„152 Dylan Meyer 73-79„152 Brendon de Jonge 75-78„153 a-Todd Fanning 77-76„153 Mitchell Sutton 74-80„154 Justin YW Kim 81-76„157PGA TOUR CHAMPIONSSENIOR BRITISH OPENFridays leaders at Old Course at St. Andrews, St. Andrews, Scotland; Purse: $2 million. Yardage: 7,216; Par: 72 (36-36) (a-denotes amateur) PARTIAL SECOND ROUND(18 golfers did not “ nish)Miguel Angel Jimenez 68-67„135 JeffSluman68 68 „ 136 Kirk Triplett 65-71„136 Bernhard Langer 67-69„136 Jarmo Sandelin 68-69„137 Vijay Singh 68-69„137 Tom Watson 69-68„137 Mauricio Molina 70-68„138 Tom Pernice Jnr 70-68„138 Marco Dawson 71-67„138 Andre Bossert 71-68„139 Brandt Jobe 70-69„139 Sandy Lyle 73-66„139 Colin Montgomerie 71-68„139 Paul McGinley 66-73„139 Tom Lehman 68-71„139 Kenny Perry 68-71„139 David Toms 67-73„140 Scott McCarron 67-73„140 Jesper Parnevik 70-70„140 Phillip Price 68-72„140 Clark Dennis 68-72„140 Prayad Marksaeng 70-70„140 Gary Wolstenholme 72-69„141 Kevin Sutherland 70-71„141 Peter Fowler 71-70„141 Corey Pavin 72-69„141 Paul Broadhurst 71-70„141 Thaworn Wiratchant 65-76„141 Tim Petrovic 73-68„141 Gary Orr 71-70„141 Joe Durant 69-72„141 Jerry Kelly 74-67„141 Markus Brier 73-69„142 Mark Brooks 72-70„142 Steen Tinning 69-73„142 David McKenzie 70-72„142 Jeff Maggert 70-72„142 Billy Andrade 70-72„142 Scott Verplank 69-73„142 Tim Thelen 70-73„143 Mardan Mamat 70-73„143 Scott Parel 71-72„143 Peter Lonard 73-70„143 Fred Couples 71-72„143 Jean-Fran Remesy 73-70„143 Gene Sauers 72-71„143 Steve Flesch 74-69„143 Roger Chapman 73-70„143 John Daly 69-74„143 Woody Austin 70-73„143 Paul Archbold 69-75„144 Loren Roberts 71-73„144 Gary Koch 71-73„144 Gary Marks 69-75„144 Andrew Oldcorn 71-73„144 Magnus P Atlevi 68-76„144 Bob Estes 75-70„145 Mark McNulty 77-68„145 Brad Faxon 76-69„145 David Frost 72-73„145 Des Smyth 75-70„145 Mark Calcavecchia 74-71„145 Rafael Gomez 77-68„145 Mark Ridley 70-75„145 Duffy Waldorf 74-71„145 a-Gene Elliott 77-69„146 Peter Baker 74-72„146 Paul Wesselingh 72-74„146 James Kingston 72-74„146 John Inman 69-77„146 Paul Goydos 70-76„146 Miguel Angel Martin 73-73„146 Dan Olsen 71-76„147 Fran Quinn 71-76„147 Paul Eales 74-73„147 Ronan Rafferty 72-75„147 Costantino Rocca 71-76„147 Jean Van De Velde 73-74„147 Greg Turner 76-71„147 Victor Casado 73-75„148 Angel Franco 75-73„148 Cesar Monasterio 75-73„148 Jonathan Lomas 75-73„148 Barry Lane 72-76„148 Brendan McGovern 74-74„148 Simon P Brown 73-76„149 Nick Faldo 76-73„149 Mike Harwood 76-73„149 Scott Dunlap 73-76„149 Glen Day 75-75„150 Mark James 77-73„150 a-Robert Max“ eld 71-79„150 Tsuyoshi Yoneyama 74-76„150 Bob Ford 76-74„150 Tommy Tolles 79-71„150 Wes Short Jr 76-74„150 Darrell Kestner 78-73„151 a-Mats Dornell 76-75„151 Eamonn Darcy 76-75„151 Mark Mouland 76-75„151 Jerry Pate 75-76„151 Pedro Linhart 75-76„151 Chien Soon Lu 75-76„151 David Gilford 76-75„151 Brandel Chamblee 77-75„152 Gordon Brand Jnr 78-74„152 Jonathan S Cheetham 75-77„152 a-G.S. Lacy 77-75„152 a-Chip Lutz 69-83„152 Sven Struver 80-72„152 Larry Mize 73-79„152 Peter OMalley 76-76„152 Philip Golding 72-80„152 Spike McRoy 74-79„153 a-B.R. Hughes 79-75„154 Bruce Vaughan 74-80„154 Hale Irwin 77-77„154 Chris Williams 76-79„155 Henrik Simonsen 76-80„156 Bill Breen 79-78„157 Vicente Fernandez 78-79„157 Andres Rosa 76-82„158 Todd Hamilton 81-77„158 Robert Burns 77-82„159 LEADERBOARD GOLFER SCORE THRU Miguel Angel Jimenez -9 F Stephen Ames -9 17 Jeff Sluman -8 F Kirk Triplett -8 F Bernhard Langer -8 F Jarmo Sandelin -7 F Vijay Singh -7 F Tom Watson -7 F Mauricio Molina -6 F Tom Pernice Jnr -6 F Marco Dawson -6 FLPGA TOUR/ LADIES EUROPEAN TOURLADIES SCOTTISH OPENFridays leaders at Gullane Golf Club, Gullane, Scotland; Purse: $1.5 million. Yardage: 6,480; Par: 71 (35-36) SECOND ROUND Tiffany Joh 62-67„129 Ariya Jutanugarn 67-65„132 Amy Yang 66-66„132 Caroline Masson 68-65„133 Su Oh 68-66„134 Sung Hyun Park 67-67„134 So Yeon Ryu 69-66„135 Minjee Lee 67-68„135 Peiyun Chien 70-66„136 Haeji Kang 67-69„136 In-Kyung Kim 66-70„136 Jenny Shin 66-70„136 Nasa Hataoka 70-67„137 Lee-Anne Pace 68-69„137 Pornanong Phatlum 73-65„138 Celine Boutier 72-66„138 Mika Miyazato 71-68„139 Georgia Hall 71-68„139 Aditi Ashok 70-69„139 Jeong Eun Lee 68-71„139 Caroline Inglis 68-71„139 Karoline Lund 67-72„139 Maria Torres 74-66„140 Sarah Jane Smith 74-66„140 Ryann OToole 72-68„140 Cristie Kerr 72-68„140 Nicole Broch Larsen 71-69„140 Mel Reid 71-69„140 Paula Creamer 71-69„140 Karrie Webb 71-69„140 Jodi Ewart Shadoff 70-70„140 Carlota Ciganda 70-70„140 Marianne Skarpnord 70-70„140 Brittany Altomare 69-71„140 Ally McDonald 69-71„140 Lauren Kim 68-72„140 Xiyu Lin 68-72„140 Charley Hull 67-73„140 Alena Sharp 73-68„141 Manon Molle 72-69„141 Brittany Marchand 72-69„141 Ashleigh Buhai 71-70„141 Karolin Lampert 71-70„141 Sandra Gal 71-70„141 Wei-Ling Hsu 71-70„141 Nanna Koerstz Madsen 71-70„141 Jin Young Ko 71-70„141 Isi Gabsa 70-71„141 Anna Nordqvist 70-71„141 Yu Liu 70-71„141 Bronte Law 68-73„141 Mina Harigae 76-66„142 Nuria Iturrios 74-68„142 Sei Young Kim 74-68„142 Robynn Ree 72-70„142 Jacqui Concolino 72-70„142 Jenny Haglund 72-70„142 Gaby Lopez 72-70„142 Sophia Popov 71-71„142 Mo Martin 71-71„142 Angela Stanford 71-71„142 Thidapa Suwannapura 71-71„142 Katherine Kirk 70-72„142 Pannarat Thanapolboonyaras 69-73„142 Annabel Dimmock 68-74„142 Kelsey MacDonald 67-75„142 Cheyenne Woods 77-66„143 Chella Choi 75-68„143 Lindy Duncan 75-68„143 Moriya Jutanugarn 74-69„143 Jaye Marie Green 74-69„143 Kylie Henry 73-70„143 Lydia Hall 73-70„143 Anne Van Dam 73-70„143 Christina Kim 72-71„143 Casey Danielson 72-71„143 Jane Park 72-71„143 Isabelle Boineau 71-72„143 Sarah Kemp 70-73„143 Amy Boulden 69-74„143 MISSED CUT Dani Holmqvist 76-68„144 Mariajo Uribe 74-70„144 Mi Hyang Lee 74-70„144 Brianna Do 74-70„144 Wichanee Meechai 73-71„144 Amelia Lewis 73-71„144 Kanyalak Preedasuttijit 72-72„144 Carly Booth 72-72„144 Morgan Pressel 72-72„144 Angel Yin 72-72„144 Meghan MacLaren 72-72„144 Maude-Aimee Leblanc 71-73„144 Ayako Uehara 71-73„144 Perrine Delacour 70-74„144 Valdis Jonsdottir 74-71„145 Klara Spilkova 74-71„145 Marta Sanz Barrio 73-72„145 Luna Sobron 73-72„145 Lydia Ko 73-72„145 Ursula Wikstrom 70-75„145 Daniela Iacobelli 68-77„145 Justine Dreher 68-77„145 Olivia Cowan 79-67„146 Hyo Joo Kim 78-68„146 Lina Boqvist 75-71„146 Kim Kaufman 75-71„146 Valentine Derrey 74-72„146 Rebecca Artis 74-72„146 Sarah Schober 73-73„146 Liz Young 72-74„146 Becky Brewerton 72-74„146 Emma Talley 72-74„146 Noora Komulainen 71-75„146 Ola“ a Kristinsdottir 77-70„147 Nicole Garcia 77-70„147 Mi Jung Hur 76-71„147 Felicity Johnson 75-72„147 Linda Wessberg 75-72„147 Michelle Wie 75-72„147 Gemma Dryburgh 74-73„147 Jessica Karlsson 73-74„147 Katie Burnett 73-74„147 Sherman Santiwiwatthanaphong 72-75„147 Carmen Alonso 71-76„147 Camille Chevalier 70-77„147 Amy Olson 76-72„148 Beatriz Recari 75-73„148 Gabriella Cowley 75-73„148 Leticia Ras-Anderica 74-74„148 Holly Clyburn 73-75„148 Catriona Matthew 69-79„148 Florentyna Parker 79-70„149 Celine Herbin 77-72„149 Ana Menendez 77-72„149 Benyapa Niphatsophon 77-72„149 Camilla Lennarth 75-74„149 Astrid Vayson de Pradenne 75-74„149 Beth Allen 75-74„149 Vikki Laing 75-74„149 Madelene Sagstrom 73-76„149 Laetitia Beck 72-77„149 Laura Davies 72-77„149 Agathe Sauzon 81-69„150 Malene Jorgensen 77-73„150 Hannah Burke 77-73„150 Whitney Hillier 77-73„150 Trish Johnson 78-73„151 Hannah Green 76-75„151 Erynne Lee 74-77„151 Caroline Martens 80-72„152 Cydney Clanton 78-74„152 Pernilla Lindberg 78-74„152 Emily Pedersen 76-76„152 Chloe Leurquin 78-75„153 Christine Wolf 75-78„153 Michele Thomson 75-78„153AUTO RACINGNHRA MELLO YELLO DRAG RACINGSONOMA NATIONALSAt Sonoma Raceway in Sonoma, California. Fridays qualifying results were not available at press time.UPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP GANDER OUTDOORS 400Site: Long Pond, Pennsylvania. Schedule: Today, practice, 9 & 11:40 a.m. (CNBC), qualifying, 4:10 p.m. (NBCSN); Sunday, race, 2:30 p.m., NBCSN. Track: Pocono Raceway (oval, 2.5 miles). Race distance: 400 miles, 160 laps. Last year: Kyle Busch beat the “ eld at the Tricky TriangleŽ from the front row. Last race: Kevin Harvick won in New Hampshire despite leading just 12 laps. Fast facts: There has been a different winner in each of the last four races, just the second time that has happened all season. The stranglehold of this seasons Big ThreeŽ continued last weekend, with Harvick, Martin Truex Jr. and Kyle Busch now combining to win 15 of the “ rst 20 races of 2018. ... Those three drivers also hold the top three places in the standings, led by Busch with 844 points. ... Seven-time champion Jimmie Johnson has just two top-“ ve “ nishes this season. Next race: GoBowling at The Glen, Aug. 5, Watkins Glen International, Watkins Glen, New York. Online: www.nascar.comNASCAR XFINITY U.S. CELLULAR 250Site: Newton, Iowa Schedule: Today, qualifying, 3:05 p.m. (NBCSN), race, 5:20 p.m., NBCSN. Track: Iowa Speedway (oval, 0.894 miles). Race distance: 218.75 miles, 250 laps. Last year: Ryan Preece won his “ rst series race as part of just a four-start season Last race: Christopher Bell won for the second week in a row. Fast facts: Daniel Hemric took over the points lead after “ nishing 11th in last weeks race. Its the “ rst time that Hemric, in his second year driving the No. 21 Chevrolet for Richard Childress Racing, has held the top spot. JR Motorsports held the points lead throughout all of last season, when William Byron won the title. ... Bell, despite three wins to none for Hemric, is six points back in second place. Next race: Zippo 200, Aug. 4, Watkins Glen, New York. Online: www.nascar.com NASCAR CAMPING WORLD TRUCK GANDER OUTDOORS 150Site: Long Pond, Pennsylvania. Schedule: Today, qualifying, 10 a.m. (FS1), race, 1 p.m., FS1 Track: Pocono Raceway Race distance: 150 miles, 60 laps. Last year: Christopher Bell took “ rst on his way to winning the championship. Last race: Chase Briscoe won on the dirt at Eldora. Fast facts: Briscoe, 23, beat out ThorSport Racing teammate Grant En“ nger to earn his second career win. It was a one-off race for Briscoe, a Ford development driver. ... Johnny Sauters lead over Noah Gragson was 32 points after Eldora. Brett Mof“ tt is third, 80 points behind Sauter. Next race: Corrigan Oil 200, Aug. 11, Michigan International Speedway, Brooklyn, Michigan. Online: www.nascar.comVERIZON INDYCARHONDA INDY 200Site: Lexington, Ohio. Schedule: Today, practice, 10 a.m., qualifying, 1:35 p.m. (NBCSN); Sunday, race, 3:30 p.m., CNBC. Track: Mid-Ohio Sports Car Course (road, 2.258 miles) Race distance: 203.22 miles, 90 laps. Last year: Josef Newgarden took “ rst after teammate Will Power won the pole. Last race: Scott Dixon won in Toronto, his third victory in six races. Fast facts: Dixons win in Canada on July 15 was his 44th career win, which ranks third on the all-time IndyCar wins list. ... Dixon is also the winningest driver at Mid-Ohio with “ ve victories, the last coming in 2014. ... Team Penske has won the last two races in Lexin g ton, with Simon Pa g enaud sna pp in g an eight-year drought for the team in 2016. Next race: ABC Supply 500, Aug. 19, Pocono Raceway, Long Pond, Pennsylvania. Online: www.indycar.com FORMULA ONE HUNGARIAN GRAND PRIXSite: Budapest Schedule: Today, practice, 6 a.m. (ESPN2), qualifying, 9 a.m. (ESPNews); Sunday, race, 9 a.m., ESPN2 Track: Hungaroring (circuit, 2.72 miles). Race distance: 190.5 miles, 70 laps. Last year: Sebastian Vettel won from the pole. Last race: Lewis Hamilton rallied from starting 14th to take “ rst in Germany. Fast facts: Hamiltons remarkable win last weekend was the 66th of his career, and it put him back atop the standings. ... Vettel went from eight points up in the standings to 17 down when his car hit a wall in the 52nd lap. Vettel had a nine-second lead before the incident. ... Kimi Raikkonen, Vettels Ferrari teammate, is in third, 57 points behind Hamilton. Next race: Belgian Grand Prix, Aug. 26, SpaFrancorchamps Circuit, Spa-Francorchamps, Belgium. Online: www.formula1.comSOCCERMAJOR LEAGUE SOCCERAll times EasternEASTERN CONFERENCE W L T PTS GF GAAtlanta United FC 13 4 5 44 46 25 New York Red Bulls 13 5 2 41 40 19 New York City FC 12 4 4 40 40 24 Columbus 9 7 6 33 27 27 Montreal 9 12 1 28 28 37 New England 7 7 7 28 33 32 Philadelphia 8 10 3 27 29 34 Chicago 6 11 5 23 34 43 Orlando City 7 12 1 22 29 45 Toronto FC 5 11 4 19 32 39 D.C. United 3 9 5 14 27 34WESTERN CONFERENCE W L T PTS GF GAFC Dallas 11 3 6 39 32 23 Los Angeles FC 10 5 6 36 44 35 Sporting Kansas City 9 5 6 33 37 27 Los Angeles Galaxy 9 7 5 32 39 33 Portland 8 3 7 31 28 24 Real Salt Lake 9 9 3 30 31 39 Minnesota United 9 11 1 28 33 40 Houston 7 7 6 27 38 30 Vancouver 7 9 5 26 30 42 Seattle 6 9 5 23 19 23 Colorado 4 11 5 17 24 34 San Jose 2 12 6 12 29 403 points for victory, 1 point for tieWednesdays GamesPhiladelphia 3, Houston 1 New York Red Bulls 1, D.C. United 0 Seattle 1, San Jose 0Thursdays GamesNew York City FC 2, Orlando City 0 Los Angeles Galaxy 2, Los Angeles FC 2, tieTodays GamesChicago at Toronto FC, 7 p.m. Columbus at New York Red Bulls, 7 p.m. Atlanta United FC at Montreal, 7:30 p.m. Colorado at D.C. United, 8 p.m. FC Dallas at Sporting Kansas City, 8:30 p.m. Houston at Portland, 9 p.m. Minnesota United at Vancouver, 10 p.m. Real Salt Lake at San Jose, 10:30 p.m.Sundays GamesNew York City FC at Seattle, 5 p.m. Orlando City at Los Angeles Galaxy, 9:30 p.m.Saturday, August 4Toronto FC at Atlanta United FC, 4 p.m. D.C. United at Montreal, 7:30 p.m. New England at Orlando City, 7:30 p.m. San Jose at FC Dallas, 8 p.m. Seattle at Minnesota United, 8 p.m. Vancouver at New York City FC, 8 p.m. Los Angeles Galaxy at Colorado, 9 p.m. Sporting Kansas City at Houston, 9 p.m. Chicago at Real Salt Lake, 10 p.m. Philadelphia at Portland, 11 p.m.Sunday, August 5Los Angeles FC at New York Red Bulls, 6 p.m.U.S. OPEN CUPAll times Eastern(Home teams listed “ rst) SEMIFINALS Wednesday, Aug. 8Chicago Fire (MLS) at Philadelphia Union (MLS), 7 p.m. Los Angeles FC (MLS) at Houston Dynamo (MLS), 8:30 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 14 1 4 46 41 14 Seattle 8 4 6 30 20 15 Portland 8 5 5 29 29 22 Orlando 8 6 5 29 27 26 Chicago 7 4 7 28 26 22 Utah 5 6 7 22 14 18 Houston 5 7 5 20 21 28 Washington 2 11 4 10 11 24 Sky Blue FC 0 13 3 3 12 32 3 points for victory, 1 point for tie.Todays GameSky Blue FC at Chicago, 8 p.m.Sundays GamesPortland at North Carolina, 6 p.m. Sky Blue FC at Orlando, 7:30 p.m. Utah at Houston, 8:30 p.m. Washington at Seattle, 9 p.m.Wednesday, Aug. 8Washington at Utah, 10 p.m.Friday, Aug. 10North Carolina at Chicago, 8 p.m.PRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE W L PCT GBAtlanta 16 9 .640 „ Washington 14 11 .560 2 Connecticut 14 12 .538 2 Chicago 9 17 .346 7 New York 7 18 .280 9 Indiana 3 23 .115 13WESTERN CONFERENCE W L PCT GBSeattle 19 7 .731 „ Minnesota 15 10 .600 3 Los Angeles 15 11 .577 4 Phoenix 15 11 .577 4 Dallas 14 11 .560 4 Las Vegas 12 13 .480 6Thursdays GamesNo games scheduledFridays GamesNo games scheduledTodays Game All-Star Game at MinnesotaTeam Parker at Team Delle Donne, 3:30 p.m.Sundays GamesNo games scheduledCYCLINGTOUR DE FRANCE19TH STAGEFriday at Laruns, France A 124.6-mile ride in the Pyrenees from Lourdes to Laruns, with a descending “ nish following six categorized climbs, including a Category 1 and pair of Hors categories 1. Primoz Roglic, Slovenia, LottoNL-Jumbo, 5:28:17. 2. Geraint Thomas, Britain, Sky, :19. 3. Romain Bardet, France, AG2R La Mondiale, same time. 4. Dan Martin, Ireland, UAE Team Emirates, same time. 5. Rafal Majka, Polaned, Bora-Hansgrohe, same time. 6. Tom Dumoulin, Netherlands, Sunweb, same time. 7. Mikel Landa, Spain, Movistar, same time. 8. Chris Froome, Britain, Sky, same time. 9. Steven Kruijswijk, Netherlands, LottoNLJumbo, :31. 10. Ilnur Zakarin, Russia, Katusha Alpecin, same time. 11. Gorka Izagirre, Spain, Bahrain-Merida, 1:47. 12. Bob Jungels, Luxembourg, Quick-Step Floors, same time. 13. Egan Bernal, Colombia, Team Sky, same time. 14. Domenico Pozzovivo, Italy, BahrainMerida, 3:39. 15. Jon Izagirre, Spain, Bahrain-Merida, same time. 16. Tanel Kangert, Estonia, Astana, 3:57. 17. Pierre Latour, France, AG2R La Mondiale, 4:31. 18. Antwan Tolhoek, Netherlands, LottoNLJumbo, 6:52. 19. Nairo Quintana, Colombia, Movistar, 7:09. 20. Jakob Fuglsang, Denmark, Astana, 7:18.Also25. Tejay van Garderen, United States, BMC Racing, 11:58. 82. Chad Haga, United States, Sunweb, 32:05. 103. Ian Boswell, United States, Katusha Alpecin, same time. 144. Lawson Craddock, United States, EF Education First-Drapac, 38:23. 145. Taylor Phinney, United States, EF Education First-Drapac, 40:33.Overall Standings (After 19 stages)1. Geraint Thomas, Britain, Sky, 79:49:31. 2. Tom Dumoulin, Netherlands, Sunweb, 2:05. 3. Primoz Roglic, Slovenia, LottoNL-Jumbo, 2:24. 4. Chris Froome, Britain, Sky, 2:37. 5. Steven Kruijswijk, Netherlands, LottoNLJumbo, 4:37. 6. Mikel Landa, Spain, Movistar, 4:40. 7. Romain Bardet, France, AG2R La Mondiale, 5:15. 8. Dan Martin, Ireland, UAE Team Emirates, 6:39. 9. Nairo Quintana, Colombia, Movistar, 10:26. 10. Ilnur Zakarin, Russia, Katusha Alpecin, 11:49. 11. Bob Jungels, Luxembourg, Quick-Step Floors, 15:54. 12. Jakob Fuglsang, Denmark, Astana, 16:36. 13. Pierre Latour, France, AG2R La Mondiale, 20:21. 14. Alejandro Valverde, Spain, Movistar, 25:50. 15. Egan Bernal, Colombia, Team Sky, 26:08. 16. Tanel Kangert, Estonia, Astana, 31:19. 17. Warren Barguil, France, Fortuneo-Samsic, 33:59. 18. Domenico Pozzovivo, Italy, Bahrain-Merida, 36:37. 19. Rafal Majka, Polaned, Bora-Hansgrohe, 37:35. 20. Guillaume Martin, France, Wanty-Groupe Gobert, 40:00.Also32. Tejay van Garderen, United States, BMC Racing, 1:20:24. 72. Chad Haga, United States, Sunweb, 2:37:57. 79. Ian Boswell, United States, Katusha Alpecin, 2:45:16. 133. Taylor Phinney, United States, EF Education First-Drapac, 3:47:28. 145. Lawson Craddock, United States, EF Education First-Drapac, 4:24:28.TOUR DE FRANCE STAGESJuly 7 „ Stage 1: Noirmoutier-en-lIle„ Fontenay-le-Comte, ” at (201km-124.9 miles) (Stage: Fernando Gaviria, Colombia; Yellow Jersey: Gaviria)July 8 „ Stage 2: Mouilleron-Saint-Germain„ La Roche-sur-Yon, ” at (182.5-113.4) (Peter Sagan, Slovakia; Sagan)July 9 „ Stage 3: Cholet„Cholet, team time trial (35.5-22.1) (BMC Racing; Greg Van Avermaet, Belgium)July 10 „ Stage 4: La Baule„Sarzeau, ” at (195-121.2) (Gaviria; Van Avermaet)July 11 „ Stage 5: Lorient„Quimper, hilly (204.5-127.1) (Sagan; Van Avermaet)July 12 „ Stage 6: Brest„Mur de Bretagne Guerledan, hilly (181-112.5) (Dan Martin, Ireland; Van Avermaet)July 13 „ Stage 7: Fougeres„Chartres, ” at (231-143.5) (Dylan Groenewegen, Netherlands; Van Avermaet)July 14 „ Stage 8: Dreux„Amiens Metropole, ” at (181-112.5) (Groenewegen; Van Avermaet)July 15 „ Stage 9: Arras Citadelle„Roubaix, hilly (156.5-97.2) (John Degenkolb, Germany; Van Avermaet)July 16 „ Rest Day: AnnecyJuly 17 „ Stage 10: Annecy„Le GrandBornand, high mountain (158.5-98.5) (Julian Alaphilippe, France; Van Avermaet)July 18 „ Stage 11: Albertville„La Rosiere Espace San Bernardo, high mountain (108.567.4) (Geraint Thomas, Britain; Thomas)July 19 „ Stage 12: Bourg-Saint-Maurice les Arcs„Alpe dHuez, high mountain (175.5109.1) (Thomas; Thomas)July 20 „ Stage 13: Bourg dOisans„Valence, ” at (169.5-105.3) (Sagan; Thomas)July 21 „ Stage 14: Saint-Paul-TroisChateaux„Mende, hilly (188-116.8) (Omar Fraile, Spain; Thomas)July 22 „ Stage 15: Millau„Carcassonne, hilly (181.5-112.8) (Magnus Cort Nielsen, Denmark; Thomas)July 23 „ Rest Day: CarcassonneJuly 24 „ Stage 16: Carcassonne„Bagneresde-Luchon, mountain (218-135.5) (Alaphilippe; Thomas)Wednesday „ Stage 17: Bagneres-deLuchon„Saint-Lary-Soulan, high mountain (65-40.4) (Nairo Quintana, Colombia; Thomas)Thursday „ Stage 18: Trie-sur-Baise„Pau, ” at (171-106.3) (Arnaud Demare, France; Thomas)Friday „ Stage 19: Lourdes„Laruns, high mountain (200.5-124.6) (Primoz Roglic, Slovenia; Thomas)Today „ Stage 20: Saint-Pee-sur-Nivelle„ Espelette, individual time trial (31-19.3)Sunday „ Stage 21: Houilles„Paris ChampsElysees, ” at (116-72.1)Total „ 3,351 kilometers, 2082 milesTENNISATP WORLD TOURGERMAN CHAMPIONSHIPSFriday at Rothenbaum Tennis Arena, Hamburg, Germany; Purse: $1.9 million (WT500); Surface: Clay-OutdoorMens Singles Quarter“ nalsJozef Kovalik, Slovakia, def. Thiago Monteiro, Brazil, 3-6, 6-3, 6-2. Leonardo Mayer, Argentina, def. Diego Schwartzman (2), Argentina, 6-3, 4-6, 6-3. Nicolas Jarry, Chile, def. Dominic Thiem (1), Austria, 7-6 (5), 7-6 (7). Nikoloz Basilashvili, Georgia, def. Pablo Carreno Busta (3), Spain, 7-6 (3), 6-4.Mens Doubles Quarter“ nalsJulio Peralta, Chile, and Horacio Zeballos, Argentina, def. Pablo Cuevas, Uruguay, and Marc Lopez (4), Spain, 6-7 (10), 6-4, 10-8.Semi“ nalsOliver Marach, Austria, and Mate Pavic (1), Croatia, def. Marcus Daniell, New Zealand, and Wesley Koolhof, Netherlands, 2-6, 6-4, 10-7.BB&T ATLANTA OPEN (U.S. Open Series)Friday at Atlantic Station, Atlanta; Purse: $668,460 (WT250); Surface: Hard-OutdoorMens Singles Quarter“ nalsMatthew Ebden (4), Australia, def. Marcos Baghdatis, Cyprus, 6-3, 6-2. John Isner (1), United States, def. Mischa Zverev (7), Germany, 7-5, 4-6, 6-1. Ryan Harrison (8), United States, def. Chung Hyeon (3), South Korea, 6-7 (3), 6-2, 7-6 (5). Cameron Norrie, Britain, def. Nick Kyrgios (2), Australia, 7-5, 3-0 retired.Mens Doubles Quarter“ nalsRomain Arneodo, Monaco, and Jeremy Chardy, France, def. Luke Bambridge and Jonny OMara, Britain, 6-2, 7-5.THURSDAYS RESULTS Mens Singles Second RoundMatthew Ebden (4), Australia, def. Donald Young, United States, 6-4, 6-4. Marcos Baghdatis, Cyprus, def. Frances Tiafoe (5), United States, 7-5, 6-1. Cameron Norrie, Britain, def. Jeremy Chardy (6), France, 5-7, 6-4, 6-4. Nick Kyrgios (2), Australia, def. Noah Rubin, United States, 7-5, 6-2.J. SAFRA SARASIN SWISS OPENFriday at Roy Emerson Arena, Gstaad, Switzerland Purse: $587,600 (WT250); Surface: Clay-OutdoorMens Singles Quarter“ nalsMatteo Berretini, Italy, def. Feliciano Lopez (8), Spain, 6-4, 6-3. Jurgen Zopp, Estonia, def. Facundo Bagnis, Argentina, 3-6, 6-4, 6-3. Laslo Djere, Serbia, def. Viktor Galovic, Croatia, 6-7 (5), 6-3, 7-6 (5). Roberto Bautista Agut (2), Spain, def. Taro Daniel, Japan, 7-5, 6-1.Mens Doubles Semi“ nalsMatteo Berrettini and Daniele Bracciali, Italy, def. Robin Haase and Matwe Middelkoop (1), Netherlands, 7-6 (3), 6-7 (5), 10-7.

PAGE 34

Page 6 SP www.yoursun.com Saturday, July 28, 2018 / The Sun (941) 764-6661 € riverwoodgc.com4100 Riverwood Drive € Port Charlotte, FL 33953 B o o k O n l i n e o r C a l l T o d a y Book Online or Call Today. J o i n o u r E C l u b f o r c u r r e n t Join our E-Club for current i n f o r m a t i o n o n information on e v e n t s & m e m b e r s h i p i n c e n t i v e s events & membership incentives. RIVERWOOD GOLF CLUBExperience Golf & Nature at its Finest... adno=50539768 Special 18 Hole & Twilight Rates Available.BY BETH HARRISAssociated PressIRVINE, Calif. „ Missy Franklin missed out at the U.S. national championships, failing to qualify for the two biggest meets leading up to the 2020 Olympics. Franklin didnt make the final in either of her events and as a result will miss next months Pan Pacific championships in Tokyo and the 2019 world championships. She led through the first three laps in the C final of the 200-meter freestyle on Thursday night before fading to third and touching in 1 minute, 59.15 seconds. Ive trained really, really hard the past seven months, and was definitely hoping it would show up a little bit more,Ž Franklin said. The four-time gold medalist at the 2012 London Games didnt enter her signature backstroke events, having undergone two shoulder surgeries at the start of last year. Katie Ledecky averted a potential crisis in the morning preliminaries, swimming in a practice suit after her racing suit split. The five-time Olympic champion wasnt the only one having a wardrobe malfunction. Ledecky said several swimmers suits were sticking to them and tearing, in part because of the near 90-degree heat in the morning and steamy conditions from showers running constantly in the locker room. It was a blessing in disguise because it really pushed me to get out of my comfort zone and really race this morning,Ž she said. Kind of tried to take that same energy and apply it tonight in a racing suit. Just made my morning a little bit harder.Ž Ledecky led all the way to win the 200 free, earning a second individual event to swim in Japan next month. Ledecky touched first in 1 minute, 54.60 seconds, second-fastest in the world this year behind her top time of 1:54.56 she swam in June. Looking on was Lakers great Kobe Bryant and one of his daughters. Ledecky qualified for her second event at the Pan Pacific championships in Tokyo in August after winning the 800 free on Wednesday. Swimming in the next lane, three-time Olympian Allison Schmitt chased Ledecky the entire race and finished second in 1:55.82. Schmitt was buoyed by supportive messages from friend Michael Phelps in her comeback that began full-time in January. He just reminded me that swimming is such a small part of life,Ž she said. Youre still loved by the same people.Ž Also earning trips to Japan were third-place Gabby Deloof and Olympian Leah Smith, who was fourth. The foursome qualified for the 4x200 free relay at Pan Pacs, reuniting Ledecky and Schmitt, who first swam a relay together at the 2016 Rio de Janeiro Games. SWIMMINGMissy Franklin misses out at US NationalsAP PHOTOKatie Ledecky swims to a win in the womens 800-meter freestyle during the U.S. national championships swimming meet Wednesday in Irvine, Calif. BY TIM REYNOLDSAssociated PressLAS VEGAS „ This is a misstep for Kawhi Leonard. He should be in Las Vegas. The saga about his future is done and settled, at least for the next 12 months. Hes with the Toronto Raptors. He got at least half of his wish fulfilled in that hes been traded out of San Antonio, even if it wasnt to his preferred Los Angeles. So theres no reason to still be silent, no reason to hide, no reason to remain as a now-international man of mystery. Apparently, Leonard doesnt see it that way. He declined an invitation to be with USA Basketball this week for its two-practice minicamp in Las Vegas, for reasons that only he truly knows. The semi-official story is that hes focused on preparing for his move to Toronto. OK, fair enough. Its a major event for anyone to pack up a home and move to a different country. But thats not enough to keep him out of this camp. There are only three legitimate reasons why Leonard wouldnt be here. The first is that the leg injury that limited him to nine games last season has not healed sufficiently enough to allow him to play, a notion that should frighten the Raptors. The second hes just scared, a notion that should frighten the Raptors. The third is he doesnt care, a notion that should also frighten the Raptors. He could have gotten a slew of things out of the way this week. Shown the world that hes fit enough to play again. Answered questions about his excitement level for the move to Toronto and why he wanted out of San Antonio. Had that awkward first post-trade interaction with Spurs coach Gregg Popovich, the new USA Basketball coach. Closed a lot of chapters that need endings. Instead, just more silence. Its well-known that Leonard isnt a big talker. He hasnt updated his public Facebook page since 2012. He hasnt posted to Twitter since 2015. In this day and age, thats almost admirable on some level. There will be a day, though, when Leonard will get asked the questions that hes apparently dreading. Maybe at Raptors media day in Toronto in a couple months. Maybe on those two days when the Raptors and Spurs play next season. Definitely on the trip when he has to go to San Antonio for the first time as an opponent. If hes looking to avoid those, hes putting off the inevitable. Leonard just turned 27 about a month ago. He likely isnt even near his prime yet and hes already been an NBA Finals MVP. His talent has been celebrated for years. If he is so inclined, he could have a spot on the 2020 Olympic team and likely come home from Tokyo with a gold medal. He might have been there in 2016 if he hadnt dropped out a month or so before the Rio Games began. This was a very difficult decision,Ž Leonard said at the time. Its an honor to have been considered for the team and I hope that in the future I will have the chance to represent my country by playing for USA Basketball.Ž That time is now. Playing for your country is a big deal to people. Popovich, a graduate of the U.S. Air Force Academy, said its bigger than the NBA. His predecessor as U.S. coach, Mike Krzyzewski, went to West Point. Blake Griffin, one of the many All-Stars playing in camp, said its a pride thingŽ to show up and compete. Kevin Love and Kyrie Irving werent playing, but they were there to show their face and show support. Leonard could have at least done that much. Lets be clear, Leonard is not the only invitee who isnt at camp. LeBron James isnt here. Nor are Stephen Curry and Klay Thompson. Nor are about 10 other guys who got asked to attend. Popovich, who said last week he looked forward to seeing Leonard in Las Vegas, wasnt bothered by the no-shows. People have lives,Ž Popovich said. We had a good number of people here and the people who were invited that arent here have reasons, whether its injury or personal things going on in their lives. And we understand that.Ž NBAKawhi Leonard makes mistake skipping Vegas BY EDDIE PELLSAssociated PressTo say Koa Smith was at the right place at the right time is perfectly accurate. To say he got lucky „ thats missing the point. Perched precariously on his surfboard, the 23-year-old from Hawaii rode a wave off the coast of Namibia, on the western shore of Africa, for 120 straight seconds. He stayed upright for nearly a mile (1.5 kilometers) as he traveled through an unheard-of eight barrels „ the hollow formed by the curve of the wave as it breaks over the riders head. Almost as amazing „ Smith and videographer Chris Rogers filmed the entire ride using both a drone that hovered overhead, and a GoPro attached to a mouthpiece that Smith wore while he rode. Id like to think that everything Ive done my whole life led up to that moment,Ž Smith said of his masterpiece over a one-of-a-kind wave last month, the likes of which has never been documented before. Smith owes his success to being every bit as much a calculated scientist as a devil-may-care risktaker. Much as a meteorologist tracks storms several days before they hit, Smith and many world-class surfers have mastered the art of reading weather charts to predict when and where the greatest sized ocean swells will hit. Its one thing to know theyre coming, quite another to get to where the action is, and Smith is more than willing to drop everything in search of the perfect wave. He can be in one place one day, and you call him and he says, Im taking off for Africa tomorrow,Ž says Smiths publicist, Ryan Runke. SURFINGHawaiian man takes epic ride into historyAP PHOTOIn this image made from video provided by Chris Rogers, surfer Koa Smith rides a wave off the coast of Namibia, on the Western shore of Africa. Smith rode for nearly a mile over a 120-second span and stayed upright as he t raveled through eight barrels „ the hollow formed by the curve of the wave as it breaks over the surfers head. BY JANIE McCAULEYAssociated PressSAN FRANCISCO „ Sure, Josh Hader heard the boos. Of course, he knew they were coming. The All-Star reliever retired four batters to earn a win while making his first appearance on the road since the leftys years-old racist and homophobic tweets surfaced during the All-Star Game, helping lead the Milwaukee Brewers past the San Francisco Giants 7-5 on Thursday night. Hit with rather subdued boos as he ran in from the bullpen to pitch with two outs in the sixth, Hader (3-0) immediately got Brandon Crawford to ground out. Like I said before, I cant control what theyre going to say to me. Ive made mistakes in my earlier years,Ž Hader said. Ive just got to go out and focus on what Ive got to do and thats to get outs and help this team win. I cant let my mistakes distract me from my job going now. Obviously I dont like what I said back then and I obviously regret what came out, but we live and we learn as human beings. Were not perfect. Its how you learn from what you do and just become a better person from it.Ž Travis Shaw hit a tworun homer in the ninth inning. Pinch-hitter Ryan Braun contributed a key RBI single as Milwaukee rallied in the eighth. Andrew McCutchen hit an RBI double in the ninth for San Francisco after Chase dArnauds sacrifice fly. The Brewers want Hader to work on getting past the mistakes he made as a teenager that last week became public knowledge. The approach that weve tried to take with Josh is lets move forward. From our perspective its important that we love him and we support him and make his days as normal as possible,Ž manager Craig Counsell said. Hes hurting. I dont think thats going to go away today.Ž Christian Yelich hit a tying homer leading off the sixth then singled to start a rally in the eighth against Mark Melancon (0-1). Shaw singled one out later and also scored as Erik Kratz followed Braun with a base hit. The Giants got one back in the eighth then Corey Knebel relieved Jeremy Jeffress and struck out Hunter Pence with the tying run on third and finished for his 13th save. Jesus Aguilar added an insurance single in the ninth before Shaw connected. We had some chances at the end against some tough pitchers,Ž Giants manager Bruce Bochy said. Yelich hit his 14th homer against Giants starter Dereck Rodriguez to make it 2-all and has a 10-game hitting streak. Rookie Rodriguez struck out five over six innings with two walks and five hits allowed but missed winning a third straight start. Giants third baseman Evan Longoria returned from the disabled list and went 2 for 4 while Steven Duggar had an RBI single on a night first-pitch temperature was a chilly 59 degrees with a breeze. Longoria had been sidelined since breaking his left hand and having surgery after being hit by a pitch at Miami on June 14. MLBHader earns win in “ rst road outin g since o ensive tweets became public

PAGE 35

Sarah Skidmore Sell; Jenni Sohn € AP Source: World BankOut of syncThe World Bank said that while there is a synchronized recovery now, the prospects ahead tell a different story as protectionist threats cast a dark cloud over future growth.Ž Heres a look at its forecasts for global GDP gains. 0%12345678 Sub-Saharan Africa South Asia Middle East and North Africa Latin America and the Caribbean Europe and Central Asia East Asia and Pacific United States World GDP growth forecasts 2018 2019 2020 Top financial leaders meeting at the recent G-20 summit in Buenos Aires warned that although the worlds economy remains strong, growth is becoming less synchronizedŽ across countries. That could worsen the risk of financial crises and other threats, according to officials. The risks include rising financial vulnerabilities, heightened trade and geopolitical tensions, global imbalances, inequality and structurally weak growth, particularly in some advanced economies,Ž according to the G-20s official communique. The World Bank expressed optimism for the global economy in the short term, saying policymakers may have found the sweet spotŽ between unemployment and inflation. However, it noted there are several ominous signs about the future. The most notable was protectionist threats that cast a dark cloud over future growthŽ. If those threats lead to trade wars the consequences could be devastatingŽ, according to its June report. This was echoed at the G-20 meeting, which took place against the backdrop of rising trade tensions. The US has imposed tariffs on China, Canada and Europe, and theyve imposed countertariffs in return. The International Monetary Fund and others have warned that a wave of tariffs could significantly harm the global economy.Get it together Source: FactSet David McHugh; Alex Nieves € APGermanys bad news bank finally produced earnings that didnt have investors rolling their eyes. Deutsche Bank reported $469 million in net profit on flat revenue for the second quarter, more than double estimates. Costs rose slightly, but mainly for shedding employees, which should mean lower costs. Overall the figures are not great, but a relief from the past three years of full-year losses, huge financial settlements for misconduct, and non-existent or measly dividends. They are nowhere near the robust second quarter earnings from Wall Street banks like Goldman Sachs, Morgan Stanley, Bank of America and Citigroup, all boosted by the Trump tax cut, strong U.S. economy and rising interest rates. The Deutsche team under new CEO Christian Sewing promises their day will come. We measure ourselves against those competitors and our shareholders do as well,Ž said CFO James von Moltke. The reality, though, is were running our own race. We are going through a restructuring at a time when a number of our peers are not. That said, we think weve got a foundation from which to build.ŽHope for Deutsche? 0 20 40 60 80  100 98 99 00 01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18Deutsche Bank (DBK) July 31 1998:  54.42 Thursdays close:  10.52Top Weekly Exchange Traded Funds $0$550$1,100 Copper Gold Emerging-market stocks Asian stocks Investment-grade bonds European stocks High-yield bonds REITs Utilities stocks S&P 500 Health care stocks Small-cap stocks Oil Technology stocks 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poors 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through July 260.9 2.0 -0.1 2.1 1.3 1.1 0.3 0.3 0.9 -0.3 1.6 1.8 -0.4 2.2Copper, health care stocks and oil were the Derbys biggest winners. Other categories including Asian, emerging markets and S&P 500 stocks also posted gains. Gold and bonds lagged.$1,000Derby StocksBonds Commodities% $1,172 1,152 1,111 1,081 1,073 1,021 1,011 1,010 996 983 981 958 936 854AP PwSh Crude Short SZO 53.63 +8.92 +20.0 ... -50.6 DB Agri Long AGF 9.00 +1.47 +19.5 -10.0 -11.0 Direx LatAm Bull 3x LBJ 26.82 +2.71 +11.2 +37.4 -10.6 Direx India Bull 3X INDL 86.25 +7.53 +9.6 +16.8 -8.3 Direxion Mexico Bull MEXX 22.21 +1.86 +9.1 +30.3 -34.1 Direx DlyBrazilBull BRZU 26.14 +2.14 +8.9 +46.9 -24.8 MS MktV RMB CNY 47.62 +3.81 +8.7 +4.4 +12.9 Direx China Bull 3x YINN 25.88 +1.76 +7.3 +1.9 -0.9 Oppenh Rs 1000 Low OVOL 26.92 +1.71 +6.8 ... ... Colum India Infra INXX 13.00 +0.83 +6.8 +3.1 -9.7 Direxion EngyBull 3x ERX 38.72 +2.46 +6.8 +1.5 +53.1 Oppenh Rus 1000 Size OSIZ 27.55 +1.73 +6.7 +0.9 ... Direxion NatGas Bear GASX 18.06 +1.13 +6.7 +5.1 -51.4 Barclays Invrs US Tr TAPR 27.81 +1.73 +6.6 +10.4 +20.9 Prosh Ultra Pro Fin FINU 99.82 +6.08 +6.5 +17.7 +29.7 Direx JapanBull3X JPNL 71.45 +4.30 +6.4 +7.0 +24.1 VanEck Vect India SC SCIF 49.97 +2.95 +6.3 +2.7 -17.9 Direx Eur Finl Bull EUFL 37.65 +2.18 +6.2 +6.2 -16.9 Global X China Inds CHII 14.39 +0.83 +6.1 +3.5 -1.6 CS Long Term Brent UBRT 246.22 +14.08 +6.1 -18.3 ... ProShs Ult Brazil UBR 61.53 +3.47 +6.0 +29.9 -7.6 Global X Pakistan PAK 11.05 +0.63 +6.0 -0.2 -26.6 Direxion SCapBear 3x TZA 9.00 +0.50 +5.9 -3.9 -44.3 Direxion Indsut Bull DUSL 34.58 +1.90 +5.8 +15.0 +26.9 Direxion Transp Bull TPOR 34.81 +1.90 +5.8 +16.8 +39.6 Dir Dly Gold Bear3x DUST 27.40 +1.47 +5.7 +13.1 -1.3 ProShs UltPro ShtR2K SRTY 23.51 +1.27 +5.7 -4.2 -44.9 Colum India SCap SCIN 17.50 +0.91 +5.5 +3.4 -14.7 Cushing MLP June 37 PPLN 19.24 +0.99 +5.4 +4.7 -7.5 VanE Vectors Coal KOL 16.47 +0.82 +5.2 +4.4 +16.7 ProSh UltraBasicMat UYM 72.01 +3.55 +5.2 +5.1 +18.2 WT Japan Hdg Fin DXJF 24.60 +1.17 +5.0 +4.5 +4.9 ProSh Ult Shrt Biotc BIS 17.56 +0.82 +4.9 -9.8 -23.1 iShs Glbl Met&Min PICK 33.17 +1.54 +4.9 +1.7 +12.3 DB Cmdty DblLg DYY 2.76 +0.13 +4.9 -3.8 -4.5 Direxion EmMktBull3x EDC 98.61 +4.60 +4.9 +8.5 -3.6 iShs India SmCap SMIN 43.54 +2.01 +4.8 +3.7 -5.2 VanEck Vector Poland PLND 17.34 +0.77 +4.7 +9.4 -6.3 iShs MSCI Poland EPOL 24.00 +1.08 +4.7 +10.2 -4.4 ProShs UltPro Dow30 UDOW 97.33 +4.35 +4.7 +14.8 +55.0 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The online retailer posted strong second-quarter results including its largest profit ever. The travel booking companys second-quarter profit was far stronger than analysts expected. The social media network reported disappointing user totals and its forecast disappointed investors. Technology companies led a slide in stocks Friday, adding to the markets losses from another tech-driven sell off a day earlier. Twitter shares had their worst loss in more than four years after the social network said its monthly users declined. 30 40 $50 J MJ TwitterTWTR Close: $34.12 -8.82 or -20.5% $15.67$47.79 Vol.: Mkt. Cap: 122.6m (4.3x avg.) $25.7 b 52-week range PE: Yield: 3,412.0 ... 110 120 130 $140 J MJ Expedia GroupEXPE Close: $137.79 11.99 or 9.5% $98.52$161.00 Vol.: Mkt. Cap: 7.3m (4.9x avg.) $18.9 b 52-week range PE: Yield: 67.6 0.9% 1400 1600 1800 $2000 J MJ Amazon.comAMZN Close: $1,817.27 9.27 or 0.5% $931.75$1,880.05Vol.: Mkt. Cap: 9.7m (2.5x avg.) $881.8 b 52-week range PE: Yield: 229.1 ... Best Stocks One MonthBEST LARGE-CAP STOCKS Gol Linhas Inteleg GOL 7.92 11.7 48.3 39.1 ... ... Bco Santander Brasil BSBR 9.61 7.7 28.1 20.8 5 3.0 Adv Micro Dev AMD 18.94 14.8 26.4 24.3 cc ... Arconic Inc ARNC 21.42 12.6 25.9 -15.5 dd 1.1 GrubHub Inc GRUB 131.00 17.0 24.9 188.1 cc ... CA Inc CA 43.97 0.0 23.3 29.6 20 2.3 Corning Inc GLW 33.54 15.2 21.9 12.8 dd 2.1 Banco Bradesco ADS BBD 8.25 2.6 21.1 -1.9 ... 0.7 HCA Holdings Inc HCA 124.15 15.0 21.0 53.1 19 ... IQVIA Holdings IQV 120.45 8.4 20.7 33.1 14 ... Itau Unibanco Hldg ITUB 12.42 1.8 19.8 10.5 ... 2.6 Petrobras A PBR/A 10.58 3.8 19.7 25.3 ... ... Banco Bradesco SA BBDO 7.38 0.0 19.6 -10.7 ... 0.3 Petrobras PBR 11.91 5.0 18.7 34.6 ... ... MercadoLibre Inc MELI 354.57 -5.1 18.6 27.3 cc 0.2 Fastenal Co FAST 56.51 -1.0 17.4 32.6 25 2.8 Biogen Inc BIIB 340.40 -5.1 17.3 16.6 21 ... Deutsche Bank AG DB 12.42 3.2 16.9 -36.0 ... ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Reata Pharmaceut RETA 74.51 60.6 113.1 125.4 dd ... Supervalu Inc SVU 32.07 55.6 56.3 29.1 16 ... Centrais El Brasil B EBR/B 5.00 -0.8 42.5 -3.5 ... ... Momenta Pharm MNTA 28.95 -4.6 41.6 83.9 dd ... Centrais Elec Brasil EBR 4.49 -2.8 39.9 2.8 ... ... Acxiom Corp ACXM 41.32 -5.1 38.0 57.9 81 ... Trnsp Gas Del Sur TGS 16.45 15.0 35.5 9.6 ... ... Systemax Inc SYX 45.60 2.8 32.8 159.0 44 0.5 LifePoint Health LPNT 64.65 35.0 32.5 2.6 62 ... World Fuel Svcs INT 27.05 25.8 32.5 -42.9 12 0.9 BRF SA BRFS 6.19 -1.1 32.3 -47.8 ... ... Vicor VICR 57.55 13.7 32.1 210.3 ... ... Hi-Crush Ptrs LP HCLP 15.25 40.6 29.2 93.4 17 11.0 Zogenix Inc ZGNX 57.10 -2.2 29.2 354.5 dd ... John Bean Technol JBT 114.75 18.7 29.1 24.6 45 0.3 Akcea Therapeutics AKCA 30.56 -0.6 28.9 113.4 ... ... Grupo Supervielle SA SUPV 13.58 18.9 28.4 -25.1 ... ... Endo Intl plc ENDP 12.09 8.4 28.2 7.0 dd ...BEST SMALL-CAP STOCKS Bridgepoint Educ BPI 12.43 64.0 90.4 0.7 19 ... BioLife Solutions BLFS 19.60 -10.9 71.8 506.8 dd ... ViewRay Inc VRAY 11.53 19.4 66.6 163.0 ... ... resTORbio Inc TORC 14.57 67.1 59.2 ... dd ... Lifevantage Corp LFVN 9.70 -1.8 52.3 145.8 ... ... Secoo Holding Ltd SECO 12.24 2.3 51.5 ... ... ... Siebert Fncl SIEB 15.57 3.0 49.4 289.1 dd 0.6 Arbutus Biopharma ABUS 10.75 -6.9 47.3 208.0 dd ... Volaris Aviation VLRS 7.48 13.5 47.2 -47.8 ... ... IntriCon Corp IIN 58.75 22.4 45.8 740.4 cc ... Golden Bull Ltd DNJR 8.17 2.3 42.1 ... ... ... Avid Bioservices CDMO 5.47 -9.9 39.5 30.2 dd ... Attunity Ltd ATTU 16.10 26.8 38.7 126.5 dd ... NII Holdings Inc NIHD 5.41 45.4 38.7 893.3 dd ... Misonix Inc MSON 16.95 25.6 36.7 104.8 dd ... Adma Biologics Inc ADMA 6.09 25.8 35.0 63.0 dd ... Datawatch Corp DWCH 12.75 -1.5 34.2 19.1 dd ... ARC Document Solu ARC 2.36 -3.7 33.3 -36.7 16 ...Industry Rankings 1. Health Care 1.2 5.4 6.3 (^$#@! | 98654321 12.1 2. Industrials 1.2 4.9 5.3 (^$#@! | 987643 13.3 3. Financials 1.1 4.2 3.1 (^$#@! | 98654 11.9 4. Technology -1.3 3.6 9.4 (^$#@! | 99987621 26.9 DJ Total Market index 0.4 3.5 5.6 (^$#@! | 9941 14.1 5. Consumer Services -0.2 2.8 7.2 (^$#@! | 998742 19.3 6. Basic Material 2.1 2.6 3.0 (^$#@! | 9765431 10.3 7. Utilities 0.5 1.2 2.1 (^$#@! | 321 0.2 8. Consumer Goods -0.6 1.1 4.1 *&^!7431 | -2.1 9. Oil & Gas 2.0 0.5 4.1 (^$#@! | 9976531 17.0 10. Telecommunications 1.3 -0.2 -3.3 964321 | -8.2 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Wireless Telecomm. 2.5 2.9 -0.3 ((^# | 41 1.4 NII Holdings Inc NIHD +45.4 +38.7 +92.5 ((^# | 9986543 +893.3 Intelsat SA I +6.7 +21.7 +96.0 ((^# | 9986543 +557.7 ATN International ATNI +13.5 +17.9 +9.1 ((^21 | -0.5 pdvWireless Inc PDVW +9.2 +16.2 -1.2 ((^# | 76421 +15.3 Iridium Comm IRDM -1.6 +11.5 +47.7 ((^# | 98751 +66.5 Rogers Comm B RCI -0.5 +5.5 +5.9 ((%$@!41 | -1.3 Globalstar Inc GSAT +12.9 +3.7 -22.7 9963 | -78.3 America Movil ADS A AMOV +1.4 +1.9 -9.5 (($#!532 | -3.2 Sprint Corp S +0.5 +0.9 -15.5 (^$8765421 | -35.9 Nortel Inv SA NTL 0.0 0.0 0.0 ((^# | 9986543 +117.1 T-Mobile US Inc TMUS +0.6 -0.2 -7.6 ((@61 | -4.8 Fixed Line Telecomm. -0.1 -3.2 -5.9 (*^#7654321 | -18.2 Pareteum Corp TEUM +12.7 +16.8 +5.0 ((^# | 9986543 +197.0 BCE Inc BCE 0.0 +4.1 -1.1 ((621 | -5.1 8x8 Inc EGHT -5.5 +3.5 +3.2 ((^# | 9765321 +53.7 Verizon Comm VZ +2.7 +3.4 +0.9 ((^# | 85 +20.6 Zayo Group Holding ZAYO -1.5 +1.8 +0.7 ((^# | 7621 +14.2 Telus Corp TU -0.6 +1.7 +0.9 ((^# |543 +4.1 GTT Communications GTT -4.2 +1.1 -5.6 ((^# | 9765 +52.6 Consolidated Commun CNSL +2.7 +1.0 +7.6 (*$!8542 | -22.1 Vonage Holdings VG -3.6 -0.1 +14.5 ((^# | 9986531 +99.0 Hc2 Holdings Inc HCHC -3.6 -0.2 +15.2 ((%$421 | -1.6 CenturyLink Inc CTL -2.1 -1.4 -2.8 (*&%$#!732 | -10.1Telecommunications sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, July 28, 2018

PAGE 36

A -:A-MarkPM Q AMRK .32 2.5 56 18.83 10.39 8 12.97 104 12.97 12.25 +.50 -11.5 AAC Hldgs N AAC 13.06 5.99 117 10.29 572 10.42 9.19 +.74 +14.3 AAON Q AAON .32f .9 44 40.25 29.05 179 36.65 962 37.20 35.90 -.10 -.1 AAR N AIR .30 .6 49.05 34.25 112 47.45 781 47.99 46.03 +.70 +20.8 ABB Ltd N ABB .76e 3.3 28.67 21.22 1301 22.90 9734 22.94 22.27 +.58 -14.6 ABM N ABM .70 2.3 19 45.12 28.17 530 30.82 2578 31.13 29.65 +.88 -18.3sAC Immun n Q ACIU 17.40 6.03 665 9.42 3361 17.40 9.32 -6.86 -26.4 ACI Wwde Q ACIW 27.16 20.23 611 26.14 2438 26.76 25.76 -.42 +15.3 ACM Rsc n Q ACMR 15.60 4.74 56 13.24 332 13.92 12.48 +.56 +152.2 ACNB Cp Q ACNB .92 2.7 19 36.00 24.45 5 34.60 43 35.25 33.75 -.20 +17.1 ADT Inc n N ADT 9.60 6.93 2238 9.01 8402 9.53 8.87 -.34 +15.2sAES Corp N AES .52 3.9 12 13.58 9.86 5322 13.37 37380 13.58 12.92 +.34 +23.5sAFLAC s N AFL 1.04 2.2 14 46.19 38.31 5349 46.31 15474 46.49 42.97 +3.25 AG MtgeIT N MITT 2.00f 10.4 7 19.95 16.31 169 19.28 495 19.45 19.07 -.11 +1.4 AG Mtg pfA N MITTpA 2.06 8.0 25.92 24.88 25.65 6 25.89 25.60 -.22 +1.2 AG Mtg pfB N MITTpB 2.00 7.9 25.73 24.50 2 25.36 16 25.71 25.35 -.29 +.1 AGCO N AGCO .60 1.0 26 75.95 56.36 496 60.98 4678 61.83 58.18 +1.65 -14.6 AGNC Inv Q AGNC 2.16 11.1 6 21.94 17.84 4532 19.48 22833 19.59 19.01 +.26 -3.5 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 4 25.97 33 25.97 25.66 -.06 +.5 AGNC pfC Q AGNCN 1.75 6.7 26.79 24.95 9 26.05 89 26.09 25.70 -.21 +1.3 AH Belo N AHC .32 7.2 5.80 4.25 10 4.45 66 4.65 4.40 +.02 -7.3 AK Steel N AKS 24 6.88 4.00 12970 5.25 79400 5.40 4.81 +.38 -7.2 ALJ Reg n Q ALJJ 3.75 1.42 118 2.09 224 2.22 2.00 -.07 -33.7 AMAG Ph Q AMAG 25.63 11.93 433 22.05 3099 22.85 21.05 +.20 +66.4 AMC Ent N AMC .80 5.1 21.20 10.80 1092 15.70 7895 16.00 15.20 -.25 +4.0 AMC Net Q AMCX 11 69.02 46.89 531 59.08 2952 61.90 58.80 -2.47 +9.2 AMCON A DIT .72 .8 19 100.95 80.95 85.00 1 86.00 83.00 +2.00 -13.1 AMN Hlth N AMN 24 68.20 34.85 311 61.10 1703 62.80 60.25 -.10 +24.1 ANGI Hme Q ANGI 17.05 10.24 354 16.20 1473 17.03 16.01 -.47 +54.9 ANI Ph h Q ANIP 28 74.70 42.23 99 68.08 423 71.97 66.65 -2.41 +5.6 ARC Docu N ARC 16 4.84 1.62 285 2.36 1155 2.46 2.09 -.09 -7.5 ARC Grp Q ARCW 3.10 1.80 3 2.35 25 2.45 1.90 -.05 +11.9 ARCAbio rs Q ABIO 2.48 .45 260 .58 1939 .64 .56 -.01 -57.0tASA Gold N ASA .04e .4 12.99 9.85 48 9.86 313 10.02 9.80 -.16 -12.9 ASLAN n Q ASLN 10.44 5.08 12 7.90 47 8.35 7.90 +.07 +40.8sASML Hld Q ASML 1.71e .8 41 221.66 148.95 921 213.30 6557 221.66 212.43 -6.51 +22.7 ASV Hld n Q ASV 10.80 4.75 6 7.00 34 7.48 6.83 -.32 -31.0tAT&T Inc N T 2.00 6.4 6 39.80 30.13 46022 31.08 278005 31.68 30.13 -.02 -20.1tAT&T 66 n N TBB 26.72 24.13 341 24.49 2750 25.11 24.13 -.56 -6.1 ATA Inc Q ATAI .41e 9.1 6.62 4.02 2 4.52 17 4.65 4.21 +.31 -2.2 ATN Intl Q ATNI .68 1.1 67.90 49.34 82 62.20 345 65.70 52.25 +7.38 +12.6 A10 Ntwks N ATEN 8.25 5.63 286 6.89 1185 7.25 6.87 -.39 -10.8 AU Optron N AUO .18e 4.76 3.31 986 4.27 3745 4.45 4.08 +.16 +15.3 AV Homes Q AVHI 6 22.03 14.65 223 21.45 1572 21.65 21.40 -.15 +28.8 AVX Cp N AVX .46 2.3 20.22 14.51 656 19.95 2360 20.00 17.69 +1.90 +15.3 AXA EqH n N EQH 22.25 19.90 655 21.74 7241 22.07 21.08 +.58 +1.6 AXT Inc Q AXTI 22 10.75 5.80 802 7.85 4739 9.32 7.55 -1.13 -9.8 AZZ Inc N AZZ .68 1.3 23 56.05 39.50 141 53.70 1051 55.40 53.20 -1.80 +5.1sAarons N AAN .12 .3 10 50.80 34.29 1879 43.47 5757 50.80 43.10 -2.63 +9.1 Abaxis Q ABAX .72f .9 70 83.98 43.66 99 83.05 526 83.33 83.04 -.25 +67.7sAbbottLab N ABT 1.12 1.7 28 65.90 48.05 4293 65.26 28030 65.90 62.87 +1.94 +14.4 AbbVie N ABBV 3.84 4.2 16 125.86 69.38 12902 90.56 42834 94.56 88.64 +1.65 -6.4 AbeonaTh Q ABEO 22.75 7.01 639 13.40 3201 14.50 12.60 -.95 -15.5 AberFitc N ANF .80 3.5 16 29.20 9.03 2142 23.15 10430 26.50 23.02 -3.01 +32.8tAbdAsPac A FAX .42 9.8 5.29 4.28 537 4.29 3022 4.35 4.28 -.01 -12.1 AbdAustEq A IAF .70e 11.4 6.77 5.85 36 6.16 192 6.19 6.06 +.01 -3.3 AbdnChile A CH .58e 8.1 9.64 6.76 122 7.12 625 7.17 6.90 +.07 -20.3 AbdGlbInc A FCO .84 10.3 9.48 7.81 27 8.13 145 8.17 8.01 +.12 -7.8 AbdJapnEq N JEQ .48e .7 9.89 8.39 4 8.67 23 8.70 8.51 +.19 -3.9 Ability rs Q ABIL 14.55 2.14 39 3.58 436 5.45 3.50 -1.52 -18.6 Abiomed Q ABMD 450.93 141.56 999 369.17 4647 436.42 360.22 -54.31 +97.0 Abraxas Q AXAS 37 3.27 1.52 1756 2.58 6241 2.80 2.57 -.18 +4.9 AcaciaC n Q ACIA 50.10 24.72 390 32.14 2790 34.25 31.42 -2.04 -11.3 AcaciaTc Q ACTG .50 13.7 5.50 2.90 158 3.65 651 3.90 3.65 -.25 -9.9 AcadiaHlt Q ACHC 19 54.34 26.92 627 44.17 3980 45.02 42.41 +1.92 +35.4 AcadiaPh Q ACAD 41.20 14.51 2215 15.44 12885 16.85 15.23 -1.40 -48.7 AcadiaRlt N AKR 1.08 4.1 45 30.63 21.34 487 26.36 2906 27.65 26.29 -.21 -3.7 Acasti g rs Q ACST 3.36 .53 39 .55 393 .61 .54 -.01 -41.7 AccelrDiag Q AXDX 30.35 16.75 179 20.40 976 22.25 20.34 -1.20 -22.1 Acceleron Q XLRN 50.00 30.78 394 42.19 2155 47.69 42.00 -4.39 -.6 Accenture N ACN 2.66 1.6 26 168.95 127.26 2690 162.02 12470 168.11 161.11 -4.50 +5.8 AccessNt Q ANCX .64f 2.3 24 30.99 24.36 67 27.78 292 29.01 27.51 -.81 -.2 AccoBrds N ACCO .24 1.7 24 14.63 10.35 409 13.90 1812 14.32 13.75 -.15 +13.9 Accuray Q ARAY 6.15 3.60 325 3.90 1464 4.15 3.90 -.10 -9.3 AcelRx Q ACRX 5.75 1.55 1002 2.75 3107 3.05 2.70 -.20 +35.8 AcerTh rs Q ACER 27.80 7.36 1 19.75 21 21.26 19.75 -.50 +42.6 AcetoCorp Q ACET .04m 1.3 17.10 2.22 204 3.15 1414 3.40 2.95 -.08 -69.5tAchaogen Q AKAO 22.28 6.90 1103 6.82 4164 7.49 6.80 -.32 -36.5tAchvLfS rs Q ACHV 52.69 3.21 83 3.28 402 3.50 3.21 -.02 -75.6 Achillion Q ACHN 5.66 2.58 1147 2.64 4668 2.87 2.62 -.22 -8.3 AclarisTh n Q ACRS 30.08 16.01 336 17.99 1336 20.75 17.77 -2.49 -27.0 AcmeU A ACU .44 2.0 21 28.76 18.51 7 21.91 34 21.91 19.45 +2.01 -6.4 AcordaTh Q ACOR 36.35 16.55 367 23.95 4204 29.20 23.33 -4.80 +11.7 AcornInt rs N ATV 38.86 9.33 6 25.99 44 26.70 21.78 +3.80 +47.3 ActiniumP A ATNM 1.02 .33 1197 .74 8760 .81 .71 -.05 +11.4 Act TxR n N TAXR 23.79 19.42 4 22.05 22 22.46 22.00 -.23 +3.1 ActivsBliz Q ATVI .34f .5 49 81.64 57.29 6048 75.36 26118 80.20 74.67 -4.29 +19.0 Actuant N ATU .04 .1 30.05 21.50 206 27.95 1823 28.80 27.35 -.05 +10.5 Acuity N AYI .52 .4 16 208.83 109.98 428 134.34 2017 134.89 129.10 +4.05 -23.7 Acushnet n N GOLF 25.66 15.16 168 24.37 878 24.66 23.56 +.17 +15.6 Acxiom Q ACXM 81 44.31 18.60 909 41.32 3330 44.13 40.67 -2.24 +49.9 AdamasPh Q ADMS 44.00 13.50 333 26.29 1957 27.90 26.15 -.80 -22.4 AdamisPh Q ADMP 5.85 2.35 342 3.75 1183 4.00 3.60 -.05 -14.8sAdaDvsEq N ADX 1.32e 1.2 16.16 14.30 57 16.01 556 16.16 15.88 +.07 +6.5 AdamsNR N PEO 1.32e 1.0 21.48 16.90 87 20.08 393 20.29 19.70 +.24 +1.2 AdmRsc A AE .88 2.2 50.59 32.80 3 39.57 40 42.00 39.57 -1.43 -9.0 Adaptim n Q ADAP 14.63 4.82 253 9.94 2263 10.69 9.75 -.50 +48.8sAddusHmC Q ADUS 55 67.45 30.95 81 66.70 388 67.45 62.65 +4.10 +91.7 ADDvtgTch Q AEY 2.33 1.21 5 1.49 15 1.50 1.44 +.03 +1.4 Adecaogro N AGRO 11.15 7.20 423 8.64 2664 9.06 8.27 +.24 -16.4 AdestoTc n Q IOTS 10.80 4.25 341 5.85 2203 6.10 5.65 +.15 -9.3stAdialPh n Q ADIL 285 4.05 285 4.40 3.95 tAdient n N ADNT 1.10 2.3 86.42 43.10 1231 48.55 8020 49.37 43.10 +2.12 -38.3sAdmaBio Q ADMA 6.29 2.01 728 6.09 3922 6.29 4.81 +1.25 +89.7sAdobeSy Q ADBE 59 263.83 143.95 3013 254.81 12604 263.83 253.05 -2.73 +45.4 Adomani n Q ADOM 13.81 .50 344 .67 4100 .87 .67 -.13 -84.8sAdtalemGl N ATGE .36 .7 22 55.10 30.15 268 54.80 1979 55.35 52.60 +1.95 +30.3 Adtran Q ADTN .36 2.2 25.10 13.95 238 16.30 1950 16.90 15.95 -.20 -15.8 AduroBio n Q ADRO 14.05 5.83 264 6.20 1388 7.14 6.00 -.70 -17.3sAdvAuto N AAP .24 .2 25 145.20 78.81 370 139.85 3566 145.20 138.67 -2.82 +40.3 AdvDisp n N ADSW 25.80 21.50 508 24.54 5001 24.98 23.67 +.21 +2.5 AdvDrainS N WMS .32f 1.2 23 31.00 17.90 174 27.35 768 28.90 27.30 -1.30 +14.7 AdvEmis n Q ADES 1.00 8.9 3 12.20 7.00 37 11.21 210 11.58 11.06 -.13 +16.0tAdvEnId Q AEIS 16 95.00 56.22 388 60.00 1955 60.84 56.22 +.16 -11.1sAMD Q AMD 18.45 9.04 161640 18.94 544174 19.88 15.72 +2.44 +84.2 Advansx n N ASIX 46.51 29.55 88 39.45 555 40.50 38.29 +.33 -6.2 AdvOil&Gs N AAV 6 7.28 2.70 198 3.50 895 3.69 3.15 +.20 -18.6 Advaxis Q ADXS 7.45 1.15 451 1.38 2875 1.64 1.36 -.10 -51.4 AdvClayCv N AVK 1.13 7.3 16.80 14.62 53 15.57 265 15.68 15.47 -2.0 AdvCCvII N AGC .56 10.0 6.49 5.40 97 5.59 477 5.66 5.58 +.02 -6.7 AdvClEnh N LCM .84 10.8 8.87 7.67 20 7.78 241 7.83 7.76 -6.7 AdverumBi Q ADVM 8.59 2.40 732 4.73 2808 5.38 4.65 -.33 +35.0 AdSDorWr N AADR .32e .6 64.00 47.31 42 53.72 139 55.42 53.67 -.51 -8.7 AdvPerHY N HYLD 3.54e 9.5 37.20 35.62 37.10 +2.6 AdS Shrt n Q DWSH 25.20 24.95 25.10 1 25.18 25.10 -.03 +.3tAdS Micr n Q DWMC 25.00 24.40 0 24.25 3 24.97 24.25 -.61 -1.8 AdvS Vice n Q ACT 29.50 24.23 9 25.85 22 26.60 25.82 -.43 -1.4 AdSNewT n N FNG 24.13 19.60 19 21.55 178 22.31 21.36 -.47 +.4tAdvS Kor n N KOR 32.69 26.00 26.00 1 26.00 26.00 -.57 -16.1 AdvSmCap N SCAP 39.72 31.00 39.13 0 39.13 39.13 -.56 +11.8 AdvPacFlt N FLRT 1.56e 50.07 48.52 49.16 3 49.30 49.16 -.08 -.4 AdvSSage N HOLD .41e .4 103.68 99.03 0 99.25 1 99.39 99.21 -.01 tAdvNfltMS N MINC 1.34e 2.8 48.91 46.31 33 47.79 168 47.96 46.31 -.17 -1.2 AdvSStarG N VEGA 31.97 28.75 0 31.68 6 31.80 31.56 +.14 +2.8 AdvTrTabs N TTFS .47e .7 75.63 64.11 8 69.14 29 69.99 68.50 +.49 -3.2 AdMadGBd N FWDB .73e 2.9 27.29 24.20 25.48 7 25.61 25.41 -.04 -1.5 AdMadIntl N FWDI .37e 1.2 33.10 28.22 31.02 5 31.02 29.20 +.45 -.2 AdMadDm N FWDD .18e .3 57.19 47.83 55.01 4 55.16 55.00 +.28 +2.9 AdvActBear N HDGE 8.91 7.43 87 7.60 366 7.70 7.49 +.02 -3.1 Aecom N ACM 10 39.90 30.15 468 32.53 2509 33.25 32.17 -.08 -12.4 AegeanMP N ANW .08 5.4 4 5.35 .60 595 1.47 3271 1.65 1.44 -.10 -65.8 Aegion Q AEGN 21 28.19 19.11 57 24.51 428 25.69 24.43 -.85 -3.6 AegleaBio n Q AGLE 12.00 2.81 241 8.55 886 9.65 8.37 -.65 +58.0 Aegon N AEG .25e 3.9 7.48 5.40 773 6.35 7173 6.36 6.17 +.21 +.8 Aegon cap N AEH 1.59 6.1 26.52 25.40 27 25.96 163 26.11 25.92 -.16 +.5 Aegon 6.5 N AED 1.63 6.2 26.83 24.55 23 26.16 85 26.28 26.13 -.06 +.8 Aegon flt N AEB .77 3.1 25.35 23.55 8 25.02 75 25.08 24.80 +.09 +3.4 AehrTest h Q AEHR 4.33 2.12 177 2.25 608 2.72 2.21 -.45 -17.0 Aemetis Q AMTX 3.12 .45 22 1.28 125 1.54 1.25 -.22 +132.7sAerCap N AER 9 56.53 47.70 1297 56.69 4091 56.79 55.32 +1.16 +7.8 AeriePhm Q AERI 74.75 47.05 420 67.75 1871 74.00 67.20 -5.65 +13.4 Aerocntry A ACY 3 17.34 10.10 1 17.00 12 17.00 15.45 +1.25 +11.5 AerohiveN N HIVE 6.50 3.02 287 4.02 1432 4.15 3.94 -.07 -31.0 AerojetR N AJRD 36.25 22.97 445 28.07 3364 30.28 28.00 -2.21 -10.0sAeroViron Q AVAV 76.11 36.71 406 72.09 1954 76.32 71.72 -3.15 +28.4 AEtern g rs Q AEZS 3.25 1.12 46 1.77 341 1.94 1.70 -.15 -25.0 Aethlon rs Q AEMD 3.85 .79 42 1.27 293 1.35 1.23 -.02 +12.3 Aetna N AET 2.00 1.1 19 194.40 149.69 1152 189.61 7369 190.70 187.28 +2.89 +5.1 AeviGeno Q GNMX 2.65 .83 48 1.02 452 1.14 .94 +.08 -15.0 AffilMgrs N AMG 1.20 .8 12 216.99 145.00 465 151.05 2169 152.71 147.73 +2.21 -26.4 AffimedNV Q AFMD 2.85 1.15 287 1.70 711 1.85 1.65 -.11 +30.8tAgenus Q AGEN 6.19 1.79 1303 1.77 7383 2.13 1.75 -.35 -45.7tAgileThr h Q AGRX 5.60 .27 446 .29 3839 .50 .27 -.19 -89.0 Agilent N A .60 .9 77 75.00 58.22 2639 65.75 13559 66.83 63.37 +1.90 -1.8 Agilysys Q AGYS 16.80 9.80 79 16.13 560 16.79 16.05 -.25 +31.4 AgiosPhm Q AGIO 99.82 51.62 397 87.17 2708 93.98 83.10 -3.89 +52.5 Agnico g N AEM .44 50 51.86 37.35 1285 41.80 7165 45.75 41.61 -4.23 -9.5 AgreeRlt N ADC 2.16f 4.1 27 54.70 43.74 285 52.21 988 54.55 51.85 -1.28 +1.5 AgroFresh Q AGFS 16 9.05 4.94 51 7.01 376 7.18 6.98 -.02 -5.3tAileronT n Q ALRN 15.48 3.44 83 3.30 468 4.49 3.27 -.98 -68.7 Aimmune n Q AIMT 42.00 18.25 315 28.70 1542 30.43 28.31 -.48 -24.1 Air Inds A AIRI .60 39.0 1.95 1.15 12 1.54 142 1.60 1.48 -.06 -8.9 AirLease N AL .40 .9 6 50.70 38.46 538 43.82 1990 44.03 42.21 +1.14 -8.9 AirProd N APD 4.40 2.7 24 175.17 141.88 1253 161.24 7959 162.95 153.53 +6.89 -1.7 AirT Inc Q AIRT 35.08 14.90 3 32.90 13 34.78 32.10 -.35 +33.2 AirTrnsp Q ATSG 27.67 19.17 178 22.56 1053 23.85 22.51 -.94 -2.5tAirMedia Q AMCN 2.87 .52 45 .53 382 .57 .52 -.04 -54.3 Aircastle N AYR 1.12 5.5 9 25.30 18.97 151 20.48 986 20.75 20.18 +.19 -12.4 Airgain n Q AIRG 39 13.88 7.31 6 9.76 221 10.80 9.67 -.74 +8.6 AkamaiT Q AKAM 72 83.08 44.65 1330 79.64 8557 81.24 78.12 +.73 +22.4 AkariTh rs Q AKTX 11.95 1.70 26 2.00 81 2.16 1.95 -.08 -53.8sAkceaTh n Q AKCA 35.00 13.00 172 30.56 1259 35.00 30.00 -.17 +76.0 AkebiaTher Q AKBA 20.25 7.90 291 10.04 2162 10.73 10.03 -.25 -32.5 AkersBios Q AKER 1.82 .12 2256 .33 8380 .38 .32 -.04 +143.3 Akorn Inc Q AKRX 52 33.67 10.76 1055 18.23 7783 18.29 16.75 +.76 -43.4 Akoustis n Q AKTS 9.50 4.86 169 8.15 445 8.99 8.10 -.67 +30.8 AlaPw pf Q N ALPpQ 1.25 4.9 27.05 24.49 13 25.54 61 25.86 25.37 -.31 -3.9 AlamoGp N ALG .44 .5 24 120.58 86.41 40 91.03 261 92.22 88.12 -.24 -19.3 AlamosGld N AGI .02 .4 8.58 4.83 1668 5.57 10497 5.79 5.30 +.09 -14.4 Alarm.cm n Q ALRM 44 49.49 33.39 164 42.78 1304 44.69 42.49 -1.26 +13.3 AlaskaAir N ALK 1.28f 2.0 8 88.74 57.53 2803 63.65 17189 65.76 57.97 +3.02 -13.4 AlaskCom Q ALSK 52 2.91 1.39 63 1.57 375 1.68 1.57 -.11 -41.4 AlbnyIn N AIN .68 1.0 56 68.85 49.20 86 66.10 538 67.55 63.40 +1.70 +7.6 Albemarle N ALB 1.34f 1.4 20 144.99 86.75 903 93.26 7116 94.14 90.02 -.64 -27.1 Albireo Q ALBO 39.87 20.25 38 30.97 181 34.03 30.68 -1.64 +21.0 Alcentra h Q ABDC .72 11.8 12.44 5.90 64 6.10 187 6.51 6.09 -.32 -27.3 Alcoa Cp N AA 22 62.35 35.54 3979 43.22 29795 43.48 40.08 +2.90 -19.8 AlderBioPh Q ALDR 19.60 8.60 623 18.40 2921 18.85 17.80 +.40 +60.7 AldeyraTh Q ALDX 11.90 3.90 174 7.30 685 8.05 7.11 -.60 +7.4 AlexB Inc N ALEX .28 1.2 32 30.35 20.83 206 23.27 1549 24.31 23.27 -.93 -16.1 Alexanders N ALX 18.00 4.8 436.80 332.98 5 377.33 19 385.37 377.10 -7.67 -4.7 AlexREE N ARE 3.72f 3.0 31 134.37 114.00 566 122.55 2299 124.99 122.23 -2.14 -6.2 AlxRE pfD N AREpD 1.75 5.1 37.59 33.99 34.54 4 34.74 34.46 -.70 -6.6 AlexcoR g A AXU 1.85 1.10 125 1.20 1329 1.27 1.16 -.04 -24.5 Alexion lf Q ALXN 50 149.34 102.10 2461 131.83 9424 138.77 130.50 -3.33 +10.2 AlgonPw n N AQN .51f 11.34 9.45 72 9.78 563 9.88 9.74 -.06 -12.4 Alibaba N BABA 56 211.70 147.50 19905 189.42 90424 198.35 184.80 +2.17 +9.9 Alico Q ALCO .24 .8 34.80 25.55 4 31.15 11 32.00 31.10 -.50 +5.6sAlignTech Q ALGN 385.00 155.55 838 353.77 5473 385.00 349.13 -21.61 +59.2 AlimerSc h Q ALIM 1.61 .74 191 1.08 1349 1.19 1.04 -.01 -18.8 Alio Gld rs A ALO 4.94 1.32 66 1.40 546 1.44 1.39 -.03 -61.9 Alkermes Q ALKS 71.22 39.54 922 43.91 5325 46.66 42.26 -1.13 -19.8sAllakos n Q ALLK 40.45 26.00 135 39.79 2351 40.83 34.00 +4.74 +27.3 AllegCp N Y 639.42 521.07 40 624.99 197 637.34 605.25 +17.16 +4.8 AllegTch N ATI 30.25 16.82 1395 28.16 15792 29.75 26.44 +1.51 +16.7 AllgnceBc n Q ABTX 31 46.85 31.75 22 44.60 172 46.00 44.40 -.80 +18.5 AllegiantT Q ALGT 2.80 2.2 10 181.45 111.54 365 124.85 1813 145.35 117.95 -19.35 -19.3 Allegion N ALLE .84 1.0 89.81 73.85 1123 81.60 5353 82.20 75.89 +2.11 +2.6sAllegMrg un Q ALGRU 10.22 10.04 52 10.19 869 10.22 10.17 +.01 +1.4 AllenaPh n Q ALNA 17.56 6.13 59 10.02 232 11.67 9.84 -1.37 -.4 Allergan N AGN 2.88 1.6 11 256.80 142.81 2906 178.62 11183 181.55 171.51 +6.83 +9.2 Allete N ALE 2.24 2.9 23 81.24 66.64 191 77.16 894 78.74 75.85 -.36 +3.8 AlliCAMun N AKP .70 5.2 14.02 12.49 4 13.34 82 13.35 13.23 +.06 -1.8 AlliData N ADS 2.28 1.0 13 278.33 192.02 755 227.34 2340 237.67 224.97 -5.74 -10.3 All MMA n Q AMMA 3.07 .17 500 .21 1460 .24 .19 +.01 -81.9 AlliBNtlMu N AFB .75 5.9 14.22 12.32 73 12.63 189 12.79 12.61 -.07 -5.7 AlliOne rs N AOI 30.70 9.85 113 13.70 478 15.25 13.55 -.65 +3.4 AllnceRes Q ARLP 2.06f 10.8 5 21.90 15.55 349 19.00 1915 19.50 18.80 -.10 -3.6 AlliBGlbHi N AWF .84 7.2 13.12 11.46 173 11.62 1024 11.63 11.55 +.05 -8.9sAlliBern N AB 2.57e 8.5 14 30.80 22.55 266 30.30 2026 30.80 29.95 +.40 +21.0 AlliantEg s N LNT 1.34 3.1 21 45.52 36.84 1039 42.94 6375 43.42 41.41 +.40 +.8 AlliGlCvInc N NCV .78 11.1 7.28 6.41 157 7.03 954 7.12 7.00 -.01 AlliGblCv2 N NCZ .69 11.4 6.49 5.70 115 6.06 733 6.11 6.05 -.01 -2.4 AlliNFJDv N NFJ 1.20 9.3 13.81 12.29 187 12.85 1161 12.93 12.77 +.05 -1.5sAlliGlEqCv N NIE 1.52 6.6 23.45 19.03 45 22.99 505 23.45 22.92 -.26 +8.8 Allz24Tgt n N CBH 10.05 8.75 15 9.23 344 9.31 9.16 -.02 +1.4sAllnzgDI&Cv N ACV 2.00 8.3 24.30 20.03 25 24.16 127 24.38 23.85 +.25 +10.6 AlldCap47 N AFC 1.72 6.7 26.31 25.14 4 25.50 44 25.71 25.47 -.22 +.1 AldHlPrd rs Q AHPI 5.25 1.72 14 2.40 100 2.64 2.35 -.10 +14.8 AlliedMot Q AMOT .12f .3 44 51.80 22.78 83 45.61 262 48.68 44.99 -2.09 +37.8 Alliqua rs Q ALQA 4.58 1.58 3 2.16 40 2.22 2.09 +.05 +19.3 AllisonTrn N ALSN .60 1.4 15 45.69 32.93 1056 42.01 5635 42.58 40.91 +.10 -2.5 AllotComm Q ALLT 6.09 4.74 56 5.16 492 5.27 5.12 -.04 -3.2 AllscriptH Q MDRX 16.13 10.78 1397 12.27 9418 12.48 11.68 +.62 -15.7 Allstate N ALL 1.84 1.9 14 105.36 85.59 1005 94.64 7542 95.95 92.37 +1.22 -9.6 Allstat pfA N ALLpA 1.41 5.6 26.43 24.63 13 25.21 68 25.44 25.12 -.12 -1.5 Allstate 53 N ALLpB 1.28 4.9 28.00 25.10 20 26.05 161 26.33 25.95 -.23 -.7 Allstat pfC N ALLpC 1.69 6.6 26.99 25.39 12 25.60 100 25.68 25.56 -.09 -1.6 Allstat pfD N ALLpD 1.66 6.5 27.98 25.60 6 25.73 18 25.85 25.73 -.08 -2.5 Allstat pfE N ALLpE 1.66 6.4 27.35 25.70 78 25.78 278 25.84 25.72 -.05 -1.8 Allstat pfF N ALLpF 1.56 5.9 27.81 25.02 8 26.27 48 26.80 26.21 -.07 -1.2 AllyFincl N ALLY .60f 2.2 12 31.29 21.48 3798 27.25 18231 28.17 26.87 -.49 -6.6tAlmadM n A AAU 1.32 .65 185 .67 721 .71 .64 -.03 -35.4 AlnylamP Q ALNY 153.99 70.76 655 104.51 3323 108.13 101.74 -1.42 -17.7 AlphaOmg Q AOSL 18 18.72 12.92 42 13.74 310 14.55 13.51 -.54 -16.0 AlpUSQVal N QVAL 1.35e 4.3 33.51 25.01 10 31.45 40 31.96 31.29 -.41 +2.4 AlpValuIntl N IVAL 1.35e 4.3 35.03 30.29 2 31.40 13 31.53 30.83 +.49 -5.0 AlpMoIntQ N IMOM 33.00 26.74 2 29.68 5 29.80 29.09 +.53 -2.3 AlpMoUSQ N QMOM 33.24 24.94 22 31.55 28 32.53 31.48 -.67 +10.3 AlpArcVl n N VMOT 31.39 25.52 20 29.12 82 29.42 29.03 -.08 +.5 AlphaPro A APT 17 4.25 3.15 12 3.40 38 3.50 3.35 -.05 -15.0sAlphabet C Q GOOG 34 1269.77 903.40 2116 1238.50 14048 1273.89 1181.00 +53.59 +18.4sAlphabet A Q GOOGL 38 1287.40 918.60 2416 1252.89 17135 1291.44 1192.01 +55.01 +18.9 Alphatc rs Q ATEC 4.27 1.58 134 2.79 353 2.89 2.66 -.10 +4.9 AlpGPPrp N AWP .60 9.6 6.98 5.75 6.28 -6.8 AlpImmu n Q ALPN 12.87 2.33 7 8.08 43 8.59 8.08 -.05 -27.9 AlpTotDiv N AOD .69 7.8 10.03 8.39 8.85 -6.5 AlpsETF N GRI 1.52e 3.5 47.47 40.28 0 43.96 8 44.14 43.50 +.30 -2.2 AlpsEqSect N EQL 1.83e 2.6 73.29 63.89 1 71.58 12 72.00 70.74 +.61 +2.9 AlpDisrTc n N DTEC 29.82 24.40 13 28.42 74 29.36 28.43 -.53 +12.7 AlpsRtSec n Q SWIN 32.49 27.48 0 32.17 5 32.41 31.97 +.03 +8.1 AlpBzSoMed N BUZ 38.12 28.31 4 36.75 12 37.35 36.65 -.32 +14.7sAlpsRivFlex N RFFC 36.59 30.68 5 35.22 58 36.59 35.18 -.05 +1.4 Alps RivDiv N RFDA 33.92 28.25 6 32.87 49 33.21 32.76 -.08 +3.8 AlpRvrCare N RFCI 26.24 23.73 5 23.93 92 23.96 23.83 +.01 -3.1 AlpRivUncn N RFUN 26.57 24.98 2 25.17 41 25.18 25.08 +.13 -3.4 AlpSprtJG N SGDJ 38.94 27.95 22 28.36 92 29.07 28.35 -.23 -15.6 AlpMedBrk N SBIO 39.50 27.19 80 37.23 788 39.50 37.00 -1.74 +13.5 AlpSprotG N SGDM .12e .6 22.94 18.32 12 18.50 65 18.96 18.49 -.50 -10.7 AlpWkplEq N EQLT .42e 1.1 39.15 32.95 1 37.26 6 37.75 37.15 +.01 +2.8 AlpEDvDg N EDOG .73e 3.3 27.38 20.95 3 22.41 20 22.51 21.96 +.40 -11.8 AlpAlerEn N ENFR 1.35e 6.0 24.50 19.24 104 22.60 146 23.00 22.40 +.17 -2.1 AlpIntDvDg N IDOG 1.47e 5.3 30.26 26.64 20 27.61 145 27.69 27.26 +.19 -3.6sAlpBarr400 N BFOR .25e .6 44.75 36.66 5 43.97 44 44.75 43.88 -.53 +5.7tAlpRivStInc N RIGS .30e 1.2 25.76 24.23 19 24.41 167 24.50 24.23 -.00 -2.9 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 99 45.21 698 45.45 44.65 +.41 -1.3 AlpAlerMLP N AMLP 1.35e 12.7 12.07 9.01 19747 10.65 84358 10.90 10.45 +.16 -1.3tAltaMesa n Q AMR 10.79 6.05 917 6.04 6181 6.84 5.99 -.66 -39.1 Altaba Q AABA 82.45 56.84 15502 74.10 56940 77.72 72.31 +.83 +6.1 Altair A n Q ALTR 37.77 16.55 133 35.60 2183 37.21 34.13 +.83 +48.8sAlteryx n N AYX 44.30 18.64 1847 41.95 5157 44.39 41.37 -1.20 +66.0 Altice n N ATUS 31.32 14.60 4132 16.68 25212 17.29 16.33 -.59 -12.6 Altimm rs Q ALT 3.16 .33 403 .37 2033 .41 .35 -.03 -81.4 AltisrcAst A AAMC 116.00 55.00 0 63.65 2 66.90 63.17 -.50 -22.0sAltisrce n Q ASPS 2 36.34 19.28 57 32.98 357 36.34 32.00 -1.02 +17.8 AltraIndlM Q AIMC .68 1.5 26 53.70 38.88 133 44.65 889 46.35 44.00 -.65 -11.4 Altria N MO 2.80f 4.8 18 74.38 53.91 12220 57.90 44979 58.44 55.78 +.26 -18.9 AlumChina N ACH 23.54 9.80 66 11.25 469 11.55 10.23 +1.07 -37.3 AmTrstFn Q AFSI .34 2.3 15 16.37 8.80 420 14.64 2032 14.69 14.56 +.08 +45.4 Market profile NYSE American Nasdaq AMD 161,639,800 18.94 +.59 Intel 67,780,400 47.68 -4.48 Facebook 59,696,800 174.89 -1.37 Microsoft 36,915,700 107.68 -1.94 MicronT 30,033,100 53.96 +.20 Apple Inc 23,972,400 190.98 -3.23 Comcast s 22,686,700 35.08 +.33 PShtQQQ rs 22,268,600 12.88 +.52 Cisco 22,049,100 42.57 -.96 NXP Semi 21,618,800 94.97 +2.16 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2729.20 -37.66NwGold g 15,239,000 1.26 -.19 AvalonHld 13,110,500 10.25 +4.56 TransEntx 6,563,400 5.48 -.05 iShIndia bt 5,756,900 35.17 +.37 NthnO&G 3,699,100 3.25 -.09 SRC Eng 2,300,500 11.02 -.38 UraniumEn 2,223,200 1.65 -.01 B2gold g 2,144,500 2.51 -.03 GranTrra g 1,886,900 3.24 -.13 EnFuel grs 1,663,600 2.74 -.03 GastarExp 114,204,300 .13 -.36 NwGold g 57,383,200 1.26 -.64 CorMedix 51,801,400 .51 +.23 TransEntx 38,680,200 5.48 +.28 AvalonHld 36,585,600 10.25 +8.04 AMD 544,173,900 18.94 +2.44 Facebook 337,785,100 174.89 -35.05 MicronT 184,917,200 53.96 -1.06 Microsoft 183,927,800 107.68 +1.41 Intel 156,077,900 47.68 -4.23 FRIDAY MOST ACTIVEName Vol Last Chg 12921.34 -32.05 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE Twitter 122,665,600 34.12 -8.82 ChesEng 91,864,500 4.41 +.01 S&P500ETF 76,725,800 281.42 -1.92 iShEMkts 63,743,400 44.69 +.16 SPDR Fncl 63,128,200 28.13 +.06 BkofAm 57,195,400 31.06 +.12 FordM 46,147,500 9.93 +.04 AT&T Inc 46,022,100 31.08 +.73 B iPVxST rs 45,937,400 31.34 +.79 SwstnEngy 40,254,800 4.95 -.33 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg iShEMkts 334,587,500 44.69 +.73 FordM 329,685,800 9.93 -.63 S&P500ETF 328,314,600 281.42 +1.74 BkofAm 305,803,100 31.06 +.93 GenElec 303,339,200 13.06 -.06 BridgptEd 12.43 +64.0 Supvalu rs 32.07 +55.6 DoverDG 2.93 +45.0 Hi-Crush 15.25 +40.6 WorldFuel 27.05 +25.8 HFF Inc 44.00 +21.6 Constellm 12.85 +19.5 StoneMor 4.25 +19.0 WEEKS BIGGEST GAINERSName Close Chg AMidstrm 6.60 -41.1 Nielsen plc 22.36 -25.1 VnEkGlSpin 19.85 -22.0 W&T Off 6.92 -21.8 Twitter 34.12 -21.4 CharahSol n 8.17 -20.2 Mohawk 183.06 -18.4 WEEKS BIGGEST LOSERSName Close Chg AvalonHld 10.25 +363.8 MastechD 19.70 +14.7 EMX Roy g 1.24 +13.7 Paretem rs 2.92 +12.7 Barnwell 1.98 +11.2 AmpioPhm 2.90 +10.3 AcmeU 21.91 +10.1 Ashford 79.00 +10.1 WEEKS BIGGEST GAINERSName Close Chg Gastar pfB 4.41 -67.3 Gastar pfA 4.23 -63.2 NwGold g 1.26 -33.7 NewConcEn 2.55 -20.1 AsteriasBio 1.55 -13.9 GeeGroup 2.59 -13.3 TrioTch 4.65 -13.1 resTORbi n 14.57 +67.1 ReataPh n 74.51 +60.6 NII Hldg n 5.41 +45.4 LifePtHlth 64.65 +35.0 NF EngSv 5.29 +32.3 RiotBlck 7.59 +28.6 LibertyTax 10.40 +27.8 Attunity 16.10 +26.8 HeliosM rs 2.00 -92.1 TonixPh rs 1.35 -67.5 SupTech rs 2.90 -66.1 Genprex n 3.17 -56.9 Cellectar rs 3.35 -49.9 AC Immun n 9.42 -42.1 BeasleyB 6.83 -35.67737.42 -114.77How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgqq q 886 1,922 106 Volume (000s) New Highs New Lows 2,914 65 36 Advanced Declined Unchanged 100 185 26 Volume (000s) New Highs New Lows 311 5 10 Advanced Declined Unchanged 641 2,232 172 Volume (000s) New Highs New Lows 3,045 75 100 Advanced Declined Unchanged 1,319 1,606 51 Volume (000s) New Highs New Lows 2,976 225 109 Advanced Declined Unchanged 132 189 5 Volume (000s) New Highs New Lows 326 12 24 Advanced Declined Unchanged 1,016 2,010 84 Volume (000s) New Highs New Lows 3,110 298 201 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 37

ATrFn pfA N AFSIpA 1.69 8.9 25.28 13.96 3 18.95 29 19.09 18.46 +.20 -8.0 AmTrF pfB N AFSIpB 1.81 9.0 25.23 12.92 10 20.02 42 20.05 19.70 +.12 -8.4 AmTrF pfC N AFSIpC 1.91 9.1 25.57 14.91 3 20.87 50 21.05 20.44 +.23 -7.2 AmTrF pf F N AFSIpF 24.19 13.93 11 19.60 190 19.92 19.31 +.06 -4.5 AmTrF pfE N AFSIpE 25.94 14.80 5 22.87 56 23.42 22.44 -.56 -.2 AmTrFn 7.5 N AFST 27.79 23.30 9 24.73 48 25.20 24.72 -.28 -4.5 AmTrFn 55 N AFSS 1.81 7.4 26.36 21.41 11 24.30 33 24.72 24.18 -.26 -2.8 AmTrF pfD N AFSIpD 1.88 8.6 25.46 14.42 9 21.71 47 21.80 21.21 -.09 -2.2tAmarin Q AMRN 4.60 2.63 3246 2.63 13279 2.90 2.60 -.17 -34.4sAmazon Q AMZN 1863.84 931.75 9670 1817.27 32117 1880.05 1769.99 +3.57 +55.4 AmbacFin Q AMBC 8 21.11 13.17 307 19.92 1531 20.84 19.77 -.30 +24.7 Ambarella Q AMBA 66.23 37.17 577 38.75 3906 40.16 37.54 -.04 -34.0 AmberRd N AMBR 10.29 6.14 72 8.53 324 8.94 8.46 -.25 +16.2 Ambev N ABEV .05e .9 9 7.43 4.58 39341 5.28 177882 5.44 4.88 +.35 -18.3 Amdocs Q DOX 1.00 1.5 18 71.72 61.00 368 67.94 2127 68.75 67.70 -.18 +3.8tAmedica rs Q AMDA 6.94 .41 186 .47 1019 .50 .41 -.01 -85.6sAmedisys Q AMED 54 98.36 45.60 193 93.76 1427 98.36 93.47 -1.84 +77.9 AMERCO Q UHAL 1.50e 19 400.99 317.43 19 373.34 126 379.94 361.96 +1.44 -1.2 Ameren N AEE 1.83 3.0 22 64.89 51.89 1252 61.94 6353 62.41 59.94 +.60 +5.0 Ameresco N AMRC 21 13.95 6.10 60 12.90 369 13.15 12.42 +.15 +50.0 AmeriHld n Q AMRH 13.50 .70 140 1.49 1919 1.66 1.33 +.16 -51.9 AFMulti Q ATAX .50 7.8 22 6.50 5.95 125 6.40 319 6.40 6.35 +.02 +5.8 AMovilL N AMX .17e 1.0 25 19.91 14.85 2450 16.99 14106 17.26 16.58 +.26 -.9 AmMovl A N AMOV 19.87 14.77 5 16.84 35 17.15 16.48 +.23 -1.0 AmCarM Q CRMT 13 68.20 33.05 34 62.55 208 65.82 62.42 -1.95 +40.1 AmAirlines Q AAL .40 1.0 7 59.08 35.64 8445 39.69 39958 40.86 37.04 +1.81 -23.7 AmAssets N AAT 1.08f 2.9 23 41.69 30.62 187 36.77 1190 38.02 36.66 -.80 -3.8 AmAxle N AXL 5 20.27 13.38 1703 16.09 11372 16.32 14.68 -.04 -5.5 AmCampus N ACC 1.84f 4.5 50 49.17 34.52 729 40.68 5433 42.10 39.70 -1.37 -.9 ACapSenF Q ACSF 1.16 9.4 6 12.90 10.35 17 12.35 91 12.35 12.30 +17.3sAEagleOut N AEO .55f 2.2 19 26.24 10.23 3507 24.87 22762 26.24 23.90 +1.03 +32.3 AEP N AEP 2.48 3.5 17 78.07 62.71 3276 71.14 18838 71.89 68.13 +.73 -3.3 AmElTech Q AETI 2.53 .62 42 1.17 174 1.30 1.16 -.08 -22.0 AEqInvLf N AEL .24f .7 21 37.16 25.43 359 35.81 1949 36.55 34.51 +.67 +16.5sAmExp N AXP 1.40 1.3 15 103.24 83.33 3807 103.85 16683 104.24 100.01 +3.70 +4.6 AmFinTr n Q AFIN 16.80 13.15 239 14.86 2193 14.90 13.34 +.88 -.9 AFnclGrp N AFG 1.40 1.2 20 121.69 95.19 214 112.49 1398 113.84 109.99 +2.38 +3.6 AFnclGp 54 N AFGE 1.56 6.1 27.21 25.20 5 25.75 45 26.36 25.43 -.18 -1.8 AFnclGp 55 N AFGH 1.50 5.9 28.18 25.00 12 25.57 33 25.95 25.56 -.18 -2.5 AHm4Rent N AMH .20 .9 23.23 18.39 4328 21.93 14951 22.70 21.89 -.74 +.4 AHm4Rn pfD N AMHpD 1.63 6.2 27.73 24.61 6 26.40 74 26.40 26.07 +.10 -3.6 AHm4R pfE N AMHpE 1.59 6.1 27.53 24.53 6 26.12 18 26.27 25.94 +.09 -2.5 AH4Rn pfG N AMHpG 1.47 6.0 26.38 22.27 0 24.55 59 24.80 24.24 +.03 -2.5 AHm4R pfF N AMHpF 26.27 22.43 5 25.01 138 25.05 24.55 +.11 -2.2 AmIntlGrp N AIG 1.28 2.4 67.30 49.57 3314 54.36 19143 54.84 52.53 +1.04 -8.8 AmLorain A ALN .44 .14 47 .19 290 .20 .18 +.00 +10.2tAMidstrm N AMID .41 6.2 15.25 9.42 6163 6.60 7262 11.55 6.50 -4.60 -50.6 AmerNtl Q AMNB 1.00 2.5 17 43.00 34.95 5 40.10 20 41.50 40.00 -1.30 +4.7 AmNatIns Q ANAT 3.28 2.6 22 134.03 110.43 39 127.67 158 130.60 122.59 +3.00 -.5 AmOutBr Q AOBC 26 21.21 8.32 1019 9.46 4767 10.62 9.45 -.97 -26.3 AmPubEd Q APEI 37 46.15 17.40 60 44.75 558 46.00 42.70 +.10 +78.6sAmRailcar Q ARII 1.60 3.6 6 46.41 34.29 46 44.82 452 46.41 43.38 +.89 +7.6 AmrRlty N ARL 21.57 8.00 3 18.34 12 19.00 17.21 +1.09 +42.7 AmRenAs n N ARA 24.07 9.91 175 16.53 620 17.44 15.86 +.65 -5.0 AmrRvr Q AMRB .20 1.3 29 17.50 12.21 4 15.81 5 15.96 15.63 +.05 +3.7 AmShrd A AMS 14 4.10 2.25 7 2.95 125 3.22 2.90 +.03 +13.6 ASoft lf Q AMSWA .44 3.0 38 16.45 9.00 72 14.81 390 15.73 14.74 -.80 +27.3sAmStsWtr N AWR 1.02 1.7 33 61.57 46.87 170 60.33 915 61.66 59.33 +.19 +4.2 AmSupr rs Q AMSC 8.03 2.89 141 5.03 789 5.19 4.85 -.09 +38.6 AmTower N AMT 3.08f 2.1 42 155.28 130.37 1425 144.38 10613 145.14 138.51 +4.00 +1.2 AVangrd N AVD .08 .4 39 24.00 17.50 86 21.25 302 21.65 20.70 -.40 +8.1 AmWtrWks N AWK 1.82 2.1 38 92.37 76.04 372 88.36 2294 88.95 86.04 +.81 -3.4 AWoodmk Q AMWD 23 148.44 78.75 156 82.10 1020 87.20 80.84 -4.05 -37.0 Amerigas N APU 3.80 8.8 35 48.37 39.41 75 43.13 656 43.79 42.87 +.03 -6.7 Ameriprise N AMP 3.60 2.4 12 183.90 129.87 829 148.75 6884 150.67 139.34 +9.22 -12.2 AmerisBc Q ABCB .40 .8 19 59.05 41.05 337 49.58 1399 52.48 45.60 -2.28 +2.9 Amerisafe Q AMSF .88 1.4 25 67.82 51.30 46 63.30 228 64.75 61.80 +1.20 +2.8 AmrSvFin Q ASRV .08f 1.8 4.40 3.80 83 4.35 196 4.35 4.20 +.05 +4.8 AmSvFn pf Q ASRVP 2.11 7.4 33.90 26.50 28.50 1 28.50 28.40 -1.7 AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 1277 82.92 5893 85.72 82.14 -1.78 -9.7sAmesNatl Q ATLO .92f 3.0 19 32.15 26.00 5 31.00 30 32.15 30.60 -.35 +11.3 Ametek N AME .36 .5 32 79.32 60.95 948 76.85 6208 77.44 72.64 +3.28 +6.0 Amgen Q AMGN 5.28 2.7 17 201.23 163.31 4022 192.44 15213 196.22 189.16 +1.95 +10.7 AmicusTh Q FOLD 17.62 11.44 2207 14.89 8230 16.27 14.84 -1.11 +3.5 AmiraNatF N ANFI 6.97 1.62 147 2.02 667 2.10 1.92 +.05 -51.6 AmkorTch Q AMKR 8 11.88 8.19 1049 8.94 5023 9.15 8.53 +.20 -11.0 Ampco N AP 18.60 8.49 18 10.50 100 10.50 9.53 +.65 -15.3 Amphastar Q AMPH 20.45 14.40 121 17.19 690 17.58 16.83 +.29 -10.7sAmphenol N APH .92f 1.0 36 95.70 74.03 2285 93.96 9698 95.90 87.71 +5.56 +7.0 AmpioPhm A AMPE 4.95 .38 1110 2.90 8167 3.20 2.72 +.27 -28.7sAmpOnRt ef Q IBUY 53.64 34.52 111 52.03 528 53.79 51.70 -.78 +27.3 AmpSrLn n N YESR 28.57 23.85 24.15 3 24.18 24.15 +.05 -1.0 AmpDivOpt N DIVO 30.56 26.15 6 29.47 35 29.59 29.20 +.33 +1.6 Ampliph rs A APHB 2.05 .70 189 1.03 557 1.13 1.00 -.09 +2.1 Amrep N AXR 10 7.71 6.44 0 7.40 2 7.40 7.26 +.19 +5.4tAmtechSys Q ASYS 15.45 5.51 180 5.81 775 5.93 5.51 +.06 -42.3 Amyris rs Q AMRS 7.30 1.86 537 6.78 2801 7.15 6.58 +.18 +80.8 Anadarko N APC 1.00 1.4 84 76.70 39.96 2407 72.40 14600 73.77 70.98 +1.45 +35.0 AnalogDev Q ADI 1.92 2.0 34 103.59 76.41 2095 96.98 12545 99.18 95.09 -.83 +8.9 Anaptys n Q ANAB 134.00 20.12 527 81.89 2487 86.78 72.49 +5.38 -18.7 Anavex rs Q AVXL 5.15 1.85 226 2.88 1913 3.20 2.65 -.28 -10.6 AnchBcWA Q ANCB 21 30.05 24.00 7 29.75 57 30.00 29.45 +20.0 Andeavor N ANDV 2.36 1.6 43 151.89 89.58 1314 150.31 6444 151.60 136.71 +13.37 +31.5 AndeavLog N ANDX 4.12 9.3 22 55.21 40.66 668 44.22 2796 44.81 42.41 +1.10 -4.3 Andersons Q ANDE .66 1.9 38.00 29.60 119 34.40 496 35.50 34.20 -1.05 +10.4 Anf DvAlt n N DALT 10.90 9.62 1 10.39 85 10.62 10.25 +.06 +2.3 AngioDyn Q ANGO 23.95 15.16 253 21.42 1343 21.95 21.04 +28.8 AnglogldA N AU 12.00 7.81 1499 8.50 17232 8.56 7.93 +.42 -16.6 ABInBev N BUD 3.19e 3.1 25 126.50 91.70 1453 101.75 8595 106.86 101.24 -2.87 -8.8 AnikaTh Q ANIK 20 69.81 28.54 450 40.05 1878 44.95 32.93 +5.82 -25.7 Anixter N AXE 15 88.85 56.25 392 70.00 1726 74.75 69.25 -4.70 -7.9 Annaly N NLY 1.20 11.3 12 12.58 9.95 8881 10.58 33455 10.59 10.39 +.08 -11.0 Annaly pfC N NLYpC 1.91 7.5 26.02 25.00 6 25.55 51 25.55 25.46 +.03 +.2 Annaly pfD N NLYpD 1.88 7.4 25.85 24.06 11 25.47 88 25.50 25.32 -.03 +.4 Annaly pfG N NLYpG 1.63 6.7 24.83 23.35 67 24.40 462 24.44 24.10 -.08 -1.5 Annaly pfF N NLYpF 26.59 24.54 40 25.60 232 25.79 25.51 -.29 -.9 Ansys Q ANSS 54 184.95 119.20 468 174.16 2982 179.42 173.38 -4.76 +18.0 AntaresP Q ATRS 4.09 1.58 632 2.64 1925 2.85 2.63 -.14 +32.7 Antero n N AMGP .16e .8 22.39 14.85 317 19.11 2130 19.67 18.85 -.13 -3.1 AnteroMid N AM 1.56f 4.9 25 35.10 24.20 616 31.74 2412 32.91 31.31 +.10 +9.3 AnteroRes N AR 1.00 4.9 42 22.69 16.31 2914 20.23 11479 21.61 20.08 -.93 +6.5 Anthem N ANTM 3.00 1.2 16 267.95 179.40 1056 249.48 7287 251.18 240.29 +.96 +10.9 Anworth N ANH .60 12.1 10 6.21 4.55 485 4.97 1898 5.02 4.94 -.04 -8.6 Anwrth pfA N ANHpA 2.16 8.0 27.49 25.35 9 26.80 24 26.81 26.43 +.02 +1.4 Anwrth pfB N ANHpB 1.56 6.0 30.60 24.60 26.06 1 26.16 26.00 -.48 -5.1 Anwrth pfC N ANHpC 1.91 7.6 25.59 24.46 2 25.08 10 25.30 25.07 -.14 -.3 Aon plc N AON 1.60f 1.1 29 152.78 130.87 1345 144.50 5665 148.28 144.20 -1.66 +7.8 Apache N APA 1.00 2.2 28 51.21 33.60 2692 45.01 11025 46.13 44.28 +.63 +6.6 AptInv N AIV 1.52 3.6 24 46.72 37.97 549 41.89 2900 42.47 41.18 +.07 -4.2 AptInv pfA N AIVpA 1.72 6.7 27.80 25.52 0 25.67 1 25.87 25.64 -.36 -6.3 Apellis n Q APLS 32.00 12.45 309 16.57 1217 19.01 16.25 -1.71 -23.6 ApogeeE Q APOG .63 1.3 18 53.19 37.24 247 49.21 793 49.63 47.58 +.70 +7.6sApolloCRE N ARI 1.84 9.8 12 19.09 17.56 1138 18.85 5571 19.09 18.60 +.01 +2.2 ApoCRE pfC N ARIpC 25.88 24.80 10 25.51 49 25.62 25.38 -.18 -1.2 ApollEnd rs Q APEN 9.65 3.55 65 8.24 563 8.43 8.09 -.04 +47.1 ApolloGM N APO 1.95e 5.6 12 37.35 27.33 527 35.03 8690 35.99 34.55 -.37 +4.7 ApollG pfA N APOpA 1.59 6.3 26.62 23.98 5 25.40 138 25.54 25.31 -.10 -3.4 ApolG pfB N APOpB 1.59 6.4 25.20 24.25 55 25.02 246 25.07 24.90 -.01 +.8 ApolloInv Q AINV .60 10.1 6.44 5.18 903 5.95 3319 5.99 5.80 +.08 +5.1 ApolloI 43 N AIY 1.72 6.8 26.86 24.99 3 25.18 27 25.21 25.14 +.05 -3.4 ApolMed n Q AMEH 30.00 10.00 24 24.78 221 28.67 24.69 -2.44 +3.3 ApollSrFlt N AFT 1.08a 6.7 18.69 16.00 60 16.14 294 16.23 16.04 +.08 -.5 ApolloTact N AIF 1.20a 7.8 16.52 15.32 46 15.42 228 15.54 15.38 +.05 -2.1sAppFolio n Q APPF 68.50 33.95 119 64.85 448 69.10 64.00 -.90 +56.3 Appian A n Q APPN 43.61 18.45 491 32.21 2196 34.22 31.26 -.90 +2.3 AppHReit n N APLE 1.20 6.7 28 20.19 16.72 723 17.83 3885 18.24 17.80 -.27 -8.6sApple Inc Q AAPL 2.92f 1.5 22 195.96 147.30 23972 190.98 113685 195.96 189.56 -.46 +12.9 ApplRecy h Q ARCI 1.75 .52 8 .67 180 .73 .66 -.01 -35.6 ApldDNA Q APDN 3.45 1.21 14 1.39 136 1.43 1.36 -.01 -12.6 AppGenTc Q AGTC 5.75 3.25 122 4.10 522 4.50 4.00 +.05 +13.9 ApldIndlT N AIT 1.20 1.6 20 76.55 54.00 83 73.55 649 75.75 73.00 -2.05 +8.0 ApldMatl Q AMAT .80 1.7 14 62.40 41.94 17130 48.30 59665 49.48 45.13 +1.54 -5.5 ApldOptoel Q AAOI 14 103.41 22.54 986 38.23 5823 42.38 37.22 -3.55 +1.1 Approach Q AREX 10 4.21 2.19 315 2.25 1112 2.44 2.22 -.18 -24.0sApptio n Q APTI 38.82 16.07 286 36.49 1280 39.06 36.30 -.98 +55.1 ApricusB rs Q APRI 3.34 .25 217 .37 761 .43 .36 -.03 -79.8sAptargrp N ATR 1.28 1.2 30 96.83 79.97 638 102.90 1412 103.03 94.05 +7.12 +19.3 AptevoTh n Q APVO 6.35 1.15 77 4.77 520 5.10 4.75 -.13 +12.5 Aptinyx n Q APTX 25.21 17.35 70 22.50 587 22.50 20.30 +2.29 +11.4 Aptiv N APTV .22 .2 18 103.23 72.83 1369 93.61 9603 95.92 90.73 +.67 +10.4 AptoseB g Q APTO 4.55 1.30 319 2.75 1623 3.14 2.62 -.38 +22.8 AquaAm N WTR .88f 2.4 27 39.55 32.37 404 36.82 2598 37.17 36.07 +.39 -6.1 AquaMetal h Q AQMS 12.35 1.42 283 2.99 1352 3.20 2.80 -.09 +40.4 AquaB Tc n Q AQB 9.99 2.25 37 2.95 119 3.09 2.90 -.07 -16.2 Aquantia n N AQ 18.49 9.60 179 13.15 1386 14.00 12.70 -.29 +16.1 Acquavnt n N WAAS 17.70 10.87 58 16.40 216 16.44 15.68 +.68 +5.7stAquestTh n Q AQST 19.30 15.00 294 15.18 3908 19.30 15.00 -5.4 AquinoxPh Q AQXP 16.90 1.96 289 2.91 2805 3.22 2.85 -.10 -75.3 ArQule Q ARQL 7.21 .94 865 5.21 7058 5.73 5.08 -.17 +215.8 Aradigm h Q ARDM 7.35 1.03 23 1.41 90 1.47 1.32 -.05 -78.9 AralezP h Q ARLZ 2.98 .21 854 .30 13512 .44 .29 -.01 -78.8 Aramark N ARMK .42 1.0 20 46.09 36.29 708 40.38 7330 40.97 39.24 +.77 -5.5 AratanaTh Q PETX 7.49 3.67 180 4.36 790 4.51 4.32 -.12 -17.1 ArborRT N ABR 1.00f 9.0 9 11.72 7.88 1029 11.16 5443 11.40 11.04 -.07 +29.2 Arbor prA N ABRpA 2.06 7.9 26.23 24.81 3 26.08 9 26.10 25.82 +.28 +2.9 ArborR pfB N ABRpB 1.94 7.6 25.95 24.59 25.54 3 25.58 25.49 +.09 -.1 ArborR pfC N ABRpC 2.13 8.1 26.68 25.51 26.31 5 26.55 26.30 -.19 +.5 ArbutusB g Q ABUS 12.05 3.20 630 10.75 2157 11.90 10.70 -.80 +112.9 ArcBest Q ARCB .32 .7 15 50.45 21.05 223 44.40 1653 48.15 43.25 -2.30 +24.2 ArcadB rsn Q RKDA 66.56 3.60 294 6.59 1069 7.53 6.51 -.84 +19.8 ArcelorM rs N MT .10p 7 37.50 24.74 4065 31.27 16083 31.70 29.37 +2.05 -3.2 ArchCap s Q ACGL 27 34.20 25.71 1315 30.14 6868 30.33 28.77 +1.09 -.4 ArchCap pfF Q ACGLO 1.36 5.5 25.99 23.67 18 24.67 94 24.92 24.60 -.17 -2.6 ArchC pfE Q ACGLP 1.31 5.5 25.25 22.75 25 23.88 205 24.04 23.84 -.01 -4.9 ArchCoal N ARCH 1.60 2.0 8 102.61 68.95 390 81.31 1605 85.56 79.04 +1.74 -12.7 ArchDan N ADM 1.34 2.8 20 48.26 38.59 2653 47.61 16351 47.97 46.74 +.49 +18.8 Archrock N AROC .53f 4.0 36 13.35 8.25 951 13.15 3351 13.35 12.40 +.45 +25.2 Arcimoto n Q FUV 6.35 2.26 17 3.59 75 4.08 3.59 -.49 -10.5 Arconic N ARNC .24 1.1 31.17 16.47 4348 21.42 19671 21.55 18.88 +2.39 -21.4 Arconic pf A ARNCp 3.75 4.3 92.00 84.56 87.00 1 88.25 87.00 -1.25 +1.4 ArcosDor N ARCO 33 10.80 6.75 250 7.00 2825 7.15 6.90 -.15 -32.4 ArcturusT rs Q ARCT 15.19 4.78 9 7.91 66 8.66 7.81 -.43 -.5 ArcusBio n N RCUS 19.67 10.83 75 11.32 241 12.01 11.07 -.14 -34.2tArdaugh n N ARD .56 3.4 23.72 14.77 138 16.54 1232 17.12 14.77 +.08 -21.6 Ardelyx Q ARDX 8.65 3.58 374 3.90 1372 4.45 3.90 -.50 -40.9 ArdmoreSh N ASC 9.05 6.40 238 7.00 1451 7.40 6.65 -.25 -12.5 ArenaPh rs Q ARNA 50.05 20.02 591 38.46 2743 44.30 38.34 -5.36 +13.2 AresCap Q ARCC 1.52 9.0 9 17.11 15.03 1260 16.84 6486 17.05 16.82 -.04 +7.1 AresCmcl N ACRE 1.16f 8.3 12 14.25 11.96 91 14.01 456 14.15 13.45 +.01 +8.6 AresDyCr N ARDC 1.40 8.8 16.73 15.48 43 15.93 335 16.01 15.84 +.02 -3.0 AresMgmt N ARES 1.18e 5.7 14 25.95 17.40 829 20.90 2222 21.70 20.60 -.65 +4.5 AresMg pfA N ARESpA 1.75 6.5 27.35 25.31 6 26.88 52 26.98 26.78 -.22 +1.4 Argan N AGX 1.00 2.6 8 69.95 34.90 134 37.95 1045 39.25 37.00 -1.10 -15.7 Argenx n Q ARGX 103.00 19.42 124 91.57 674 97.70 90.00 -4.64 +45.0 ArgoGp42 N ARGD 1.63 6.4 25.51 25.00 0 25.38 25 25.38 25.31 +.05 +.4 ArgoGpInt N ARGO 1.08b 1.7 13 65.90 48.83 95 62.20 353 63.25 59.40 +1.25 +16.0 AristaNetw N ANET 55 311.67 141.78 735 271.28 2963 279.32 262.98 +2.44 +15.2 ArkInnova N ARKK 48.57 29.28 505 44.72 1821 47.62 44.36 -2.55 +20.6 ArkIndInno N ARKQ 37.14 28.35 89 35.22 257 36.17 34.85 -.58 +6.9 ArkGenom N ARKG 31.89 21.72 162 29.01 521 31.40 28.75 -2.23 +18.5sArkWebX.O N ARKW .94p .7 59.32 36.53 299 56.80 1029 59.32 56.38 -1.61 +23.3 Ark 3dPr n N PRNT 27.21 22.65 5 24.57 28 25.50 24.36 -.75 +.8 Ark IsrTc n N IZRL 22.04 19.16 9 21.01 39 21.37 20.52 -.08 +3.2 ArkRst Q ARKR 1.00 4.3 85 29.49 21.75 0 23.00 10 24.65 23.00 -1.29 -14.9 ArlingAst N AI 2.20 21.2 13.78 9.88 840 10.40 3317 10.47 9.91 +.43 -11.7 ArlingAst23 N AIW 1.66 6.9 25.21 23.58 1 24.18 6 24.20 23.88 +.04 -1.0 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 1 24.15 8 24.25 23.90 +.14 -.4 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 24.60 5 24.65 24.19 +.01 -1.4 ArmadaHof N AHH .80 5.4 19 16.00 12.73 170 14.81 1162 15.25 14.78 -.33 -4.6 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 2 25.50 11 25.56 25.45 +.01 +.2 ArmrR pfB N ARRpB 1.97 7.9 25.29 24.09 3 25.06 40 25.25 24.90 +.18 +.2 ArmourR rs N ARR 2.72 11.6 6 27.55 21.40 418 23.52 2372 23.62 22.82 +.44 -8.6 ArmsFloor N AFI 62 17.91 12.03 96 13.00 495 14.10 12.26 -1.11 -23.2 ArmstrWld N AWI 16 70.95 43.77 989 68.70 2783 69.05 65.33 +.70 +13.5 Arotech Q ARTX 28 4.35 2.70 50 3.95 422 4.00 3.75 +.15 +11.3 ArrayBio Q ARRY 20.21 7.15 3061 15.08 11841 16.98 14.95 -1.90 +17.8 ArrisIntl Q ARRS 29 30.38 22.60 1993 25.19 5466 26.47 25.06 -1.03 -1.9 ArrwDJYld N GYLD 1.59e 9.0 19.24 16.98 5 17.66 72 17.91 17.49 +.11 -1.8 ArrowEl N ARW 11 87.26 72.31 242 75.01 1737 76.86 74.47 -1.76 -6.7sArrowFn Q AROW 1.04 2.7 16 39.80 30.29 11 39.05 60 39.80 37.92 +1.00 +15.0 ArrCountR n Q DWCR 33.04 27.55 29.25 4 29.26 29.06 +.42 -3.1 ArwDWATc Q DWAT .09e .8 12.50 10.93 2 11.98 4 12.09 11.96 -.10 +2.9sArrowPhm Q ARWR 17.50 1.51 1503 16.07 8353 17.50 15.66 +.04 +336.7tArsanis n Q ASNS 3 28.69 2.62 208 2.53 926 3.12 2.50 -.50 -80.2 ArtesRes Q ARTNA .95 2.5 25 43.22 32.00 16 37.46 73 39.85 35.70 -.52 -2.9 ArtisanPtr N APAM 2.40a 7.3 22 41.45 29.00 298 32.90 1352 33.35 31.45 +1.45 -16.7 ArtsWay Q ARTW .05 1.7 5.45 2.00 1 2.95 13 2.95 2.65 +.06 -1.1 AskanoG g A AKG 1.52 .43 347 1.03 1365 1.13 1.02 -.10 +45.9 AsburyA N ABG 9 76.50 49.10 256 68.15 2175 73.35 67.20 -1.20 +6.5 AscenaRtl Q ASNA 4.74 1.69 2445 3.42 10125 3.79 3.39 -.22 +45.5 Ascendis n Q ASND 76.29 26.30 147 65.53 587 71.31 63.52 -3.65 +63.6 AscentCap Q ASCMA 17.84 1.68 150 2.85 949 3.18 2.74 -.29 -75.2 AshfordHT N AHT .48 6.2 8.66 5.42 248 7.79 1564 8.34 7.77 -.39 +15.8 Ashfrd pfD N AHTpD 2.11 8.1 26.17 25.06 3 25.97 35 26.00 25.82 +.09 +3.1 AshfHT pfF N AHTpF 1.84 7.6 25.50 22.21 1 24.20 17 24.22 24.01 -.01 -4.7 AshfrH pfG N AHTpG 1.84 7.6 25.44 22.23 11 24.21 46 24.25 24.08 -.02 -3.6 AshfrdH pfH N AHTpH 1.88 7.7 25.47 22.44 6 24.50 20 24.59 24.35 -.05 -3.6 AshfrdH pfI N AHTpI 1.88 7.7 25.16 22.62 17 24.31 469 24.42 24.19 -.11 -3.2 Ashford A AINC 20 109.82 47.03 6 79.00 29 81.00 70.46 +7.24 -15.1sAshland N ASH 1.00f 1.2 46 83.26 59.80 649 82.61 4472 83.26 80.67 +1.60 +16.0 AsiaPc N APB .61e 2.1 15.71 13.00 2 13.74 18 13.74 13.31 +.31 -4.7 AsiaPWire Q APWC .10e 3.10 2.26 0 2.60 13 2.65 2.55 -.04 -5.5 AspenAero N ASPN 5.58 3.99 45 5.22 69 5.23 4.76 +.14 +7.0 AspenGp n Q ASPU 9.61 5.35 54 6.98 294 7.65 6.86 -.67 -21.7 AspenIns N AHL .96 2.4 52.40 34.80 238 40.25 3111 41.95 39.90 -.15 -.9 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 50 25.74 126 25.90 25.67 -.10 -5.6 AspIns pfD N AHLpD 1.41 5.8 26.60 23.71 61 24.45 102 25.03 24.17 -.64 -5.2sAspenTech Q AZPN 41 101.80 53.51 348 99.15 1883 102.21 97.81 +.30 +49.8 AssembBio Q ASMB 67.36 20.76 149 40.31 815 44.64 39.51 -1.53 -10.9 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 26.06 7 26.17 26.03 -.25 -4.1 AsscBc pf D N ASBpD 26.65 24.08 0 24.79 28 25.18 24.76 -.23 -4.5 AsscdBanc N ASB .60 2.2 17 29.03 20.95 601 27.70 5930 28.43 27.25 -.20 +9.1 AssocCap n N AC .20 .5 42.50 32.20 15 37.80 76 40.00 37.25 -1.30 +10.9sAssurant N AIZ 2.24 2.1 43 110.29 84.34 466 109.18 3501 111.43 106.04 +1.71 +8.3 AssuredG N AGO .64 1.7 7 45.73 32.97 418 37.58 2731 37.81 36.34 +1.07 +11.0 AsdGMu01 N AGOpB 1.72 6.7 26.40 25.36 2 25.72 27 25.83 25.61 -1.1 AsdGMu02 N AGOpE 1.56 6.1 26.82 24.81 5 25.40 27 25.62 25.36 -.20 -2.9 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 3 24.99 22 25.10 24.90 -.02 -.3tAstaFd lf Q ASFI 5.30e 5.30 2.85 0 3.15 39 3.15 2.85 -.10 -8.5 Astec Q ASTE .40 .8 17 64.80 45.70 216 48.27 2436 61.74 47.51 -13.10 -17.5 AsteriasBio A AST 3.75 1.20 154 1.55 973 1.80 1.55 -.25 -31.1sAstraZen s N AZN 1.37e 3.6 9 38.73 28.43 5825 38.23 18393 38.73 37.05 +1.06 +10.2 AstroNova Q ALOT .28 1.5 37 20.00 11.00 9 18.35 74 19.20 18.10 -.05 +32.5 Astronics Q ATRO 68 49.45 23.95 53 39.59 364 41.35 38.35 -.01 -4.5 Astrotch rs Q ASTC 8.15 1.64 35 3.42 134 3.59 3.24 +.08 +2.1 AsureSftw h Q ASUR 19.78 9.89 203 14.91 977 16.51 14.83 -1.10 +5.6 AtHomGr n N HOME 48 40.97 20.07 681 35.76 2597 38.52 35.66 -2.17 +17.7 AtaraBioth Q ATRA 54.45 12.65 418 36.80 1885 40.60 35.75 -2.40 +103.3tAtento SA N ATTO .34p 11 12.90 5.75 86 6.25 345 6.55 5.75 +.20 -38.4 athenahlth Q ATHN 96 163.94 111.61 330 149.45 2830 157.79 146.50 -7.31 +12.3 Athene n N ATH 55.22 43.09 835 45.07 3699 45.83 43.91 +1.12 -12.8sAthenex n Q ATNX 20.90 13.16 350 18.76 1969 20.90 18.58 -.08 +18.0 Athersys Q ATHX 3.09 1.29 416 1.92 3379 2.15 1.91 -.15 +6.1 AtkoreInt n N ATRK 24.48 15.05 330 23.56 3741 23.85 22.59 +.87 +9.8 AtlAcq n Q ATAC 15.00 9.75 15 10.28 79 10.38 10.20 +.02 +4.3 AtlAcq un Q ATACU 11.00 9.56 11.00 3 11.00 10.95 +.25 +7.8sAtlAcq rt Q ATACR .85 .33 8 .85 173 .85 .78 +.07 +41.7 AtlanAmer Q AAME .02 .8 4.00 2.30 1 2.55 18 2.63 2.35 -.05 -25.0 AtlCapBc n Q ACBI 25 21.60 15.20 74 18.20 367 19.85 17.38 -1.45 +3.4 AtlPwr g N AT .12 2.60 1.80 486 2.10 1634 2.20 2.10 -.05 -10.6 AtlanticaYd Q AY 1.18e 5.8 25.99 18.00 235 20.28 1059 20.31 19.47 +.35 -4.4 Atlanticus Q ATLC 2.67 1.52 2 1.75 12 2.02 1.73 -.18 -27.1 AtlasAir Q AAWW 7 75.29 50.65 179 67.25 1224 69.25 66.75 -1.75 +14.7 AtlasFin Q AFH 21.50 8.05 83 8.80 379 9.05 8.25 +.35 -57.2 AtlasFin pf Q AFHBL 1.66 6.5 27.87 24.43 0 25.45 7 25.62 24.96 +.50 -2.3sAtlassian n Q TEAM 68.98 33.16 7461 73.84 12193 79.82 64.43 +5.97 +62.2 ATMOS N ATO 1.94f 2.1 17 93.56 76.46 270 90.88 1517 91.57 89.21 -.56 +5.8 Atomera n Q ATOM 8.00 2.45 21 5.63 135 6.00 5.56 -.15 +30.0 AtriCure Q ATRC 30.96 14.88 159 27.80 699 30.40 27.52 -1.90 +52.4 Atrion Q ATRI 4.80 .8 48 694.00 516.85 4 630.00 21 641.15 627.93 -.1 AttisInd hn Q ATIS 3.63 .35 203 .40 1102 .45 .39 +.01 -62.0 AttisI wt h Q ATTSW .30 .10 .14 -12.5sAttunity Q ATTU 16.18 6.25 380 16.10 3232 16.18 12.35 +3.40 +130.7taTyrPhm n Q LIFE 6.50 .80 1275 .83 2511 .92 .79 -.05 -76.3 AubNB Q AUBN .96 1.9 22 53.96 33.22 1 49.60 10 51.00 47.86 -1.38 +27.5 Audentes n Q BOLD 46.18 15.74 234 37.14 1105 42.04 35.68 -4.29 +18.8sAudCodes Q AUDC .20p 24 9.49 6.15 218 9.46 2338 9.49 8.05 +1.43 +28.5 AuriniaPh Q AUPH 7.60 4.41 472 5.59 1882 5.98 5.55 -.22 +23.4stAuroraMob n Q JG 9.80 8.65 904 8.50 3756 9.80 7.53 -3.4 AurynRs n A AUG 3.00 1.00 62 1.12 310 1.12 1.05 +.04 -31.7 AutoNatn N AN 12 62.02 38.59 903 45.94 7091 49.76 45.26 -2.65 -10.5 AutoWeb Q AUTO 10 12.19 2.88 31 3.78 134 4.21 3.76 -.25 -58.0 Autodesk Q ADSK 142.94 101.55 1827 131.16 7829 137.46 130.00 -3.16 +25.1 Autohome N ATHM 17 119.50 46.38 998 102.24 3514 104.64 99.42 +.86 +58.1 Autoliv N ALV 2.32 2.3 16 115.42 75.32 1444 101.20 4674 105.06 99.22 -2.89 +10.5 Autolus n Q AUTL 30.00 19.17 49 24.21 390 26.75 23.25 -.99 -3.2 AutoData Q ADP 2.76f 2.0 37 141.52 102.46 1400 137.41 8911 140.39 136.42 +.08 +17.3 AutoZone N AZO 15 797.89 497.29 249 699.78 1201 724.54 693.15 -14.57 -1.6 AvadelPh Q AVDL 10 11.93 5.60 161 6.28 656 6.94 6.13 -.54 -23.4tAvalara n N AVLR 59.40 40.21 269 42.82 1461 46.38 40.21 -.11 -2.9sAvalonHld A AWX 5.77 1.83 13111 10.25 36586 11.21 2.17 +8.04 +412.5 AvalonBay N AVB 5.88 3.4 23 193.41 152.65 426 172.23 2526 174.33 168.95 +1.69 -3.5 Avangrid n N AGR 1.76f 3.5 39 54.55 45.08 366 49.69 4996 52.58 48.75 -2.75 -1.8 AvayaHl n N AVYA 18 23.76 19.08 475 21.01 4404 21.45 20.68 -.34 +5.1 AveThera n Q ATXI 7.24 3.28 6 3.95 70 4.28 3.93 -.11 +9.1 AVEO Ph h Q AVEO 4.24 1.86 1401 2.21 12695 2.52 2.18 +.07 -20.8 AveryD N AVY 2.26 2.0 37 123.67 90.41 688 112.46 5396 116.35 102.72 +8.51 -2.1 Avianca N AVH .18e 2.7 9.76 6.18 78 6.74 396 6.74 6.45 +.18 -16.1 AviatNet rs Q AVNW 19.79 12.90 3 15.50 48 16.00 15.40 -.45 +2.2sAvidBios rs Q CDMO 6.57 2.24 245 5.47 3576 6.57 5.41 -.60 +41.0 AvidTech Q AVID 7.65 3.99 558 5.36 1147 5.53 4.60 +.32 -.6 Avingr nrs Q AVGR 25.20 .95 133 1.38 846 1.47 1.34 -81.0 AvinoSG g A ASM 1.89 1.08 68 1.11 505 1.20 1.11 +.00 -16.9 AvisBudg Q CAR 11 50.88 29.80 1553 33.24 7056 34.30 32.02 +.49 -24.2 Avista N AVA 1.49f 3.0 28 52.91 47.50 206 50.21 1820 50.68 50.14 -.19 -2.5 AvistaHl un Q AHPAU 10.45 10.00 10.40 1 10.40 10.27 +.15 +1.0 AvistaHl n Q AHPA 10.20 9.28 3 10.05 4 10.09 10.05 -.01 +1.3 Avnet Q AVT .76 1.7 11 44.85 35.67 383 43.52 3316 44.19 42.84 -.09 +9.8 Avon N AVP 15 3.80 1.38 3145 1.52 26005 1.56 1.39 +.10 -29.3sAvroBio n Q AVRO 41.23 26.51 99 31.53 674 41.23 28.41 -6.02 +1.1tAware Q AWRE 34 5.20 3.65 1 3.76 62 4.05 3.65 -.24 -16.4 Axalta N AXTA 76 38.20 27.77 2340 30.23 12669 30.89 29.54 -.04 -6.6 Axcelis rs Q ACLS 6 37.05 18.60 453 22.25 1927 22.45 20.75 +.75 -22.5 AXIS Cap N AXS 1.56 2.8 65.89 47.43 454 56.45 2736 58.26 56.41 -1.45 +12.3 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 2 25.01 32 25.12 24.85 +.07 -.9 AxisCap pfE N AXSpE 25.85 23.39 36 24.83 184 24.94 24.64 -.01 -1.4sAxoGen Q AXGN 56.85 14.30 777 49.25 1907 56.85 48.55 -5.75 +74.0sAxonEntpr Q AAXN 76.45 20.57 902 68.76 4723 76.45 67.51 -5.07 +159.5 Axovant n Q AXON 27.98 1.02 1348 2.18 5144 2.51 2.15 -.28 -58.6 AxsomeT n Q AXSM 6.45 2.05 156 2.60 1074 3.20 2.55 -.55 -53.6 AytuBioSc n Q AYTU 6.82 .23 357 .29 5160 .30 .26 -.01 -87.2 Azul n N AZUL 35.05 15.53 992 20.28 5211 20.87 18.66 +1.16 -14.9 AzurRx n Q AZRX 5.25 2.25 34 2.29 130 2.67 2.25 -.29 -37.2 AzurePwr n N AZRE 18.10 12.53 8 15.53 476 15.75 14.29 +1.03 +9.4B -:B Comm Q BCOM 3.58e 20.49 7.57 0 7.98 4 8.17 7.80 -.17 -56.6 B&G Foods N BGS 1.90f 6.1 9 39.75 22.00 557 31.20 3016 31.75 30.35 +.60 -11.2 BRileyFn Q RILY .49e 2.2 23 23.70 15.15 24 21.95 167 22.70 21.90 -.43 +21.3tBRileyF 7.5 Q RILYL 1.88 7.5 26.84 25.19 13 25.21 24 25.27 25.12 -.04 -3.0 BRiley27 n Q RILYZ 1.88 7.6 26.20 24.76 11 24.89 67 24.97 24.86 -.06 -3.8 BRileyF27 n Q RILYG 25.90 24.49 12 24.71 44 24.92 24.70 -.12 -2.6 BRiley23 Q RILYH 1.84 7.3 25.72 25.07 25 25.32 81 25.47 25.31 -.12 +.9 B2gold g A BTG 63 3.30 2.31 2145 2.51 10886 2.58 2.51 -.05 -19.0 BB&T Cp N BBT 1.62f 3.2 15 56.31 43.03 3050 51.32 21887 51.55 49.79 +1.38 +3.2 BB&T pfD N BBTpD 26.35 24.87 28 25.97 127 26.00 25.80 -.13 +2.0 BB&T pfE N BBTpE 1.41 5.5 26.20 24.49 19 25.56 282 25.70 25.42 -.15 +1.2 BB&T pfF N BBTpF 1.30 5.2 25.67 23.50 14 25.13 217 25.24 25.04 -.02 +.4 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 9 25.14 144 25.22 25.02 -.10 -.1 BB&T pfH N BBTpH 1.41 5.3 27.33 24.95 29 26.52 124 26.65 26.32 -.08 -1.8 BBVABFrn N BFR .25e 1.7 27.45 11.41 351 14.30 1413 14.90 13.23 +.83 -43.3 BBX Cap n N BBX .03 .3 11 10.17 5.87 197 8.88 1336 9.03 8.77 -.06 +11.4 BCB Bc Q BCBP .56 3.8 16 16.10 12.05 15 14.75 109 15.20 14.55 -.35 +1.7 BCE g N BCE 3.02 49.06 40.19 492 42.15 2832 42.39 41.75 -.02 -12.2 BFC Cp pf Q BANFP 1.80 6.6 33.54 26.05 3 27.47 11 29.47 27.40 +.42 -.2sBG Staffing A BGSF 1.20 4.9 28 27.35 14.26 168 24.50 910 28.24 23.93 +.57 +53.7 BGC Ptrs Q BGCP .72 6.7 16.97 10.65 1352 10.75 8647 11.21 10.67 -.25 -28.9 BGCPtrs 42 N BGCA 2.03 7.9 26.73 25.25 4 25.54 31 25.64 25.48 +.09 -1.4 BHP BillLt N BHP 1.66e 3.3 52.17 38.51 1767 50.76 10392 51.43 47.99 +2.28 +10.4 BHPBil plc N BBL 1.66e 3.7 47.92 33.58 1252 45.05 5603 45.64 42.47 +2.32 +11.8 BIO-key n Q BKYI 3.67 1.20 35 2.14 112 2.34 2.10 -.17 +20.9sBJsRest Q BJRI .44 .7 26 65.40 28.00 1118 64.00 2664 73.05 61.35 +.90 +75.8 BMC Stock Q BMCH 22 25.70 17.10 464 20.15 1885 22.00 20.05 -1.80 -20.4 BOK Q BOKF 2.00f 2.0 17 107.00 77.10 254 99.10 1299 100.45 97.00 +.95 +7.3 BOK 56 n Q BOKFL 1.34 5.3 26.23 24.47 10 25.05 56 25.19 25.00 +.03 -2.2 BOS Ltd Q BOSC 2.97 1.53 14 2.49 104 2.63 2.43 -.11 +13.7 BP MidPt n N BPMP 23.00 16.83 358 20.46 1355 22.36 20.40 -1.06 -.5 BP PLC N BP 2.38 5.3 24 47.83 33.90 5296 44.51 22288 45.11 44.08 -.03 +5.9 BP Pru N BPT 3.60e 13.1 5 31.80 18.65 152 27.50 795 29.20 27.50 -1.50 +36.8 BRF SA N BRFS 15.50 4.65 1373 6.19 10611 6.45 6.12 -.07 -45.0 BRT N BRT .80f 6.3 11 14.20 7.55 78 12.63 358 13.37 12.42 -.94 +7.1 BSB Bcp Q BLMT 19 36.50 27.25 6 33.85 53 35.50 33.75 -1.65 +15.7 BT Grp s N BT .99e 6.4 21.16 13.53 1285 15.48 4241 15.75 14.58 +1.03 -15.0 BWX Tech N BWXT .64f 1.0 33 72.18 51.45 165 65.45 1904 65.99 63.67 +.61 +8.2 B&W Ent n N BW 10.83 1.61 1073 2.11 4201 2.40 2.09 -.29 -62.9 BabShDHi N BGH 1.84 9.9 20.83 18.35 196 18.60 474 18.80 18.59 -.07 -4.0sBadgerMtr s N BMI .52 1.0 51 53.30 41.00 111 50.80 785 53.30 50.70 -1.75 +6.3 Baidu Q BIDU 10 284.22 193.02 2310 255.09 11781 265.73 251.83 -4.89 +8.9 BakHuGE n N BHGE .72f 2.1 38.10 25.53 3865 34.73 23755 35.04 31.34 +2.73 +9.8 Balchem Q BCPC .42f .4 45 104.59 70.23 65 98.53 385 100.85 97.84 -1.36 +22.2 BaldwLy Q BWINA 1.12 4.7 54 24.86 21.31 23.60 1 23.60 23.60 -.05 -2.7 BaldLyB Q BWINB 1.12 4.8 53 25.70 21.20 13 23.30 61 23.90 23.20 -.20 -2.7 BallCorp s N BLL .40 1.0 20 43.24 34.71 1375 38.77 9298 39.02 37.42 +1.18 +2.4 Ballanty A BTN 7.00 3.95 8 5.50 26 5.50 5.01 +.10 +18.3 BallardPw Q BLDP 5.94 2.57 867 3.10 3519 3.16 3.02 +.08 -29.7 BanColum N CIB 1.27e 2.7 51.38 36.38 87 47.36 1150 47.99 46.90 -.42 +19.4 BancCalif N BANC .52 2.6 15 23.40 17.10 702 20.00 3716 20.34 18.65 +.70 -3.1 BcCalif pfC N BANCpC 2.00 7.6 27.00 25.46 0 26.30 11 26.30 26.19 +.18 +.3 BcCalif pfE N BANCpE 28.59 24.70 1 26.28 19 26.45 26.06 +.21 -.5 BcCal pfD N BANCpD 1.84 7.0 26.76 25.58 3 26.30 25 26.48 26.18 -.03 -.9 BncFstOK s Q BANF .84 1.3 21 65.70 48.20 42 63.05 244 65.25 62.60 -1.65 +23.3 BcBilVArg N BBVA .27e 3.8 9.54 6.65 4505 7.18 16530 7.21 7.00 +.21 -15.5 BcoBrades s N BBDO .02r .3 11.90 5.49 7 7.38 84 7.75 6.94 +.00 -12.4 BcoBrad s N BBD .06a .7 11.98 6.53 10017 8.25 63917 8.49 7.90 +.21 -11.5 BcoLatin N BLX 1.54 6.3 13 30.50 23.12 97 24.36 390 24.63 23.86 +.41 -9.4 BcoMacro N BMA 27 136.10 54.83 243 71.52 947 75.21 66.22 +3.86 -38.3 BcoSantSA N SAN .21e 3.8 7.57 5.25 6782 5.60 42082 5.64 5.42 +.17 -14.4 BcoSBrasil N BSBR .29e 3.0 5 12.11 7.20 1211 9.61 7173 9.77 8.73 +.69 -.6 BcSanChile N BSAC .85e 2.6 35.09 25.76 350 32.86 1593 33.24 31.61 +1.01 +5.1 BcoChile N BCH 2.12e 2.3 104.17 77.86 46 91.98 109 93.45 89.07 +1.60 -2.6 Bancorp34 n Q BCTF 1.25e 17.25 14.00 0 15.00 6 15.90 15.00 -.75 +1.7 BncpBnk lf Q TBBK 12.00 7.29 664 9.81 1274 11.02 9.76 -.92 -.7 BcpSouth N BXS .68f 2.0 35.55 27.20 355 33.25 3083 34.38 33.00 -.65 +5.7 Bcp NJ A BKJ .24b 1.4 28 17.95 14.43 0 17.60 17 17.95 16.95 -.25 +1.3 BancrftFd A BCV 1.27e 5.7 24.19 19.66 7 22.28 60 22.43 22.24 +.02 +2.4 Bandwith n Q BAND 30 40.83 18.05 120 36.58 331 37.70 36.31 -.05 +58.2 BankOZK Q OZK .80f 2.0 13 53.70 40.15 849 40.90 6317 42.74 40.18 -1.09 -15.6 BkofAm N BAC .60f 1.9 16 33.05 22.75 57195 31.06 305803 31.21 30.13 +.93 +5.2 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 25.56 232 25.56 25.46 +.03 -1.7 BkAML pfJ N BMLpJ 1.02 4.2 25.09 22.64 9 24.55 50 24.57 24.15 +.05 +5.0 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 25.44 142 25.51 25.38 -.10 -1.6 BkAm pfE N BACpE 1.02 4.9 25.09 23.03 27 24.38 78 24.38 24.11 -.05 +2.3 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 7 1269.00 44 1273.11 1261.50 +2.25 -3.8 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 31 26.15 272 26.33 26.08 -.17 -3.7 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 43 26.10 224 26.19 26.03 -.04 -3.4 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 38

BkAm pfA N BACpA 27.51 25.25 30 25.85 231 26.05 25.62 -.22 -4.9 BkAm pfC N BACpC 27.83 25.41 49 25.95 381 26.29 25.84 -.29 -5.4 BkAML pfL N BMLpL 1.02 4.3 25.30 22.14 8 24.00 225 24.40 23.71 -.29 +2.1 BkAML pfH N BMLpH .77 3.4 23.11 20.09 4 22.50 35 22.57 22.12 +4.1 BkAML pfG N BMLpG .77 3.4 22.97 20.31 3 22.35 23 22.45 22.13 +.15 +3.2sBk of But n N NTB 1.28 2.6 16 50.50 31.36 157 49.51 1155 50.50 46.90 +1.69 +36.4sBkCmcCA Q BOCH .16 1.3 16 13.21 9.90 34 12.60 128 13.21 12.30 +.35 +9.6 BkHawaii N BOH 2.40 2.9 18 89.09 74.72 201 81.90 1445 84.73 81.44 -2.67 -4.4 BankMarin Q BMRC 1.28f 1.5 23 90.85 61.57 13 87.75 66 90.00 83.10 +5.30 +29.0 BkMont g N BMO 3.84e 84.71 71.37 221 79.63 1422 79.87 78.73 +.66 -.5 BkMont36 n Q BMLP 3.43e 7.0 53.32 43.00 49.24 0 +3.2 BkNYMel N BK 1.12f 2.1 13 58.99 49.39 3651 53.41 34191 54.47 52.32 +.95 -.8 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 25 25.18 99 25.54 25.18 -.40 +.2 BkNova g N BNS 3.28f 9 66.78 55.85 636 58.66 2978 58.82 57.68 +.75 -9.1 BkPrince n Q BPRN 35.45 29.43 17 33.75 59 35.24 33.65 -.66 -1.7 BankSC Q BKSC .60 2.9 20 22.50 15.77 3 20.80 22 20.95 19.96 +.30 +18.5 BkofJames Q BOTJ .24 1.6 16 18.00 13.87 1 15.35 10 15.90 15.35 -.59 +2.8 BankFncl Q BFIN .36f 2.2 25 18.62 14.66 19 16.65 91 17.77 16.60 -.95 +8.5 BankUtd N BKU .84 2.1 13 44.97 30.37 763 39.29 6069 40.88 39.06 -.72 -3.5 BankwellF Q BWFG .48 1.5 15 37.95 30.11 3 31.88 24 32.90 31.84 -.81 -7.2sBanner Cp Q BANR 1.40a 2.2 19 65.00 52.20 122 62.86 879 65.00 60.83 +.82 +14.0 Baozun n Q BZUN 67.41 25.74 1219 61.95 6846 65.93 59.63 +.01 +96.3 BarHarbr s A BHB .80f 2.8 19 32.48 25.09 23 28.61 81 30.22 28.40 -1.32 +5.9 Br iPthCrd N OILB 74.18 46.29 3 70.14 15 71.07 68.94 +.72 +18.6 BarcSPVeq N VQT 181.89 146.07 167.28 1 167.28 167.28 -.80 +5.7 BarSelMLP N ATMP 1.17e 5.6 22.97 17.78 31 20.95 234 21.36 20.46 +.43 +1.0 BiP Cmdty N DJP 25.80 22.57 398 23.57 1877 23.71 23.14 +.38 -3.4 BarcGsci36 N GSP 17.81 12.80 3 16.64 40 16.79 16.30 +.29 +7.1 BrcEnEu n N FLEU 180.26 137.43 0 150.90 3 151.37 147.43 +3.32 -5.2 BiPNickel N JJN 17.50 11.40 16.82 +9.3 BiP PrM N JJP 60.90 55.14 59.06 +1.8 BiP Cocoa N NIB 35.77 21.73 43 26.14 156 27.79 26.09 -1.52 +14.5 BarcBk prD N BCSpD 2.03 7.7 27.24 25.76 150 26.45 551 26.65 26.30 -.07 -.8 BiP JpyUsd N JYN 57.20 47.55 52.02 +9.4 BiPTrLBear Q DLBS 22.73 13.54 1 20.57 14 21.00 19.80 +.77 +25.9 BiP10yTBear Q DTYS 24.96 13.93 28 23.20 168 23.48 22.59 +.75 +27.1 BiPTrSteep Q STPP 35.49 29.08 29.75 3 30.71 29.74 -.15 -3.3 BiPUrFlat Q FLAT 64.99 60.23 0 63.04 0 63.04 63.04 +.04 +2.1 BiP2yrTBear Q DTUS 40.28 29.63 0 40.15 7 40.15 39.42 +.33 +14.6sBarcCAPE N CAPE 126.35 106.71 1 125.99 10 126.35 124.38 +1.20 +8.1 BiPSPMLP N IMLP 1.22e 6.7 19.89 15.44 0 18.33 19 18.50 18.02 +.31 +2.0 Barclay N BCS .15e 1.5 12.55 9.29 1419 10.17 8183 10.22 9.93 +.21 -6.7 iPthNtGs n N GAZB 47.09 36.56 37.79 0 37.79 37.79 -2.57 -7.5 BiP SPVix N XVZ 24.09 17.32 18.57 0 -19.0 BrVxMdT rs N VXZ 23.35 16.42 167 18.02 327 18.20 17.64 +.10 +3.0 B iPVxST rs N VXX 56.50 25.59 45937 31.34 154817 32.32 30.18 +.01 +12.2 BarcWomLd N WIL 70.29 61.43 0 68.79 0 68.79 68.79 +1.82 +2.5 BarIvrsUST Q TAPR 30.68 19.30 27.81 3 28.20 26.73 +1.73 +26.6 BaringsCp s N MCI 1.20 7.8 16.36 14.70 15 15.38 92 15.40 15.19 +.26 +.8 BaringsPt N MPV 1.08 7.4 15.65 13.94 6 14.60 55 14.71 14.50 -.01 +3.6 BarHilc n Q BHAC 12.00 10.20 10.74 5 10.75 10.74 -.01 +2.9 BarHilc rt Q BHACR .45 .10 0 .18 81 .24 .13 +.02 +12.5 B&N Ed n N BNED .60 11.2 16 9.10 4.99 383 5.36 1924 5.83 5.26 -.01 -35.0 BarnesNob N BKS .60 10.1 8.41 4.10 1444 5.95 7110 6.08 5.35 +.45 -11.2 Barnes N B .64 .9 63 72.87 52.42 567 68.30 1352 69.77 60.57 +6.33 +8.0 Barnwell A BRN 2.95 1.62 72 1.98 2816 2.43 1.86 +.20 -4.8 BarrettB lf Q BBSI 1.00 1.1 40 98.76 44.52 19 94.09 101 98.53 93.05 -3.27 +45.9tBarrickG N ABX .12 1.1 62 18.35 11.05 17541 11.23 88793 12.24 10.93 -1.14 -22.4tBasicEn n N BAS 29.47 9.93 388 10.89 2080 11.09 9.93 +.07 -53.6tBassettF Q BSET .50f 2.1 37 41.30 24.50 31 24.10 196 26.10 24.00 -2.05 -35.9 BauschHl N BHC 6 27.79 10.94 2192 22.51 13782 23.03 22.26 -.08 +8.3sBaxter s N BAX .76 1.1 34 76.51 58.81 6447 71.71 22854 76.51 71.01 -3.29 +10.9 BayCom n Q BCML 54 25.99 22.50 84 24.17 331 24.70 23.58 +.27 +4.6 BaytexE g N BTE 5 4.85 2.30 2241 3.18 7999 3.33 3.17 -.08 +6.0 BeacnRfg Q BECN 21 66.48 38.71 557 42.01 5179 43.91 39.75 -1.11 -34.1tBeasleyB Q BBGI .20 2.9 2 14.40 6.90 137 6.83 2028 9.96 6.70 -3.78 -49.1tBeazerHm N BZH 14 23.24 12.98 1912 12.62 5096 15.27 12.19 -2.53 -34.3sBectDck N BDX 3.00 1.2 252.74 191.53 1108 250.20 4179 252.74 246.00 +3.17 +16.9sBectDk pfA N BDXA 63.84 54.18 36 63.27 594 64.24 61.40 +.48 +9.3 BedBath Q BBBY .64 3.4 6 31.15 16.52 2322 18.82 17144 19.52 18.60 +.04 -14.4 BeiGene n Q BGNE 220.10 65.59 250 166.52 1355 178.00 164.70 -2.71 +70.4 BelFuse A Q BELFA .24 1.1 23 29.90 15.24 0 21.81 3 22.55 21.26 +.31 BelFuseB Q BELFB .28 1.3 22 33.45 17.10 11 22.15 63 23.20 22.10 -.80 -12.0 Belden N BDC .20 .3 12 87.15 53.65 291 64.00 2405 65.00 61.74 +1.06 -17.1 Belden pfB N BDCpB 114.45 74.97 79 87.66 524 88.22 84.99 +1.50 -14.9 Belltrx g rs N BXE 1 3.10 .94 182 .96 628 .98 .94 +.01 -44.2 Belleroph n Q BLPH 3.30 1.00 217 2.48 855 2.74 2.47 -.14 -3.7 BellicumP Q BLCM 13.30 5.02 716 5.89 3725 7.42 5.87 -1.52 -30.0 Belmond N BEL 14.20 10.30 402 11.00 1699 11.45 11.00 -.35 -10.2 Bemis N BMS 1.24 2.7 19 49.84 40.60 1075 45.54 5015 46.41 42.44 +2.89 -4.7tBenchElec N BHE .60 2.5 35 35.80 24.05 567 24.15 3413 30.05 24.05 -5.20 -17.0 BenefBncp Q BNCL .24a 1.5 17.50 14.40 139 16.45 1272 17.18 15.95 -.04 sBenetfoc Q BNFT 39.30 21.75 259 32.30 1967 39.30 32.20 -5.70 +19.6 BenitecB n Q BNTC 4.90 1.85 17 2.76 162 2.86 2.58 +.03 -6.8 Berkley N WRB 1.52e 2.0 15 79.74 62.00 291 75.41 1758 78.48 73.21 +.77 +5.2 Berkley pfB N WRBpB 1.41 5.7 26.21 23.67 5 24.69 38 24.88 24.62 +.06 -2.1 Berkly pfC N WRBpC 27.20 24.45 6 25.21 33 25.55 25.18 -.21 -3.7 Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 17 24.85 63 25.15 24.82 -.20 -4.2 BerkHa A N BRK/A 24 326350.03 257020.00 0 302000.00 1 303400.00 297888.00 +2620.00 +1.5 BerkH B N BRK/B 27 217.62 171.07 3939 197.95 19390 199.96 196.20 +1.17 -.1 BerkHBcp N BHLB .88 2.2 18 44.25 32.85 156 40.55 1091 42.15 40.45 -.90 +10.8stBerryPet n Q BRY 14.10 12.90 1043 13.29 6107 14.10 12.51 +.3 BerryPlas N BERY 18 61.71 45.60 1122 48.50 6171 48.93 47.72 +.11 -17.3 BestBuy N BBY 1.80f 2.4 27 79.90 51.61 2450 74.68 11357 77.62 74.36 -1.43 +9.1 Best Inc n N BSTI 13.54 8.08 903 10.19 4551 10.75 9.98 +.19 +13.5 Beyondsp n Q BYSI 42.68 19.55 4 23.50 12 25.80 23.50 -3.08 -19.2 Big 5Sprt Q BGFV .60 9.4 6 11.20 5.05 197 6.35 1055 6.70 6.15 -.15 -16.4 BigLots N BIG 1.20 2.8 13 64.42 36.20 1730 43.05 5842 44.47 42.27 -.32 -23.3 BigRockP n Q BRPA 10.93 9.58 9.96 5 9.96 9.93 +.02 +2.9 BigRock rt Q BRPAR .74 .29 .39 0 .39 .39 -.04 +5.4 BigRock un Q BRPAU 11.00 9.99 0 10.53 0 10.53 10.53 +.05 +2.8 Biglari B N BH 5 269.58 176.19 5 189.62 31 191.54 181.00 +3.79 -24.7tBiglari A N BH/A 1036.79 935.00 0 978.00 2 989.99 935.00 +4.21 Bilibili n Q BILI 43 22.70 9.62 6560 12.13 33908 14.77 12.00 -2.28 +7.9sBioRadA N BIO 81 313.83 208.95 117 307.44 546 314.23 302.26 +2.00 +28.8sBioRadB N BIO/B 80 305.70 210.71 0 308.00 1 308.00 304.75 +22.25 +29.3sBioTechne Q TECH 1.28 .8 54 167.09 112.33 152 162.43 998 167.09 155.56 +6.01 +25.4 BioDlvry lf Q BDSI 3.60 1.70 161 2.73 1237 2.90 2.70 -.08 -7.6 BioHiTch n Q BHTG 5.76 2.68 2 3.65 22 3.73 3.40 +.17 -19.8 BioLifeSol Q BLFS 22.86 3.12 186 19.60 1331 22.39 18.85 -2.39 +226.7 BioLneRx h Q BLRX 1.34 .78 238 .85 894 .94 .85 -.05 -21.7 BioXcelT n Q BTAI 14.79 6.76 43 9.50 187 10.49 9.06 -.82 -13.9 BioanlySys Q BASI 34 2.95 1.37 14 1.70 85 1.86 1.70 -.10 -30.6tBioblast rs Q ORPN 5.99 1.08 106 1.11 346 1.53 1.08 -.43 -51.4 Biocept rs Q BIOC 44.55 3.50 233 4.85 1265 6.73 4.79 -1.37 -76.7 Biocryst Q BCRX 6.69 3.95 412 5.74 2071 6.05 5.67 -.20 +16.9 Biofront n Q BFRA 31 17.98 11.25 13 13.65 158 13.90 12.98 +.66 +12.1sBiogen Q BIIB 21 388.67 249.17 2144 340.40 18138 388.67 337.00 -18.31 +6.9 BiohvnPh n N BHVN 44.28 16.50 302 33.87 1352 37.10 33.16 -3.01 +25.5 BioMarin Q BMRN 104.46 75.81 1216 100.04 6455 103.48 99.06 -1.86 +12.2 Biomeri n Q BMRA 9.32 2.58 9 3.77 48 3.95 3.74 -.21 +.7 BiondVax n Q BVXV 10.75 4.60 7 6.05 25 6.39 5.97 -.30 +12.9 BioPhrmX A BPMX .42 .10 2891 .22 13808 .24 .20 -.02 +96.4 BioScrip Q BIOS 3.39 1.80 345 2.83 1782 2.99 2.79 -.07 -2.7 BioSpecif Q BSTC 27 51.82 38.05 14 44.84 76 47.67 44.51 -1.86 +3.5 BiostrPh rs Q BSPM 5.97 1.18 4726 2.31 11650 3.47 1.22 +.07 +30.5sBioTelem Q BEAT 57.35 23.30 601 52.75 3791 57.35 46.70 +2.40 +76.4 BioTime A BTX 3 3.16 1.98 628 2.33 7591 2.71 2.32 -.04 +8.4 BirksGrp A BGI 2.77 1.01 6 1.58 57 1.64 1.49 -.02 +21.5 BisnCap n Q BCAC 10.09 9.67 10.02 2 10.02 10.02 -.02 +1.5 BitautoH N BITA 12 54.42 18.47 388 24.70 2737 25.69 23.32 +.85 -22.3 BlackBox Q BBOX .48 34.5 8.20 .75 706 1.39 2898 1.64 1.35 -.24 -60.8 BlkHillsCp N BKH 1.90 3.2 18 71.01 50.49 416 59.69 2317 61.17 59.22 -.75 -.7 BlkHCp un N BKHU 77.25 56.40 64.38 76 65.06 64.07 -.36 -2.6 BlKnight n N BKI 49 56.45 42.70 632 53.35 1973 55.90 53.15 -2.50 +20.8sBlRidgAc n Q BRAC 9.85 9.52 9.82 6 9.85 9.82 +.01 +1.8 BlRidgAc rt Q BRACR .43 .22 .38 16 .38 .38 -.04 +35.7 BlkStMin n N BSM 1.25 7.2 20 19.03 16.03 38 17.32 340 17.62 17.21 -.01 -3.5 BlackLin n Q BL 50.31 28.79 296 46.40 1254 48.60 46.09 -.63 +41.5 BlkRkCap Q BKCC .72 12.0 86 7.67 5.48 857 6.00 1960 6.09 5.91 +.02 -3.7sBlckbaud Q BLKB .48 .4 76 120.35 81.64 398 113.67 1600 120.35 113.32 -4.09 +20.3 BlackBerry N BB 14.55 8.47 4300 9.99 20531 10.50 9.96 -.29 -10.6 BlackRock N BLK 12.52f 2.5 20 594.52 408.62 572 502.92 2830 513.00 500.05 +.14 -2.1 Blrk22Gl n N BGIO 10.20 8.88 37 8.93 217 9.00 8.92 -8.9 BlkBldAm N BBN 1.58 7.2 23.96 21.26 79 21.89 581 22.04 21.80 -.10 -5.6 BlkCA18 N BJZ .33 2.2 15.35 14.37 3 14.83 16 14.84 14.79 +1.9tBlkCAIT N BFZ .87 6.7 14.81 12.80 53 12.84 351 13.02 12.80 -.18 -6.8 BlkCorBd N BHK .78 6.1 14.26 12.63 136 12.69 625 12.86 12.65 -.18 -9.6 BlkCpHiY N HYT .84 8.0 11.47 10.41 306 10.51 1624 10.55 10.49 +.01 -3.9 BlkCrdAllo N BTZ .97 8.0 13.66 12.03 394 12.13 1680 12.14 12.04 +.04 -8.9 BlkDbtStr rs N DSU .82 7.3 11.86 11.11 94 11.22 648 11.25 11.12 +.06 -4.1 BlkEngyRs N BGR 1.32 8.6 15.77 12.32 72 15.29 449 15.53 15.22 -.03 +7.8 BlkEnhC&I N CII 1.20 7.1 17.08 14.46 68 16.83 537 16.96 16.64 +.15 +2.7 BlkEEqDv N BDJ .56 6.0 9.65 8.03 275 9.28 2066 9.33 9.21 +.04 +.5 BlEnhGvIn N EGF .66 5.2 14.14 12.69 1 12.80 28 13.01 12.74 -.05 -4.5 BlkFltRtInc N FRA .81 5.9 14.63 13.69 130 13.78 493 13.88 13.72 +.08 -.1 BlkFloatR N BGT .70 5.3 14.33 13.02 66 13.23 375 13.28 13.09 +.14 -4.9 BlkFL2020 N BFO .37 2.6 15.18 13.46 4 14.27 84 14.32 14.24 +.01 -1.0 BlkGlbOp N BOE 1.16 10.4 13.08 10.09 257 11.14 1161 11.23 11.10 +.02 -11.0 BlkHlthSci N BME 2.40 6.1 41.44 32.81 36 39.35 152 41.00 38.64 -.21 +7.8 BlkIT N BKT .37 6.5 6.40 5.70 69 5.76 652 5.76 5.72 +.02 -6.6 BlkIntlG&I N BGY .59 10.1 6.85 5.63 275 5.86 1787 5.88 5.77 +.07 -10.1 BlkIQM N BKN .74a 5.3 15.75 13.49 18 14.05 90 14.11 13.62 +.10 -5.9 BlkLtdD N BLW .95 6.4 16.30 14.77 95 14.94 583 14.97 14.81 +.12 -6.0 BlkLTMu N BTA .65a 5.8 12.54 11.09 46 11.19 190 11.30 11.19 -.04 -6.8 BlkMultSec N BIT 1.40a 8.1 18.77 16.56 84 17.35 553 17.44 16.98 +.39 -4.4 BlkMuIntD N MUI .59a 4.5 14.41 12.92 38 13.16 350 13.20 13.10 -.01 -5.5 BlkMuNYInt N MNE .69 5.5 14.45 12.51 2 12.64 39 12.74 12.58 -.06 -7.1 BlkMunihCA N MUC .64 4.9 15.19 12.99 53 13.15 330 13.20 13.12 -.07 -7.4 BlkMunHIQ N MFL .86 6.6 15.33 12.64 40 12.92 281 12.94 12.83 +.04 -11.6 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 11 12.50 199 12.58 12.46 -.05 -6.6 BlMunhNJQ N MUJ .71a 5.5 14.96 12.90 47 12.97 205 13.11 12.96 -.05 -10.4 BlkMunihQ N MUS .81 6.6 14.22 11.92 13 12.25 258 12.27 12.14 +.09 -8.4 BlkMunHQ2 N MUE .82 6.6 14.33 12.03 34 12.39 212 12.45 12.33 +.01 -10.9 BlMunyCAQ N MCA .88 6.6 15.69 13.18 84 13.37 409 13.42 13.34 -.05 -8.8 BlkMunyInv N MYF .97 7.1 16.75 13.58 39 13.65 155 13.70 13.63 -.01 -8.1 BlkMunyIQ N MFT .85 6.5 15.32 12.74 12 13.04 57 13.04 12.87 +.14 -6.5tBlkMYMIQ N MIY .83 6.4 14.35 12.90 57 12.90 250 12.96 12.90 -.10 -7.9 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 43 11.97 303 12.04 11.90 -.03 -7.4tBlkMunyPaQ N MPA .86 6.5 14.91 13.31 22 13.28 128 13.47 13.27 -.17 -7.5 BlMunyQlty N MQY .96 6.9 16.10 13.66 22 13.91 195 13.97 13.89 -.03 -8.3 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 108 12.55 564 12.74 12.55 -.12 -9.1 BlkMuniast N MUA .65a 4.9 15.84 13.04 73 13.27 295 13.31 13.21 +.01 -11.4 Blk2018 N BPK .06 .4 15.07 14.71 12 15.01 71 15.02 15.00 +.01 +1.6 BlkMu2020 N BKK .47a 3.1 15.84 14.92 26 15.05 191 15.08 14.99 -.03 +.3 BlkMuBdT N BBK .76a 5.3 16.47 13.95 16 14.31 80 14.41 14.31 -.09 -5.5 BlkMuIIQ N BAF .82 6.1 15.58 13.32 61 13.53 141 13.56 13.46 +.03 -8.6 BlkMunIIT N BBF .87 6.5 15.80 12.75 81 13.38 160 13.45 13.09 +.22 -4.6 BlkMuIQT N BYM .86 6.5 15.24 12.92 36 13.42 233 13.51 13.33 +.05 -5.4 BlkMuIT N BFK .78 6.0 14.72 12.64 56 13.05 268 13.16 13.04 -.10 -7.4 BlkMuTTT N BTT .86a 4.0 23.28 20.98 73 21.41 387 21.44 21.35 -.02 -4.2 BlkMunienh N MEN .73a 6.9 12.46 10.34 31 10.48 194 10.53 10.45 -.02 -10.1 BlkMunihld N MHD .89a 5.7 18.22 14.90 5 15.60 52 15.68 15.55 -.08 -5.6 BlkMunihd2 N MUH .81a 5.8 16.32 13.58 22 13.85 127 13.86 13.76 +.06 -6.3 BlkMuniv2 N MVT .88a 6.3 16.13 13.84 24 14.05 126 14.14 14.04 -.08 -9.1 BlMunyldCA N MYC .74a 5.9 15.72 13.10 36 13.29 212 13.42 13.28 -.10 -10.1 BlkMuniyld N MYD .80a 5.9 15.73 13.04 47 13.45 314 13.59 13.43 -.14 -7.4 BlkMunyNJ N MYJ .90 6.6 17.25 13.49 41 13.67 209 13.73 13.58 -.04 -13.5 BlMunQlt2 N MQT .80 6.7 13.91 11.88 50 12.01 187 12.09 12.01 -.04 -8.3 BlkNY18 N BLH .03 .2 14.98 14.66 8 14.84 21 14.84 14.76 +.04 +1.0 BlkNYMB N BQH .74 5.7 15.65 12.96 13.07 9 13.08 13.03 +.02 -11.2 BlkNYIQT N BSE .69 5.5 14.00 12.14 0 12.49 30 12.51 12.43 +.04 -5.1 BlkNYIT N BNY .83 6.6 15.50 12.41 13 12.60 98 12.63 12.47 -.02 -11.9 BlkRsCmdy N BCX .79 8.6 10.50 8.17 216 9.12 1316 9.13 8.94 +.14 -6.7sBlkSciTch N BST 1.20 3.5 35.83 22.34 135 34.53 541 35.83 34.36 -.44 +29.4 BlkStMT N BSD .78a 6.1 15.61 12.41 9 12.72 59 12.78 12.66 +.06 -7.1 BlkU&Inf N BUI 1.45 7.1 21.74 19.08 20 20.50 95 20.60 20.32 +.18 -5.2 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 39 17.98 176 18.26 17.87 -.03 -.1 BlkstGSOSt N BGB 1.26 7.9 16.22 15.51 79 15.98 448 16.08 15.94 +1.7 Blackstone N BX 2.70e 7.7 13 37.52 29.58 4204 35.29 18788 36.45 35.20 -.08 +10.2sBlkstnMtg N BXMT 2.48 7.5 12 33.38 29.51 830 32.85 6761 33.38 32.53 +.09 +2.1 BlkLSCrInc N BGX 1.18 7.0 17.05 15.45 58 16.88 241 16.88 16.70 +.11 +6.0 BlinkCh n Q BLNK 8.65 1.28 447 3.10 2250 3.75 2.92 -.32 -.6 BlockHR N HRB 1.00f 4.0 9 31.80 22.45 2111 24.87 11714 25.50 24.30 +.47 -5.1 BlonderT A BDR 2.20 .38 170 1.32 440 1.38 1.14 -.06 +117.8 BloominBr Q BLMN .36 1.8 16 25.00 16.11 2510 19.55 7626 21.65 19.51 -1.87 -8.4 Blucora Q BCOR 40.60 19.05 310 36.40 1610 38.85 35.95 -1.25 +64.7 BlueAprn n N APRN 7.87 1.72 6410 2.76 23510 3.19 2.75 -.35 -31.5 BlueBird Q BLBD 10 24.99 15.66 70 22.40 395 23.50 22.05 -1.00 +12.6 BlueCapRe N BCRH 1.20 11.0 20.20 9.50 50 10.90 125 11.35 10.90 -.25 -9.5 BlueHBcp Q BHBK .80 3.7 27 22.95 17.85 88 21.75 406 22.90 21.65 -.05 +8.2 BluebBio Q BLUE 236.17 85.65 1091 162.50 6004 180.20 159.50 -17.85 -8.8sBluegVac n N BXG .60 2.4 25.92 13.00 46 25.25 195 25.92 24.37 +.45 +38.3tBlueknEP Q BKEP .32m 11.3 6.25 2.75 151 2.83 1154 3.05 2.75 -.10 -44.6 Bluekn pf Q BKEPP .72 11.2 8.05 5.99 18 6.39 185 6.50 6.25 -.17 -17.8 BlueLinx rs N BXC 10 46.42 7.57 186 33.50 1457 40.86 33.12 -.62 +243.2 BlueprtM n Q BPMC 109.00 41.41 247 59.72 1622 63.32 59.25 -2.57 -20.8 BluerkRsd A BRG 1.16 12.9 13.65 7.02 143 9.02 548 9.22 9.02 -.02 -10.8 BluerkRs pf A BRGpA 2.06 8.1 27.00 24.53 2 25.41 16 25.57 25.37 -.16 -3.7 BluerkR pfD A BRGpD 1.78 7.8 26.25 20.84 4 22.71 14 23.22 22.70 -.13 -9.9 BluerkR pfC A BRGpC 1.91 7.8 26.50 22.48 3 24.48 17 25.00 24.28 +.08 -3.8 Boeing N BA 6.84 1.9 34 374.48 211.40 2915 360.65 18938 364.54 345.50 +5.75 +22.3 BofI Hld s Q BOFI 18 45.18 24.20 1159 38.83 3801 42.39 38.10 -2.79 +29.9 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 0 25.72 7 25.79 25.66 +.11 -.4 Boingo Q WIFI 28.34 14.66 343 22.54 1842 23.09 21.46 +.61 +.2 BoiseCasc N BCC .28 .7 15 49.30 28.00 369 42.95 2036 44.05 42.05 -1.00 +7.6 Bojangles n Q BOJA 7 16.20 11.35 177 13.35 1055 14.80 13.20 -1.35 +13.1sBonanzaCE N BCEI 39.12 23.33 1372 38.18 3943 39.29 34.65 +3.01 +38.4 BonsoElec Q BNSO 5.04 1.96 6 3.73 29 3.84 3.57 +.15 +52.2 BookingHl Q BKNG 29 2228.99 1630.56 521 2085.03 2135 2131.90 1985.00 +75.36 +20.0 BootBarn N BOOT 13 26.25 6.10 434 23.98 2873 25.45 23.80 -.41 +44.4 BoozAllnH N BAH .76 1.7 22 46.81 31.56 1266 45.74 4935 46.61 45.56 -.79 +20.0 BorgWarn N BWA .68 1.5 13 58.22 42.06 1681 45.80 13611 46.10 42.25 +1.45 -10.4 BorqsTch Q BRQS 85 10.35 4.00 1 5.10 15 5.45 4.65 +.40 -6.4sBostBeer N SAM 34 329.95 128.75 801 277.55 1408 329.95 263.50 -46.35 +45.2 BosOma n Q BOMN 35.49 13.00 131 20.02 270 21.33 19.45 -.22 -38.2 BostPrv Q BPFH .48 3.3 19 17.85 13.95 390 14.50 1992 15.15 14.25 -.50 -6.1 BostProp N BXP 3.20 2.6 29 131.84 111.57 443 122.87 2475 125.91 122.59 -2.32 -5.5 BosProp pfB N BXPpB 1.31 5.3 26.89 22.69 7 24.88 25 25.00 24.75 +.08 -1.5 BostonSci N BSX 26 37.30 24.54 5459 33.77 39303 34.63 32.27 +36.2sBttmlnT Q EPAY 76 58.52 27.18 351 55.82 2259 58.52 51.01 +.18 +61.0 BldrG&IFd N BIF .11a 1.0 11.84 9.63 107 10.86 992 10.95 10.60 +.21 -2.1 BovieMed A BVX 5.49 2.17 219 4.88 621 5.36 4.85 -.35 +87.7 BowlA A BWL/A .68 4.7 40 16.64 13.43 0 14.57 2 15.29 14.57 -.72 -2.9 Box Inc n N BOX 29.79 17.25 3246 24.86 11833 26.99 24.47 -1.27 +17.7 Boxlight n Q BOXL 17.40 3.00 76 3.86 900 5.50 3.78 -.25 -33.3 BoydGm N BYD .20 23 40.44 24.53 3040 35.39 8896 39.35 35.31 -2.96 +1.0 BradyCp N BRC .83 2.2 23 40.90 31.70 121 36.90 980 37.90 36.75 -.45 -2.6 BraemHot N BHR .64 5.7 9 12.10 8.44 109 11.27 810 11.83 11.24 -.19 +15.8 Brainstorm Q BCLI 5.35 2.88 44 4.13 313 4.43 4.00 -.05 +5.4 Brandyw N BDN .72 4.5 19 18.69 15.21 1493 16.01 7713 16.21 15.95 -.18 -12.0 BrasilAgro N LND 4.55 3.21 1 3.84 12 3.85 3.69 +.08 +9.6 Braskem N BAK .78e 2.8 33.73 21.32 167 27.94 1441 28.30 26.72 +.70 +6.4 BridgeBcp Q BDGE .92 2.6 19 38.00 29.80 56 35.95 210 37.03 34.10 -.50 +2.7 Bridglne rs Q BLIN 4.45 1.03 362 1.35 15662 2.18 1.33 -.21 -44.4 BridgptEd N BPI 19 13.71 5.31 1441 12.43 7040 12.81 7.55 +4.85 +49.8tBridgBcs n Q BWB 13.87 12.58 75 12.95 269 13.00 12.58 -.03 +2.6 BridgfdFds Q BRID 13 21.55 11.05 2 13.56 4 13.75 13.23 -.29 +8.0tBrigStrat N BGG .56 3.3 10 27.34 16.26 234 16.95 1423 17.12 16.26 +.12 -33.2sBrightHrz N BFAM 53 111.02 77.69 204 109.14 800 111.29 108.44 -1.16 +16.1 BrghtSch n N BEDU 28.18 12.24 155 15.28 1097 16.45 15.18 -.53 -18.2 BrghtSph N BSIG 16.31 13.46 879 14.06 2559 14.27 13.77 +.27 -13.2 Brightcove Q BCOV 10.75 6.30 866 8.50 1496 9.55 8.20 -.90 +19.7 BrghtFn n Q BHF 69.29 39.24 677 42.25 4542 43.26 40.85 +1.20 -28.0 Brinker N EAT 1.52 3.1 15 54.14 29.50 632 48.80 3373 50.98 48.52 -1.17 +25.6 Brinks N BCO .60 .8 88.10 67.58 627 79.60 2899 81.40 74.21 -.55 +1.1 BrMySq N BMY 1.60 2.8 56 70.05 49.96 6383 56.92 47492 60.99 55.45 +.21 -7.1 BristowGp N BRS .28 2.0 18.91 6.86 302 14.00 2501 14.97 13.95 -.53 +3.9 BritATob s N BTI 2.24e 4.2 71.45 48.00 1852 53.83 7964 55.22 51.11 +2.02 -19.6 BrixmorP N BRX 1.10 6.4 14 20.59 13.74 3225 17.07 13926 17.80 17.01 -.32 -8.5 BroadcInc Q AVGO 7.00 3.2 9 285.68 197.46 7943 221.05 43258 229.77 210.40 +10.72 -14.0sBroadrdgF N BR 1.46 1.2 36 120.65 71.58 396 117.32 2528 120.65 116.61 -1.18 +29.5 BroadVis Q BVSN 4.50 1.77 1 2.01 25 2.19 2.00 -.09 -44.1 BrdwyFn h Q BYFC 68 2.67 1.91 2.05 3 2.08 2.01 +.02 -13.1 BroadwdE Q BWEN 4.53 2.10 25 2.34 52 2.52 2.33 -.20 -14.0 Brookdale N BKD 14.80 6.28 1672 9.36 7639 9.61 9.09 +.02 -3.5 BrkfdAs g s N BAM .60 1.4 14 44.33 37.22 432 41.74 2519 42.39 41.63 -.20 -4.1 BrookBus n N BBU .25 .6 41.42 27.01 4 39.21 70 40.18 38.80 -.32 +13.6 BrkfDtla pf N DTLAp 1.91 8.3 31.31 22.08 12 23.07 49 23.49 22.64 +.07 -19.9 BrkGblInf N INF 1.40 11.2 13.87 11.02 50 12.48 176 12.65 12.35 +.06 -3.5 BrkfInfra s N BIP 1.88 4.6 29 46.88 37.27 130 40.96 1082 41.24 39.35 +1.12 -8.6 BrkfldPrp Q BPY 1.26 6.3 24.96 18.13 515 20.06 4571 21.05 19.98 -.05 -9.5 BrkRlAs n N RA .20p 24.39 21.06 81 23.20 504 23.20 22.96 +.20 -.7 BrkfReEn N BEP 1.96 6.5 36.00 29.57 104 30.24 470 30.75 30.00 -.37 -13.4 BrklneB Q BRKL .40 2.2 20 19.35 13.60 425 18.50 1416 19.00 18.15 -.25 +17.8 BrooksAuto Q BRKS .40 1.3 34 36.45 21.75 581 31.07 3117 32.19 29.63 -1.04 +30.3 BrwnBrn s N BRO .30 1.0 27 29.78 21.58 1251 29.28 7909 29.75 28.01 -.39 BrownFA s N BF/A .79 1.5 32 57.70 36.32 33 53.79 127 54.86 52.73 +.62 +7.6 BrownFB s N BF/B 30 59.58 38.05 839 53.63 6274 55.08 52.24 +1.04 BrukerCp Q BRKR .16 .5 29 36.53 26.98 714 30.98 4062 31.33 29.52 +.79 -9.7 Brunswick N BC .76 1.2 17 69.60 48.04 1043 62.33 6416 67.59 61.78 -4.89 +12.9sBrynMawr Q BMTC 1.00f 2.0 28 50.05 38.75 87 49.35 411 50.35 48.15 +.80 +11.7tBsquare Q BSQR 5.84 2.35 16 2.30 73 2.65 2.30 -.20 -50.5 Buckeye N BPL 5.05 15.1 10 64.72 32.03 922 33.45 5219 34.48 32.40 +.35 -32.5 Buckle N BKE 1.00e 4.3 12 28.80 13.50 481 23.15 1841 25.25 23.05 -1.05 -2.5 Buenavent N BVN 16.80 11.67 1191 13.61 5585 13.66 12.61 +.79 -3.3 BldBear N BBW 27 10.85 7.25 73 7.80 309 8.05 7.75 -15.2 BldrFstSrc Q BLDR 16 23.28 14.39 564 16.94 5249 18.22 16.63 -1.28 -22.3 BungeLt N BG 2.00f 2.9 30 83.20 63.87 601 68.01 10712 69.06 67.32 -.02 +1.4sBurlStrs N BURL 32 158.96 79.07 497 149.88 3314 158.96 149.44 -4.77 +21.8 BusinFst n Q BFST .32 1.2 42 30.00 23.10 22 25.73 85 26.93 25.15 -.37 +1.9 BylineBc n N BY 24.80 19.02 58 22.48 263 23.13 22.28 -.42 -2.1C -:sC&F Fnc Q CFFI 1.36 2.1 20 67.40 45.28 4 63.40 42 67.40 63.30 -.75 +9.3tC&J Eng n N CJ 36.57 21.22 1178 23.53 5643 23.58 21.22 +1.31 -29.7 CTrkMH23 N MLPC .89e 5.9 16.87 12.85 15.13 11 15.15 14.73 +.35 -.6 CA Inc Q CA 1.02 2.3 20 44.20 30.45 3953 43.97 33291 44.19 43.90 -.01 +32.1 CAE Inc g N CAE .36 21.70 15.66 100 20.63 521 20.93 20.51 -.35 +11.2 CAI Intl N CAI 6 40.11 19.35 128 21.84 803 22.83 21.40 -.22 -22.9 CAS Med Q CASM 2.06 .59 25 1.92 116 1.97 1.75 -.04 +149.4 CASI Phr h Q CASI 8.42 .93 306 7.13 1139 7.45 6.90 -.22 +119.4 CB FnSvcs Q CBFV .88 2.7 22 36.95 26.00 8 32.65 25 35.00 32.30 -1.60 +8.8 CBAK Eng Q CBAK 2.35 .85 4 .85 65 .94 .85 -.06 -42.4 CBIZ Inc N CBZ 26 24.00 14.05 152 22.20 582 22.75 22.15 -.10 +43.7 CBL Asc N CBL .80 15.4 3 9.67 3.80 2866 5.19 10634 5.48 5.18 -.10 -8.3 CBL pfD N CBLpD 1.84 9.6 24.96 16.30 53 19.25 248 19.50 19.12 -.24 -11.9 CBL pfE N CBLpE 1.66 9.5 25.08 15.06 9 17.41 59 17.54 17.33 -.11 -21.0 CBOE Glb Q CBOE 1.08 1.1 41 138.54 92.20 513 102.17 2807 105.65 102.11 -2.45 -18.0 CBRE GRE N IGR .60 8.1 8.05 7.17 262 7.45 1233 7.62 7.44 -.04 -5.9sCBRE Grp N CBRE .05p 19 50.11 34.38 1371 49.97 7120 50.43 48.73 +.64 +15.4 CBS A N CBS/A .72f 1.3 16 68.86 47.98 17 54.27 24 58.41 53.47 -3.13 -9.2 CBS B N CBS .72 1.3 12 68.75 47.54 15375 54.01 22729 58.52 53.21 -3.22 -8.5sCBTX Inc n Q CBTX .20 .6 35.00 27.00 292 36.18 491 36.76 33.16 +2.73 +22.0 CCA Inds A CAW 13 3.75 2.44 4 2.75 52 2.75 2.47 -12.7 CDK Globl Q CDK .60 .9 25 76.04 60.28 821 63.37 4609 67.25 62.79 -3.70 -11.1 CDW Corp Q CDW .84 1.0 30 88.36 58.57 518 84.67 3912 87.45 84.38 -1.74 +21.8 CEVA Inc Q CEVA 23 51.80 27.35 131 30.85 591 32.90 30.35 -1.65 -33.2 CF Inds s N CF 1.20 2.7 46.20 27.77 1881 44.50 12577 45.52 43.04 +1.46 +4.6 CGG rs N CGG 1 7.50 1.88 22 2.66 84 2.70 2.45 +.12 -40.5 CGI g N GIB 66.31 49.02 268 63.86 1052 65.71 63.01 -1.87 +17.5 CH Robins Q CHRW 1.84 2.0 27 100.18 64.61 1017 91.45 6678 92.49 88.93 +1.13 +2.6 CHF Sol rs Q CHFS 24.45 1.34 244 1.62 6486 1.90 1.49 +.12 -53.2 CHS Inc pf Q CHSCP 2.00 6.7 31.47 28.89 2 29.97 30 30.35 29.91 -.44 -.5 CHS pfB Q CHSCO 1.97 6.8 29.86 27.78 5 28.82 46 29.20 28.52 -.48 CHS pfB2 Q CHSCN 1.78 6.3 29.99 26.16 9 28.17 90 28.85 27.89 -.77 +3.0 CHS pfB3 Q CHSCM 1.69 6.2 28.98 25.56 11 27.16 98 27.66 26.95 -.59 +2.6 CHS pfB4 Q CHSCL 1.88 6.7 29.90 27.15 18 28.00 205 28.75 27.91 -.76 -.5 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 4 15.30 13 15.35 15.00 -19.9 CIT Grp N CIT .64 1.2 22 56.14 43.25 681 52.92 5832 53.71 52.11 +.68 +7.5 CKX Lands A CKX .12m 1.1 44 12.00 9.60 4 10.46 6 10.65 10.30 +.01 +2.8 CLPS Inc n Q CLPS 17.35 4.70 154 14.95 1127 15.98 13.22 +.63 +171.3 CM Finan Q CMFN 1.00 11.3 7 10.40 7.40 11 8.85 100 8.95 8.75 -.03 +8.6sCM Fin23 n Q CMFNL 25.31 25.01 10 25.25 67 25.31 25.15 +.02 +.7sCM SevSt n Q CMSS 11.00 9.59 9 9.95 803 11.00 9.89 +.05 +3.1 CM SvSt un Q CMSSU 10.58 9.93 10.55 284 10.55 10.50 -.03 +5.9sCM SevSt rt Q CMSSR .42 .01 .42 111 .42 .40 +.02 +31.3 CME Grp Q CME 2.80a 1.7 36 174.36 120.12 1531 165.49 8985 171.99 165.39 -3.51 +13.3 CMS Eng N CMS 1.43 3.0 29 50.83 40.48 3805 48.12 18147 48.52 46.25 +.70 +1.7 CNA Fn N CNA 1.20a 2.5 14 55.62 45.10 223 48.61 774 48.99 47.13 +.79 -8.4 CNBFnPA Q CCNE .66 2.1 16 32.86 23.50 14 31.06 89 31.97 30.55 -.13 +18.4 CNH Indl N CNHI .14e 1.2 15.65 10.09 2181 11.55 14961 11.65 10.09 +1.28 -13.8 CNO Fincl N CNO .40f 2.0 13 26.47 18.65 670 20.18 4132 20.35 19.54 +.40 -18.3 CNOOC N CEO 4.92e 3.0 185.72 109.23 69 162.41 454 166.98 159.14 +4.14 +13.1 CNX Midst N CNXM 1.30f 6.6 12 21.05 15.25 74 19.53 910 20.05 19.09 +.36 +16.5 CNX Resc N CNX .04 .3 18.37 11.59 3013 15.86 12701 17.39 15.79 -1.34 +8.4 ConslCoal n N CCR 2.05f 12.9 16.65 13.15 17 15.90 165 16.00 15.05 +.80 +1.6 CONSOL n N CEIX 19 48.12 19.51 272 40.97 1616 42.51 39.53 -1.28 +3.7 CPFL Eng N CPL .12e 1.0 17.69 10.63 14 11.83 70 12.10 11.60 +.05 +2.9 CPI Aero A CVU 15 11.75 7.80 10 9.80 62 10.40 9.80 -.23 +9.5 CPI Crd rs Q PMTS 15.00 1.93 12 2.04 161 2.10 1.93 -.03 -44.4 CPS Tech Q CPSH 30 2.20 1.04 73 1.52 225 1.55 1.39 +.06 -8.4 CRA Intl Q CRAI .68 1.3 28 58.74 34.49 29 53.66 162 54.60 52.52 -.43 +19.4 CRH Med A CRHM 3.75 1.46 105 3.25 218 3.30 3.10 +.15 +22.6 CRH N CRH .72e 2.1 39.32 32.47 616 34.64 2777 35.53 34.49 -.40 -4.0 CRISPR n Q CRSP 73.90 16.16 1232 47.01 7443 58.36 45.58 -11.34 +100.2 CSG Sys Q CSGS .84 2.0 26 48.82 37.21 154 41.22 893 41.94 40.26 +.05 -5.9 CSI Comp Q CCLP .75 12.8 8.05 4.19 105 5.84 690 6.24 5.75 -.12 +6.8 CsopChiA50 N AFTY 1.17e 7.7 20.51 14.46 2 15.17 33 15.59 15.10 +.10 -13.8 Csop ChInt N CNHX 31.99 24.99 0 26.17 0 26.56 26.17 +1.18 -10.2 Csop Csi300 N HAHA 36.52 27.41 0 28.57 1 29.03 28.57 +.45 -15.1 CSP Inc Q CSPI .44 4.0 24 18.89 8.75 1 10.98 6 11.47 10.45 +.43 -30.6 CSS Inds N CSS .80 5.1 30.29 15.13 28 15.54 161 16.35 15.41 -.77 -44.2sCSW Ind n Q CSWI 38 56.45 37.80 54 54.90 296 56.45 54.20 +.35 +19.5sCSX Q CSX .88 1.3 10 72.22 47.99 5912 70.27 33272 72.22 68.73 +.81 +27.7 CTI BioP rs Q CTIC 5.36 2.17 742 2.22 3336 2.37 2.20 -.13 -17.2 CTI Inds Q CTIB 5.66 3.25 0 4.01 2 4.13 3.88 +.15 -1.5 CTS N CTS .16 .5 29 39.20 21.30 223 35.35 1207 37.90 34.75 -2.15 +37.3 CUI Glbl Q CUI 4.35 2.44 20 2.83 172 2.90 2.77 +2.9sCURO Gp n N CURO 55 29.00 13.50 279 26.79 903 29.00 26.46 -1.60 +90.3 CVB Fncl Q CVBF .56 2.4 20 25.49 19.58 495 23.64 2098 23.87 23.05 +.47 +.3 CVD Eqp Q CVV 19 13.50 6.39 119 7.40 157 7.62 7.25 +.20 -36.3 CVR Engy N CVI 3.00f 7.9 47.67 16.75 1205 37.82 4362 39.76 36.99 +.48 +1.6 CVR Ptrs N UAN .71e 20.2 4.20 2.58 276 3.52 6125 3.86 3.29 -.22 +7.3 CVR Rfng N CVRR 2.95e 21 26.00 6.70 2676 23.70 7327 24.95 22.80 +.45 +43.2 CVS Health N CVS 2.00 3.0 12 84.00 60.14 4545 66.67 26425 67.05 65.14 +1.91 -8.0 CYS Invest N CYS .88 12.0 7 8.86 6.25 4539 7.32 8678 7.58 7.32 -.16 -8.8 CYSInv pfA N CYSpA 1.94 7.7 25.65 24.01 4 25.06 25 25.10 24.90 +.11 +.2 CYSInv pfB N CYSpB 1.88 7.6 25.32 23.40 8 24.70 40 24.80 24.53 -.14 -.3 CabGS flt34 N GYB .83 3.7 23.75 22.03 22 22.48 32 22.64 22.12 -.09 -2.2 CabcoJCP97 N PFH 1.91 14.2 18.74 11.00 5 13.41 41 13.55 12.86 +.19 -9.1 CabAT&T34 N GYC .83 3.7 24.14 21.30 22.50 2 22.66 22.50 -.3 CableOne n N CABO 7.00 1.0 36 788.00 597.40 22 720.00 127 745.97 704.61 -25.74 +2.4 Cabot N CBT 1.32 2.0 19 68.63 50.56 200 65.58 1332 65.92 64.01 -.09 +6.5sCabotMicro Q CCMP 1.60 1.3 36 123.00 68.00 154 118.88 1091 123.00 114.93 +.58 +26.4 CabotO&G N COG .24 1.1 43 29.57 21.71 15471 22.81 39392 25.23 22.67 -1.43 -20.2 CACI N CACI 15 180.90 118.10 89 176.15 473 179.65 174.65 -3.40 +33.1 Cactus n N WHD 37.50 19.18 328 32.07 3968 35.20 31.59 -2.76 +58.4 CadencB n N CADE .60f 2.2 27 31.44 20.00 2911 27.89 15740 29.70 27.60 -1.67 +2.8sCadence Q CDNS 45 46.99 34.76 1516 45.24 10710 46.99 44.81 +.10 +8.2 Cadiz h Q CDZI 14.75 9.65 211 13.40 593 13.50 13.00 +.20 -6.0 CaesarStne Q CSTE .29e 31 36.30 12.50 137 14.35 816 16.15 14.10 -1.65 -34.8 CaesarsEnt Q CZR 14.50 10.25 8997 11.25 46293 11.90 11.10 -.45 -11.1 CafePress Q PRSS 2.45 1.12 2 1.25 53 1.27 1.21 -.03 -32.2 Cal-Maine Q CALM 2.52e 5.6 21 52.30 33.40 333 45.00 2188 45.75 43.50 -.95 +1.2 Caladriu rs Q CLBS 11.65 2.63 43 5.12 229 5.70 5.10 -.33 +45.9 CalaCvHi Q CHY 1.20 9.3 13.15 10.60 115 12.94 991 13.07 12.88 -.01 +9.2sCalaCvOp Q CHI 1.14 9.4 12.20 10.01 251 12.07 1065 12.20 12.02 -.04 +7.9 CalaCv&Inc Q CCD 2.00 9.0 22.79 18.15 51 22.25 266 22.53 22.12 -.07 +10.9 CalaGDyIn Q CHW .84 9.2 9.87 8.32 123 9.13 622 9.25 9.05 +.06 +.6 CalaGTR Q CGO 1.20 8.3 16.34 12.36 19 14.49 209 15.28 14.43 -.12 -3.8sCalaStrTR Q CSQ .99 7.6 13.20 11.00 286 12.99 1364 13.20 12.97 -.10 +7.5 CalAmp Q CAMP 29 25.45 17.52 431 22.26 1940 23.34 22.22 -1.00 +3.9 CalavoGr h Q CVGW .95f 1.0 41 99.00 65.85 84 92.25 617 95.65 91.35 -1.80 +9.3 CaledoMn n A CMCL .28 3.1 9.94 5.17 1 9.04 101 9.18 8.44 +.52 +22.3 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 39

Caleres N CAL .28 .8 15 37.06 22.39 363 33.28 1674 36.44 33.17 -2.37 -.6 CalifRes rs N CRC 48.85 6.47 1460 36.20 7968 41.14 35.73 -3.33 +86.2 CalifWtr N CWT .75 1.8 29 46.15 35.25 246 41.10 1267 42.25 40.45 +.45 -9.4tCalithera Q CALA 18.35 4.30 326 4.25 1282 4.70 4.25 -.35 -49.1 Calix N CALX 8.00 4.65 148 7.05 1318 7.76 6.90 -.75 +18.5 CallGolf N ELY .04 .2 41 20.82 12.42 766 19.29 5129 19.76 18.91 +.09 +38.5 CallonPet N CPE 24 14.65 9.34 4995 10.99 13954 11.52 10.95 -.12 -9.5 Callon pfA N CPEpA 5.00 9.5 53.07 47.11 1 52.47 10 52.47 51.75 +.62 +2.3 CalumetSp Q CLMT 9.95 4.95 160 7.65 869 7.80 7.46 -.10 -.6 Calyxt n Q CLXT 31.89 10.25 53 16.80 318 18.22 16.28 -.93 -23.7 CambLrn Q ABCD 1.36 11.1 39 13.77 4.73 167 12.20 1046 12.99 11.95 +.10 +114.8sCambrex N CBM 23 62.60 42.55 399 61.30 2994 62.65 55.33 +5.25 +27.7 CambriaYld N SYLD .49e 1.3 41.00 33.28 4 39.00 57 39.55 38.64 +.22 +1.6 CambFgnY N FYLD .75e 2.9 27.94 23.06 1 26.05 15 26.05 25.35 +.60 -1.2 CambGblV N GVAL .54e 2.2 28.50 23.36 15 24.43 94 24.64 24.10 +.32 -4.6 CamGblMo N GMOM .56e 2.1 29.42 25.31 6 26.80 49 27.05 26.44 +.04 -2.1 CambGlAss A GAA .55e 2.0 28.60 26.33 3 27.09 44 27.16 26.79 +.14 -1.4 CambrEmS N EYLD 38.25 31.29 2 33.66 23 33.71 32.52 +1.02 -3.0tCambEq n N CCOR 26.18 24.00 6 24.89 31 25.06 24.00 +.24 -3.6tCambTail n N TAIL 24.68 20.50 6 20.56 18 20.80 20.50 -.22 -9.0 CamValMom N VAMO 28.07 23.10 9 25.57 82 26.27 25.50 -.65 +2.5 CambrBc n Q CATC 2.00f 2.2 92.54 70.00 2 89.25 43 91.19 86.77 +.31 +11.8 CamdnN s Q CAC 1.20f 2.6 23 47.86 37.10 15 45.70 108 47.00 45.38 -.56 +8.5 CamdenPT N CPT 3.08 3.4 24 96.39 78.19 380 90.32 1807 91.49 88.76 +.38 -1.9 Cameco g N CCJ .40 12.19 7.68 4766 10.83 16853 12.15 10.64 -.33 +17.3 CampSp N CPB 1.40 3.4 13 54.37 32.63 3008 40.94 13843 41.41 39.62 +.44 -14.9 CampWrl n N CWH .54 2.3 47.62 18.16 1270 22.97 7626 24.74 21.65 -1.72 -48.6 Camtek h Q CAMT .56 6.8 13 8.74 4.17 47 8.25 250 8.44 7.99 +.15 +44.2 Can-Fite A CANF 12 2.75 1.12 134 1.20 268 1.30 1.18 -.07 -18.9 CdaGoose n N GOOS 68.75 16.96 923 58.98 3670 64.08 58.53 -3.72 +86.9 CIBC g N CM 5.32 9 100.01 83.02 647 90.53 2122 90.67 88.21 +2.14 -7.1sCdnNR gs N CNI 1.82f 90.53 70.59 1031 90.18 7161 90.53 84.53 +3.52 +9.3 CdnNRs gs N CNQ 1.34 38.20 29.20 2011 35.80 10694 36.26 34.84 +.57 +.2sCP Rwy g N CP 2.60f 197.02 150.91 469 195.98 2491 197.23 189.40 +1.01 +7.2 CdnSolar Q CSIQ 5 19.09 11.37 424 13.18 2938 13.50 12.47 +.40 -21.8 CancerGen Q CGIX 3.95 .82 31 .95 251 .98 .90 +.02 -48.6 CannaeHl n N CNNE 21.34 16.16 295 18.94 1055 19.97 18.90 -.83 +11.2 Canon N CAJ 40.67 31.23 325 32.07 2058 32.13 31.68 +.34 -14.3 CantelMed N CMD .17e .2 39 130.92 72.82 171 91.26 1515 96.48 90.25 -2.97 -11.3 CantbryPk Q CPHC .28 1.9 23 17.72 11.15 9 14.90 23 15.60 14.85 -8.3 CpStarFn n Q CSTR .04p 53 22.22 16.00 21 18.55 63 19.67 18.17 -.96 -10.7 CapellaEd Q CPLA 1.72 1.6 30 105.90 65.15 70 104.55 301 105.90 103.85 -.50 +35.1 CapCtyBk Q CCBG .28 1.2 21 26.50 19.76 29 24.15 102 25.91 23.94 -1.40 +5.3 CapOne N COF 1.60 1.7 15 106.50 76.98 4733 94.47 19139 100.28 94.34 -2.76 -5.1 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 12 26.06 61 26.17 26.02 -.14 -.5 CapOne pfD N COFpD 1.68 6.3 27.67 25.82 23 26.45 95 26.62 26.36 -.17 -1.4 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 14 26.38 125 26.44 26.29 -.10 -2.4 CapOne pfB N COFpP 1.50 5.9 25.80 24.91 20 25.55 167 25.63 25.43 -.12 +.9 CpOne pf H N COFpH 27.19 25.12 77 26.00 257 26.08 25.92 -.02 -3.4 CapOne pfG N COFpG 25.55 23.25 44 24.97 278 25.05 24.84 +.07 -.2 CapProd Q CPLP .32 10.2 18 3.94 2.98 321 3.15 1334 3.17 3.10 +.03 -6.3 CapSenL N CSU 16.72 9.15 131 9.84 685 10.33 9.62 -.14 -27.1 CapSwst Q CSWC 1.16a 6.3 18 19.38 14.85 8 18.33 35 18.92 18.03 -.13 +10.8 CapitalaF Q CPTA 1.00 11.6 13.31 6.88 85 8.63 229 8.69 8.40 -.04 +18.5 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 1 25.13 9 25.23 24.94 +.13 -.3 CapFedFn Q CFFN .34a 2.6 21 15.11 12.19 396 13.07 1869 13.30 13.00 -.13 -2.5 CapInv n N CIC 10.10 9.60 9.85 38 9.86 9.83 -.00 +1.7 Capricor Q CAPR 4.25 .91 331 1.23 1153 1.33 1.21 -.07 -22.2 CapsteadM N CMO .64 7.7 13 10.22 8.17 770 8.29 3259 8.67 8.28 -.37 -4.2 Capstd pfE N CMOpE 1.88 7.5 25.85 24.62 28 25.12 157 25.36 25.00 -.25 -.9 CpstnTur rs Q CPST 1.90 .58 586 1.45 2992 1.78 1.42 -.33 +88.3sCarGurus n Q CARG 41.76 25.85 931 41.14 3183 41.76 37.47 +3.37 +37.2 CaraThera Q CARA 22.29 11.11 880 17.57 4148 19.80 17.53 -1.49 +43.5 CarboCer N CRR 12.69 6.05 655 9.78 2282 10.61 9.21 +.37 -3.9 CarbBlk n Q CBLK 35.00 21.44 735 22.28 1966 24.17 22.12 -1.54 -6.9 Carbonite Q CARB 41.25 18.55 965 35.30 2763 38.25 35.25 -2.60 +40.6 CardnlHlth N CAH 1.90f 3.9 12 78.32 48.14 5052 49.32 20186 49.95 48.32 +.52 -19.5 CardiovSys Q CSII 36.15 20.58 461 33.90 4024 35.83 33.83 -1.51 +43.1 Cardlytc n Q CDLX 25.71 11.10 153 19.28 385 21.49 18.34 -1.22 +44.2 Cardtronic Q CATM 12 34.90 15.80 239 24.91 1058 26.91 24.87 -1.81 +34.5 CareTrust Q CTRE .82 5.0 32 19.82 12.73 364 16.46 2536 17.06 16.30 -.54 -1.8 Care.com N CRCM 22.95 12.80 230 20.76 898 22.24 20.54 -.46 +15.1 CareDx h Q CDNA 16.00 1.14 310 12.10 1425 12.82 12.03 -.39 +64.9 CareerEd Q CECO .30f 1.6 19.07 8.10 296 18.23 1944 18.71 18.00 -.36 +50.9sCarlisle N CSL 1.48 1.2 20 124.34 92.09 604 122.19 3970 124.34 111.10 +7.21 +7.5 CarlyleGp Q CG 1.41e 5.9 9 25.90 19.50 373 24.00 1697 24.20 23.53 +.05 +4.8 CarlGp pfA Q TCGP 1.47 6.1 25.85 23.17 9 23.98 234 24.03 23.80 +.08 -5.5 CarMax N KMX 20 81.67 57.05 933 74.82 5771 78.40 74.11 -2.32 +16.7 Carnival N CCL 2.00 3.4 14 72.70 56.45 3257 58.22 17428 58.49 56.81 +.08 -12.3 CarnUK N CUK 1.80f 3.1 72.29 56.76 145 57.94 867 58.52 56.79 -.22 -12.6 CaroFin s Q CARO .24 .6 22 45.58 31.33 80 41.96 503 43.70 41.20 -.46 +12.9 CarolTrBk Q CART 31 10.00 7.65 6 8.30 18 8.45 8.30 -13.1 CarpTech N CRS .72 1.3 43 61.49 37.01 199 55.96 1529 58.15 55.24 +.30 +9.7 CarrSrv N CSV .30 1.2 17 28.96 23.15 51 24.32 260 24.96 24.30 -.41 -5.4 Carrizo Q CRZO 29 31.57 11.10 1431 27.72 9547 29.58 27.64 -.55 +30.3 CarrolsRst Q TAST 19 15.25 9.90 136 14.60 799 15.18 14.55 -.45 +20.2 Cars.cm N CARS 32.94 20.94 491 28.33 5081 30.41 28.08 -2.15 -1.8 Carters N CRI 1.80 1.7 17 129.00 83.84 1884 103.85 6830 117.47 103.25 -13.36 -11.6 Carvana A n N CVNA 49.87 12.17 519 44.21 2918 45.77 42.74 +.02 +131.2 CarverBc lf Q CARV 37 11.94 2.01 2 3.71 25 4.16 3.40 -.53 +27.8 CasaSys n Q CASA 77 34.21 13.25 791 14.68 2893 15.94 14.66 -1.02 -17.3sCasellaW Q CWST 27.50 15.20 134 27.28 812 27.57 25.17 +1.63 +18.5 Caseys Q CASY 1.16f 1.1 29 128.51 90.42 221 108.89 1463 110.65 106.75 -.78 -2.7 CassInfo Q CASS 1.04 1.5 33 74.49 53.23 29 67.44 142 71.24 66.21 -3.56 +15.9 CastleBr A ROX 1.85 .98 151 1.21 2004 1.30 1.20 -.01 -.8sCastlightH N CSLT 5.95 3.15 373 5.20 4494 5.95 5.13 -.20 +38.7tCatabasis n Q CATB 3.78 .66 490 .70 5116 .79 .66 -.05 -53.4 Catalent N CTLT 74 47.87 33.42 1563 42.63 13088 44.26 39.54 -1.35 +3.8 CatalstB rs Q CBIO 37.00 3.11 288 9.50 1708 11.03 9.36 -.88 -30.4 CatalystPh Q CPRX 4.51 2.18 764 2.85 1766 3.13 2.84 -.20 -27.1 Catasys n Q CATS 8.88 3.30 37 7.04 120 7.72 6.95 -.08 +87.7 CatchMTim N CTT .54 4.4 13.73 10.81 203 12.37 1020 12.70 12.33 -.34 -5.8 Caterpillar N CAT 3.44f 2.4 17 173.19 107.29 4649 142.56 26631 143.95 135.60 +5.74 -9.5 CathayGen Q CATY .96 2.3 16 45.59 34.00 333 41.87 2168 43.00 41.33 -.24 -.7sCatoCp N CATO 1.32 5.3 25 26.88 10.76 264 25.10 1203 26.88 25.00 -.82 +57.7 CavcoInd Q CVCO 36 225.00 123.10 30 208.80 235 222.83 207.55 -11.30 +36.8 CecoEnv Q CECE .30 4.6 9.99 4.00 50 6.58 439 6.94 6.53 -.20 +28.3tCedarF N FUN 3.56 6.3 15 70.82 57.15 213 56.83 1365 59.42 56.01 -2.17 -12.6 CedarRlty N CDR .20 4.4 11 6.29 3.54 267 4.55 1480 4.95 4.54 -.38 -25.2 CedarR pfB N CDRpB 1.81 7.2 25.61 22.03 4 25.05 30 25.25 24.89 -.05 -.9 CedrRT pfC N CDRpC 1.63 7.0 25.39 18.82 15 23.29 83 23.70 22.93 -.06 -7.0 Cel-Sci rs A CVM 3.69 .83 246 .90 1314 .95 .88 +.02 -52.4 Celanese N CE 2.16f 1.9 12 118.40 91.15 582 115.63 6048 116.45 112.44 +2.84 +8.0 Celcuity n Q CELC 29.19 11.10 6 24.04 39 24.86 23.02 +.56 +26.9 Celestic g N CLS 9 13.52 9.79 373 11.74 1564 12.50 11.70 -.58 +12.0 Celgene Q CELG 26 147.17 74.13 6277 86.43 36373 89.25 84.52 +1.33 -17.2 Celgene rt Q CELGZ 1.61 .11 47 1.10 584 1.43 .86 +.04 +13.4 Cellcom N CEL 6 10.62 5.43 3 5.66 32 5.86 5.57 +.06 -44.5tCelldexTh Q CLDX 3.26 .48 1943 .46 7801 .52 .46 -.05 -83.7tCellectBio n Q APOP 13.50 6.12 118 6.49 154 7.35 5.92 -.78 -7.3tCellectar rs Q CLRB 20.60 5.20 1344 3.35 2082 7.15 3.15 -3.34 -75.5 Cellectis n Q CLLS 38.85 21.25 117 29.45 572 30.62 29.27 -.59 +1.0 CallularBio Q CBMG 22.75 8.30 17 20.60 123 21.90 20.43 -.80 +83.1 Celsion rs Q CLSN 6.06 1.24 150 2.74 519 3.05 2.71 -.22 +2.2 CelsiusH n Q CELH 7.00 3.42 142 4.20 525 4.84 4.17 -.41 -20.0 Celyad n Q CYAD 64.75 25.55 4 30.80 20 31.00 28.79 +.77 -28.5 Cementos N CPAC .50e 4.4 14.11 10.97 1 11.30 69 11.86 11.13 -.68 -8.9 Cemex N CX .29t 10.20 5.72 7889 7.45 48906 7.59 6.46 +.80 -.7 Cemig pf N CIG .08e 3.8 2.93 1.66 3187 2.13 13605 2.23 2.05 +.05 +3.4 Cemig N CIG/C .08e 4.1 3.16 1.58 2 1.94 9 1.95 1.66 +.11 +4.8 Cemtrex rs Q CETX .02p 6 3.58 1.90 31 2.07 1464 2.53 2.00 +.05 -18.8 Cemtrx pf Q CETXP .58t 7.62 4.03 1 4.20 2 4.40 4.17 -.02 -16.9 CenovusE N CVE .20 8 11.52 7.09 3942 9.93 14795 10.62 9.85 -.22 +8.8sCentene s N CNC 20 136.29 79.06 741 132.08 9684 136.29 129.09 -3.37 +30.9 CntRsDvA Q CDEV 22.14 15.35 1139 17.44 6659 18.00 17.22 -.03 -11.9 CC MLPInf N CEN 1.25 13.6 11.52 8.12 588 9.19 1285 9.54 9.13 -.05 -7.7 CenterPnt N CNP 1.11 3.9 20 30.45 24.81 2711 28.16 20525 28.54 27.26 +.40 -.7 CntrStBk Q CSFL .40 1.4 32.27 21.77 531 28.90 2732 30.54 28.89 -1.05 +12.3 CentElBr B N EBR/B 9.06 3.43 5 5.00 48 5.43 4.93 -.04 -26.4 CentElecBr N EBR 7.86 3.14 562 4.49 1831 4.86 4.42 -.13 -21.2 CEurMed Q CETV 5.20 3.70 58 3.85 741 4.00 3.80 -.05 -17.2 CnEurRusT N CEE .56e 2.4 28.32 22.13 12 23.77 34 23.92 23.31 +.36 -2.5 CentrlFedl Q CFBK 27 2.75 2.08 6 2.46 55 2.53 2.41 -.04 -10.5 CentGard lf Q CENT 23 45.02 30.89 52 42.59 207 43.75 42.07 -.96 +9.4 CenGrdA lf Q CENTA 41.97 29.72 165 39.61 514 40.72 39.10 -1.10 +5.0 CenPacFn N CPF .84 3.0 17 33.15 27.34 106 28.09 540 29.52 27.94 -1.03 -5.8 CentSecur A CET 1.78e .7 29.00 24.12 18 28.29 83 28.60 28.00 -.06 +3.2 CntlVyCm Q CVCY .32f 1.5 17 22.98 18.05 14 20.97 66 21.41 20.82 -.20 +3.9 CentrusEn A LEU 5.14 3.04 16 3.19 81 3.50 3.15 +.04 -20.4tCentAl Q CENX 20 24.77 12.60 720 13.04 6168 13.75 12.60 +.08 -33.6 CntyBcMA Q CNBKA .48 .6 89.40 63.41 5 76.15 30 78.75 75.80 -1.75 -2.7 CentCas Q CNTY 36 9.85 6.28 153 8.01 450 8.69 7.92 -.57 -12.3 CentCmtys N CCS 15 36.00 21.90 523 29.95 1965 33.20 29.80 -3.05 -3.7 CntryLink N CTL 2.16 11.8 8 23.78 13.16 5326 18.37 39319 18.95 18.06 -.39 +10.1 CeragonN Q CRNT 4.15 1.64 918 4.01 3150 4.09 3.75 +.22 +102.5 Cerecor n Q CERC 5.74 .52 48 4.40 189 4.73 4.25 -.26 +37.5 CerdHCM n N CDAY 42.46 29.68 306 34.02 943 35.72 33.78 -1.01 +11.5 Cerner Q CERN 31 73.86 52.05 1101 61.13 5601 61.60 60.26 +.68 -9.3 CerusCp Q CERS 7.93 2.13 844 7.32 4090 7.80 7.29 -.20 +116.6 Cervecer N CCU .35e 1.3 30.35 24.37 273 26.91 1066 27.06 25.45 +1.10 -9.0 CescaTh h Q KOOL 6.44 .37 170 .40 767 .43 .39 -.02 -86.7 Chaisma n Q CHMA 2.95 1.25 28 1.50 92 1.60 1.40 -.10 -11.8sChampO hrs Q CSBR 9.45 2.19 115 8.72 523 9.45 8.31 -.04 +124.7tChangyou Q CYOU 5 30.35 14.95 268 14.94 646 15.52 14.80 -.21 -39.8 ChannAdv N ECOM 15.63 8.30 121 14.10 349 14.90 13.70 -.75 +56.7 Chantic rs Q BURG 5.15 1.81 7 2.80 57 3.06 2.77 -.19 +6.5tCharahSol n N CHRA 12.00 7.96 57 8.17 288 10.31 7.96 -2.07 -31.9 CharlsCol h Q CTHR 1.60 .80 74 1.06 131 1.13 1.03 -.04 -21.5sChRvLab N CRL 24 127.88 94.15 278 122.26 3022 127.88 121.34 -2.01 +11.7 ChartInds Q GTLS 50 80.31 32.54 328 74.54 2031 77.86 72.92 -2.34 +59.1 ChartCm n Q CHTR 93 408.83 250.10 1351 286.29 7722 291.01 271.56 -2.55 -14.8 CharterFn Q CHFN .34f 1.4 23 26.01 15.81 114 23.47 208 24.64 23.47 -.72 +33.8 ChaseCorp A CCF .80f .6 37 131.35 83.35 17 124.95 120 128.52 119.55 +2.70 +3.7 ChathLTr N CLDT 1.32 6.2 29 23.91 17.90 202 21.29 1459 22.18 21.27 -.65 -6.5 ChkPoint Q CHKP 22 119.20 93.76 2244 113.58 11216 117.62 109.79 +2.02 +9.6 CheckC nrs Q CHEK 24.00 3.12 92 3.21 511 3.76 3.16 -.48 -69.3 ChckPnt n Q CKPT 10.50 2.25 44 2.78 214 2.99 2.61 +.01 -28.4sCheesecake Q CAKE 1.16 2.0 19 60.08 38.34 961 59.25 3889 60.19 57.72 +.20 +23.0 CheetahM N CMCM 18.18 7.54 501 8.68 4260 9.44 8.67 -.73 -28.1 ChefsWhs Q CHEF 57 31.90 13.60 179 28.70 1144 30.95 27.70 -1.90 +40.0sChegg N CHGG 29.84 13.21 1429 27.30 4593 29.84 27.18 -1.76 +67.3sChembio Q CEMI 11.40 5.75 6 11.25 49 11.40 11.10 -.05 +37.2 Chemed N CHE 1.12 .3 28 335.99 186.09 158 321.43 769 330.91 319.58 -6.73 +32.3 ChemFinl Q CHFC 1.36f 2.3 18 59.83 43.61 340 58.21 1886 58.77 55.62 +2.02 +8.9 ChemoCntx Q CCXI 42 15.08 5.42 173 11.37 682 12.99 11.29 -.96 +91.1 Chemours n N CC .68 1.5 12 58.08 42.75 1013 45.72 5537 46.59 44.34 +.49 -8.7 ChemungF Q CHMG 1.04 2.3 25 56.83 38.79 7 44.35 69 48.23 43.25 -3.30 -7.8 CheniereEn A LNG .56p 69.50 40.36 1392 63.65 10724 65.68 61.72 +1.18 +18.2sChenEnLP A CQP 2.24f 6.1 37.59 26.41 163 36.83 1033 37.59 36.16 +.22 +24.3 ChenEnHld A CQH 2.04f 6.6 30 33.59 24.03 136 30.70 798 31.54 29.68 +.64 +10.9tCherokee h Q CHKE .20 45.1 5.70 .38 2043 .44 2908 .63 .38 -.07 -76.7 CherHMtg N CHMI 1.96 10.8 4 19.43 16.01 123 18.23 493 18.37 18.06 -.06 +1.3 ChrHMt pfA N CHMIpA 2.05 8.1 26.03 24.47 7 25.46 19 25.50 25.33 -.04 -1.3 ChesEng N CHK 7 5.60 2.53 91865 4.41 198812 4.98 4.37 -.14 +11.4 ChesEn pfD N CHKpD 4.50 8.0 57.99 45.99 12 56.50 27 56.95 54.00 +2.25 +13.7 ChesGranW N CHKR .32e 19.7 1 2.50 1.20 158 1.60 375 1.65 1.60 -13.5 ChespkLdg N CHSP 1.60 5.1 32 32.95 24.08 359 31.12 1655 32.84 30.96 -1.49 +14.9 ChespkUtil N CPK 1.48f 1.8 23 87.25 66.35 58 83.40 173 84.70 82.30 -.60 +6.2 Chevron N CVX 4.48 3.6 56 133.88 102.92 7581 125.97 28020 127.04 121.16 +3.70 +.6 ChiRivet A CVR .84 2.7 36.74 26.50 0 31.44 3 32.65 31.28 +.01 -1.1 ChkSoup n Q CSSE 13.26 6.19 83 9.40 236 10.57 9.17 +.08 +4.4sChkSoup pf Q CSSEP 2.44 9.7 25.29 24.05 5 25.05 15 25.40 24.86 -.10 +.6 Chicos N CHS .34 3.9 11 10.90 6.96 1994 8.62 11543 9.19 8.57 -.30 -2.3 ChildPlace Q PLCE 2.00 1.7 27 161.65 98.20 572 119.35 2310 129.85 118.35 -6.55 -17.9 Chimera rs N CIM 2.00 10.6 8 19.77 15.77 798 18.91 3499 18.96 18.70 +2.3 Chimer pfA N CIMpA 2.00 7.8 26.74 24.51 3 25.80 73 26.00 25.67 -.04 -.1 Chimer pfB N CIMpB 2.00 7.7 26.47 24.88 7 26.04 74 26.08 25.76 -.01 +.9 Chimerix Q CMRX 5.94 4.17 137 4.45 526 4.63 4.39 -.15 -3.9 ChAdvCns Q CADC 10.20 1.55 42 6.55 165 7.50 6.25 -.40 +52.3tChinaAuto Q CAAS 7 5.90 4.00 6 4.11 103 4.12 4.00 +.06 -14.4 ChinaBio Q CBPO 25 107.44 71.85 186 102.00 1024 103.80 101.25 -.46 +29.5 ChinCer rs Q CCCL 4.28 1.25 24 1.57 114 1.71 1.55 -.04 -34.1 tChiCmCr h Q GLG 4.00 .65 49 .70 856 1.11 .65 -.38 -49.3 ChiCustR n Q CCRC 35.10 7.90 238 8.09 3522 9.75 8.00 -.52 -52.6 ChinaDEd N DL .45e 9 10.71 6.61 6 7.60 26 7.81 7.40 +.11 -18.0 ChinaEAir N CEA 45.33 24.44 20 31.90 360 33.30 31.84 +.10 -11.7 ChiFnOnl Q JRJC 4.14 1.35 19 1.93 65 2.00 1.90 +.02 -28.0 ChinaFd N CHN .55e 2.7 24.76 19.12 12 20.71 62 21.10 20.38 +.25 -4.3tChinaGreen N CGA .10e 8.8 2 2.11 1.10 32 1.14 254 1.16 1.10 -.01 -8.1 ChinaHGS Q HGSH 3 4.48 1.18 21 1.55 60 1.65 1.54 -.06 +26.2 ChnaIntNt n Q CIFS 66.10 10.81 40 14.08 201 14.90 13.73 -.35 -66.4 ChinaJJ h Q CJJD 1.79 1.17 5 1.29 33 1.34 1.29 -.04 +4.0 ChinLend h Q CLDC .32e 18.1 7.75 1.66 36 1.77 295 1.92 1.71 -.05 -43.1 ChinaLife s N LFC .14e 1.1 17.85 12.23 420 12.70 1812 12.99 12.59 -.05 -18.6 ChinaMble N CHL 3.50e 7.8 56.93 43.25 494 44.63 3120 44.82 43.96 +.68 -11.7 ChinaNRes Q CHNR 4.23 1.88 8 2.02 65 2.17 2.00 -.10 -24.5 ChiNBorun N BORN 2 1.57 1.08 13 1.15 82 1.16 1.10 +.05 -8.4 ChOnlEd n N COE 19.82 9.25 1 9.90 17 10.21 9.88 -.24 -20.8 ChinaPet N SNP 3.73e 3.9 105.61 69.60 137 95.23 686 96.00 90.22 +3.44 +29.8 ChinaPhH A CPHI 1.45 .15 526 .26 1223 .27 .23 +.02 +47.7 ChinRap n N XRF 12.86 1.80 93 1.94 519 2.14 1.91 -.03 -66.1 ChiRecy rs Q CREG 9.39 .95 114 1.43 519 1.65 1.41 -.09 -48.9 ChinaSoAir N ZNH .64e 1.8 70.52 32.43 22 34.89 217 36.58 34.47 +.44 -32.7 ChnaTcF rs Q CNTF 4.07 1.75 165 2.17 295 2.47 2.00 -.33 -16.2 ChinaTel N CHA 1.21e 2.7 53.78 41.28 17 45.28 155 45.90 44.89 -.93 -4.6 ChinaUni N CHU 16.55 11.78 286 12.33 1347 12.53 12.11 +.23 -8.9 ChXDPlas Q CXDC 3 5.00 3.13 1 3.65 35 3.80 3.36 +.04 -20.7 ChinaYuch N CYD .73e 3.8 6 27.98 16.16 45 19.38 345 19.70 18.60 +.21 -19.3 ChiCache lf Q CCIH 4.75 .72 39 1.32 431 1.42 1.25 -.04 -21.7 ChinaNt rs Q CNET 11.90 .90 55 2.24 384 2.45 2.20 -.07 +105.5 ChipMOS Q IMOS 1.97e 13.5 19 21.90 13.49 10 14.54 82 14.66 14.32 -.23 -17.6sChipotle N CMG 474.46 247.52 2182 472.30 4568 483.29 446.00 +21.11 +63.4 ChoiceHtls N CHH .86 1.1 38 85.35 59.60 151 76.85 858 79.65 76.50 -2.20 -1.0 ChrisBnk N CBK 1.55 .75 46 .97 292 1.05 .95 -.07 -23.6 ChromaDx n Q CDXC 7.24 2.86 482 4.60 1473 4.75 4.25 +.22 -21.8 ChubbLtd N CB 2.86e 2.1 17 157.50 123.96 1818 137.89 10004 138.84 132.00 +4.66 -5.6 ChungTel N CHT 1.29e 3.7 39.33 33.10 113 34.70 522 34.74 34.21 +.09 -2.1 ChurchDwt s N CHD .87f 1.6 55.94 43.21 1379 55.36 7297 55.56 54.09 +.38 +10.3 ChrchllD Q CHDN 1.52f .5 33 314.60 183.53 57 281.00 244 305.35 278.85 -24.00 +20.8sChuysHldg Q CHUY 34 34.10 18.00 55 32.45 433 34.10 31.78 -1.30 +15.7 CideraTh n Q CDTX 8.80 3.70 52 4.45 273 4.75 4.20 +.05 -34.6 CienaCorp N CIEN 6 27.73 19.40 1833 25.36 8809 26.24 25.22 -.47 +21.2 Cigna N CI .04 17 227.13 163.02 1278 177.25 9238 179.21 173.54 -.84 -12.7 Cimarex N XEC .64 .6 21 130.16 82.45 612 99.01 4616 100.96 96.00 +2.26 -18.9 Cimpress Q CMPR 171.76 80.61 107 145.86 491 155.51 145.81 -5.06 +21.7 CincB pfB N CBBpB 3.38 6.9 52.37 48.15 1 49.32 11 49.45 49.18 +.04 -3.3 CinciBell rs N CBB 57 22.20 11.65 275 13.05 2377 13.73 12.45 +.10 -37.4 CinnFin Q CINF 2.12 2.8 21 81.98 66.33 1305 74.44 3541 77.01 70.08 +3.74 -.7 Cinedigm rs Q CIDM 1.81 1.11 5 1.55 52 1.57 1.50 +.05 +3.3 Cinemark N CNK 1.28f 3.7 15 44.00 32.03 740 35.06 4827 36.01 34.14 +.08 +.7 CinerRes N CINR 2.27 8.2 14 29.36 22.61 6 27.72 28 27.89 27.39 +.08 +10.4sCintas Q CTAS 1.62f .8 35 210.38 130.09 513 205.03 3585 210.38 203.42 +1.46 +31.6 Circor N CIR .15 .3 26 58.77 35.16 533 43.13 1479 45.19 38.53 +2.27 -11.4 Cirrus Q CRUS 15 66.87 34.78 824 41.16 5140 42.72 39.50 +.64 -20.6 Cisco Q CSCO 1.32f 3.1 21 46.37 30.36 22049 42.57 105149 43.83 41.44 +.56 +11.1 Cision N CISN 41 17.07 10.60 393 15.74 1771 16.55 15.57 -.76 +32.6 CitiTrends Q CTRN .32 1.1 23 32.49 17.43 89 28.24 340 29.31 28.00 -.60 +6.7 CitGBP Dl n N UGBP 32.62 21.26 22.18 5 22.21 21.83 +.92 -16.2 CitCHF Dl n N UCHF 32.08 22.57 22.90 1 22.90 22.90 -13.7 Citi GBP n N DGBP 27.11 18.65 1 26.51 2 26.67 26.20 -.60 +24.3 CitEUR Dl n N UEUR 31.62 21.82 1 22.30 14 23.01 22.30 -.06 -19.1 Citi EUR n N DEUR 27.48 18.78 2 26.45 28 26.59 25.76 +.65 +15.3 Citi AUD n N DAUD 27.22 18.62 0 26.09 2 26.38 25.72 -.25 +30.5 CitAUD Dl n N UAUD 32.65 21.25 22.38 1 22.38 22.38 +.46 -16.2 Citi JPY n N DJPY 25.15 18.17 0 23.40 5 23.74 23.25 -.60 +2.6 CitJPY Dl n N UJPY 39.22 23.90 0 25.47 2 25.47 25.13 +.62 -12.9 Citi CHF n N DCHF 26.77 19.08 26.26 0 +11.4 Citigp pfN N CpN 1.97 7.3 27.81 26.03 49 26.85 1507 27.26 26.60 +.20 -2.3 CgpVelLCrd N UWT 45.10 12.13 2073 36.07 12716 37.72 34.11 +1.20 +47.2 CgpVelICrd N DWT 33.18 5.81 5793 6.95 31419 7.36 6.65 -.27 -50.5 Citigroup N C 1.28 1.8 12 80.70 64.38 11194 71.69 75991 71.91 69.01 +2.47 -3.7 Citigrp pfC N CpC 1.45 5.7 26.04 24.70 30 25.26 171 25.32 25.12 -.11 -.8 Citigp pfJ N CpJ 1.78 6.4 29.78 27.59 17 27.86 140 27.97 27.76 -.05 -3.4 Citigp pfK N CpK 1.72 6.2 29.99 26.85 51 27.80 235 27.93 27.65 +.01 -2.6 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 34 26.30 154 26.43 26.20 -.18 -2.3 Citigrp pfL N CpL 1.72 6.6 27.36 25.71 52 25.94 134 26.18 25.92 -.25 -2.3 CitiusPh n Q CTXR 5.49 2.08 34 2.69 374 2.89 2.50 -.05 -29.2sCitiz&Nthn Q CZNC 1.08 3.9 20 28.99 22.00 7 27.44 54 28.99 25.42 -.19 +14.3 CtzCmtyBc Q CZWI .20f 1.4 17 14.30 13.00 0 14.01 4 14.15 13.97 -.03 +3.8 CitizFincl N CFG .52 1.3 11 48.23 31.51 4103 40.10 27160 40.77 39.53 -.10 -4.5 CitizFst Q CZFC .28e 1.1 16 26.83 20.15 0 26.05 2 26.06 26.05 +8.5 CitizHold Q CIZN .96 4.1 17 26.00 21.18 23.60 1 23.60 23.05 +.35 +2.2 CitizInc N CIA 8.87 6.67 67 7.86 252 8.13 7.83 -.16 +6.9sCitrixSy s Q CTXS 31 116.82 73.34 1601 112.05 10493 116.82 107.28 +3.82 +27.3sCtyHld Q CHCO 1.84 2.2 23 82.08 58.80 65 81.78 338 82.21 78.85 +2.66 +21.2 CityOffce g N CIO .94 10 13.93 10.03 224 12.54 1132 12.89 12.53 -.21 -3.6 CityOff pfA N CIOpA 1.66 6.8 26.47 22.78 8 24.57 22 24.72 24.45 -.12 -2.4 Civeo N CVEO 4.64 1.57 937 4.04 2121 4.31 3.67 -.17 +48.0 CivistaBcsh Q CIVB .28 1.2 17 25.71 18.96 25 23.56 127 25.52 23.00 -1.41 +7.1 Civista pf Q CIVBP 1.63 2.1 80.00 61.34 76.05 0 76.05 76.05 +4.05 +2.8 CivitasSolu N CIVI 30 19.90 11.15 36 15.95 233 16.55 15.75 -.45 -6.7sClarus Q CLAR 8.85 5.20 61 8.45 359 8.85 8.00 +.40 +7.6 CleanEngy Q CLNE 4.05 1.31 1180 2.78 6435 2.94 2.76 +.01 +36.9 CleanHarb N CLH 58.41 44.75 251 56.35 1883 57.41 55.27 -.62 +4.0 ClearChan N CCO 5.75 3.60 18 4.35 271 4.50 4.30 -.05 -5.4 ClrBrEnTR N CTR 1.35e 11.6 13.18 9.50 64 11.59 299 11.96 11.44 +.10 -.3tClearOne Q CLRO .28 8.1 10.20 3.11 6 3.45 54 3.70 3.11 -.18 -61.5sClrAllCGr n Q CACG 31.45 24.97 11 30.90 71 31.45 30.87 -.08 +10.9sClrLgCap n N LRGE 33.55 26.78 5 33.04 10 33.55 33.04 -.02 +12.4 ClrDvStr n Q YLDE 29.07 25.67 0 28.56 1 28.56 28.11 +.46 +3.2 ClrbrgMLP N CBA .80m 10.1 9.58 6.53 144 7.92 696 8.19 7.78 +.09 -4.3 ClearEnFd N CEM 1.76f 12.1 17.36 12.10 160 14.52 689 14.89 14.19 +.23 -4.9 ClrbEOpFd N EMO 1.47e 12.9 13.36 9.56 56 11.36 246 11.72 11.24 +.04 -3.7 Clearfield Q CLFD 27 15.30 10.35 175 12.30 285 12.45 10.98 +.65 +.4 ClearsBio n Q CLSD 15.33 5.30 200 8.56 1031 10.12 8.44 -1.44 +22.3 ClearSign Q CLIR 4.70 1.65 62 1.95 263 2.05 1.95 -.03 -45.8tClearwPpr N CLW 12 50.60 21.55 126 21.90 830 23.65 21.55 -1.70 -51.8 ClemPhr n Q CMTA 20.15 9.00 69 11.28 273 11.72 10.24 +.38 -40.6 CleBio hrs Q CBLI 4.25 2.24 14 2.52 33 2.52 2.33 +.12 -37.2sClevCliffs N CLF 7 11.44 5.60 13847 10.67 135659 11.44 10.12 +.71 +48.0 ClipRlty n N CLPR .38 12.07 7.62 23 10.24 400 10.46 10.01 +.17 +2.5 Clorox N CLX 3.84 2.9 22 150.40 113.57 1519 132.72 6817 133.85 128.27 +.92 -10.8tCloudPeak N CLD 5.70 2.76 1527 2.71 5321 3.29 2.68 -.47 -39.1 Cloudera n N CLDR 22.43 12.57 1110 14.13 4447 14.82 13.88 -.44 -14.5 CloughGA A GLV 1.44 11.4 14.39 12.25 18 12.65 72 12.71 12.40 +.18 -5.2 CloughGEq A GLQ 1.38 9.3 14.96 12.71 59 14.80 227 14.92 14.70 -.01 +10.7 ClghGlbOp A GLO 1.20 10.7 11.67 10.40 94 11.23 706 11.33 11.17 +.01 +3.2 ClovisOnc Q CLVS 99.45 41.31 472 45.21 2899 48.21 43.90 -2.66 -33.5 CoDiagn n Q CODX 6.85 1.45 60 3.40 1767 4.15 3.30 -.04 +28.8 CoBizFncl Q COBZ .40 1.8 35 23.48 16.28 641 22.15 2821 22.45 21.97 +.15 +10.8sCoStar Q CSGP 86 446.96 255.41 217 421.80 1317 446.96 417.96 -3.20 +42.0tCoastFn n Q CCB 16.75 15.50 24 16.48 179 16.55 15.50 +.70 +.5 CoastwayB Q CWAY 75 27.95 19.55 14 27.65 35 27.90 27.65 -.10 +30.4 CCFemsa N KOF 1.75e 2.8 90.00 54.53 85 62.20 412 65.00 59.94 +1.07 -10.7 CocaBtl Q COKE 1.00 .7 36 249.54 125.08 59 139.93 237 140.68 135.61 +1.98 -35.0 CocaCola N KO 1.56 3.4 87 48.62 41.45 10517 46.21 72173 46.59 44.61 +.93 +.7 CocaCEur n N CCE 1.04 2.5 44.75 36.17 790 41.55 4875 42.34 41.15 -.41 +4.3 CocrystP n Q COCP 6.45 1.61 33 4.53 171 4.94 4.33 -.34 -1.7 CodaOct n Q CODA 8.44 3.28 63 4.79 315 5.05 4.63 -.26 +.4 Codexis Q CDXS 16.80 4.80 410 13.70 1257 16.08 13.65 -2.20 +64.1 CdrsVlly Q CVLY .62b 2.0 16 33.46 22.82 6 31.32 31 32.49 30.13 +.66 +13.8 Coeur N CDE 66 9.87 6.71 2542 7.21 15329 8.20 7.17 -.76 -3.9 CoffeeH Q JVA 42 5.75 3.65 13 5.40 102 5.50 5.19 +.06 +26.9 CogentC Q CCOI 2.08f 4.0 57.65 35.75 161 52.20 1025 53.40 51.65 -.30 +15.2 Cognex s Q CGNX .18 .4 35 72.99 39.90 1029 45.66 5061 47.03 43.81 +.71 -25.3 CognizTch Q CTSH .80 1.0 25 85.10 67.72 2427 81.56 12552 83.30 80.99 -.68 +14.8 CohBar n Q CWBR 10.79 4.44 78 5.63 373 6.36 5.51 +13.3 Cohen n A COHN .80 7.7 12.00 7.50 1 10.44 2 10.55 10.44 -.31 +30.2 CohSClosed N FOF 1.04 7.9 13.52 11.60 40 13.23 344 13.30 12.91 +.30 -.6 CohStGlbI N INB 1.12 11.6 10.44 9.05 53 9.66 297 9.76 9.60 -.04 -2.2 Cohen&Str N CNS 1.32f 3.2 19 47.83 36.29 256 41.77 1197 42.76 39.54 +1.72 -11.7 CohStInfra N UTF 1.60 6.9 24.61 20.88 127 23.15 1230 23.35 22.94 +.03 -3.5 C&SLtDP&I N LDP 1.87 7.5 27.25 24.85 53 24.91 376 25.50 24.90 -.45 -4.4 C&SIncEgy N MIE 1.32 12.6 11.40 8.86 48 10.48 435 10.75 10.31 +.20 +2.2 CohStQIR N RQI .96 8.0 13.19 10.55 157 11.94 1003 12.10 11.85 -5.6 CohStRE N RNP 1.48 7.7 21.98 17.91 88 19.32 594 19.53 19.27 -.07 -9.2 CohStSelPf N PSF 2.06 7.4 29.16 25.16 13 27.67 105 27.97 27.13 +.51 -2.0 CohenStTR N RFI .96 7.6 12.87 11.50 44 12.59 215 12.75 12.50 +.07 -1.4 Coherent Q COHR 24 329.00 145.66 425 170.90 2082 177.70 166.31 +1.80 -39.4sCoherusBio Q CHRS 19.35 8.05 938 17.60 3036 19.60 17.25 -1.00 +100.0 Cohu Q COHU .24 .9 34 26.66 17.11 261 25.54 1015 25.96 24.47 -.49 +16.4 Colfax N CFX 24 43.29 28.80 604 31.00 3808 31.29 29.82 +.80 -21.8 ColgPalm N CL 1.68 2.5 23 77.91 61.28 5497 66.66 25990 67.92 64.92 +.71 -11.7 CollPlant n Q CLGN 8.99 4.70 17 6.33 69 6.37 5.22 +.93 -29.3tCllctUnv Q CLCT .70 5.2 10 30.82 13.50 42 13.49 180 13.89 13.49 -.39 -52.9 Collegium n Q COLL 29.90 9.01 466 18.64 2399 21.20 18.59 -1.51 +1.0sColliers Q CIGI .10 .1 28 83.80 46.60 102 81.85 293 83.80 81.25 -.70 +35.6 ColonyBk Q CBAN .20 1.1 12 19.50 11.10 17.50 6 17.60 17.40 +.05 +19.9 ColonCap N CLNS 14.74 5.28 1373 5.95 11252 6.07 5.75 +.10 -47.9 ColCap pfB N CLNSpB 2.06 8.0 25.74 22.26 5 25.60 66 25.68 25.56 -.05 +.7 ColCap pfE N CLNSpE 2.19 8.3 27.45 23.86 2 26.30 17 26.30 26.20 +.02 -1.0 ColCap pfG N CLNSpG 1.88 7.8 26.68 22.49 1 24.19 23 24.40 24.05 -.11 -3.8 ColCap pfJ N CLNSpJ 24.84 21.48 12 23.46 74 23.59 23.24 +.05 -4.5 ColCap pfI N CLNSpI 1.79 7.6 25.94 21.81 32 23.46 174 23.60 23.21 +.18 -6.8 ColCap pfH N CLNSpH 1.78 7.5 26.00 21.61 21 23.79 67 23.81 23.48 +.29 -4.9 Col BdSt n N GMTB ColBnkg Q COLB 1.04 2.5 21 48.06 35.67 223 41.31 1331 43.09 40.98 -.91 -4.9 Col Sust n N ESGW 32.13 27.20 1 29.93 1 29.93 29.93 +.35 -.8 Col SusInt n N ESGN 32.31 27.17 2 29.22 4 29.30 28.75 +.46 -4.4 Col SusUS n N ESGS 32.51 28.62 30.40 2 30.40 29.73 +.62 +2.7 ColumFn n Q CLBK 17.73 15.30 97 16.68 565 16.90 16.41 +.14 +8.2 Col Bey N BBRC .50e 2.8 20.47 16.95 18.00 10 18.20 17.64 +.39 -2.3 ColEmxChi N XCEM 30.22 24.42 4 25.94 14 26.09 25.50 +.37 -6.3 ColQualDv N HILO .32e 2.2 17.10 13.72 0 14.77 4 14.83 14.36 +.30 -7.0 Col EMCns N ECON .10e .4 29.87 23.71 396 24.97 1089 25.19 24.45 +.32 -11.2 Col IndiaC N INCO .03e .1 51.06 41.41 4 46.79 28 46.88 45.87 +.89 -5.7 Col IndiaInf N INXX .10e .8 16.79 11.99 9 13.00 38 13.00 12.29 +.83 -18.1 Col IndSC N SCIN .17e 1.0 25.98 16.18 14 17.50 30 17.50 16.49 +.91 -25.3 ColumbPT N CXP .80 3.5 13 23.33 19.55 845 22.92 2894 23.14 22.48 +.32 -.1 ColSelTec N STK .92a 4.2 24.58 20.09 61 21.96 269 22.32 21.78 +.01 -1.3 ColuSprtw Q COLM .88 1.0 29 95.58 54.89 1297 85.38 2929 94.90 82.14 -8.58 +18.8 Colmbus Q CMCO .20 .5 45.85 24.97 72 41.27 510 42.71 41.18 -.54 +3.2tcomScore n Q SCOR 25.69 19.86 38 19.67 403 22.00 19.33 -.94 -19.6 Comcast s Q CMCSA .76 2.2 17 44.00 30.43 22687 35.08 134300 35.61 32.81 +.78 -12.1 Comcst29 N CCZ 1.58e 3.1 64.00 50.00 1 51.39 2 55.37 51.39 -3.98 -18.2 Comerica N CMA 2.40f 2.5 16 102.66 64.04 1448 96.29 9689 97.57 94.22 +2.07 +10.9sComfrtS N FIX .34f .6 34 49.93 31.90 854 54.35 1696 59.05 47.20 +5.80 +24.5 CommScpe Q COMM 31 41.60 26.29 1363 30.60 6489 30.98 29.77 +.44 -19.1tComndSec A MOC 3.55 1.30 2 1.34 88 1.45 1.30 -.10 -56.4 CmcBMO Q CBSH .94f 1.4 19 70.00 49.43 256 68.06 1655 69.93 67.77 -.41 +21.9 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 1 25.77 23 25.86 25.66 -.04 -2.2 CmclMtls N CMC .48 2.2 45 26.72 17.05 512 22.23 4823 22.87 21.81 +.42 +4.3 CmclVehcl Q CVGI 29 13.90 5.55 113 6.94 680 7.35 6.71 -.15 -35.1 CommSys Q JCS .16 4.4 4.79 3.18 6 3.65 59 3.78 3.60 -.10 +2.5sCmtyBkSy N CBU 1.36 2.1 17 65.51 48.89 182 64.21 1481 65.51 62.64 +1.42 +19.5 CmtyBkTr Q ESXB 24 10.05 7.90 22 9.40 66 10.00 9.30 -.45 +15.3 CmtyFinCp Q TCFC .40 1.2 17 40.69 32.06 3 34.62 19 35.48 34.57 -.73 -9.6 CommuFt n Q CFBI 13.91 10.53 11.70 7 11.71 11.45 +.05 +.9 CmtyHlt N CYH 9.89 2.66 4533 3.12 21190 3.45 2.88 +.41 -26.8 CmtyHlt rt Q CYHHZ .04 .01 3310 .02 10009 .03 .02 -.01 +200.0sCmtyHcT n N CHCT 1.60f 5.4 31.08 22.41 93 29.83 534 31.08 29.52 -.39 +6.2 CmtyTrBc Q CTBI 1.44f 2.9 16 53.00 40.33 37 49.50 302 51.20 49.50 -.83 +5.1 CmtyWest Q CWBC .20 1.6 18 12.97 10.05 7 12.35 25 12.95 12.25 +.45 +16.0 CommVlt Q CVLT 72.65 48.35 501 63.65 2690 69.85 63.08 -4.60 +21.2 CBD-Pao N CBD .08e .4 25.90 18.36 508 22.15 5614 22.48 19.96 +1.63 -6.0 CompDivHd N CODI 1.44 8.2 18.35 14.60 133 17.50 647 17.75 17.35 +.15 +3.2 ComDivH pf N CODIpA 1.81 8.2 25.75 20.01 86 22.18 135 22.71 22.07 -.53 -10.1 CompssMn N CMP 2.88 4.2 24 76.65 56.50 182 67.85 1092 68.95 66.90 +.15 -6.1 Compugn Q CGEN 5.00 2.25 123 3.15 459 3.45 3.15 -.23 +26.0 CmptrPr Q CPSI .40 1.2 54 34.65 27.60 111 33.85 588 34.45 33.23 -.20 +12.6 CmpTask Q CTG .24 3.7 9.62 4.90 35 6.45 248 6.97 6.41 -.54 +26.5 Compx A CIX .20 1.6 12 16.50 11.95 2 12.45 15 13.05 12.45 -.60 -6.4 CmstkH rs Q CHCI 6.58 1.20 14 2.57 69 2.73 2.50 -.03 +51.2tComstkM rs A LODE 1.34 .19 327 .20 1416 .23 .19 -.02 -48.2 ComstkRs rs N CRK 12.32 4.01 598 9.52 3352 11.46 9.41 -1.50 +12.5 Comtech Q CMTL .40 1.2 27 35.38 17.11 86 33.45 634 34.62 32.99 -.44 +51.2 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 5 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 40

ConAgra N CAG .85 2.3 18 39.43 32.16 4955 37.29 28376 37.48 35.41 +1.14 -1.0 ConatusPh Q CNAT 7.95 3.22 346 4.05 1362 4.40 3.97 -.36 -12.3 ConcertPh Q CNCE 30.71 13.57 259 16.22 778 16.41 15.55 -.11 -37.3 ConchoRes N CXO 22 163.11 106.73 1334 148.31 10647 150.65 141.34 +4.02 -1.3 ConcdMed N CCM 4.29 2.46 0 3.90 0 4.00 3.90 -.15 +17.1 CondHos rs A CDOR .78e 7.4 17 10.99 8.13 3 10.48 14 10.77 10.40 -.20 +5.3 Conduent n N CNDT 21.06 14.95 664 18.15 5328 18.88 18.11 -.16 +12.3tConformis n Q CFMS 5.73 1.00 269 .99 1792 1.05 .97 -.04 -58.4 ConiferH n Q CNFR 7.20 5.00 6.15 3 6.93 6.15 -.55 +6.0 Conmed Q CNMD .80 1.1 25 76.63 47.67 113 73.44 674 75.80 72.81 +.01 +44.1 Conns Q CONN 51 38.55 16.55 578 34.75 2408 37.70 34.35 -2.70 -2.3 ConnectOne Q CNOB .30 1.2 22 31.40 21.04 81 24.90 716 25.70 24.60 -.45 -3.3 ConnWtrSv Q CTWS 1.25f 2.0 40 69.72 48.86 36 63.95 211 65.16 63.54 -.01 +11.4 ConocoPhil N COP 1.14f 1.6 57 72.57 42.27 5587 71.45 31194 72.27 69.89 +1.44 +30.2 ConsolCom Q CNSL 1.55 12.4 20.72 10.31 401 12.48 3024 12.93 12.00 +.33 +2.4 ConEd N ED 2.86 3.6 16 89.70 71.12 1484 78.55 8285 78.98 76.01 +.50 -7.5 CnsTom A CTO .28f .4 7 67.97 51.02 18 62.69 153 63.50 59.69 +2.73 -1.3 ConsolWtr Q CWCO .34 2.5 40 15.35 11.20 36 13.65 168 14.85 13.55 -1.00 +9.1 ConstAlph n Q CNAC 9.99 9.55 0 9.98 104 9.99 9.98 +2.4sConstAlp un Q CNACU 11.50 8.22 0 11.35 1 11.50 11.35 +.37 +11.5 ConstAl rt Q CNACR .95 .25 .58 130 .60 .55 +87.1 ConstellA N STZ 2.96f 1.4 17 236.62 191.71 1578 213.95 7737 216.88 212.94 -2.01 -6.4 ConstellB N STZ/B 2.68f 1.2 21 234.00 191.29 216.72 1 216.72 216.72 +.20 -4.7 ConstPh n Q CNST 12.21 10.51 62 11.39 912 11.97 10.62 -.50 -1.0 Constellm N CSTM 14.10 7.88 1110 12.85 10646 13.35 10.75 +2.10 +15.2 ConstPrt n Q ROAD 14.06 10.86 44 12.49 294 12.90 12.12 +.11 +3.2 ConsuPtf Q CPSS 5 4.86 3.27 23 3.29 156 3.57 3.27 -.13 -20.7 CnE pfB N CMSpB 4.50 4.4 105.95 96.93 0 102.76 3 103.89 102.52 -.78 -1.2 ContainStr N TCS 14 8.93 3.53 157 6.67 1005 7.78 6.65 -1.05 +40.7 Contango A MCF 6.92 2.22 179 5.47 825 6.31 5.44 -.69 +16.1 ContlBldg N CBPX 21 32.75 21.00 119 31.40 835 32.45 31.10 -.95 +11.5tContMatls A CUO 24.60 15.85 0 15.98 5 16.84 15.85 -.97 -15.9 ContlRescs N CLR 69.91 31.14 1401 60.87 10947 64.21 60.60 -1.57 +14.9 ContraFect Q CFRX 2.93 .80 1467 1.94 2379 2.45 1.90 -.47 +92.1tContraV rs Q CTRV 6.60 .75 420 .74 9872 1.30 .69 -.17 -74.3 Control4 Q CTRL 41 35.99 20.50 199 25.21 1185 25.89 24.02 -15.3 ConvrgOn n Q CVON .02p 10.83 8.01 25 9.21 281 9.60 9.10 -.05 -7.7 Cnvrgys N CVG .44f 1.8 16 26.72 21.13 599 24.47 6686 25.07 24.45 -.51 +4.1 CoolHl rs Q AWSM 21.00 2.70 32 4.10 373 5.24 3.87 -.20 -42.9 CooperCo N COO .06 96 260.26 216.47 235 253.99 1490 257.65 246.37 +5.41 +16.6 CooperTire N CTB .42 1.6 19 40.78 22.58 1107 26.60 4262 26.75 24.65 +.95 -24.8 CooperStd N CPS 15 142.08 95.33 111 134.07 659 137.48 128.86 +.13 +9.4 CopaHold N CPA 3.48f 3.5 11 141.34 91.75 198 98.05 1270 98.94 94.61 +1.04 -26.9 Copart s Q CPRT 36 60.43 30.46 817 56.94 7724 59.03 56.68 -2.04 +31.8 Copel N ELP .26e 4.6 9.69 5.24 391 5.68 2664 5.81 5.50 +.03 -25.6 CorbusPhm Q CRBP 9.96 4.85 390 4.95 1891 5.40 4.93 -.40 -30.3 Corcept Q CORT 12 25.96 11.88 1132 12.73 5406 13.63 12.71 -.27 -29.5 CoreLabs N CLB 2.20 2.0 61 130.34 86.55 419 110.83 2223 114.19 110.01 -1.73 +1.2tCoreMold A CMT .05 24.50 13.01 3 13.52 111 13.96 13.01 -.29 -37.7 CoreMrk s Q CORE .40 1.7 29 38.20 17.10 288 23.94 1750 25.17 23.65 -.39 -24.2 CorePtLd n N CPLG 28.30 25.04 213 25.17 2923 26.00 25.07 -.53 -9.8 Corecivic N CXW 1.72 6.8 15 29.14 18.61 697 25.31 3580 25.40 24.32 +.74 +12.5 CoreLogic N CLGX 21 55.79 42.00 934 48.99 5066 55.00 48.69 -5.91 +6.0 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 4 25.35 21 25.37 25.20 +.10 -1.5 CorEnInf rs N CORR 3.00 8.0 15 39.42 31.50 45 37.42 271 38.04 37.12 -.29 -2.0 CoreSite N COR 4.12f 3.6 43 120.85 89.76 461 115.04 2233 115.41 108.99 +2.23 +1.0 Corindus n A CVRS 2.05 .66 848 1.06 4042 1.15 1.02 -.06 +5.0 Corium Q CORI 13.93 7.24 192 7.40 1321 8.06 7.34 -.49 -23.0 CorMedix A CRMD .78 .17 16692 .51 51801 .53 .27 +.23 +1.6 CorOnDem Q CSOD 55.31 33.24 601 51.46 1815 54.59 50.91 -2.13 +45.7tCrnstTotR A CRF 3.35 24.6 16.22 13.42 1475 13.60 3504 13.80 13.42 -.23 -11.0 CrnrstnStr A CLM 3.40 24.7 16.24 13.10 876 13.76 4928 14.05 13.65 -.28 -11.1 Corning N GLW .72 2.1 35.10 26.11 7449 33.54 53573 33.82 28.98 +4.42 +4.8 CpBT JCP N JBN 1.75 14.3 16.50 9.92 12.20 64 12.33 11.77 +.24 -2.9 CorpCapT n N CCT 1.61 9.4 19.00 14.43 482 17.04 2175 17.05 16.52 +.31 +6.6 CorpOffP N OFC 1.10 3.7 15 34.62 24.55 1507 29.89 3326 30.21 28.92 +.71 +2.4 Cort1Aon27 N KTN 2.05 6.6 35.11 30.31 0 30.90 4 30.90 30.67 -.10 -5.6 CortsJCP97 N KTP 1.91 14.4 18.00 11.06 3 13.26 77 13.52 12.99 +.13 -7.1 CortsJCP N JBR 1.75 14.8 16.49 9.82 11.82 53 12.26 11.65 -.08 -5.4 CortsPE N KTH 2.00 6.0 35.00 30.26 0 33.27 0 33.27 32.62 +.44 +2.9 Corvel Q CRVL 30 61.20 45.01 12 54.80 81 57.27 54.60 -1.30 +3.6 CorvusPh n Q CRVS 17.64 7.42 78 9.84 345 10.95 9.74 -.64 -5.0 Cosan Ltd N CZZ .26e 3.1 11.89 6.93 904 8.27 4315 8.57 7.78 -.05 -14.7 Costamre N CMRE .40 6.0 8.39 5.45 403 6.72 2352 7.94 6.67 -.68 +16.5 Costam pfB N CMREpB 1.91 7.9 27.43 22.95 0 24.16 32 24.67 23.86 +.17 -3.5 Costmr pfC N CMREpC 2.13 8.5 26.24 23.61 24 24.93 74 25.13 23.75 -.17 -2.0 Costam pfD N CMREpD 2.19 8.5 26.89 24.77 2 25.69 30 26.08 25.51 -.15 -.5sCostco Q COST 2.28f 1.0 32 224.62 150.06 1596 219.65 8267 224.62 217.37 +.96 +18.0sCotiviti n N COTV 44.76 30.84 270 44.48 1694 44.76 44.44 +.07 +38.1 Cott Cp N COT .24 1.5 17.78 14.06 751 16.27 3483 16.48 16.11 -.23 -2.3 Coty N COTY .50 3.7 21.68 12.92 3736 13.41 24741 14.04 13.25 -.54 -32.6tCountrP rs Q CPAH 7.30 2.09 128 2.13 619 3.30 2.01 -.94 -33.6 CountyBcp Q ICBK .28 1.1 13 33.94 24.34 8 25.60 33 26.46 25.56 -.88 -14.0 CoupaSft n Q COUP 67.28 28.95 902 63.21 3048 66.45 61.52 -1.74 +102.5 CousPrp N CUZ .26 2.8 14 9.88 8.23 3784 9.19 19712 9.50 9.14 -.20 -.6sCovantaH N CVA 1.00 5.9 17.45 13.15 1573 17.00 4662 17.95 16.00 +.70 +.6 Covenant Q CVTI 32 35.19 16.61 177 29.10 1326 30.77 26.36 -1.29 +1.3 CowenInc s Q COWN 41 18.25 11.63 276 15.00 2512 15.45 13.95 +.60 +9.9 Cowen27 n Q COWNZ 1.84 7.2 26.24 24.76 3 25.45 18 25.51 25.19 -1.0 Cowen33 n Q COWNL 1.94 7.7 25.25 24.87 9 25.24 94 25.24 25.06 +.06 +1.3 CrackerB Q CBRL 5.00f 3.4 16 179.12 141.75 218 146.73 1608 150.53 144.81 -.20 -7.7 CraftBrew Q BREW 33 21.00 16.55 108 19.20 300 20.00 18.73 -.45 Crane N CR 1.40 1.6 29 102.65 71.23 363 88.82 2436 89.58 82.02 +4.46 -.4 CrwfdA N CRD/A .28 3.3 60 9.95 6.78 9 8.40 36 8.45 8.32 +.05 -1.2 CrwfdB N CRD/B .20 2.4 61 12.40 7.54 7 8.47 47 8.63 8.37 +.06 -12.0 Cray Inc Q CRAY 66 28.60 17.60 186 24.45 1030 26.60 24.45 -1.30 +1.0 Credicp N BAP 8.57e 3.7 239.54 183.35 138 229.54 725 234.79 227.19 -.03 +10.7sCreditAcc Q CACC 18 387.99 244.55 27 378.40 286 387.99 367.21 +4.00 +17.0 CS EnEur50 N FIEU 153.69 109.31 0 131.82 1 131.82 128.32 +4.55 -4.0 CSVixMd rs Q TVIZ 16.27 7.93 12 8.66 110 8.81 8.37 +.16 -3.5 CSVixST rs Q VIIX 23.85 10.84 179 13.27 723 13.65 12.75 +.05 +12.6sCS FILgCG N FLGE 283.48 181.57 2 272.13 10 283.48 271.07 -3.32 +19.3 CSSilvCC Q SLVO .61e 8.6 8.63 7.01 4 7.12 44 7.20 7.05 -.00 -9.9 CSGoldCvC Q GLDI .53e 6.4 9.48 8.25 2 8.30 65 8.37 8.28 -.06 -8.1 CSVS3xInSlv Q DSLV 30.51 20.03 153 29.02 912 29.95 28.32 +.06 +23.0 CSVS3xInG Q DGLD 54.33 37.83 111 53.42 670 53.54 52.04 +1.02 +22.5 CS VS3xGld Q UGLD 12.72 8.48 801 8.63 2865 8.86 8.61 -.16 -22.5 CSVIVxMT Q ZIV 94.42 60.60 56 76.72 249 78.19 75.78 -.10 -13.5 CrSuisInco A CIK .26 8.4 3.50 3.11 70 3.14 649 3.16 3.12 -.01 -5.1 CS InvBr n N DBRT 85.47 23.07 28.57 42 28.57 27.52 +.22 -43.0 CS LgBrnt n N UBRT 316.38 115.89 0 246.22 10 246.22 237.30 +14.08 +38.0 CrS Crd n Q USOI 2.59e 9.1 33.00 22.27 3 28.32 9 28.98 28.20 -.06 +6.3 CS MthlMtg N REML 33.31 22.00 9 27.20 79 27.80 26.95 -.27 -11.1 CS CrdeOil N OIIL 44.02 27.66 41.90 3 41.90 41.05 +.48 +19.0 CS VSSilv Q USLV 14.96 7.63 2912 8.00 14508 8.22 7.77 -.05 -31.1 CredSuiss N CS 1.22e 7.8 19.98 14.37 1265 15.69 8976 15.78 15.37 +.44 -12.1 CrSuiHiY A DHY .29 11.1 2.90 2.56 579 2.59 2100 2.65 2.58 -.04 -8.8 Cree Inc Q CREE 50.68 20.50 849 47.37 3477 48.52 45.21 +.37 +27.5 CrescPtE g N CPG .12 1.7 38 9.25 6.40 1661 6.86 8625 7.41 6.83 -.46 -10.0sCrestEq rs N CEQP 2.40 6.8 36.20 22.15 206 35.40 1625 36.20 34.05 +.60 +37.2 InergyM wi N NRGM/WI 22.72 Cresud Q CRESY .45e 2.7 23.69 14.44 66 16.78 447 16.98 16.35 +.37 -24.0sCrinetic n Q CRNX 26.17 19.23 14 24.39 324 26.17 22.63 +1.39 -.5 Criteo SA Q CRTO 27 53.79 21.00 1205 34.88 5733 36.66 34.20 +.14 +34.0 Crocs Q CROX 19.54 7.53 833 18.08 5503 19.22 16.92 +.43 +43.0 CronosGp n Q CRON 10.39 5.12 1340 6.23 8832 6.68 6.10 -.31 -18.2 CrossAmer N CAPL 2.10m 11.8 40 29.25 15.50 132 17.79 350 18.33 17.36 +.08 -25.1 CrssCtryHl Q CCRN 21 14.65 9.07 128 11.73 773 12.12 11.55 -.10 -8.1 CrosTim N CRT 1.02e 6.8 15 15.72 12.99 9 14.87 96 15.10 14.64 +.02 +1.2 CrwnCstle N CCI 4.20 3.9 114.97 98.04 1596 109.06 12069 110.63 106.95 -1.27 -1.8 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 8 1064.50 19 1070.25 1046.42 -20.44 -6.0tCrownCfts Q CRWS .32 6.1 16 7.54 5.20 19 5.25 84 5.44 5.20 -.13 -18.6tCrownHold N CCK 19 62.27 42.07 2664 44.56 14027 44.59 42.07 +1.16 -20.8sCryolife N CRY .12 .4 71 31.35 16.80 86 29.65 526 31.35 29.55 -.30 +54.8 CryoPort rs Q CYRX 16.88 5.56 242 14.19 1271 16.09 13.84 -1.78 +65.2 Ctrip.com s Q CTRP 25 60.65 40.13 4922 42.12 19873 43.91 42.05 -.13 -4.5 CubeSmart N CUBE 1.20 4.0 27 33.18 23.07 2398 29.69 6768 30.94 29.36 -1.00 +2.7 Cubic N CUB .27 .4 72.43 39.58 58 67.75 483 69.75 67.00 -1.15 +14.9tCueBioph n Q CUE 17.99 10.30 94 10.12 535 12.00 9.93 -1.10 -13.0 CullenFr N CFR 2.68 2.4 20 121.66 81.09 458 111.78 2846 116.45 110.21 -3.82 +18.1 CullnF pfA N CFRpA 1.34 5.3 25.62 24.11 2 25.18 15 25.24 25.02 +.08 +.2tCulp Inc N CULP .36 1.5 15 34.05 23.90 41 24.75 170 25.20 23.90 +.25 -26.1 CumbldPh Q CPIX 7.96 5.53 1 6.16 43 6.53 5.78 +.15 -16.3 Cummins N CMI 4.56f 3.3 39 194.18 129.90 1426 138.96 7471 139.14 133.44 +3.15 -21.3 Curis rs Q CRIS 11.35 1.57 194 1.67 698 1.84 1.66 -.06 -52.3 CurShSinga N FXSG 75.87 71.76 73.59 +.4 CurtisWrt N CW .60 .5 27 143.38 92.58 264 129.91 1975 133.45 122.75 +4.11 +6.6 Cush Jn37 n N PPLN 24.42 16.55 19.24 1 19.24 18.25 +.99 -3.6 CushTRet rs N SRV 1.08 9.2 13.05 10.00 16 11.80 109 12.16 11.74 -1.2 CushngRen N SZC 1.64 8.8 21.30 15.35 32 18.65 159 18.98 18.15 +.31 -8.1 CushRoy rs N SRF .48 5.1 10.10 7.81 12 9.50 43 9.57 9.28 +.15 +1.5 CustomBcp N CUBI 9 33.85 24.75 446 25.81 1792 29.06 25.46 -2.88 -.7 CustBcp 18 N CUBS 1.59 6.3 26.40 25.08 25.18 15 25.20 25.17 +.01 -2.1 CustBc p C N CUBIpC .57p 27.32 26.05 2 26.32 5 26.54 26.24 -.05 -.9 CustBc pfD N CUBIpD 28.20 24.60 0 26.18 17 26.24 25.94 +.03 -1.8 CustBc pfE N CUBIpE 27.15 23.75 0 26.07 23 26.22 26.05 -.03 -1.8 CustoBc pf F N CUBIpF 27.71 25.02 3 25.60 36 25.85 25.45 -.05 -2.4 Cutera Q CUTR 42 56.05 25.25 107 42.15 829 44.85 40.65 -1.35 -7.1 Cyanotch h Q CYAN 5.78 3.30 0 3.79 12 3.90 3.75 -.03 -3.0 CybrOpt Q CYBE 25.20 11.35 21 19.05 204 19.25 18.10 -.20 +27.0 CyberArk Q CYBR 88 69.97 39.34 479 63.93 1809 69.92 63.47 -5.22 +54.5 Cyclacel pf Q CYCCP .60 9.2 8.75 5.11 1 6.53 1 6.53 6.42 +.01 -11.8 Cyclacel rs Q CYCC .15p 2.27 1.28 9 1.62 396 1.68 1.50 +.13 -6.8 CymaBay Q CBAY 15.59 5.56 1067 10.90 3896 12.79 10.51 -1.51 +18.5 CynergT n A CTEK 5.45 2.70 1 3.90 5 4.00 3.76 -.08 -3.7 CypressEn N CELP .84 11.1 14 8.50 5.50 10 7.59 39 7.81 7.19 +.28 +26.4 CypSemi Q CY .44 2.4 30 18.87 12.50 18480 18.08 40236 18.59 16.36 +1.02 +18.6 Cyren Ltd Q CYRN 3.15 1.35 9 2.95 71 3.05 2.85 +.05 +18.0 CyrusOne Q CONE 1.84 2.9 99 65.73 43.49 880 63.31 3844 63.63 61.12 +.91 +6.3 CytRx rs Q CYTR 5.99 1.06 116 1.10 638 1.25 1.10 -.11 -34.9 Cytokinetic Q CYTK 15.95 6.75 429 7.45 1748 8.90 7.15 -1.35 -8.6 CytomX n Q CTMX 35.00 13.09 910 25.72 3042 27.20 24.34 +1.32 +21.8tCytoriTh rs Q CYTX 8.70 .64 419 .69 1646 .97 .64 -.26 -77.2 Cytosorbnt Q CTSO 12.70 4.50 392 11.95 1073 12.60 11.75 +.10 +83.8D -:tDBV Tech Q DBVT 50.57 16.65 207 17.96 805 18.29 16.65 +.67 -27.0sDCP Mid N DCP 3.12 7.2 61 44.58 29.95 337 43.57 2473 44.58 42.11 +1.15 +19.9 DCT IndlTr N DCT 1.44 2.2 32 67.47 52.58 674 66.10 3083 66.72 62.96 +2.49 +12.5 DDR Corp rs N DDR 8 35.90 12.50 1877 13.17 10023 14.29 13.10 -.51 DDR pfJ N DDRpJ 1.63 6.5 25.55 21.38 1 24.90 24 24.95 24.59 -.03 -.9 DDR pfK N DDRpK 1.56 6.5 25.98 21.04 0 24.12 9 24.44 23.95 -.14 -6.0 DDR Cp pfA N DDRpA 27.09 22.40 8 25.60 73 25.69 25.16 +.15 -2.7 DFB Hlt n Q DFBH 9.80 9.60 0 9.63 750 9.64 9.60 +.02 -.7 DFB Hlt un Q DFBHU 10.20 10.00 10.10 0 10.10 10.10 +.02 +1.0 DGSE A DGSE 1.72 .70 5 .72 243 .76 .70 -.04 -23.1 DHI Grp N DHX 6 3.25 1.25 137 2.05 1033 2.20 2.05 -.10 +7.9 DHT Hldgs N DHT .20e 4.6 34 4.99 3.27 649 4.39 2940 4.58 4.24 -.12 +22.3 DLH Hldgs Q DLHC 50 6.83 5.00 6 5.50 18 5.74 5.50 -.22 -10.7sDMC Globl Q BOOM .08 .2 51.05 12.55 942 39.90 1515 51.05 38.01 -9.55 +59.3 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 1 34.08 21 34.98 32.29 +.98 +1.1 DNP Selct N DNP .78 7.1 11.57 9.71 223 10.99 1509 11.06 10.88 +.09 +1.8 DR Horton N DHI .50 1.1 17 53.32 34.95 9673 43.90 42672 44.92 38.58 +1.35 -14.0 Drdgold N DRD .03e 1.2 4.11 2.23 19 2.50 182 2.64 2.47 -.04 -23.3 DSP Gp Q DSPG 13.95 11.30 64 12.80 306 13.25 12.65 -.35 +2.4 DSW Inc N DSW 1.00 3.7 28 28.34 15.14 694 26.81 6138 28.06 26.67 -.70 +25.2 DTE N DTE 3.53 3.3 19 116.74 94.25 979 108.61 6627 109.66 104.81 +2.01 -.8 DTEEn 62 N DTQ 1.31 5.3 25.61 23.59 8 24.54 56 24.95 24.50 -.28 -2.2 DTE En76 n N DTJ 1.34 5.4 26.04 23.99 24 24.93 94 25.14 24.85 -.03 -2.1 DTE En27 n N DTW 1.31 5.3 25.75 23.34 8 24.63 104 24.78 24.51 -.16 -4.2 DTE F76 n N DTY 1.50 5.7 27.90 25.37 7 26.44 35 26.49 26.20 +.02 -1.2 DTE En un N DTV 58.42 48.68 66 52.80 396 52.88 51.46 +.56 -2.1 DTF TxF N DTF .84 6.3 14.81 13.03 8 13.32 50 13.37 13.29 -5.2 DXC Tch n N DXC .76f .9 93.28 66.83 1416 85.87 7821 88.53 85.12 -1.17 +4.6sDXP Ent Q DXPE 41 44.88 24.86 57 40.60 344 44.88 40.53 -2.04 +37.3 DailyJourn Q DJCO 250.95 195.00 1 231.22 2 234.49 230.62 +1.22 +.4 Daktronics Q DAKT .28 3.4 36 10.86 7.85 124 8.32 616 8.55 8.28 -.09 -8.9tDanaInc N DAN .24 1.2 16 35.27 18.08 2629 20.19 18239 21.10 18.08 -.84 -36.9 Danaher N DHR .64 .6 26 106.08 78.97 2402 102.75 17961 104.42 101.01 +1.46 +10.7 Danaos N DAC 2 2.50 1.05 139 1.60 662 1.80 1.60 -.10 +10.3 DaqoNEn N DQ 4 72.50 23.23 256 36.99 1850 39.47 36.48 +.14 -37.8 Darden N DRI 3.00f 2.8 22 112.81 76.27 1194 106.78 7962 111.56 106.51 -3.68 +11.2 DareBio rs Q DARE 6.37 .74 385 1.18 1167 1.30 1.16 -.06 -45.5 DarioHlth Q DRIO 3.64 1.11 64 1.23 192 1.34 1.12 -.09 -23.2 DarlingIng N DAR 26 20.37 15.56 778 20.00 3854 20.33 19.57 +.15 +10.3 DasanZ rs Q DZSI 11.75 6.04 6 9.20 47 9.63 9.16 -.55 -.6tDaseke n Q DSKE 14.52 8.04 356 8.32 2153 9.62 8.04 -1.21 -41.8tData IO Q DAIO 16 16.49 6.04 208 5.29 402 6.63 5.27 -1.32 -56.1sDatawatch Q DWCH 14.20 7.70 179 12.75 991 14.20 12.40 -.20 +34.2 DaveBuster Q PLAY 16 66.90 37.85 858 46.32 3837 50.05 46.04 -2.63 -16.0tDavidsT g n Q DTEA 6.30 2.65 18 2.75 123 3.35 2.65 -.50 -29.5 DavSelFn n Q DFNL 25.62 21.15 9 24.78 145 24.93 24.39 +.40 +3.5sDavSelEq n Q DUSA 25.50 20.76 2 25.16 38 25.50 24.97 +.21 +7.5 DavSelW n Q DWLD 28.88 22.64 15 26.88 207 27.43 26.69 +.07 +2.4 DaVita Inc N DVA 17 80.71 52.51 671 69.67 5346 71.71 69.16 -.31 -3.6 DawsonGeo Q DWSN .05p 8.40 3.61 51 7.67 241 7.75 7.22 +.06 +62.1 Daxor A DXR .15 2.5 21.66 3.40 2 5.90 38 6.25 5.57 -.28 +29.0 DeanFoods N DF .36 3.7 12 15.65 8.14 1267 9.79 6327 10.38 9.65 -.60 -15.3 Deciphera n Q DCPH 45.61 15.15 159 33.80 915 37.89 33.60 -3.29 +49.1 DeckrsOut N DECK 122.98 61.37 2033 111.03 4706 120.61 105.13 -6.57 +38.4 Deere N DE 2.76f 2.0 28 175.26 112.87 2368 140.80 18347 144.21 135.29 +3.63 -10.0tDelFriscos Q DFRG 18.85 10.80 1054 10.55 2214 12.10 10.10 -1.10 -30.8 DelTaco Q TACO 10 15.99 10.00 655 12.85 2198 14.25 12.42 -1.25 +6.0 DE EnhGlb N DEX .90 7.9 12.70 10.71 46 11.44 226 11.50 11.26 +.09 -5.7 DelaCO A VCF .72 5.0 16.50 14.00 6 14.36 15 14.50 14.12 +.01 -7.5 DelaDvInc N DDF .62 5.0 12.55 10.18 41 12.46 412 12.55 12.15 +.05 +16.1 DelaNatl A VFL .72 5.8 13.94 12.25 9 12.47 20 12.56 12.47 -.04 -5.9tDelaMN2 A VMM .63 5.1 15.00 12.29 21 12.30 104 12.44 12.25 -.14 -8.7 DelekLogis N DKL 3.08f 10.7 14 35.54 26.50 64 28.70 269 29.92 27.70 +.70 -9.5 Delek N DK 1.00f 1.9 37 61.57 20.65 1098 51.79 8608 52.85 47.62 +3.23 +48.2 DellTch n N DVMT 96.15 62.73 1281 93.67 6244 94.62 92.62 -.65 +15.2tDelmarPh n Q DMPI 2.29 .59 144 .58 409 .67 .58 -.08 -47.2tDelphiTc n N DLPH .68 1.5 26 60.39 42.57 538 44.88 3590 46.00 42.57 +.06 -14.5 DeltaAir N DAL 1.40f 2.6 12 60.50 44.59 6561 54.46 32324 54.77 51.26 +2.82 -2.8tDeltaAprl A DLA 22.50 16.80 14 16.51 75 17.83 16.50 -.77 -18.3 DeltaTch h Q DELT 4.70 .91 138 1.05 373 1.08 1.01 -.03 -.9 Dltsh SPX n N DMRL 59.02 49.16 1 55.88 23 56.33 55.43 +.38 +2.9 Dlt SP400 n N DMRM 56.45 48.78 1 54.74 4 55.39 54.74 -.85 +1.3 Dlt SP600 n N DMRS 59.36 47.73 1 58.22 4 58.82 58.21 -.98 +7.2 DltshInt n N DMRI 56.65 49.79 1 51.78 5 52.50 51.50 +.71 -2.3tDeluxe N DLX 1.20 2.1 11 78.87 58.67 546 58.45 2644 68.21 57.74 -6.07 -23.9tDenaliTh n Q DNLI 25.79 13.01 372 12.63 3372 14.41 12.35 -.83 -19.2 DenburyR N DNR 5.56 .92 10931 4.19 47561 4.72 4.19 -.17 +89.6 DenisnM g A DNN .64 .38 544 .49 3601 .52 .45 +.01 -11.8 Dennys Q DENN 28 17.75 11.24 238 15.66 753 15.99 15.47 -.23 +18.3 Dentsply Q XRAY .35 .7 68.98 41.64 2067 47.28 11172 48.31 44.68 +2.25 -28.2 Depomed Q DEPO 10.97 4.31 570 8.25 4672 8.56 8.06 +.11 +2.5 Dermira Q DERM 31.42 6.98 748 9.15 3903 10.56 9.05 -1.03 -67.1 DescSys Q DSGX 97 34.90 24.50 61 32.85 298 34.80 32.65 -1.80 +15.7 Despg.cm n N DESP 36.56 19.11 502 21.80 2368 22.18 19.19 +2.31 -20.7 DestMatrn Q DEST .80 17.1 6.84 1.02 208 4.68 1286 6.28 4.64 -1.19 +57.6 Dest XL Q DXLG 2.70 1.45 24 2.05 257 2.15 2.00 -.08 -6.8 Deswell Q DSWL .28 8.2 3.64 2.26 6 3.40 24 3.44 3.24 +.06 +25.0 Determine Q DTRM 2.43 1.20 2 1.30 59 1.36 1.23 +.03 -27.8 DeutschBk N DB .83e 20.23 10.36 6186 12.42 31924 12.44 11.95 +.39 -34.7 DBDogs22 N DOD 30.43 19.04 0 23.10 25 23.15 22.39 +.47 -9.5 DBWMTR N WMW 32.46 26.75 0 32.00 0 32.00 31.65 +.66 +6.6 DeutBCT2 pf N DXB 1.64 6.4 26.51 24.12 51 25.52 176 25.54 25.41 -.04 +.2 DeutBCT5 pf N DKT 2.01 7.9 27.18 25.05 118 25.48 598 25.53 25.45 -2.5 DBCmdDL N DYY 4.09 2.08 4 2.76 89 3.45 2.66 +.13 -27.4 DB AgriLg N AGF 13.46 7.53 9.00 2 9.55 9.00 +1.47 -10.5 DB AgriDL N DAG 3.65 2.15 20 2.31 83 2.57 2.31 -.01 -19.2 DBGoldSh N DGZ 14.81 13.01 3 14.71 29 14.75 14.60 +.06 +8.1 DBGoldDL N DGP 29.42 21.23 3 21.51 41 21.89 21.47 -.25 -13.9 DBGoldDS N DZZ 6.30 4.88 10 6.22 71 6.24 6.12 +.07 +16.0 DBGlbHY23 N FIEG 184.00 117.10 133.49 0 167.00 133.49 -29.50 -21.9 Deut HiOp N DHG .72 4.8 15.20 14.53 14.97 -.3 Deut Multi N KMM .51 5.7 8.99 8.59 21 8.88 121 8.89 8.85 +.03 +.3 Deut StInc N KST .66a 5.3 12.66 12.11 1 12.45 4 12.48 12.38 +.10 +.1 DBXEmMkt N DBEM .36e 1.5 26.32 22.37 46 23.54 186 23.88 23.11 +.23 -2.3 DBXEafeEq N DBEF .95e 2.9 33.05 29.64 1048 32.37 4508 32.50 31.93 +.42 +1.9 DBXBrazEq N DBBR .13e 1.1 14.00 10.59 12.06 +.3 DBXGerEq N DBGR .35e 1.3 29.78 25.97 2 27.79 10 27.91 27.28 +.58 -2.3 Deu HYBd n N HYLB 51.56 48.68 122 49.58 1615 49.63 49.39 +.21 -1.7 DeutBarI n N IFIX 50.76 49.59 0 50.16 2 50.16 50.07 +.15 +.2 DeuBrcIn n N IGVT 50.12 48.32 49.05 1 49.05 49.05 -.25 +.4 DbXR1KECo N DEUS 33.87 28.87 11 32.96 79 33.28 32.71 +.06 +2.8 DeutEmCo N DEMG 30.95 24.97 0 26.55 1 26.55 25.82 +.68 -7.9 DBXJapnEq N DBJP .91e 2.1 46.61 37.94 170 42.86 1086 43.10 42.20 +.76 -2.8 DbXDvxEU N DEEF 31.76 27.77 2 29.18 290 29.29 28.89 +.18 -2.8 Deut 300Ch N ASHX .74p 24.14 18.00 0 18.56 6 19.01 18.47 +.07 -16.0 DbxItalyHE N DBIT .22p 26.39 22.26 0 23.03 0 23.03 23.03 +.48 -1.2 Deut Austrl n N DBAU DbxAllWHiD N HDAW .27e 27.42 24.49 0 25.48 707 25.48 25.18 +.23 -4.7 DbxEafeHiD N HDEF .43e 1.1 25.41 23.08 44 23.82 180 23.89 23.62 +.17 -3.6 DbxNikk400 N JPN 31.67 26.47 5 29.11 19 29.26 28.55 +.70 -.7 DeuMunInf N RVNU .71 2.7 27.23 25.99 2 26.43 25 26.72 26.30 -.05 -2.7 DBX EMBd N EMIH .99e 4.0 25.69 23.85 0 24.67 3 24.68 24.47 +.25 -1.7 DBX IGBd N IGIH .77 3.2 24.99 20.99 0 23.82 11 23.88 23.73 -2.5 DBXHYCpB N HYIH 1.20 5.2 23.72 22.42 23.12 4 23.12 22.85 +.19 +.4 DBXChiSC N ASHS 37.50 27.18 2 28.07 27 28.75 27.83 +.20 -19.4 DBXHrvChi N CN .30e .9 42.41 33.05 4 34.58 28 35.40 34.19 +.23 -7.4 DBXSKorH N DBKO .03p 32.94 28.10 1 28.65 12 28.70 28.43 -.20 -8.8 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.97 3 28.00 19 28.03 27.64 +.31 +.8 DBXAsiaPH N DBAP .74e 2.6 31.53 26.97 0 28.94 2 28.94 28.47 +.46 +1.9 DBXEurHgd N DBEU .65e 2.2 29.80 26.57 187 28.99 1260 29.10 28.60 +.35 +2.0 DBXHvChiA N ASHR 34.89 25.13 896 26.16 7269 27.01 26.06 +.02 -15.7 DevonE N DVN .32f .7 29 46.54 29.79 4340 44.55 23218 45.61 44.13 +.41 +7.6 DexCom Q DXCM 105.46 42.62 2231 95.35 4729 104.82 92.69 -6.88 +66.1 Diageo N DEO 3.20e 2.2 151.30 118.57 373 148.27 2039 150.96 147.49 -2.81 +1.5 DiamHill Q DHIL 7.00e 13 219.90 183.34 4 190.44 30 196.81 190.44 -4.72 -7.8 DiamOffsh N DO .50 2.6 31 21.92 10.19 1760 19.10 7247 19.53 18.13 +.66 +2.7 DiamRk N DRH .50 4.3 16 12.99 9.87 1292 11.74 9996 12.39 11.73 -.49 +4.0 DiambkEn Q FANG .13p 26 138.25 85.73 730 132.34 3488 136.57 129.82 +1.19 +4.8 DianaCnt rs Q DCIX 732.06 1.31 1518 1.56 6006 1.94 1.55 -.04 -61.6 DianaShip N DSX 5.16 3.07 243 4.48 1613 4.77 4.34 +.10 +10.1 DianaS pfB N DSXpB 2.22 9.1 25.80 21.58 3 24.50 68 24.89 24.20 -.35 -1.2 DianaSh20 N DSXN 2.13 8.3 26.18 22.76 5 25.66 17 25.81 25.65 -.10 -.1 DicernaPh Q DRNA 15.80 2.69 332 12.89 1906 13.42 12.23 +.36 +42.7 DicksSptg N DKS .90 2.7 11 38.99 23.88 1647 32.97 9050 35.48 32.91 -2.20 +14.7tDiebold N DBD .40 3.7 12 23.70 10.65 1459 10.85 6576 11.85 10.40 -.80 -33.6 DifferBr rs Q DFBG 6.89 .70 273 6.13 1690 6.60 5.81 +.31 +545.3tDiffusP hn Q DFFN 2.97 .37 62 .39 801 .47 .37 -.07 -66.9 DigiIntl Q DGII 48 14.70 8.50 329 13.55 625 14.45 12.95 -.15 +41.9 Digimarc Q DMRC 39.95 22.85 89 29.85 301 32.40 29.25 -.80 -17.4 Digirad Q DRAD .22 12.9 4.15 1.25 53 1.70 251 1.70 1.60 +.10 -34.0 DigitalAlly Q DGLY 3.90 1.70 55 2.55 305 2.75 2.30 -.05 -3.8 DigitalRlt N DLR 4.04 3.3 58 127.23 96.56 2466 121.11 7963 122.53 114.84 +5.11 +6.3 DigitlR pfG N DLRpG 1.47 5.8 26.04 24.27 2 25.33 32 25.35 25.14 -.01 -.6tDigtlR pfH N DLRpH 1.84 7.1 27.41 25.74 8 26.02 119 26.02 25.74 +.14 -2.4 DigitRlt pfJ N DLRpJ 25.30 22.13 4 24.36 69 24.60 24.18 -.24 -2.9 DigitalR pfI N DLRpI 1.59 6.0 27.75 25.48 4 26.29 41 26.37 26.10 -.01 -4.4 DigitlTurb Q APPS 2.59 1.04 279 1.31 955 1.47 1.30 -.13 -26.8 Dillards N DDS .40 .5 10 98.75 49.91 344 80.45 1635 85.34 80.19 -4.07 +34.0sDillard38 N DDT 1.88 6.7 29.08 25.13 26 28.05 518 29.08 27.36 +.30 +8.5 DimeCBc Q DCOM .56 3.1 17 22.65 17.75 476 17.90 967 20.40 17.90 -2.15 -14.6 DineEquity N DIN 2.52m 3.5 5 82.62 36.71 279 71.81 1746 73.39 68.01 +.61 +41.6sDiodes Q DIOD 40 38.70 25.76 336 37.56 1746 38.70 37.19 -.51 +31.0 DiploPhm N DPLO 64 28.74 14.50 2740 21.90 8590 22.82 21.05 -.43 +9.1tDir SilMBl n N SHNY 12.28 6.50 11 6.39 38 6.79 6.38 -.31 -32.9 DirBrCm n N COM 26.10 23.23 14 25.06 39 25.15 24.84 +.25 +2.0 DirChInt n N CWEB 69.08 41.93 51 46.00 162 49.75 45.19 -1.30 -9.9 Dirx Euro n N EUXL 33.40 20.59 2 23.86 11 24.15 23.02 +.78 -9.1 DirxAero n N DFEN 58.00 29.80 41 52.19 378 53.64 48.55 +.44 +17.3 DrxTrnBl n N TPOR 43.11 23.47 4 34.81 179 35.66 31.99 +1.90 +.9 DxEmMkt n N EMBU 26.61 19.37 21.92 0 21.92 21.92 +.26 -15.1 DirxUtil n N UTSL 34.73 19.59 7 26.62 98 27.02 24.57 +.61 -3.4 DirxInds n N DUSL 44.53 25.95 9 34.58 99 34.93 31.98 +1.90 -5.9 DirxMex n N MEXX 33.36 13.05 15 22.21 130 22.70 19.51 +1.86 +7.9 DrxRBkBr rs N WDRW 56.13 19.69 1 23.37 2 23.46 22.49 +.34 -23.7 DxRsaBr rs N RUSS 33.66 14.43 43 18.23 476 19.32 17.72 -.92 -20.7 DxSOXBr rs N SOXS 29.90 8.83 4479 9.93 16759 10.95 9.52 -.31 -39.8tDxGBull rs N NUGT 44.03 21.25 6151 21.09 37976 22.61 20.92 -1.58 -33.5 DrGMBll rs N JNUG .09e .7 25.76 11.34 6425 12.52 38388 13.10 12.26 -.27 -29.5tDirSPX Br N SPDN 33.99 28.42 14 28.72 54 28.91 28.42 -.16 -6.2 DxGlMBr rs N JDST 78.06 40.90 272 54.08 1475 55.58 51.69 +.73 +5.4tDirSPBear s N SPXS 41.27 23.01 3830 23.73 13923 24.35 23.01 -.46 -20.8 DrxDlySpxB N LLSP .10p 40.38 31.99 4 38.46 43 40.36 38.27 +.31 +6.8 DxChiABear N CHAD 37.17 27.67 6 35.40 93 35.60 34.45 -.10 +13.7 DrxNGBear rs N GASX 47.19 14.90 84 18.06 169 18.15 16.25 +1.13 -23.0 DxSPOGBr rs N DRIP 28.73 4.97 5698 6.15 25494 6.20 5.68 +.08 -48.1 DrxRBkBull N DPST 95.94 43.51 30 79.04 145 84.40 77.05 -1.41 +8.7 DirDGlBr rs N DUST 31.98 19.01 1605 27.40 10829 27.70 25.77 +1.47 +15.6 DxSPXBll s N SPUU 57.21 40.77 2 54.17 25 55.53 53.98 +.42 +9.3 DxEuFnBl N EUFL 65.95 34.09 0 37.65 143 37.70 35.94 +2.18 -20.7 DirSCBll s N SMLL .27e .4 61.72 39.39 60.48 6 61.06 59.52 -.60 +18.1 DxHiYldBr N HYDD 20.15 10.08 18.83 1 18.83 18.83 -.06 +.2sDrNsd100 rs N QQQE 47.40 39.20 20 46.77 162 47.46 46.51 -.09 +8.3 DrxDlySCB N LLSC .10p 41.84 31.20 41.72 33 41.80 40.84 +.12 +17.4 DxRusBll s N RUSL 73.38 34.90 106 42.63 943 43.85 40.45 +1.80 -15.6 DiEurBll3x N EURL .14e .4 47.12 31.08 30 35.28 355 35.92 34.25 +.75 -7.3 DrxEMBll rs N EDC 168.70 83.80 505 98.61 1329 101.07 91.30 +4.60 -21.6 Dir MLPHi N ZMLP 1.60m 10.4 17.94 13.61 18 15.39 107 15.78 15.11 +.22 -3.8 DxLatBll s N LBJ 49.13 17.74 12 26.82 229 27.29 23.51 +2.71 -17.0 DirTotBBr N SAGG 32.31 30.87 31.91 0 31.98 31.91 +.11 +2.5 DxBrzBull s N BRZU 65.25 15.82 1879 26.14 11470 27.24 23.03 +2.14 -35.1 DxBiotBll rs N LABU 116.54 55.10 2269 92.83 5676 111.81 90.08 -16.72 +19.2 DxIndiBll rs N INDL 120.64 67.97 144 86.25 266 86.87 78.89 +7.53 -15.5 DxNGBll rs N GASL 31.99 14.60 194 22.47 427 25.28 22.33 -1.84 -11.5 DrDevMBr N DPK 15.44 10.08 20 12.08 30 12.40 11.98 -.36 -1.9 DxSPOGBl s N GUSH 47.55 15.04 1406 37.93 5393 41.25 37.65 -.68 +25.0 DxREBear N DRV 15.62 9.07 35 10.01 221 10.04 9.51 +.26 -4.4 Dir20yrTBr N TYBS 21.58 19.69 20.85 0 20.85 20.85 +.50 +4.7 DrxJpBull N JPNL 96.48 56.81 5 71.45 30 72.50 67.98 +4.30 -7.4tDrxSKBull N KORU 72.86 35.45 31 38.25 209 38.85 35.45 +.47 -38.6 DxSCBear rs N TZA 18.57 8.31 12365 9.00 44403 9.07 8.33 +.50 -26.7tDxFnBr rs N FAZ 17.36 9.58 1465 9.81 7902 10.10 9.58 -.29 -16.1 DrxHmbBull N NAIL 110.62 41.70 35 52.55 279 60.52 49.13 -7.83 -43.1 Dx30TBear N TMV 22.45 17.07 566 20.06 4812 20.21 19.58 +.66 +13.8 DxFnBull s N FAS 82.80 47.17 1609 70.65 8540 72.40 68.71 +1.80 +3.3 DrxACInsi N KNOW .48e 1.1 43.81 38.11 11 42.09 350 42.53 41.70 -.05 +1.4 DxMCBr rs N MIDZ 19.74 10.68 210 11.28 231 11.42 10.75 +.35 -16.2 Drx300Chin N CHAU 37.53 19.13 89 20.63 738 21.98 20.51 +.01 -30.5 DxHcrBll s N CURE 63.45 38.85 112 52.69 373 54.51 50.58 +2.03 +13.1sDxTcBull s N TECL 161.70 78.86 265 146.09 906 161.70 143.43 -4.98 +30.2 DxRetlBll s N RETL 48.79 21.33 25 43.57 129 47.50 42.57 -2.08 +20.9 DxSOXBll s N SOXL .12e .1 209.00 84.86 854 158.86 4236 165.68 144.43 +3.98 +15.2 Dir30TrBul s N TMF 23.46 16.93 266 18.35 1675 18.80 18.20 -.64 -17.0 Dir10TrBear N TYO 16.00 13.12 2 15.17 22 15.25 15.10 +.18 +7.9 Dx10yTBull N TYD 47.36 38.20 1 39.91 4 40.18 39.53 -.56 -9.1 DxMCBull s N MIDU 53.91 33.43 18 49.72 123 52.24 49.29 -1.90 +7.1 DrxREBull s N DRN 24.73 14.68 48 20.92 181 21.99 20.79 -.55 -8.4 DirxChiBull N YINN .38e 1.5 53.89 22.31 1063 25.88 8166 27.54 23.84 +1.76 -23.9 DirxDMBull N DZK 100.54 68.41 1 76.87 7 77.88 74.55 +2.35 -6.8 DrxSCBull s N TNA .41e .5 92.67 48.17 3578 84.91 15492 92.16 84.15 -5.20 +20.8 DrxSPBull s N SPXL 54.49 33.86 3060 49.33 14138 50.92 48.16 +.82 +11.3 DirxEnBull N ERX 44.29 21.37 1500 38.72 8349 39.47 35.60 +2.46 +10.9 Discover N DFS 1.60f 2.2 14 81.93 57.50 3130 73.16 13106 74.18 71.91 +1.10 -4.9 DiscIncA Q DISCA 13 28.78 15.99 2495 26.03 13820 26.92 25.73 -.55 +16.3 DiscIncB Q DISCB 16 48.85 19.25 30.05 3 35.20 27.00 +.55 +21.2 DiscIncC Q DISCK 12 26.64 14.99 1667 24.26 8920 24.89 23.84 -.33 +14.6 DishNetw h Q DISH 14 66.48 28.80 2675 30.15 13996 31.25 29.20 -.76 -36.9 Disney N DIS 1.68 1.5 16 114.68 96.20 5717 112.62 35858 114.56 109.63 +1.14 +4.8tDiversicre Q DVCR .22 3.2 18 12.25 5.98 7 6.88 55 6.94 5.98 -.07 -31.3tDivrsRst h Q SAUC 1 2.59 .97 358 .95 938 1.05 .94 -.06 -40.6 Div&Inco N DNI 1.63 13.3 14.25 11.61 24 12.25 498 12.44 12.17 -.15 -8.8tDixieGrp Q DXYN 4.75 2.10 32 2.05 125 2.30 2.05 -.23 -46.8 DrReddy N RDY .29e 1.0 41.95 28.13 392 30.40 1718 31.86 29.33 +.74 -19.1 DocuSign n Q DOCU 66.80 37.00 1316 54.82 6519 57.50 51.75 +2.61 +38.0 DocuSec rs A DSS 3.16 .56 30 1.45 188 1.50 1.34 +.07 -19.4 DgssInt A n Q DOGZ 6.40 2.50 15 2.86 115 3.67 2.80 -.69 -51.6 DolbyLab N DLB .64 1.0 68 74.29 48.00 284 65.65 2023 69.34 63.81 +.54 +5.9 DollarGen N DG 1.16f 1.2 16 105.82 70.30 1211 97.43 9299 100.26 97.12 -.74 +4.8 DollarTree Q DLTR 12 116.65 68.66 1867 87.99 13133 90.79 86.12 +1.55 -18.0 DolphEnt hn Q DLPN 5.77 2.47 15 3.01 78 3.16 3.01 -.08 -16.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 41

DomMidst N DM 1.34f 8.7 11 34.85 12.55 1742 15.35 6062 16.71 15.08 -1.20 -49.6 DomEngy N D 3.34 4.7 15 85.30 61.53 2588 71.26 15938 71.72 69.88 -.01 -12.1 DomRes un N DCUD 53.58 42.50 118 47.99 352 48.16 47.20 +.09 -7.1 DomRs76 n N DRUA 25.94 23.04 36 24.51 280 25.04 24.46 -.09 -4.1 Dominos N DPZ 2.20f .8 41 293.81 166.74 698 260.70 3533 276.80 259.66 -16.47 +38.0tDomo B n Q DOMO 28.86 18.05 403 16.63 3019 20.42 16.50 -2.05 -39.1 Domtar g N UFS 1.74 3.6 17 52.58 37.35 319 47.70 1798 48.26 47.07 -.24 -3.7 Donaldson N DCI .76f 1.6 25 52.20 42.59 298 46.82 1271 47.12 45.66 +.62 -4.4 DonegalA Q DGICA .57 4.1 24 18.25 13.28 16 13.81 87 14.24 13.70 -.43 -20.2tDonlleyRR rs N RRD .56 10.3 6 12.85 5.22 657 5.42 3986 5.68 5.22 -.09 -41.7 DonnlyFn n N DFIN 23.73 15.22 185 20.72 886 21.21 20.46 +.15 +6.3 DorchMin Q DMLP 1.63e 8.8 18 20.93 13.90 125 18.45 509 19.60 18.28 -.41 +21.4 DorianLPG N LPG 8.79 6.20 97 8.28 644 8.36 7.75 +.48 +.7 Dorman Q DORM 23 83.44 56.36 134 72.17 623 73.59 69.05 -1.00 +18.0 DoubIncSol N DSL 1.80a 9.0 21.56 19.56 382 20.00 1435 20.16 19.99 -.03 -.9 DblLOppCr N DBL 2.00a 9.6 25.13 20.48 38 20.83 152 21.03 20.79 -6.1 DougDyn N PLOW 1.06f 2.2 34 49.50 30.23 87 47.85 432 48.85 46.75 -.75 +26.6 DEmmett N DEI 1.00 2.6 25 41.59 34.72 500 38.32 3428 39.07 38.27 -.64 -6.7 DovaPh n Q DOVA 37.00 16.98 156 23.27 1066 25.13 22.84 -1.06 -19.2 Dover N DOV 1.88 2.3 16 109.06 71.71 1760 80.86 11519 82.39 77.81 +.62 -19.9sDoverDG N DDE 3.49 .92 398 2.93 31787 3.49 2.75 +.91 +187.3 DoverMot N DVD .08f 3.9 9 2.35 1.80 11 2.05 56 2.10 1.95 +.04 +5.1 DowDuPnt N DWDP 1.52 2.2 22 77.08 61.27 7393 68.37 35981 68.92 65.49 +2.55 -4.0 DragVic n Q LYL 14.99 2.72 2 3.03 37 3.28 2.82 -.12 -30.5sDrprOkw n Q DOTA 10.10 9.71 10.10 59 10.10 9.98 +.11 +3.3 DrprOk rt Q DOTAR .65 .30 21 .57 21 .58 .56 -.02 +14.0tDry Gl24 n N DCF .22f 2.4 10.05 9.02 25 9.06 138 9.09 9.01 +.02 -3.6 DryHYSt N DHF .35 11.2 3.57 3.08 169 3.12 882 3.14 3.09 +.02 -6.6 DrMuBdInf N DMB .75 5.9 13.54 12.10 82 12.68 266 12.78 12.57 +.08 -2.5 DryfMu A DMF .54 6.6 10.00 7.93 38 8.14 152 8.15 8.08 +.05 -8.4 DryStrt N LEO .52 6.7 9.18 7.53 84 7.66 482 7.73 7.65 -.01 -11.3 DrySM N DSM .50 6.6 8.85 7.42 97 7.56 483 7.60 7.55 -.04 -11.6 Dril-Quip N DRQ 58.95 35.85 1097 52.20 2473 57.10 50.55 -4.30 +9.4 DriveShack N DS .48 7.7 16 8.06 2.41 283 6.22 1348 7.00 6.19 -.84 +12.5 DriveS pfB N DSpB 2.44 9.5 26.49 24.72 2 25.63 6 25.64 25.50 +.07 -.3 DriveS pfC N DSpC 2.01 8.0 26.08 23.36 0 25.25 2 25.54 25.03 +.10 +.5 DriveS pfD N DSpD 2.09 8.3 25.84 24.25 0 25.27 2 25.36 25.25 -.22 -.7 DropCar rs Q DCAR 13.52 1.17 57 1.20 289 1.32 1.17 -.10 -70.7 Dropbox n Q DBX 43.50 27.75 3221 30.03 15463 32.70 29.23 -.97 +5.4 DryShips s Q DRYS .14e 1 6.90 .98 373 5.10 3147 5.27 4.82 +.18 +44.5 DuPnt pfA N DDpA 3.50 4.0 96.65 82.01 0 88.45 2 88.45 86.00 +1.45 -4.3 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 1 103.00 4 106.60 101.26 -.25 -4.9 Ducomun N DCO 19 35.89 25.06 11 33.27 82 34.49 33.07 -1.30 +16.9 Df&PGblUt N DPG 1.40 9.4 17.05 13.50 92 14.90 532 15.13 14.66 +.16 -4.0 DufPUC N DUC .60 7.1 9.33 8.40 194 8.48 288 8.50 8.45 -.02 -4.2 DukeEngy N DUK 3.71f 4.6 18 91.78 71.96 2097 81.09 14976 81.70 78.78 +.44 -3.6 DukeEn 73 N DUKH 1.28 5.1 26.31 23.71 33 25.07 128 25.55 25.00 -.41 -1.1 DukeRlty N DRE .80 2.8 23 30.14 24.30 2864 28.68 15509 29.13 27.52 +.68 +5.4sDuluthH n Q DLTH 34 25.84 15.13 149 23.16 768 25.84 23.11 -1.86 +29.7 DunBrad N DNB 2.09 1.7 18 134.25 105.42 148 125.97 1023 129.89 125.24 -2.07 +6.4sDunkin Q DNKN 1.39 2.0 29 73.49 50.89 1210 69.58 7015 73.49 69.45 -3.42 +7.9 DurectCp Q DRRX 2.55 .75 764 1.41 2416 1.57 1.36 -.10 +52.9 Dycom N DY 21 123.99 73.95 550 89.93 3343 96.28 89.11 -5.93 -19.3 Dynagas N DLNG 1.00 12.9 15.23 7.51 155 7.78 465 8.18 7.75 -.21 -28.4 Dynags pfA N DLNGpA 2.25 8.6 26.98 25.09 3 26.09 24 26.26 25.78 -.11 +.3 Dynasil Q DYSL 8 2.06 1.13 390 1.35 420 1.60 1.28 -.01 +14.4 Dynatronic Q DYNT 3.55 2.10 3 2.85 4 2.90 2.85 -.08 -1.2 DynavaxT Q DVAX 24.45 8.15 1413 13.55 8416 15.85 13.06 -2.20 -27.5 DynexCap N DX .72 11.1 15 7.41 6.02 386 6.48 1420 6.49 6.39 +.05 -7.6 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 25.49 5 25.50 25.40 +.03 Dynex pfB N DXpB 1.91 7.8 25.16 23.25 12 24.55 36 24.65 24.49 -.9E -:ETracBDC N BDCS 1.84e 8.9 22.48 18.72 17 20.63 104 20.81 19.87 +.06 -.6 ETrAlerNG N MLPG 1.86e 7.8 26.25 19.00 1 23.91 6 24.60 23.90 +.03 -.7 E-TrAlerInf N MLPI 1.88e 8.0 26.70 20.31 252 23.55 1931 24.15 23.12 +.31 -2.6 ETBbgCmd N DJCI 17.00 14.60 1 15.64 10 15.64 15.31 +.27 -2.4 ETrAlerian N AMU 1.45e 8.4 19.18 14.59 85 17.27 316 17.68 16.74 +.21 -.3 E-TracAg N UAG 20.00 16.11 16.64 1 16.64 16.62 +.44 -6.5 ETr2xBDC N BDCL 3.52e 22.0 19.12 13.13 117 15.97 395 16.13 15.75 +.10 -2.9 E-TrcCmci N UCI 16.37 12.85 5 15.07 66 15.17 14.86 +.23 -2.1 E-TrcSilv N USV 22.76 19.66 19.66 0 -9.6tE-TrcGld N UBG 35.00 30.70 30.70 1 30.70 30.70 -.82 -7.0 E-Trade Q ETFC 22 66.46 39.12 1814 61.23 15041 62.12 59.36 +1.60 +23.5teBay s Q EBAY 16 46.99 33.39 10161 33.81 65547 34.84 33.39 -.39 -10.4 eBay56 n Q EBAYL 1.50 5.7 27.35 25.00 35 26.13 188 26.34 26.01 -.04 -3.0 ECA MTrI N ECT .33e 17.6 5 2.55 1.45 100 1.85 177 1.98 1.85 -.05 -14.0 EDAP TMS Q EDAP 4.25 2.07 17 3.20 159 3.24 3.08 -.05 +11.5 EG CnsSvc N VGEM 22.28 eHealth Q EHTH 28.59 13.61 321 23.16 987 25.00 22.30 -.84 +33.3tELF Inc n N ELF 27.27 13.36 333 14.09 3040 14.90 13.36 -.83 -36.8 EMC Inc s Q EMCI .88 3.3 19 32.19 24.51 21 26.33 49 28.85 26.06 -2.21 -8.2 EMCOR N EME .32 .4 23 85.08 62.15 292 76.29 1883 79.27 74.60 -1.46 -6.7 EMX Roy g A EMX 1.34 .67 88 1.24 686 1.26 1.09 +.15 +49.2 ENDRA n Q NDRA 5.88 1.55 77 2.30 241 2.37 2.00 +.21 -52.7 ENGlobal Q ENG 5 1.47 .73 23 1.24 104 1.32 1.20 -.08 +42.5 ENI N E 1.29e 3.4 40.15 30.13 147 37.77 977 38.39 37.53 +.04 +13.8sEOG Rescs N EOG .74f .6 129.75 81.99 2424 129.15 15235 130.49 122.29 +6.80 +19.7 EP Energy N EPE 3.80 1.27 1756 2.09 6815 2.44 2.08 -.17 -11.4sEPAM Sys N EPAM 75 137.73 77.96 512 130.57 2421 137.73 128.82 -3.18 +21.5 EPR Prop N EPR 3.84 5.8 17 73.10 51.87 372 65.78 1830 67.21 65.37 -.22 +.5 EPR pfC N EPRpC 1.44 5.3 28.96 23.38 27.04 71 27.24 26.97 -.21 +.4 EPR pfE N EPRpE 2.25 6.5 37.19 33.48 0 34.81 2 35.72 34.81 -.54 -5.5 EPR Pr pfG N EPRpG 1.44 6.2 25.23 21.60 8 23.20 82 23.65 23.08 -.39 -7.3 EQT Corp N EQT .12 .2 67.84 43.70 6554 49.85 19145 56.61 49.76 -5.83 -12.4 EQT GP n N EQGP 1.03e 4.5 11 30.74 21.05 391 22.81 1488 24.87 22.49 -1.49 -15.2 EQT Mid N EQM 4.36f 8.4 10 77.97 49.95 1164 51.76 4672 55.29 51.55 -2.99 -29.2 ESSA Bcp Q ESSA .36 2.3 23 16.80 14.16 4 15.70 22 16.00 15.70 -.27 +.2 ETF SITRis N RISE 25.18 22.59 1 24.90 14 24.93 24.79 +.11 +4.8 ETF JrSil N SILJ 13.81 9.79 30 10.25 223 10.71 10.20 -.24 -9.7 ETF Cyber N HACK 39.67 28.38 398 37.63 1468 39.45 37.47 -1.64 +18.9sETF MobP N IPAY 41.68 30.72 102 40.71 619 41.68 40.47 +.03 +16.7 ETF M AlH N MJ 39.72 26.02 184 26.49 1200 27.93 26.38 -.77 -9.4 ETF M Vid N GAMR 55.00 41.53 28 49.16 151 50.17 49.00 -.68 +2.6 ETF Drone N IFLY 38.00 33.54 3 35.48 18 35.92 35.13 -.40 -5.1sETF AIPw n N AIEQ 29.25 24.03 66 28.84 377 29.25 28.70 -.22 +11.4sBlStIsrTc n N ITEQ 36.64 30.11 9 35.66 73 36.64 35.50 -.47 +12.7 ETF Clim N ETHO 37.25 30.23 1 36.44 6 36.80 36.34 -.03 +7.2 ETFAlpAlt N ALFA 49.46 40.12 3 47.65 12 49.40 47.51 -1.79 +11.3 ChngFnDvr N CHGX 20.37 18.02 1 19.79 1 19.95 19.79 +.15 +5.7 ETF EmM n N EEMD 28.41 23.30 0 24.20 0 24.20 24.00 +.48 -7.5 ETF spx H n N SPDV 28.19 25.00 1 27.10 18 27.37 27.02 +.09 +3.6 ETF AptF n N FTVA 30.36 24.74 9 28.41 23 28.95 28.29 -.18 +4.7 ETF GOP n N MAGA 29.82 24.92 2 28.13 16 28.26 27.65 +.23 +.8sNtDUSEq ef N MXDU 28.83 25.93 2 28.66 11 28.89 28.59 -.09 +1.0sNtRkBsInt ef N RBIN 27.90 25.45 26.29 14 27.90 26.19 +.52 -4.2sRsBsUSE ef N RBUS 27.31 24.83 27.31 11 27.31 26.97 +.29 +.4 ETF RvCp n N RVRS 16.76 14.84 12 16.52 41 16.67 16.42 +.07 +3.9 ETF BrVl n N BVAL 16.70 14.46 15.75 0 15.75 15.70 -.01 -.9 ETFDeepV N DVP .66e 1.9 37.26 27.75 9 35.05 65 35.71 34.93 -.08 +6.8 GlGoGld n N GOAU 14.13 11.39 5 12.52 28 12.67 12.42 -.11 -3.8 ETF OCIO n N OCIO 27.81 25.44 2 26.79 4 26.94 26.64 +.15 +.1sETF Seren N ICAN 29.00 25.44 0 28.65 3 29.02 28.59 -.01 +5.6 PremisCap N TCTL 31.57 27.97 1 30.44 7 30.66 30.44 -.09 +1.6 AmCusSat N ACSI 30.55 AptBehMo N BEMO 36.09 27.34 24 34.20 103 35.17 34.07 -.75 +12.8 EtfLonCanc Q CNCR 32.32 21.75 28 23.90 108 25.18 23.80 -1.15 +.5 EtfAlpSmC Q SMCP 27.51 23.22 26.71 4 27.08 26.52 -.27 +2.4 EtfUSGblJ N JETS 34.75 27.69 11 31.33 81 31.60 29.98 +.79 -3.8 EtfDiaHVal N DHVW .99e 3.0 33.86 30.05 4 33.41 23 33.67 33.19 +.14 EtfValidea Q VALX 30.43 26.30 0 29.28 3 29.92 29.28 -.80 +1.0 EtfInfcMLP N AMZA 2.08 27.4 9.80 6.55 705 7.59 5699 7.77 7.41 +.08 -11.8 ETF BioPr n N BBP 46.80 37.33 2 44.27 13 46.67 43.95 -2.26 +9.1 ETF ClinT n N BBC 36.25 25.88 11 32.21 110 34.32 31.90 -1.57 +13.3 InfrCpPfd N PFFR 26.27 23.61 3 24.94 15 25.21 24.75 +.04 -.4 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.87 20 24.26 79 24.33 24.20 +.05 -3.8 Etf VirtEM N EMEM 28.57 22.20 141 23.38 217 23.78 22.95 +.31 -10.8 IsectPsGr ef Q PMPT 28.26 25.08 3 27.45 7 27.70 27.30 -.14 +.8 ETF Virt n N CUMB 26.08 24.38 0 24.87 10 25.01 24.80 -.03 -2.4 ETF PrMtl N GLTR 68.06 58.87 20 59.75 94 60.23 59.47 -.03 -8.1 ETFS Com N BCI 25.95 18.58 20 23.72 106 23.99 23.35 +.34 -3.1 ETFS Comd N BCD 28.39 24.21 0 25.60 2 25.64 25.21 +.42 -.6 ETFS EnCm N BEF 29.22 23.25 28.21 1 28.21 27.75 +.52 +11.2 ETFSGold N SGOL 132.10 117.48 12 118.14 98 119.25 118.08 -.94 -6.3 ETF Pall N PALL 107.47 80.64 20 88.00 56 89.17 85.76 +3.04 -13.3 ETF Plat N PPLT 97.94 75.85 30 79.00 197 80.35 78.22 +.36 -10.7sEVO Pay n Q EVOP 24.63 19.00 381 23.28 1406 24.63 21.87 +.46 +22.4 EXFO g Q EXFO 4.70 3.17 41 3.90 147 3.90 3.60 +.15 -10.3 eXp Wrld n Q EXPI 19.00 10.89 76 14.75 608 14.97 13.89 +.86 -4.2 EagleBncp Q EGBN 14 69.80 46.20 86 54.95 605 57.90 54.60 -2.45 -5.1 EagBcMT Q EBMT .36 1.9 16 21.95 17.35 1 19.10 4 19.30 18.74 +.05 -8.8 EagleBkS rs Q EGLE 6.14 4.18 225 5.46 1931 6.09 5.39 +.01 +21.9 EagleCGr A GRF .50e 2.3 8.59 7.16 2 8.00 30 8.39 7.96 +.02 +.8 EaglFnB n Q EFBI .96f 6.0 19.57 14.93 16.00 40 16.10 15.77 -.16 -1.1 EagleGrInc N EGIF 1.31 8.4 17.23 14.83 20 15.49 170 15.56 15.37 +.01 -6.6 EagleMat N EXP .40 .4 26 122.49 86.51 958 108.38 3364 111.42 104.41 +.25 -4.3 EaglePhm Q EGRX 40 85.66 45.05 233 80.45 1095 85.12 80.13 -2.94 +50.6 EaglePtCr N ECC .80 4.4 21.60 17.28 38 18.33 287 18.46 18.32 -.06 -2.6 EagleP pfA N ECCA 1.94 7.6 26.36 24.96 2 25.42 17 25.50 25.26 +.16 -1.6 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 2 26.35 6 26.44 26.33 -.09 +.2 EagleP27 n N ECCY 26.75 24.80 25.40 5 25.50 25.35 +.02 Earthstone N ESTE 12.16 7.80 133 9.20 824 10.12 9.01 -.90 -13.5 EstWstBcp Q EWBC .92f 1.4 17 73.98 52.86 532 65.96 3849 66.99 64.82 -.27 +8.4 EastrAcq n Q EACQ 10.40 9.25 10.35 6 10.39 10.35 +2.5sEasterly un Q EACQU 11.15 9.41 11.15 2 11.15 10.00 +1.74 +3.9tEastGvP n N DEA 1.04 5.5 28 22.32 18.96 442 18.85 4984 19.49 18.84 -.63 -11.7 EasternCo Q EML .44 1.5 40 31.00 24.00 5 29.00 30 29.85 28.35 +.05 +10.9 Eastgrp N EGP 2.56 2.7 41 98.17 77.74 108 94.15 968 95.38 91.30 +1.48 +6.5 EastChem N EMN 2.24 2.2 14 112.45 81.91 1622 100.89 4850 102.85 99.00 +.90 +8.9 EKodak N KODK 13.28 2.95 417 3.35 4378 4.15 3.20 -.35 +8.1 EastsDist n Q EAST 9.25 3.35 3 7.74 67 8.14 7.30 -.50 +92.1 Eaton N ETN 2.64 3.3 18 89.85 69.82 2097 80.57 14495 80.91 76.70 +2.93 +2.0 EatVn 22 n N EFL 10.09 9.08 28 9.37 209 9.49 9.34 -.05 +1.4 EatV HiIn21 N EHT .60 6.3 10.52 9.34 13 9.54 181 9.59 9.52 -.02 -4.6 EV CAMu A EVM .68 6.6 12.89 10.15 40 10.30 252 10.37 10.27 -.06 -10.5 EVCAMu2 A EIA .62 5.8 13.00 10.55 19 10.75 87 10.85 10.70 +.02 -6.5 EVCAMu A CEV .71 6.2 13.01 11.23 6 11.42 65 11.52 11.37 -.08 -6.1 EatnVan N EV 1.24f 2.3 20 60.95 45.06 364 53.47 2079 54.19 52.73 +.11 -5.2 EV EnEq N EOI 1.04 6.6 16.46 12.94 68 15.62 384 15.80 15.60 -.07 +7.6 EV EEq2 N EOS 1.05 6.0 17.78 14.41 99 17.57 605 17.78 17.53 -.12 +15.4 EV FltRt N EFT .91 6.2 15.33 14.03 85 14.67 607 14.74 14.49 +.18 +2.4 EVFltRtIP N EFF 1.13 6.9 17.13 15.93 9 16.32 63 16.56 16.32 -.16 +.1 EV LtdDur A EVV 1.22 9.7 14.29 12.47 283 12.57 1246 12.62 12.55 -7.9 EV MAMu A MAB .65 5.0 16.00 12.35 2 12.90 13 12.96 12.87 -.06 -2.4 EVMAMu A MMV .69 5.3 14.04 12.26 43 12.88 51 13.04 12.35 +.48 -1.7 EV MIMu A MIW .71 5.4 14.39 12.52 0 13.11 5 13.19 13.10 -.08 -2.6 EVMIMu A EMI .71 5.4 13.85 12.04 2 13.00 9 13.07 13.00 -.05 +1.3 EVMuniBd A EIM .77 6.5 12.98 11.60 138 11.76 731 11.87 11.75 -.09 -6.0 EVMuni2 A EIV .70 5.8 12.95 11.47 46 12.00 95 12.17 11.88 +.07 -2.5 EVMunTT N ETX .85 4.3 21.20 18.81 17 19.89 51 20.03 19.79 +.02 -4.0 EV MuIT N EVN .85 7.2 13.13 11.39 68 11.79 312 12.07 11.77 -.23 -4.9 EV NMuOp N EOT 1.03 4.9 23.54 19.90 17 20.93 94 20.99 20.65 +.14 -7.1 EV NJMu A EMJ .75 6.2 13.49 11.51 93 12.06 113 12.36 11.68 +.23 -3.0 EVNJMu A EVJ .73 6.2 12.95 10.99 125 11.76 165 12.04 11.18 +.52 +.2 EVNYMu2 A NYH .69 6.4 13.64 10.48 4 10.81 13 10.95 10.80 +.01 -6.5 EV NYMu A ENX .72 6.4 13.34 11.01 12 11.19 65 11.27 11.16 -.04 -9.2 EVNYMu A EVY .74 6.1 13.56 11.84 6 12.22 35 12.30 12.16 +.02 -3.9 EV OHMu A EIO .70 6.0 14.70 11.35 23 11.71 43 12.00 11.42 +.17 -7.8 EVOHMu A EVO .73 5.7 13.96 12.10 11 12.91 20 13.11 12.56 +.28 -.9 EV PAMu A EIP .77 6.2 14.70 11.62 26 12.40 39 12.60 12.20 +.16 -.3 EVPAMu A EVP .73 6.1 12.66 11.20 29 11.89 37 12.07 11.34 +.52 -2.5 EVRiskMgd N ETJ 1.12 11.4 9.92 8.74 301 9.79 1617 9.86 9.66 +.04 +1.7 EV SrFlt N EFR .95 6.6 14.97 14.01 66 14.33 445 14.36 14.16 +.18 -.8 EV SrInc N EVF .42 6.6 6.87 6.30 108 6.41 800 6.41 6.33 +.06 -1.7 EVShDur N EVG 1.08 8.3 14.64 12.91 32 12.97 158 13.04 12.94 -.01 -9.6tEVTxABdO N EXD 1.16 12.9 11.98 8.94 15 9.00 162 9.07 8.94 -.07 -12.2 EV TxAd N EVT 1.74 7.4 24.43 21.01 86 23.60 447 23.61 23.25 +.25 +1.4 EV TxAG N ETG 1.23 6.9 18.45 16.06 101 17.84 608 17.98 17.51 +.30 +2.9 EV TxAOp N ETO 2.16 8.5 26.83 22.60 30 25.30 140 25.46 25.13 +.02 -.4 EV TxDiver N ETY 1.01 8.0 12.74 10.17 289 12.61 1397 12.73 12.54 -.01 +3.4 EVTxMGlo N EXG .98 10.2 9.84 8.02 554 9.53 2858 9.68 9.49 -.01 +1.6 EVTxBWIn N ETB 1.30 7.8 17.27 15.28 43 16.54 239 16.59 16.37 +.18 -1.1 EVTxGBW N ETW 1.17 9.8 12.74 11.15 191 11.93 918 11.98 11.86 +.01 +.1 EVTxBWOp N ETV 1.33 8.5 15.93 14.19 200 15.66 902 15.92 15.66 -.10 +1.9 Ebix Inc s Q EBIX .30 .4 26 87.50 55.35 122 81.50 600 85.65 81.40 -2.55 +2.8 Echelon rs Q ELON 8.37 4.07 31 8.33 82 8.33 8.29 +.04 +50.4sEchoGLog Q ECHO 77 32.95 13.00 630 32.40 3732 33.35 30.35 +.95 +15.7 EchoStar Q SATS 13 62.29 43.33 281 44.32 915 45.52 44.24 -.97 -26.0 EclipseRs N ECR 22 3.07 1.23 1265 1.56 4344 1.73 1.55 -.13 -35.0 Eco-Stim h Q ESES 1.71 .61 3 .69 62 .70 .63 +.01 -45.2 Ecolab N ECL 1.64 1.2 30 150.46 125.74 1006 140.95 5059 143.12 139.70 +.04 +5.0 EcologyEn Q EEI .40 2.9 14.45 10.25 6 13.65 15 13.95 13.60 -.10 +30.0 Ecopetrol N EC .16e .8 23.34 9.00 664 20.68 3046 21.09 20.40 -.18 +41.4 Edenor N EDN 63.29 27.92 58 34.13 1062 34.78 29.72 +2.76 -31.3 EdgeTher h Q EDGE 17.77 .84 301 .94 1416 1.03 .93 -.06 -90.0 Edgewater Q EDGW 7.30 4.25 2 5.24 11 5.25 5.11 +.10 -16.0 Edgewell N EPC 13 76.76 39.50 337 53.31 3524 53.99 52.17 +.49 -10.2 EdisonInt N EIX 2.42 3.6 15 83.38 57.63 2351 66.51 12695 68.43 64.04 +1.45 +5.2 EditasM n Q EDIT 45.02 15.28 1479 29.70 5748 36.30 29.01 -6.55 -3.4 EducRltTr N EDR 1.56 3.8 33 43.30 30.07 1328 41.14 8127 41.54 41.10 -.32 +17.8 EducDevel Q EDUC .40f 2.0 33 27.93 9.25 10 19.65 50 21.47 19.00 -.30 +3.7sEdwLfSci s N EW 47 156.87 100.20 3793 141.87 8521 156.87 139.76 -10.75 +25.9 eGain Q EGAN 19.05 1.55 547 13.95 3568 16.00 13.60 +.05 +165.7tEgaletCp Q EGLT 1.59 .33 581 .31 1623 .37 .30 -.05 -69.5 eHiCarSvc N EHIC 14.65 8.89 83 12.90 200 13.02 12.81 -.03 +11.5tEidosThr n Q EIDX 24.75 18.10 34 18.30 401 22.30 18.05 -2.98 -20.8 EigerBio rs Q EIGR 18.00 7.46 99 10.20 291 10.75 10.05 -.60 -26.9s8x8 Inc N EGHT 23.05 12.00 2421 20.75 7061 23.10 20.60 -1.20 +47.2 EksoBio n Q EKSO 4.77 1.02 836 1.80 4601 2.10 1.75 -.10 -15.5sElPasoEl N EE 1.44 2.4 26 62.05 48.05 169 61.15 1219 62.05 60.20 +.20 +10.5 ElPasE pf N EPpC 2.38 5.1 51.33 43.06 1 46.62 7 47.00 45.25 +1.12 -4.4 ElPolLoc h Q LOCO 74 13.63 9.05 298 11.95 1202 12.10 11.50 +.05 +20.7 ElbitIm rs Q EMITF 3.23 1.90 47 2.19 66 2.43 2.12 -.26 -22.9 ElbitSys Q ESLT 1.76 1.5 20 153.13 111.01 27 119.78 161 120.75 118.07 +.83 -10.1 EldorGld g N EGO .02e 11 2.53 .80 3703 1.07 19047 1.16 1.04 -.07 -25.2 EldorRsts Q ERI 54 46.85 19.80 646 41.40 2985 45.20 40.65 -3.10 +24.9 ElectSci Q ESIO 8 27.72 8.41 464 17.63 2157 18.23 16.93 -.29 -17.7 ElectroSen Q ELSE 33 5.24 2.96 3.96 2 4.01 3.96 +.02 -2.2telectCore n Q ECOR 20.25 13.32 62 13.73 439 15.55 13.09 -1.60 -30.8 Electrmed A ELMD 20 7.96 4.60 3 5.25 24 5.50 5.25 -.25 -13.5 ElectArts Q EA 30 151.26 99.63 11525 133.81 27912 148.00 131.25 -13.67 +27.4 EFII lf Q EFII 49.55 25.28 557 33.63 1345 35.05 33.42 -1.26 +13.9 ElevCr n N ELVT 11.27 5.90 751 9.01 1902 10.30 8.71 -.99 +19.7sEliLilly N LLY 2.25 2.3 91 96.96 73.69 3975 96.60 32317 96.96 88.17 +8.13 +14.4 Elk HiQPfd N EPRF 24.76 22.14 23.04 -3.0 EllieMae N ELLI 74 116.90 79.71 1148 105.25 3900 114.36 103.56 -2.43 +17.7 EllingtnF N EFC 1.76 10.8 12 16.43 14.12 63 16.32 173 16.40 16.07 +.21 +12.5 EllingtRM N EARN 1.48 13.3 14 14.95 10.23 66 11.09 299 11.19 10.98 +.01 -7.9 Ellomay A ELLO 11.09 7.50 9.00 2 9.00 8.86 +.46 EllswthFd A ECF .80e 8.3 9.88 8.81 35 9.67 193 9.76 9.57 +.03 +2.8 Ellswt pfA A ECFpA 1.31 5.3 26.20 23.39 3 24.70 22 24.82 24.55 -.06 -1.7 ElmiraSB Q ESBK .92b 4.5 17 21.00 18.00 1 20.50 7 20.50 20.34 +.02 +5.3 EloxxPh n Q ELOX 24.60 11.11 50 15.76 306 16.94 14.97 -.47 +38.2 EltekLtd rs Q ELTK 8.95 2.65 5 3.82 28 4.07 3.66 -.10 -6.4 eMagin A EMAN 2.65 1.23 28 1.65 104 1.70 1.60 -.05 EAndinA N AKO/A .68e 3.2 28.25 19.23 0 21.08 2 21.46 20.68 +.78 -20.5 EAndinB N AKO/B .74e 3.1 31.80 21.64 5 24.09 44 25.25 23.29 +.49 -17.7 Embraer N ERJ .13e .6 28.55 18.36 471 20.89 5218 21.94 20.89 -.90 -12.7sEmclaireF Q EMCF 1.12 2.9 19 37.52 26.75 19 38.00 31 38.00 34.54 +2.00 +25.2 Emcore Q EMKR 1.50e 12.20 4.40 90 5.10 605 5.35 4.85 -.20 -20.9 EmerExp n N EEX .29f 1.5 24.56 18.19 120 19.40 680 20.06 19.35 -.50 -4.6 EmergeES N EMES 2.68m 10.45 5.65 1015 7.20 3836 7.59 6.80 +.25 +.1 EmergBio N EBS 30 55.94 32.48 197 53.58 1056 55.48 53.28 -.68 +15.3 EmersonEl N EMR 1.94 2.7 27 74.45 57.47 1753 71.26 13386 71.70 67.81 +1.98 +2.3 EmerR hs A MSN 1.89 1.07 4 1.46 27 1.47 1.43 +.01 EmmisC rs Q EMMS 1 5.84 2.44 9 4.81 39 5.09 4.56 -.08 +36.6tEmpirRst rs Q NYNY 30.98 15.15 28 14.65 89 18.91 13.35 -4.35 -45.7 EmpOPES N ESBA .34 2.1 21.25 15.17 0 16.51 32 16.80 16.41 -.37 -20.2 EmpOP60 N OGCP .34 2.1 20.90 15.28 16.47 9 16.76 16.47 -.53 -19.2 EmpStRTr N ESRT .34 2.1 42 21.24 15.94 1546 16.20 5853 16.96 16.18 -.75 -21.1 EmployH N EIG .80 1.8 16 50.45 38.35 140 45.35 738 46.70 41.95 +3.05 +2.1 EElChile N EOCC 1.07e 5.1 29.41 19.32 18 20.85 72 21.00 20.01 +.66 -22.5 EnLinkLP N ENLK 1.56 10.0 18.58 12.75 974 15.58 5326 16.59 15.23 +.45 +1.4 EnableMid N ENBL 1.27 7.1 20 19.24 12.89 285 17.95 1805 18.61 17.71 -.06 +26.2 EnantaPh Q ENTA 54 127.77 37.10 659 96.00 1960 123.70 95.10 -26.34 +63.6 EnbrdgEM N EEQ 1.40t 16.23 8.38 207 10.42 1675 10.66 10.29 +.06 -22.2 EnbrdgEPt N EEP 1.40 12.9 13 16.34 8.89 957 10.88 7207 11.15 10.72 -.01 -21.2 Enbridge N ENB 2.68 42.31 29.00 2497 34.94 12966 35.55 34.25 +.33 -10.7 EnCana g N ECA .06 .5 22 14.31 8.79 7282 13.11 25287 13.38 12.75 +.15 -1.7sEncompHlth N EHC 1.08 1.4 28 75.56 42.21 1125 74.76 4754 76.05 69.17 +4.89 +51.3 EncoreCap Q ECPG 10 52.00 35.35 165 36.40 1527 36.85 35.60 -.05 -13.5 EncorW Q WIRE .08 .2 15 58.70 37.30 55 46.50 399 48.75 46.05 -2.20 -4.4 EndvSilv g N EXK 49 3.35 1.94 536 2.91 2637 2.99 2.88 -.06 +21.8 Endo Intl Q ENDP 12.37 5.27 2371 12.09 16392 12.14 11.10 +.94 +56.0 Endocyte Q ECYT 17.70 1.17 705 15.20 4481 17.47 14.65 -2.13 +255.1 Endologix Q ELGX 6.72 3.75 208 4.92 1865 5.34 4.92 -.38 -8.0 EndurIntl Q EIGI 10.95 6.95 1006 8.43 5098 10.50 8.40 -1.88 +.3 EnduroRT N NDRO 1.45e 43.9 9 4.41 2.33 111 3.30 500 3.75 3.25 -.40 +4.8 Energen N EGN .08 .1 26 78.30 47.74 448 73.85 3058 75.44 73.52 -.62 +28.3sEnergizer n N ENR 1.16 1.8 22 65.42 40.64 835 63.89 3277 65.42 63.12 -.02 +33.2 Energous Q WATT 33.50 6.91 310 13.59 2441 14.62 13.04 -.90 -30.1 EngyFocus Q EFOI 3.46 1.51 6 2.20 27 2.20 1.98 +.06 -10.2sEnFuel grs A UUUU 2.81 1.30 1664 2.74 8977 2.85 2.45 +.15 +53.1 EnrgyRec Q ERII 11.30 6.13 258 8.13 988 8.50 8.03 -.35 -7.1 EgyTrEq s N ETE 1.22 6.8 21 19.34 12.80 2998 18.02 17065 18.37 17.66 +.35 +4.4 EngyTrfPt N ETP 2.26 11.1 20 21.68 15.06 6948 20.43 35100 21.25 20.07 +.38 +14.0 EnrgXXi hn Q EGC 21.17 3.41 517 8.92 2274 9.01 8.90 -.07 +55.4sEnerpls g N ERF .12e .9 17 13.56 8.23 546 12.99 3180 13.56 12.86 +.03 +32.7 EnersisAm N ENIA .21e 2.4 12.11 8.39 457 8.66 3740 8.83 8.46 +.11 -22.5 EnerChile N ENIC .22e 4.3 6.57 4.75 217 5.17 1350 5.39 5.11 +.01 -9.0 EnerSys N ENS .70 .9 28 82.25 61.33 131 78.59 751 80.44 75.87 +1.36 +12.9 Engility N EGL 35.84 21.19 63 34.19 521 35.27 33.52 -.72 +20.5 EnLinkLLC N ENLC 1.07 6.6 14 20.00 13.80 751 16.10 3580 16.73 15.78 +.37 -8.5 Ennis Inc N EBF .90f 4.2 16 22.98 17.65 85 21.60 692 22.59 21.50 -.85 +4.1 EnovaIntl N ENVA 18 39.00 11.15 886 31.50 2085 38.75 30.45 -6.75 +107.2 Enphase Q ENPH 7.60 .76 8736 5.59 28047 6.99 5.24 -1.17 +132.0 EnPro N NPO .96f 1.3 42 94.79 66.01 89 73.82 522 75.05 71.73 +.37 -21.1 ENSCO N ESV .04 .6 8.00 4.10 10252 7.08 57182 7.34 6.54 +.27 +19.8 Enservco A ENSV 1.50 .31 284 1.04 664 1.17 .96 -.11 +61.5 EnsignGp s Q ENSG .18 .5 30 40.09 18.75 133 37.11 831 38.33 36.98 -.81 +67.2 EnstarGp Q ESGR 18 237.30 183.85 110 207.50 238 223.45 202.30 -7.05 +3.4 EnSync A ESNC .65 .32 422 .35 644 .37 .33 -.01 -11.1 EntegraFn Q ENFC 21 30.70 22.40 40 28.35 311 30.20 28.10 -1.40 -3.1 Entegris Q ENTG .28 .8 30 39.55 23.05 1305 35.20 6918 38.65 34.45 -2.65 +15.6tEnteraBi n Q ENTX 7.60 5.11 6 5.54 15 6.27 4.85 -.43 -11.8 Entercom N ETM .36 4.8 9 12.43 6.30 1143 7.50 8939 8.25 7.45 -.50 -30.6 EntArk66 n N EAI 1.22 5.0 25.29 23.08 6 24.52 104 24.73 24.42 -.15 -2.4 EntArk 63 N EAE 1.19 4.9 25.60 22.51 1 24.08 13 24.22 23.96 -.09 -3.4 EntArk 52 N EAB 1.23 4.9 25.45 23.26 1 24.80 30 24.89 24.50 +.26 -1.7 Entergy N ETR 3.56 4.4 35 87.85 71.95 810 80.55 7570 81.19 77.59 +.04 -1.0 EntLA 66 N ELC 1.22 5.0 25.17 23.08 6 24.39 61 24.65 24.22 -.23 -1.7 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 2 25.11 25 25.23 25.02 +.07 EntLA 63 N ELU 1.18 4.9 25.72 22.61 3 24.02 28 24.13 23.75 -.12 -3.2 EntMS FtM N EMP 25.49 23.18 7 24.46 46 24.60 24.33 -.14 -2.7 EntgyNO n N ENO 28.45 24.25 3 25.60 22 25.98 25.60 -.32 -.1 EntgyNO 52 N ENJ 1.25 5.0 25.90 23.17 2 24.76 10 24.90 24.65 -.04 -.8 EntgyTx64 N EZT 1.41 5.5 27.45 25.02 0 25.78 6 26.25 25.78 -.04 -2.8 EntBcpMA Q EBTC .58 1.5 19 44.14 30.00 7 37.88 34 38.66 37.22 -.53 +11.2sEntFinSv Q EFSC .48f .8 18 57.90 36.65 84 56.85 668 58.15 54.66 +.85 +25.9sEntProdPt N EPD 1.72f 5.9 21 30.05 23.10 4336 29.38 23288 30.05 28.75 +.67 +10.8 Entravisn N EVC .20 4.5 45 7.90 3.90 266 4.45 1083 4.75 4.35 -.30 -37.8 EntrResc A EGI .69 .34 18 .44 167 .45 .41 -.00 -27.0sEnvestnet N ENV 48 62.95 37.95 209 59.35 2216 62.95 58.45 +.05 +19.1 EnviroStr A EVI .20e 78 43.25 21.30 10 38.35 71 40.35 38.20 -1.05 -4.1 EnvisnHl n N EVHC 62.79 23.79 1618 44.22 8813 44.61 43.87 -.08 +28.0 Enviva n N EVA 2.50f 8.5 31.95 25.01 28 29.30 101 29.40 28.80 +.20 +6.0tEnzoBio N ENZ 11.52 4.25 143 4.26 666 4.92 4.19 -.52 -47.7 Epizyme Q EPZM 21.40 11.15 432 12.45 2633 14.25 12.40 -.95 -.8sePlus s Q PLUS 25 102.75 67.65 64 98.90 233 102.75 98.85 -2.60 +31.5 Equifax N EFX 1.56 1.3 21 147.02 89.59 1197 123.49 6751 128.20 120.85 -3.02 +4.7 Equinix Q EQIX 9.12f 2.1 495.35 370.79 595 443.20 2773 448.75 424.44 +8.98 -2.2 EquitFin n Q EQFN .20p 10.95 10.00 3 10.85 21 10.85 10.50 +.25 -.5 EqtyBcsh n Q EQBK 44.30 32.93 39 40.08 338 42.42 39.74 -2.33 +13.2 EquityCmw N EQC 32 32.09 27.96 367 31.21 1834 31.46 31.00 -.02 +2.3 EqCm pfD N EQCpD 1.63 6.2 26.93 25.24 36 26.06 43 26.20 25.86 +.28 -1.1 EqCmw 42 N EQCO 1.44 5.7 25.58 24.56 25.05 -1.4 EqtyLfPrp N ELS 2.20 2.4 27 93.30 79.78 327 89.96 2362 92.22 89.43 -1.33 +1.1 EqtyRsd N EQR 2.16 3.4 31 70.46 54.97 1514 64.03 9262 65.61 62.68 +.81 +.4tEquusTR N EQS 27 2.54 2.13 4 2.16 60 2.25 2.13 -.09 -10.2sEraGroup N ERA 13 14.18 8.10 43 13.90 210 14.23 13.30 +.54 +29.3 Ericsson Q ERIC .13e 1.6 8.39 5.52 6300 7.92 37361 8.31 7.91 -.33 +18.6 ErieInd Q ERIE 3.36 2.7 30 129.73 106.63 22 123.61 124 123.90 119.01 +3.53 +1.5 Eros Intl N EROS 16.90 6.65 331 13.25 1335 13.60 12.70 -.15 +37.3 ErytechP n Q ERYP 30.56 10.00 2 10.44 4 10.95 10.44 -.66 -52.6 Escalade Q ESCA .50 3.7 14 15.25 11.65 8 13.40 25 14.00 13.40 -.60 +8.9 EscoTech N ESE .32 .5 20 66.80 50.30 74 61.55 450 63.75 61.00 +.45 +2.2 Esperion Q ESPR 82.68 33.06 440 42.93 2701 44.45 41.80 -.30 -34.8 Espey A ESP 1.00 3.8 54 29.97 21.07 1 26.35 10 26.49 25.50 +.85 +10.0 EsqFnHld n Q ESQ 29.45 14.51 31 24.50 131 26.49 24.01 -1.25 +24.1 EssaPh gs Q EPIX 12.74 2.00 4 3.12 40 3.44 2.94 -.29 -28.8sEssendant Q ESND .56 3.6 14.63 7.20 694 15.53 1453 16.10 13.06 +1.11 +67.5 Essent N ESNT 9 50.08 32.73 819 38.39 4436 39.66 37.69 -.48 -11.6 EssentPr n N EPRT 14.15 13.27 231 13.95 1109 14.11 13.75 -.05 +2.0 EssexPT N ESS 7.44f 3.2 28 270.04 214.03 330 233.29 1741 234.93 227.05 +3.94 -3.3sEstLab n Q ESTA 27.76 24.11 65 24.93 462 27.76 24.50 -1.46 +.7 EsteeLdr N EL 1.52 1.1 46 158.80 97.08 1981 136.79 8191 143.16 136.73 -4.29 +7.5 Esterline N ESL 19 100.30 67.15 202 84.80 1807 86.40 81.35 +1.80 +13.5 EstreAm n Q ESTR 13.38 7.72 2 8.10 13 8.54 7.94 -.20 -6.3 EtfSilver N SIVR 17.70 14.85 51 15.08 359 15.20 14.94 -.02 -8.7 EthanAl N ETH .76 3.4 15 33.13 21.50 332 22.35 1794 24.65 21.80 -1.95 -21.9 Etrac2xMtg N MORL 3.31e 20.9 19.30 12.50 105 15.86 1010 16.15 15.72 -.12 -10.1 Et2xDJDiv N DVYL 3.55e 5.0 77.86 60.01 1 71.64 10 72.42 70.20 +.69 -2.1 EtrCrdOil n N OILX 43.69 27.56 0 40.72 0 41.17 40.72 +1.29 +24.9 EtHiDLwV N HDLV 2.57e 9.8 33.35 23.58 8 26.23 27 26.89 26.11 -.37 -18.5 Etr2xCEFd N CEFL 2.88 18.3 18.98 15.30 78 15.71 382 15.75 15.54 +.16 -13.3 EtrcDvsHi N DVHL 2.85e 14.7 22.31 17.57 5 19.44 46 19.64 19.22 +.16 -3.8 EtrWFxEn N LMLP 1.90e 10.8 19.00 14.10 6 17.62 90 18.20 17.62 -.18 +11.9 EtracReit N LRET 2.00e 8.4 27.57 19.32 1 23.85 8 24.65 23.85 -.50 -9.3 UBS VlVIX N LSVX 33.40 12.32 14.88 -51.4 Etr EnhGl N FIHD 191.45 148.89 10 167.57 66 168.94 162.71 +2.56 -2.6 FI EnhEu n N FIEE 202.02 151.77 21 170.98 25 170.98 165.95 +4.65 -3.6 Etr SP MLP N MLPZ .06p 51.00 31.45 1 41.31 5 43.86 40.04 +1.79 -3.6 Etr MLP In N MLPQ .08p 46.78 25.63 301 34.00 646 35.95 32.90 +.87 -9.8 EtrBCmdty N UCIB 16.21 14.01 15.12 1 15.12 15.11 +.28 +.8 EtrWFBsD N BDCZ .91e 26.16 19.08 20.48 1 20.48 20.42 +.48 -1.8 Etr2xLevLg N LBDC 2.89e 18.1 19.10 13.65 15.98 2 15.98 15.79 +.14 -2.0 EtrMtgReit N MRRL 1.70e 19.15 11.51 3 15.76 96 16.10 15.68 -.16 -11.0 EtrSCHiDv N SMHD 3.06e 16.4 21.47 14.27 30 18.70 200 19.35 18.59 -.26 -4.7 Etsy n Q ETSY 62 45.88 13.58 2683 41.97 10521 43.85 41.02 -1.83 +105.2 EuroTech Q CLWT 8.45 2.00 17 4.35 173 4.90 4.15 +.10 +31.4 Euronav n N EURN 2.41e 10.10 6.90 1283 8.45 6445 8.65 8.35 -8.6 Euronet Q EEFT 22 101.07 70.67 634 93.43 4539 96.20 82.72 +7.51 +10.9 EuroEqFd N EEA .17e 1.8 10.88 9.10 8 9.70 24 9.70 9.53 +.11 -1.7 Euroseas rs Q ESEA 2.73 1.25 5 1.75 83 1.81 1.58 +.12 +2.8sEvansBc A EVBN .92f 2.0 19 49.23 37.80 2 47.00 15 49.23 45.85 +.05 +12.2 EveloBio n Q EVLO 16.75 11.10 19 13.00 241 14.73 12.85 -1.49 -20.0 Ever-Glory Q EVK 7 4.50 1.96 0 3.70 3 3.70 3.50 +.08 +57.4tEverQuo n Q EVER 22.09 15.82 49 16.42 510 18.10 15.82 -1.45 -8.9 Everbrdg n Q EVBG 53.42 21.56 237 48.13 1301 51.77 47.25 -1.52 +61.9sEvercore N EVR 2.00f 1.8 26 117.49 69.55 451 112.75 3418 117.49 110.10 +2.80 +25.3 EverestRe N RE 5.20f 2.3 25 277.17 208.81 292 226.19 1673 229.72 220.21 +1.37 +2.2 Evergy N EVRG 1.60 2.9 24 57.44 47.06 1013 55.33 7012 55.88 54.37 -.38 +4.8 EveriHldgs N EVRI 8.99 6.08 529 7.27 2486 7.91 7.27 -.37 -3.6 EversrceE N ES 2.02 3.4 20 66.15 52.76 1168 60.08 9208 60.59 57.49 +1.33 -4.9 EvrspnTc n Q MRAM 21.49 6.40 52 8.50 250 9.37 8.48 -.91 +13.3sEvertec N EVTC .40 1.7 20 24.60 12.60 456 24.05 3184 24.68 23.10 +.80 +76.2 EvineLive Q EVLV 1.74 .76 426 1.40 1486 1.55 1.40 -.14 EvofemBio Q EVFM 12.56 .30 43 2.19 190 2.42 2.10 -.26 +12.1 Evogene Q EVGN 5.23 2.66 2 2.98 28 2.98 2.92 +.08 -2.9 EvokePhm Q EVOK 4.09 1.85 20 2.58 125 2.71 2.55 -.11 +14.2 EvolentH n N EVH 26.48 10.30 520 20.85 3395 23.85 20.75 -2.20 +69.5 Evolus n Q EOLS 39.50 6.75 403 19.57 2140 20.78 19.10 -.73 +70.2 EvolPetrol A EPM .40 3.8 22 12.00 6.35 104 10.60 877 11.15 10.55 -.40 +54.7tEvolvgSys Q EVOL .44 16.6 7 5.85 2.55 7 2.65 47 2.75 2.50 -43.6 EvoquaWt n N AQUA 25.36 18.05 569 20.95 2501 22.00 20.81 -.29 -11.6 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 42

ExOne Q XONE 12.50 6.16 152 7.10 623 7.75 7.03 -.49 -15.5 ExactSci h Q EXAS 71.60 36.10 1742 58.86 7762 68.12 57.92 -8.76 +12.0 ExantasCap N XAN .20 1.9 11.38 8.51 323 10.50 1264 10.59 10.36 +.07 +12.1 ResCap pfA N RSOpA 2.13 8.6 25.56 23.65 24.57 ResCap pfC N RSOpC 2.16 8.3 25.99 24.90 25.96 +1.7 ETYldShHi N YYY 1.92 10.5 20.00 18.08 23 18.28 224 18.44 18.25 -.06 -6.2 ExTrRobo N ROBO .07e .2 46.20 35.50 145 41.27 1298 41.75 40.16 +.72 -.1 RxVlmxWk A VMAX 31.03 2.69 18.54 7 18.72 18.25 -.09 +51.4 Ber US Rs n N BERN 29.41 24.94 29.00 3 29.00 29.00 +.14 +7.9 ExTTactUS N HTUS 29.30 24.04 2 27.49 16 27.57 27.40 +.02 +1.3 ETF IndExp N TETF 21.64 16.10 1 19.96 6 20.34 19.95 -.04 +4.8 RxVlmxInF A VMIN 46.55 2.37 144 3.23 340 3.31 3.19 -.02 -90.6 ETEMeCmc N EMQQ .02p 43.50 33.79 66 36.46 462 37.55 36.31 -.30 -4.2 ExelaTch n Q XELA 7.43 4.15 69 4.79 614 5.18 4.68 -.11 -7.0 Exelixis Q EXEL 27 32.50 18.50 3422 21.65 14489 22.11 20.70 +.36 -28.8 Exelon N EXC 1.38f 3.3 12 43.20 35.57 3012 42.20 27501 42.58 40.97 +.15 +7.1 ExlSvcHld Q EXLS 43 64.34 52.52 71 60.19 423 62.50 60.11 -2.18 -.3 Expedia h Q EXPE 1.20 .9 63 161.00 98.52 7265 137.79 15637 139.77 124.16 +12.29 +15.0 ExpdIntl Q EXPD .90f 1.2 26 78.16 54.32 622 75.30 7140 76.19 73.15 +1.88 +16.4 Exponent s Q EXPO .52 1.1 38 52.63 31.73 195 49.25 1107 51.20 48.40 +.40 +38.5 Express N EXPR 31 11.34 5.28 1596 9.52 6854 10.40 9.50 -.31 -6.2 ExpScripts Q ESRX 10 85.07 55.80 1437 79.45 11449 80.57 76.89 +1.89 +6.4 ExtendStay Q STAY .88f 4.1 45 22.44 16.27 2182 21.51 14808 22.37 20.76 -.34 +13.2 Exterran n N EXTN 33.69 23.29 95 27.00 419 27.27 26.02 -.05 -14.1 ExtraSpce N EXR 3.44f 3.7 22 101.96 74.44 723 92.90 4989 95.36 92.70 -1.67 +6.2 ExtrOilGs n Q XOG 17.42 10.28 888 14.54 4757 15.07 13.66 +.58 +1.6 ExtrmNet Q EXTR 15.55 7.63 1087 8.50 7573 9.03 8.41 -.34 -32.1 ExxonMbl N XOM 3.28 4.0 18 89.30 72.16 18221 81.92 64482 84.40 80.81 +.52 -2.1 EyePtPh Q EYPT 2.88 .93 136 2.30 1260 2.49 2.18 -.14 +113.0 EyegatePh Q EYEG 1.42 .29 607 .57 12082 .86 .50 -.03 -47.0tEyenovia n Q EYEN 10.74 5.75 18 5.97 116 6.70 5.50 -.54 -39.9 Ezcorp Q EZPW 15 15.10 7.80 572 11.55 2561 12.43 11.55 -.70 -5.3F -:F5 Netwks Q FFIV 23 183.27 114.63 637 174.23 4397 178.99 169.00 +1.85 +32.8 FAT Br n Q FAT .48 7.6 13.99 5.54 10 6.35 47 6.88 6.23 -.22 -28.8 FB Finl n N FBK .24 .6 16 45.43 32.84 56 42.62 530 43.85 40.61 +1.60 +1.5 FBL Fn N FFG 1.84 2.3 18 85.00 64.00 16 80.60 71 84.45 80.40 -3.05 +15.7 FCB Fin N FCB 19 62.95 39.90 953 50.75 6881 59.50 50.65 -7.75 -.1 FFBW n Q FFBW 12.50 10.30 1 11.22 7 11.22 11.15 +.01 +1.8 FGL Hldg n N FG 11.94 8.14 673 8.94 3118 9.14 8.76 +.15 -11.2sFLIR Sys Q FLIR .64 1.1 35 60.71 36.43 1344 58.96 9517 60.71 52.29 +4.96 +26.5 FMC Corp N FMC .66 .7 17 98.70 72.73 818 88.68 3776 89.63 85.48 +2.03 -6.3 FNBCp PA N FNB .48 3.7 13 14.92 12.02 2860 12.96 24605 13.88 12.44 -.61 -6.2 FNB FL pfE N FNBpE 31.65 27.64 2 28.89 19 29.51 28.52 -.47 -1.2tFNCB Bc n Q FNCB .16 1.9 10.00 7.97 1 8.40 10 8.73 7.97 -.52 -9.2 FTFQAntiB N BTAL 20.69 18.31 19.89 2 19.98 19.89 -.04 +3.1 FTFQMom N MOM 26.26 22.77 3 24.83 4 25.16 24.83 -.17 +3.3 FTFQHgDiv N DIVA 1.08e 2.9 25.68 23.17 23.56 4 23.69 23.56 -.13 -5.2 FRP Hldgs Q FRPH 21 66.70 41.90 12 61.75 98 64.35 61.50 -2.55 +39.5 FS Bncp Q FSBW .56f .9 13 66.40 42.77 21 62.22 102 63.19 61.64 +.09 +14.0 FS Invest N FSIC .76 9.4 10 9.15 6.95 1883 8.05 6959 8.10 7.85 +.15 +9.5 FSB Bcp n Q FSBC 18.23 15.00 8 17.83 11 18.00 17.50 +.33 +4.9tFTD Cos Q FTD 20.47 3.25 253 3.38 2028 3.74 3.25 -.26 -53.0 FTE Net n A FTNW 26.25 14.10 22 16.99 112 18.00 16.25 -.74 +3.0sFTI Cnslt N FCN 33 79.39 31.65 657 75.52 2856 79.39 66.35 +8.79 +75.8tFTS Intl n N FTSI 22.60 11.27 700 11.89 3282 12.72 11.27 -.88 -39.4 Fabrinet N FN 13 47.02 24.02 160 38.59 1359 40.26 38.43 -1.35 +34.5sFacebook Q FB 33 218.62 149.02 59697 174.89 337785 218.62 173.00 -35.05 -.9 FactsetR N FDS 2.56 1.3 25 217.36 155.09 245 203.27 1072 208.80 201.08 -2.24 +5.5sFairIsaac N FICO .08 52 209.01 131.52 370 203.02 1112 212.44 199.48 -3.25 +32.5 FDaves Q DAVE 9.65 3.40 11 6.50 48 6.80 6.40 -.05 -.8 FangHldg N SFUN .20e 6.3 1 5.69 3.01 1177 3.20 7204 3.70 3.15 -.28 -42.7 Fanhua Q FANH .65e 2.1 52 38.24 8.21 268 30.72 921 32.29 30.38 +42.1 FarPtAc un N FPAC/U 10.45 10.13 1 10.20 258 10.20 10.15 +.05 +.4 FarmerBrs Q FARM 35.05 23.60 38 28.15 288 29.50 26.75 +.20 -12.4 FarmMer s Q FMAO .56f 1.2 29 49.99 27.05 11 45.49 36 48.00 45.49 -2.12 +11.5sFarmCB Q FFKT .50 .9 19 57.20 32.60 18 56.05 76 57.20 55.15 +.95 +45.6 FarmersNB Q FMNB .28 1.8 19 16.90 12.80 41 15.85 133 16.85 15.78 -.90 +7.5 Farmland N FPI .51 7.8 59 9.68 5.15 389 6.53 1998 6.87 6.29 +.03 -24.8 Farmln pfB N FPIpB 1.50 6.5 27.96 17.30 190 23.13 244 23.24 22.70 +.19 -10.2sFaroTech Q FARO 68.65 32.25 186 69.15 709 70.20 57.25 +11.20 +47.1 Fastenal Q FAST 1.60f 2.8 25 58.74 39.79 1746 56.51 13391 58.47 56.21 -.55 +3.3 FateThera Q FATE 14.45 2.52 661 9.00 3276 11.09 8.65 -1.82 +47.3sFauquier Q FBSS .48 2.2 43 22.75 17.24 22.00 20 22.75 21.80 +.44 +.5 FedExCp N FDX 2.60f 1.1 11 274.66 203.13 1215 240.84 7784 244.13 234.24 +5.91 -3.5 FedNatHld Q FNHC .32 1.4 20 24.37 9.78 37 22.91 220 23.27 21.52 -.10 +38.3sFedAgric N AGM 2.32 2.4 99.11 62.72 53 97.64 192 99.11 94.62 +2.35 +24.8sFdAgricA N AGM/A 2.32 2.6 26 87.76 62.47 87.76 2 87.76 85.98 +3.18 +20.6 FAgMt pfA N AGMpA 1.47 5.8 26.47 24.75 1 25.24 3 25.54 25.24 -.36 +.4 FAgMt pfB N AGMpB 1.72 6.6 28.80 25.52 0 26.09 7 26.50 26.01 -.06 -1.0 FAgMt pfC N AGMpC 1.50 5.7 31.25 25.68 0 26.09 8 26.16 26.00 -.37 -6.2 FedRlty N FRT 4.00 3.3 21 135.59 106.41 753 120.68 2563 125.76 120.41 -3.58 -9.1 FedRlt pfC N FRTpC 1.25 5.1 25.48 21.32 15 24.29 64 24.64 24.05 -.10 -3.5 FedSignl N FSS .28 1.2 29 25.00 17.95 113 23.78 1016 24.37 23.73 -.39 +18.4 FedlStAc n Q FSAC 11.00 9.65 9.82 11 9.92 9.82 -.08 +1.1tFedInvst N FII 1.08 4.6 8 36.76 22.82 1954 23.44 5840 24.10 22.33 +.10 -35.0 FedPMu N FMN .88 6.5 15.07 13.18 31 13.51 76 13.61 13.49 -.02 -3.8 FenncPhr n Q FENC 14.99 7.55 45 8.98 254 9.49 8.78 -.23 -10.4 Ferrari n N RACE 149.85 100.02 550 131.60 7924 137.00 130.12 -8.40 +25.5 Ferrellgs N FGP .40 13.0 5.75 2.87 209 3.07 1083 3.16 3.00 -.12 -28.3 Ferro N FOE 18 25.50 17.78 634 22.20 2433 23.05 20.98 +.52 -5.9 Ferrogl n Q GSM .16 2.0 17.61 7.85 350 8.08 3126 8.26 7.91 +.10 -50.1 FiatChrys N FCAU 24.95 11.54 4940 16.91 70516 19.49 16.26 -2.41 -5.2 FibriaCelu N FBR .09e .5 22.05 10.31 973 19.68 5596 19.74 18.81 +.85 +33.9tFibrocll rs Q FCSC 19.65 2.13 266 2.10 1112 2.35 2.05 -.24 -34.4 FibroGen Q FGEN 68.55 33.05 526 62.10 2972 67.85 61.55 -2.95 +31.0 FidCorpBd N FCOR 1.58 3.3 51.30 47.95 2 48.52 36 48.65 48.30 -4.8 FidLtdTm N FLTB .98 2.0 50.75 49.11 9 49.27 1652 49.49 49.27 -.19 -1.7 FidTotBd N FBND 1.20e 2.5 50.80 48.42 15 48.79 135 48.96 48.70 -.19 -2.9sFidD&D n Q FDBC .96 1.5 68.00 33.09 2 62.96 12 68.55 59.50 +2.97 +52.4 FidCnsDis N FDIS .40e .9 44.32 34.66 94 43.43 593 44.14 43.24 -.44 +11.0 FidCnsStpl N FSTA .87e 2.7 35.47 29.50 34 32.27 201 32.45 31.70 +.29 -5.9 FidEnergy N FENY .53e 2.5 22.21 17.01 106 21.35 681 21.51 20.81 +.42 +6.5 FidFinan N FNCL .60e 1.5 43.90 34.85 142 41.28 844 41.54 40.63 +.63 +1.3 FidHlthCre N FHLC .70e 1.6 44.44 37.13 115 43.33 474 43.91 42.97 +.34 +8.4 FidIndls N FIDU .56e 1.4 41.28 34.01 56 39.02 362 39.20 38.13 +.59 +.8 Fid Val n N FVAL 35.18 29.09 11 33.84 54 34.18 33.58 +.15 +3.0 Fid Qual n N FQAL 34.02 28.61 9 33.43 46 33.76 33.30 +.06 +5.1sFidInfoTch N FTEC .42e .7 59.28 43.93 773 57.25 2823 59.28 56.90 -.79 +14.6 Fid Moment N FDMO 34.26 27.86 21 33.74 94 34.25 33.58 -.10 +7.9sFid LowVol N FDLO 32.67 27.81 23 32.44 189 32.67 32.06 +.29 +6.0 Fid RisR n N FDRR 32.71 27.94 41 31.43 248 31.74 31.09 +.30 +2.5 Fid CoreD n N FDVV 30.41 26.24 42 30.04 203 30.36 29.71 +.22 +4.7 FidMsciRE N FREL .86e 3.5 25.36 21.73 86 24.26 606 24.63 24.18 -.15 -1.8 FidUtils N FUTY 1.21e 3.5 37.01 30.99 32 34.67 308 34.95 33.81 +.17 +.5 FidTelecm N FCOM .76e 2.7 33.40 27.59 34 28.45 198 28.59 27.65 +.35 -8.0 FidelMatls N FMAT .53e 1.5 37.11 30.49 35 34.48 159 34.72 33.78 +.53 -1.6sFidNasdIdx Q ONEQ 2.29e .8 311.39 243.11 54 303.65 185 311.39 302.37 -3.29 +12.0 FidlNatFn N FNF 1.28f 3.2 16 42.52 32.67 1733 40.47 7278 41.41 39.12 +.33 +3.1sFidNatInfo N FIS 1.28 1.2 20 109.95 88.97 862 107.44 6273 109.95 107.17 -1.46 +14.2 FidelSo Q LION .48 2.0 16 27.05 20.28 99 24.12 726 25.36 24.02 -.78 +10.6 FidClayOp N FMO 1.72f 14.3 15.43 10.27 133 12.05 491 12.48 11.87 +.13 -8.4 FidusInvst Q FDUS 1.56a 10.9 9 17.04 12.63 76 14.36 267 15.00 14.30 -.22 -5.4 FidsInv23 n Q FDUSL 1.47 5.6 28.00 24.85 0 26.13 5 26.15 25.51 +.56 +4.5sFiestaRst Q FRGI 30.88 15.50 148 29.35 735 30.88 29.15 -.80 +54.5 FifthThird Q FITB .72f 2.4 8 34.67 24.66 8714 29.51 41229 29.99 28.55 +1.02 -2.7 FifthT pf Q FITBI 1.66 6.1 30.54 27.00 20 27.35 120 27.59 27.34 -.19 -4.0 51job Q JOBS 114.63 47.12 146 92.71 1986 95.99 86.60 +4.64 +52.4 58.com N WUBA 79 89.90 49.19 634 66.76 6660 70.37 62.50 +3.15 -6.7 FnclInst Q FISI .96 3.0 16 34.35 25.65 35 32.35 206 33.70 31.95 -.60 +4.0 Finisar Q FNSR 28.84 14.25 2474 16.99 11103 17.67 16.40 -.01 -16.5 FinjanH Q FNJN 5 5.07 1.66 293 4.21 2843 4.62 4.01 -.38 +94.9 FireEye Q FEYE 19.36 13.40 3078 16.16 9972 17.06 15.98 -.84 +13.8 FstAccept N FAC 1.50 .78 .81 -31.9 FstAFin n N FAF 1.52 2.7 23 62.71 45.91 485 56.22 3235 56.97 53.57 +1.74 +.3 FtBcp pfC N FBPpC 12.07 sFstBcpPR N FBP 28 8.41 4.48 1153 8.34 9362 8.44 8.05 +.25 +63.5 FstBcpME Q FNLC 1.16f 3.8 17 32.33 25.00 6 30.15 34 31.61 29.44 +.31 +10.7sFtBcpNC Q FBNC .40 1.0 24 43.13 29.73 90 41.94 527 43.13 41.12 +.71 +18.8sFstBcMiss Q FBMS .20 .5 24 39.40 26.10 30 38.05 199 39.50 36.23 +1.90 +11.3sFstBkNJ Q FRBA .12 .8 24 15.00 11.15 39 14.20 144 15.00 14.00 -.45 +2.5 FstBusey rs Q BUSE .80 2.5 20 33.25 27.33 129 31.65 930 32.89 31.30 -.76 +5.7 FBusnFn s Q FBIZ .56 2.3 17 26.95 20.57 8 23.95 39 25.02 23.81 -.78 +8.3 FrstCap Q FCAP .92 2.4 19 43.02 30.55 0 38.38 1 38.38 37.37 +1.10 +4.5 FstCash N FCFS .88 1.1 31 95.40 57.55 554 82.40 1723 94.15 82.05 -11.30 +22.2 FtChoBc n Q FCBP 33.50 26.54 2 28.55 25 29.50 28.47 -.44 +2.9 FCtzBA Q FCNCA 1.40 .3 20 463.44 323.74 29 407.12 234 419.97 404.98 +2.65 +1.0sFstCwlth N FCF .36 2.0 25 17.79 12.07 441 17.60 3112 17.91 16.15 +1.40 +22.9 FCmtyBsh Q FCBC .84f 2.6 19 36.09 24.02 26 32.91 82 33.99 31.51 +.84 +14.5 FCmtyCp Q FCCO .40 1.6 20 26.25 19.60 14 24.70 40 26.00 24.55 -.65 +9.3 FtConnBcp Q FBNK .68f 2.2 21 31.90 23.25 75 31.20 611 31.70 30.75 +.30 +19.3 1stCnstBn Q FCCY .24 1.1 17 27.00 16.15 11 21.95 59 22.50 21.48 +.10 +19.9sFstData n N FDC 12 23.36 14.73 6112 22.62 31456 23.36 22.49 -.15 +35.4 FstDefiF s Q FDEF .68 2.1 12 35.00 23.51 46 32.62 241 33.74 32.45 -.10 +25.5 FFnclOH Q FFBC .80f 2.6 17 33.70 22.80 267 30.75 2572 32.00 29.85 -.55 +16.7sFstFnBksh Q FFIN .84f 1.5 28 58.43 37.31 216 56.35 1397 58.43 56.23 -.15 +25.1sFstFnIN Q THFF 1.02 2.0 17 51.00 39.55 30 50.80 135 51.20 46.45 +3.10 +12.0 FstFnNwst Q FFNW .32 1.7 21 21.82 13.13 30 18.33 109 20.50 18.27 -1.77 +18.2 FstFound s Q FFWM 21 20.43 16.08 113 18.03 667 18.87 18.03 -.63 -2.8 FstGtyBc n Q FGBI .64b 2.4 29.50 22.76 3 26.51 8 26.92 26.33 -.12 +6.0 FsHawaii n Q FHB .96 3.4 32.36 26.30 1154 28.12 3713 29.02 27.82 -.68 -3.6 FstHorizon N FHN .48 2.7 15 20.86 15.84 2928 17.65 22147 17.93 17.33 +.04 -11.7 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 2 25.38 7 25.41 25.23 -.05 +.7 FstInRT N FR .87 2.7 21 34.04 27.61 784 31.83 5144 32.55 31.17 +1.1 FIntntBcp Q INBK .24 .8 12 42.40 28.90 50 30.60 478 31.40 30.00 -1.45 -19.8 FIntBc26 n Q INBKL 1.50 5.8 26.74 24.75 25.68 0 25.70 25.68 +.02 -3.2 FstIntBc A Q FIBK 1.12 2.6 20 44.95 33.33 127 43.35 797 44.25 42.65 +.20 +8.2 FMajSilv g N AG 8.48 4.93 1633 6.43 12428 6.71 6.32 -.19 -4.6sFstMerch Q FRME .88f 1.8 21 50.44 37.09 266 48.96 1198 50.44 46.14 +1.75 +16.4 FstMidIll Q FMBH .68a 1.7 18 42.46 30.01 27 40.65 148 41.08 38.89 +.03 +5.5 FMidBc Q FMBI .44 1.6 22 27.40 20.50 519 26.75 3142 27.18 26.05 +.52 +11.4 FstNwBc n Q FNWB 45 18.35 15.07 23 16.20 54 16.32 15.84 +.09 -.6 FstRepBk N FRC .72 .7 21 105.52 84.56 549 99.50 3314 101.01 98.06 +.62 +14.8 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 1 25.23 18 25.43 25.10 -.13 -1.1tFstRep pfE N FRCpE 1.75 6.8 27.45 25.54 55 25.57 84 25.77 25.44 -.06 -2.1 FstRep pfF N FRCpF 1.43 5.5 27.00 24.65 1 25.71 13 25.83 25.51 +.10 -.3 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 7 24.94 73 25.00 24.75 -.06 -1.8 FtRpBk pfG N FRCpG 27.05 24.09 6 25.13 30 25.37 24.94 +.13 -2.8 FstSavFin Q FSFG .60 .9 19 80.01 52.16 3 69.21 14 73.49 69.21 -3.69 +21.4 FstSolar Q FSLR 31 81.72 44.19 6610 51.65 12917 54.77 48.00 -1.83 -23.5s1stSource Q SRCE 1.00f 1.7 20 59.33 44.59 28 57.41 225 59.33 57.10 -.05 +16.1 FTNDXTc Q QTEC .58e .7 83.42 62.64 110 80.18 483 81.43 79.50 -.24 +11.5 FtTr AbsRet Q FAAR .84e 34.79 27.00 9 28.62 77 28.73 28.34 -.02 -2.5 FtTr 22 n N FIV 10.00 9.02 24 9.28 255 9.34 9.24 -.05 +1.6 FT RisDv n Q SDVY .11e .5 22.04 19.62 21.04 15 21.34 21.04 -.31 +.2 FtTrGlob N FAM .90 8.9 11.97 9.88 36 10.14 333 10.16 10.04 +.05 -12.4 FT MCGr N FNY .15e .3 45.34 33.90 137 44.09 269 45.23 43.83 -1.07 +12.5 FT AsiaPc Q FPA 1.01e 3.1 38.10 31.61 17 32.30 58 32.66 31.71 +.25 -9.5 FT Europe Q FEP .65e 1.6 42.49 35.54 130 39.61 670 39.80 38.90 +.50 +1.4 FT LatAm Q FLN 2.01e 10.1 23.27 17.33 2 19.85 14 19.85 19.06 +.65 -2.8 FT Brazil Q FBZ 1.62e 12.8 18.24 11.15 4 12.67 24 12.95 12.26 +.28 -18.4 FT China Q FCA .68e 2.3 34.79 24.90 0 29.11 21 29.37 28.08 +.77 -2.0 FT Japan Q FJP .77e 1.4 63.38 53.13 19 56.67 83 57.13 55.48 +1.24 -5.4tFT SKorea Q FKO .59e 2.3 32.08 24.42 2 25.18 42 25.21 24.42 +.69 -14.8 FT DevMkt Q FDT .96e 1.6 67.22 56.50 40 60.68 404 61.08 59.50 +.84 -2.7 FT EmMkt Q FEM .64e 2.4 31.32 25.06 169 26.57 1091 26.79 25.73 +.83 -4.8 FT Germny Q FGM 1.04e 2.1 55.51 44.00 9 48.77 49 49.09 47.87 +.73 -4.7 FT MCVal N FNK .40e 1.1 37.68 32.17 5 36.37 20 36.77 36.00 -.09 +.3 FT Canada Q FCAN .29e 1.1 27.35 23.69 4 26.11 10 26.26 25.83 +.15 -1.5 FT Austrla N FAUS .80e 2.4 34.27 31.02 33.13 1 33.13 33.12 +.56 -2.6 FT UK Q FKU 1.57e 3.9 43.39 36.52 2 39.77 4 40.00 39.71 +.11 -.3 FT Switzld Q FSZ .78e 1.5 56.74 49.09 7 51.62 36 51.81 51.05 +.50 -2.1 FT HKong Q FHK 2.82e 7.2 46.25 36.40 0 38.96 1 38.96 38.90 +.67 -8.2sFT SCGr N FYC .04e .1 51.16 36.99 62 48.96 408 51.16 48.78 -1.69 +15.2 FT EmMSC Q FEMS 1.65e 4.1 47.47 37.18 28 39.78 256 39.93 38.40 +1.15 -8.2 FTDvMkSC Q FDTS .97e 2.3 48.51 39.26 0 41.84 17 41.84 41.23 +.34 -5.8 FT SCVal N FYT .26e .7 39.88 32.07 4 38.61 22 39.33 38.50 -.59 +4.7 FT EurzAlp Q FEUZ .50e 1.1 48.43 40.17 12 43.49 55 43.75 41.61 +.42 -.9 FT MegaCp N FMK .44e 1.2 36.82 30.31 1 35.48 4 35.70 35.37 +.03 +5.9 FstT BICK Q BICK .34e 1.2 33.60 26.52 12 27.80 59 28.41 27.38 +.07 -7.9 FTEurSelDv N FDD 1.09e 8.1 14.79 12.99 81 13.39 534 13.43 13.27 +.03 -2.5 FTDJMic N FDM .49e 1.0 52.62 41.86 11 51.05 89 52.16 50.88 -.86 +7.6 FT DynEq N FDEU 1.45 8.9 20.20 15.79 57 16.32 259 16.49 16.21 +.05 -12.8 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 5 22.00 32 22.10 21.85 +.10 -.1 FtTrMun n Q MCEF 19.39 17.65 1 17.89 1 17.96 17.89 -.02 -4.6 FtTEqCom N ERM 23.64 20.17 1 22.71 2 22.88 22.52 +.15 +1.6 FtT EqTact N TERM 23.62 19.41 37 22.83 84 22.97 22.51 +.27 +2.1 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 19 49.16 103 49.23 48.97 -.10 -3.1 FTNsdGrid Q GRID .19e .4 53.73 44.97 1 49.75 9 50.28 49.31 -.49 -2.4 FTMltAInc Q MDIV 1.20e 6.5 19.48 17.60 68 18.42 324 18.60 18.37 +.02 -3.1 FT PfdSec N FPE 1.02e 5.3 20.25 18.97 587 19.14 3672 19.21 19.09 +.02 -4.3 FTNsqTDv Q TDIV .86e 2.3 38.44 31.07 33 36.67 309 37.33 36.45 +.03 +4.2 FTLwDOpp Q LMBS 1.41 2.8 52.30 50.98 166 51.08 851 51.13 51.04 -.01 -1.1 FTIntlMltA Q YDIV .99e 5.6 19.83 17.04 3 17.55 10 17.63 17.38 +.04 -5.8 FT BuyInc Q FTHI .96 4.2 24.00 21.53 3 22.93 33 23.17 22.93 -.15 -1.6 FT StratInc Q FDIV 2.34 4.7 52.20 46.89 5 49.65 22 49.84 49.41 +.13 -2.9 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 9 22.65 29 22.94 22.65 -.16 -1.8 FTEnhSht Q FTSM 1.11 1.9 60.09 59.92 462 59.99 1886 60.00 59.95 +.03 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 91 30.78 707 31.00 30.20 +.32 +3.0 FT SSICv Q FCVT .48a 1.6 32.38 27.52 18 30.02 142 30.50 29.98 -.35 +4.8sFT DWF5 Q FV .18e .6 31.08 24.74 146 30.51 923 31.08 30.24 -.17 +10.7 FT HeitGl N PRME 20.81 17.96 0 20.10 1 20.42 20.10 -.27 +.8 FT AmIndR Q AIRR .08e .3 28.40 22.38 7 27.25 87 27.87 26.92 -.36 -.6sFT AI Rob n Q ROBT .07p 30.97 28.50 7 30.51 40 31.00 30.08 +.01 +6.1 FT US Eq Q RNDV .35e 1.6 23.04 19.30 21.88 11 21.88 21.63 +.15 +.9 FT SmCap Q RNSC .22e 1.0 23.38 19.03 0 22.80 6 23.22 22.80 -.32 +6.0 FT MdCap Q RNMC .19e 22.75 19.19 1 22.12 7 22.46 22.08 -.24 +1.9 FT LgCap Q RNLC .18e 23.11 19.67 0 22.29 12 22.36 22.18 -.01 +2.3tFT EM Sl n N RNEM 59.26 47.26 1 51.74 4 52.21 47.26 +1.12 -5.1tFT DevInt Q RNDM .45e 55.12 47.48 17 50.84 30 51.07 47.48 +.26 -2.6 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.24 1 25.16 1 25.18 25.10 +.20 -3.0 FT QualInc Q QINC .60e 2.4 26.90 23.66 2 24.86 54 25.11 24.85 -.22 -2.5 FTNsSem ef Q FTXL .14e .4 36.21 24.50 3 32.79 97 33.83 32.38 -.65 +8.3 FsTrNsRt ef Q FTXD .82e 3.5 23.93 18.88 23.21 1 23.33 23.21 -.04 +8.2 FTNasPh ef Q FTXH .51e 2.3 23.57 19.06 2 22.61 5 22.94 22.55 +.05 +5.7 FTNsOil ef Q FTXN .37e 1.5 25.88 16.85 42 24.72 165 24.98 24.17 +.47 +17.0 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 20.18 0 20.18 19.95 +.22 -2.9 FTNsBk ef Q FTXO .40e 1.4 32.44 24.57 73 29.56 563 29.74 29.13 +.35 +.7 FTDorW n Q FVC .17e .6 28.96 22.93 107 28.39 431 28.89 28.21 -.22 +10.6 FT DWInt Q IFV .32e 1.5 24.24 19.40 325 21.28 826 21.50 20.96 +.21 -4.4 FT LgShEq N FTLS .16e .4 41.72 35.71 9 39.58 101 40.12 39.53 -.36 +.7 FTEMCur Q FEMB 2.68e 7.0 48.17 37.33 14 38.38 82 38.66 37.84 +.33 -9.0 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 4 50.32 9 50.49 50.18 -.08 -.3 FT RivAsia Q RFAP 1.14e 2.0 64.93 55.60 3 57.93 13 58.48 56.88 +1.11 -4.4 FT RivDev Q RFDI 1.09e 1.7 68.99 60.24 9 62.90 155 63.23 62.03 +.63 -1.8 FT RvfrDyE Q RFEM 1.12e 1.7 79.04 64.51 6 67.03 43 67.51 65.56 +.79 -4.9 FT RivEur Q RFEU .95e 1.5 70.58 61.30 8 64.55 22 64.92 63.92 +.35 -1.2 FT PfInc n N FPEI 21.03 18.88 251 19.05 470 19.16 18.95 +.02 -5.4 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 50.25 2 50.45 50.17 -.21 -2.6 FT VolIn n N HDMV 36.34 32.51 6 33.80 23 33.95 33.40 +.23 -1.5 FT VolD n N HUSV 23.72 21.53 24 23.43 113 23.59 23.09 +.23 +1.9 FTEgyInco A FEN 2.32 10.0 28.00 21.34 54 23.10 337 23.47 22.61 +.25 -12.9 FTEnInfra N FIF 1.32a 8.0 19.23 14.57 28 16.53 190 16.83 16.21 +.21 -7.2 FtTrEnEq N FFA .96 5.9 16.73 14.00 40 16.32 149 16.37 16.05 +.26 +.8 FTCapStrn Q FTCS .59e 1.1 54.95 45.66 82 53.05 471 53.50 52.38 +.51 +4.0sFTArcaBio N FBT 152.19 111.23 107 148.45 2923 152.19 147.42 -2.25 +19.2sFTDJInet N FDN 147.73 96.08 995 139.88 3688 147.73 138.88 -4.16 +27.3 FTN100ExT Q QQXT .14e .3 52.82 45.13 1 51.60 10 52.41 51.60 -.43 +6.2 FsTrGrEn Q QCLN .08e .4 21.73 17.87 11 19.86 125 20.12 19.63 -.14 -2.2 FTrTUSAlp Q TUSA .24e .7 35.46 29.30 1 34.81 4 35.36 34.80 -.24 +5.2 FT RNG N FCG .22e 1.0 24.67 18.65 137 22.85 559 23.73 22.81 -.58 +.3 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 1 29.80 18 30.04 29.57 +.11 +3.6 FT ConDis N FXD .30e .7 45.57 35.88 69 42.13 263 43.15 42.03 -.88 +.1 FT ConStap N FXG .75e 1.6 51.57 44.32 59 47.21 211 47.51 46.35 +.36 -3.0 FT Engy N FXN .33e 2.0 17.75 12.25 665 16.91 1407 17.19 16.56 +.18 +9.2 FT Fincl N FXO .65e 2.0 32.92 28.10 190 32.06 586 32.42 31.95 -.03 +2.4sFT HlthCr N FXH 78.10 63.96 114 76.82 244 78.10 76.38 -.56 +10.1 FT IndPrd N FXR .16e .4 42.74 34.52 90 40.89 373 41.15 40.01 +.36 +.7 FT Matls N FXZ .37e .9 46.43 37.58 50 42.93 202 43.14 42.20 +.47 -2.1 FT Tech N FXL .13e .2 59.99 43.96 130 58.32 523 59.94 57.80 -1.06 +13.6 FT Utils N FXU .67e 2.6 28.28 23.46 49 26.18 327 26.42 25.64 +.11 +.6 FTCloudC Q SKYY .13e .2 56.44 39.72 183 54.71 1287 56.29 54.34 -.87 +19.2 FTDJGlDiv N FGD 1.42e 5.6 28.07 24.45 49 25.18 261 25.27 24.93 +.13 -4.4 FTNdqAuto Q CARZ .88e 2.4 45.00 36.65 3 37.35 13 37.89 36.89 +.20 -11.5 FT GblAg rs Q FTAG .38e 1.4 29.98 25.12 26.25 20 26.33 26.00 +.18 -6.7 FT GblNRs Q FTRI .45e 3.5 13.25 11.23 1 12.69 6 12.77 12.49 +.13 +2.5 FT Cybersc Q CIBR .03e .1 27.84 20.59 196 26.87 1101 27.84 26.70 -.85 +16.2 FTIntlIPO Q FPXI .28e .8 39.87 33.07 1 35.87 13 36.19 34.51 +.07 +1.4 FT GlbRE N FFR .75e 1.6 47.43 41.42 2 45.54 13 45.71 45.13 +.29 +.1 FT NAEngy N EMLP .93e 3.9 25.51 21.43 293 23.66 1521 23.95 23.45 +.07 -3.7 FTSenLoan Q FTSL 1.83 3.8 48.65 47.69 220 47.96 624 47.97 47.89 +.09 -.2 FTTactHY Q HYLS 2.64 5.5 49.70 47.05 64 47.58 468 47.63 47.31 +.30 -2.0 FT GlbCmd Q FTGC .26e 21.88 19.62 43 20.00 2043 20.14 19.78 +.14 -3.4 FT HiLgSh N FSD 1.20 8.2 17.21 14.35 104 14.66 696 14.69 14.55 +.10 -10.8 FT USIPO N FPX .32e .4 74.54 59.20 35 71.85 227 74.29 71.54 -1.66 +5.3 FTChnd N FNI .19e .5 43.90 36.62 27 38.36 126 39.00 38.02 +.30 -3.1 FT Dow30 n N EDOW 23.50 19.61 0 22.80 1 22.80 22.25 +.50 +3.0 FT EngCn N FLM .58e 1.0 63.91 52.97 26 56.90 40 57.23 55.44 +1.33 -4.4sFT Wtr N FIW .21e .4 50.24 41.72 16 49.55 71 50.24 49.00 +.14 +1.7 FT IntPfd N FPF 1.95 9.0 25.10 21.40 129 21.71 792 21.83 21.54 +.16 -10.9 FT LCCore N FEX .58e 1.0 62.82 52.42 55 60.90 312 61.51 60.50 +.16 +4.0 FT LCGr N FTC .24e .4 69.06 54.43 32 67.73 197 68.90 67.28 -.45 +10.7 FT LCVal N FTA .82e 1.5 57.69 49.07 163 53.73 1255 54.05 52.87 +.66 -1.6 FT MLP&E N FEI 1.42 10.6 16.50 11.68 113 13.38 608 13.59 13.05 +.23 -13.8 FT MgdMu Q FMB 1.35 2.6 54.43 52.06 14 52.75 135 52.94 52.67 -.05 -1.4 FT MCCore N FNX .51e .7 71.16 57.71 72 69.29 236 70.83 69.17 -1.13 +5.4 FTMstrDv N FDL .79e 2.7 31.14 27.37 87 29.15 783 29.24 28.68 +.35 -3.1 FTFutStrt N FMF 51.53 37.80 1 48.43 13 48.69 48.13 +.32 +1.7tFstTrMtg N FMY 1.02 7.7 14.48 13.23 1 13.25 23 13.40 13.23 -.10 -6.9sFT MultCG N FAD .20e .3 75.09 57.62 6 73.25 54 75.09 72.99 -1.45 +11.6 FT MultCV N FAB .45e .8 59.34 50.58 3 56.81 18 57.22 56.25 +.09 -.3sFTNDXEq Q QQEW .27e .4 63.60 52.68 14 62.73 84 63.60 62.36 -.13 +8.2 FT NsdABA Q QABA .75e 1.3 58.63 45.86 12 55.80 121 57.14 55.53 -.45 +6.4 FTSmartph Q FONE .86e 1.7 55.89 47.30 8 49.42 146 50.01 49.34 -.46 -5.3 FT MLPEn N FPL 1.26 11.7 13.49 9.57 115 10.75 567 10.88 10.45 +.17 -9.4 FT REIT N FRI .39e 1.7 24.11 20.20 12 23.02 86 23.54 23.02 -.23 -1.1 FT SCCore N FYX .38e .6 68.71 53.07 31 66.47 236 68.56 66.37 -1.61 +8.7 FTSpecFin N FGB .70 11.1 7.57 5.65 56 6.30 301 6.34 6.06 +.17 +2.6 FTrVL100 N FVL .05e .2 25.04 20.82 1 23.47 10 23.65 23.19 -.19 +.4 FTrVLDv N FVD .57e 1.8 31.85 28.89 355 31.24 1457 31.38 30.84 +.27 +1.2 FT EmOp N FEO 1.40 9.9 17.42 13.42 8 14.13 74 14.23 13.93 +.19 -13.4 FstUSBcsh Q FUSB .08 .7 35 14.38 10.52 8 11.50 26 11.50 11.21 +.23 -10.2 FstUtdCp Q FUNC .36 1.9 18 24.32 14.55 10 18.85 34 19.40 18.70 -.30 +8.3 First LI s Q FLIC .60 2.5 10 33.50 23.30 45 24.05 304 25.50 24.00 -1.25 -15.6 FTrSenFlt N FCT .72 5.6 13.53 12.41 41 12.91 284 12.96 12.68 +.21 +.5 FirstEngy N FE 1.44 4.1 7 37.00 29.34 2088 35.01 20974 35.47 34.30 -.30 +14.3 FsthdTech Q SVVC 15.59 7.29 72 13.14 250 14.98 12.79 -1.37 +46.7sFstSvc n Q FSV .54 .6 45 86.05 62.90 20 84.05 121 86.05 77.79 +5.09 +20.2sFiserv s Q FISV 36 78.21 59.85 1087 76.12 7445 78.21 75.83 -1.23 +16.1 Fitbit n N FIT 7.79 4.51 5709 5.75 24971 6.17 5.70 -.32 +.7 FiveBelow Q FIVE 109.09 45.52 634 96.19 4328 103.97 95.61 -6.75 +45.0 500.com N WBAI 58 23.22 9.05 86 13.27 297 14.98 13.21 -1.23 +31.3 FvPntHld n N FPH 15.45 10.25 425 11.14 1900 12.20 11.00 -.96 -21.0tFivePrime Q FPRX 48.87 15.32 381 14.77 1561 17.09 14.67 -2.20 -32.6 FiveStar Q FVE 1.80 1.05 5 1.40 52 1.40 1.35 +.03 -6.7 Five9 Q FIVN 39.55 19.53 504 34.25 2740 37.10 34.10 -.93 +37.7 FlagstarB N FBC 28 40.06 29.97 224 34.35 3033 35.56 33.11 +.91 -8.2 F&C DynPf N DFP 1.92 8.1 28.36 22.78 39 23.74 289 24.23 23.60 -.40 -11.0 FlrtyPfdInc N PFD 1.08 7.8 16.34 13.19 28 13.77 134 13.78 13.46 +.18 -8.1 FlrtyPfdOp N PFO .88 7.5 12.47 10.60 88 11.70 752 11.80 10.82 +.88 -.9 FlrtyPfdSc N FFC 1.63 8.6 21.56 18.28 44 19.08 377 19.31 19.07 -.17 -6.7 FlrtyTotR N FLC 1.63 8.3 22.00 19.07 23 19.67 447 19.83 19.44 +.32 -9.0 Flanign A BDL .25f .9 16 29.00 20.20 1 28.75 5 29.00 28.45 +.70 +21.9sFleetcor N FLT 27 225.92 138.43 600 220.82 3509 225.92 217.32 +1.73 +14.8 Flex Ltd Q FLEX 14 19.71 12.93 10100 14.09 29830 15.38 14.04 -1.01 -21.7 FlexPhm n Q FLKS 8.98 .80 35 .84 440 .89 .81 -.04 -76.0 FlexUSTilt N TILT 1.74e 1.5 118.93 100.11 18 116.73 76 117.98 116.47 -.10 +4.3 FlxEmgTilt N TLTE 1.26e 2.3 65.59 52.56 20 54.99 388 55.21 53.44 +1.08 -7.9 FlxUpstNR N GUNR .67e 2.0 35.54 29.36 308 33.72 1750 33.92 33.00 +.63 +1.3 Flx3yrTips N TDTT .39e 1.6 24.71 24.06 235 24.09 1824 24.15 24.07 -.05 -1.1 Flx5yrTips N TDTF .54e 2.2 25.46 24.27 64 24.42 616 24.49 24.38 -.09 -2.1 FlxCoreSl n N BNDC 28.51 23.99 24.11 7 24.11 24.10 -.07 -3.8 FlxGlbImp Q ESGG 101.95 87.20 0 97.50 4 98.68 97.19 +.45 +2.7 FlxUS Imp Q ESG 67.86 57.72 66.82 1 66.82 66.38 +.44 +5.0 FlexEMTilt N TLEH 33.14 28.37 1 29.33 3 29.44 28.90 +.38 -4.9 FlxDMTilt N TLDH 30.34 27.01 0 28.63 0 28.63 28.54 +.73 -1.9 FlxRAstAlo Q ASET 29.37 26.74 0 28.23 6 28.23 27.83 +.29 -1.8 FlxUSQLgC Q QLC 35.78 29.53 1 34.78 61 35.22 34.70 +.07 +4.3 FlxUSLgCp Q LKOR .41e 55.13 49.28 0 50.56 5 50.56 50.11 +.47 -7.7 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 2 49.12 22 49.12 48.96 +.14 -3.5 FlxDisDur Q MBSD .62e 2.7 24.42 22.98 141 23.05 153 23.11 23.00 -.04 -2.2 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 9 62.32 210 62.85 61.93 +.07 -.7 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 103 47.05 220 47.29 46.27 +.55 -3.5 FlxDevTilt N TLTD 1.88e 2.8 73.71 63.88 15 66.21 184 66.57 65.31 +.74 -4.3 FlxIntDvDf N IQDE 1.15e 4.9 27.04 22.79 15 23.69 48 23.74 23.28 +.40 -7.1 FlxIntDvDy N IQDY 1.02e 3.8 30.65 25.73 26.65 16 26.65 26.22 +.63 -6.8 FlxIntlDiv N IQDF 1.01e 4.1 28.63 23.98 63 24.84 789 24.95 24.49 +.30 -7.3 FlxQDvDef N QDEF 1.19e 2.6 46.52 40.14 10 45.69 58 46.18 45.45 +.15 +3.6 FlxQDvDyn N QDYN 1.22e 2.7 47.20 39.37 44.68 2 44.68 44.28 +.47 +1.1 FlxQualDv N QDF 1.22e 2.6 47.95 40.47 54 46.52 311 46.92 46.24 +.24 +3.3 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 2 75.48 19 75.52 75.43 FlexSh n Q FPAY 6.56 2.62 1 3.72 18 3.89 3.54 +.06 -2.1 FlexSolu A FSI 2.10 1.33 3 1.55 49 1.58 1.55 -.07 -14.7 FlexionTh Q FLXN 32.25 19.06 760 24.01 2275 27.74 22.88 -3.06 -4.1 Flexstl Q FLXS .88 2.5 57.68 34.74 16 35.51 66 37.75 35.37 -2.06 -24.1 Flor&Dec n N FND 49 58.28 32.72 418 47.48 2292 50.72 46.97 -2.69 -2.5 Flotek N FTK 8.64 2.81 368 3.05 2413 3.16 2.94 +.04 -34.5 FlowrsFds N FLO .72f 3.5 21 22.82 16.80 826 20.18 4535 20.59 19.74 -.24 +4.5 Flowserve N FLS .76 1.8 48.10 37.51 780 43.26 3878 43.64 41.35 +1.10 +2.7 Fluent Inc Q FLNT 6.95 2.05 281 2.35 1088 2.40 2.10 -46.6 Fluidigm Q FLDM 8.38 2.52 126 6.14 968 6.91 6.09 -.42 +4.2 Fluor N FLR .84 1.7 37 62.09 37.04 1032 50.40 6081 51.92 48.50 +1.48 -2.4 FlushFn Q FFIC .80 3.1 18 31.45 24.59 59 25.54 286 27.32 25.47 -.96 -7.1 FlyLeasing N FLY 1.00 7.1 12 14.97 11.54 79 14.07 303 14.12 13.66 +.31 +9.0 Foamix Q FOMX 7.45 4.34 137 5.72 1247 6.08 5.35 +.27 -4.8stFocFin A n Q FOCS 38.81 35.01 1009 38.01 4843 39.02 35.01 +1.2 FEMSA N FMX .74e .8 103.82 80.86 253 98.37 1707 99.15 94.67 +2.77 +4.8 Fonar Q FONR 10 33.90 21.10 34 25.75 118 27.40 25.70 -1.55 +5.7 FootLockr N FL 1.38 2.9 19 59.40 28.42 1745 47.35 12618 52.43 47.20 -5.06 +1.0tFordM N F .60a 6.0 5 13.48 9.84 46148 9.93 329686 10.74 9.84 -.63 -20.5 ForeScTc n Q FSCT 38.45 21.56 833 35.71 2270 38.40 35.66 -1.29 +12.0 ForshtAut n Q FRSX 8.45 2.44 5 3.01 69 3.11 2.98 -.06 -25.3 ForestCA N FCE/A .72 3.1 18 26.30 19.24 3103 23.09 8614 23.11 22.34 +.42 -4.2 Forestar N FOR 14 26.39 15.35 36 22.35 192 22.65 22.00 +.25 +1.6 FormFac Q FORM 34 18.65 11.10 359 13.05 2481 14.33 12.65 -.95 -16.6 FormulaSy Q FORTY .68e 2.0 45.65 32.55 0 34.16 5 36.10 33.15 -2.15 -15.8 ForrestR Q FORR .80 1.8 57 47.75 36.95 34 44.55 155 44.65 42.33 +1.55 +.8 ForsightEn N FELP .13 4.88 3.28 34 3.72 50 3.90 3.69 -.08 -14.9 Forterra n Q FRTA 50 12.30 3.02 125 8.48 1076 8.90 7.66 +.61 -23.6sFortinet Q FTNT 68.83 35.44 1269 65.81 6264 68.83 65.03 -2.17 +50.6 Fortis n N FTS 1.70 5.2 38.24 30.88 158 32.40 2224 32.57 32.12 -.12 -11.6 Fortive n N FTV .28 .4 81.51 62.05 2234 79.81 10965 81.31 76.12 +2.17 +10.3tFortressBio Q FBIO 5.54 2.37 143 2.33 838 2.68 2.30 -.27 -41.6 FortB pfA Q FBIOP 2.34 10.9 24.80 20.01 1 21.37 6 21.37 20.40 +.57 -6.1 FortTrInf n N FTAI 1.32 7.1 20.13 15.45 136 18.52 682 18.73 18.38 -.16 -7.1 FortunaSlv N FSM 23 6.08 4.03 515 5.45 2833 5.67 5.43 -.05 +4.4 FBHmSec N FBHS .80 1.4 19 73.62 52.63 4181 57.33 13853 58.10 53.22 +1.10 -16.2sFortySev n Q FTSV 16.83 14.09 54 16.25 1003 16.83 15.69 +.45 +8.0 ForumEn N FET 17.95 10.05 1527 11.60 5903 12.10 11.30 -.40 -25.4 ForwrdA Q FWRD .60 1.0 28 64.80 49.88 128 62.41 999 63.38 57.44 +2.52 +8.7 Forward h Q FORD 35 4.45 1.03 889 2.10 2230 2.25 1.83 +.27 +70.7 ForwdPh Q FWP 23.12e 9.70 1.63 12 2.78 65 2.79 2.58 +.07 -24.5 Fossil Grp Q FOSL 32.17 5.50 1328 24.49 5608 27.80 24.40 -2.40 +215.2 Foster Q FSTR .16 .7 30.30 17.00 25 21.95 105 22.95 21.70 -.40 -19.2 FoundBld n N FBM 16.40 11.03 65 14.33 401 14.85 14.14 -.48 -3.1 FndtnMed Q FMI 137.20 31.70 1440 136.80 4650 136.95 136.60 -.15 +100.6 FourCorP s N FCPT 1.10 4.4 19 26.96 21.28 220 24.76 1694 25.41 24.43 -.10 -3.7 FourSeEd n N FEDU 3.32 70.5 8 10.45 4.65 2 4.71 114 5.03 4.71 -.16 -47.7 FoxFactory Q FOXF 36 53.95 33.20 138 49.15 1071 51.75 48.75 -1.80 +26.5 Francesca Q FRAN 39 9.76 4.51 495 7.81 3180 8.18 7.51 +.06 +6.8 FrancoN g N FNV .96f 1.3 70 86.06 66.19 271 72.79 2446 74.51 72.13 -1.77 -9.0 FrankCov N FC 31.20 17.35 26 24.90 164 25.75 24.40 +.50 +20.0sFrankElec Q FELE .48 1.0 29 49.40 37.60 136 47.70 1060 49.40 45.70 +1.00 +3.9 FrankFn n N FSB .40p 19 40.30 30.30 194 38.40 670 38.55 36.60 +1.70 +12.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 43

FrankLibInt N FLQH 28.16 23.58 0 25.55 2 25.68 25.50 +.25 +.8 FrankLibEm N FLQE 35.59 29.55 1 31.10 68 31.13 30.45 +.62 -5.9 FrankLibGl N FLQD 30.47 26.92 2 28.27 4 28.27 27.93 +.23 -2.8 FrankLbGlE N FLQG 32.51 28.12 30.61 2 30.74 30.33 +.19 +.1 FrnL LoV n N FLLV 32.50 28.32 32.16 8 32.18 31.76 +.28 +6.2 FrnkLInvGr N FLCO 24.89 23.48 0 23.73 3 23.73 23.65 +.00 -4.2 FrnL IntO n N FLIO 31.52 27.50 28.84 1 28.84 28.82 +.44 -1.9sFrkL US Eq N FLQL 30.35 25.65 0 30.31 20 30.35 29.94 +.26 +4.8 FrkL US Sm N FLQS 30.02 24.17 8 29.22 13 29.90 29.17 -.72 +11.6 FrkL USMid N FLQM 29.28 24.87 29.24 1 29.24 29.24 +.08 +4.4 FrankRes N BEN .92 2.8 11 47.65 31.28 3820 32.45 12817 33.01 32.01 +.47 -25.1 FrkStPrp A FSP .36f 4.3 10 11.00 7.08 211 8.44 1648 8.74 8.42 -.05 -21.4 FrkLtdDur A FTF .74 6.6 12.13 10.85 99 11.34 454 11.34 11.19 +.14 -4.1 FrkUnv N FT .47 7.0 7.36 6.55 19 6.75 210 6.76 6.70 +.02 -5.9sFranksIntl N FI .30 3.7 8.65 4.93 826 8.11 3463 8.65 8.06 -.36 +22.0 FredsInc Q FRED .24 11.2 7.63 1.30 376 2.15 2455 2.22 2.03 -.05 -46.9 FrptMcM N FCX .20 1.3 10 20.25 12.79 11574 15.99 110618 16.59 15.06 +.24 -15.7 FrghtCar lf Q RAIL .36 2.0 20.46 12.53 35 17.67 232 17.74 17.00 +.51 +3.5tFreqElec Q FEIM 10.59 7.30 2 8.02 252 8.02 7.30 +.16 -14.3 FresenMd N FMS .51e 1.0 57.94 44.88 150 50.25 498 50.60 48.87 +.90 -4.4tFDelMnt N FDP .60 1.5 17 52.64 40.38 216 40.86 1049 42.78 40.38 -1.96 -14.3sFreshpet Q FRPT 30.65 14.10 668 29.80 1866 30.65 28.30 +.50 +57.3sFriedmInd A FRD .12f 1.2 10.74 5.15 50 9.71 455 10.74 9.50 -.04 +71.0tFrontr rs Q FTR 2.40 49.7 18.21 4.52 2995 4.83 25114 5.20 4.52 +.12 -28.6 Frontlne rs N FRO .60e 6.43 3.79 292 5.23 2304 5.54 5.09 -.11 +13.9 FuelTech Q FTEK 1.83 .71 17 1.00 64 1.03 .96 +.03 -10.7 FuelCell rs Q FCEL 2.49 1.29 1149 1.30 6030 1.42 1.30 -.11 -23.5 FulgentG n Q FLGT 7.04 2.73 6 4.80 49 5.25 4.80 -.20 +9.6 FulingGbl n Q FORK 6.00 2.65 7 3.05 82 3.43 3.05 -.30 -22.8 FullHseR Q FLL 4.10 2.37 18 3.09 127 3.32 3.00 -.14 -20.6 FullerHB N FUL .62f 1.1 24 58.74 46.62 266 56.41 1198 56.82 54.77 +.15 +4.7 FultonFncl Q FULT .48 2.8 19 19.55 15.05 649 17.40 3837 17.80 17.20 -.20 -2.8sFunko n Q FNKO 88 18.79 5.81 364 16.72 4372 18.79 15.50 -.03 +151.4 FutFintch lf Q FTFT 8.00 1.30 38 1.78 292 2.12 1.72 -.17 -57.3 FutureFuel N FF .24a 1.8 16 16.22 11.32 33 13.43 197 13.79 13.04 -.05 -4.7 FuweiF rs Q FFHL 4.93 2.39 9 2.52 54 2.98 2.50 -.33 -14.3G -:GWilliFood Q WILC 22 7.25 5.11 0 6.99 10 6.99 6.86 -2.8 G1Thera n Q GTHX 52.76 12.04 419 49.29 1679 51.55 46.51 +1.75 +148.4 GAMCO s N GBL .10f .4 32.60 23.97 10 24.33 58 26.55 24.03 -2.16 -17.9 GATX N GATX 1.76f 2.1 16 91.12 56.00 379 82.84 2109 89.49 82.40 -5.44 +33.3 GATX 66 N GMTA 27.00 22.81 5 25.62 56 25.78 25.30 +.26 -2.5 GCI Lb A n Q GLIBA 55.47 41.33 430 46.35 2529 46.96 44.59 -.32 -15.3sGCI Lb pfA Q GLIBP .13e 24.89 18.40 2 24.53 35 24.89 24.05 +.03 +7.8 GCP ApT n N GCP 27 34.79 27.25 300 29.25 1387 29.70 28.10 -.15 -8.3 GDL Fund N GDL .64 7.0 10.32 9.05 32 9.15 120 9.28 9.08 -.10 -6.0 GDS Hld n Q GDS .46p 46.18 8.50 2944 36.88 7570 45.10 36.09 -7.93 +63.7 GGP Inc N GGP .88 4.1 31 24.23 18.83 7755 21.26 98418 21.92 20.94 +.22 -9.1 GGP Inc pfA N GGPpA 1.59 6.5 25.72 23.55 8 24.50 43 24.69 24.35 -2.9 GMAC CpT N ALLYpA 2.03 7.7 26.90 25.46 96 26.46 497 26.65 26.40 -.14 +2.0 GMS Inc n N GMS 16 39.98 23.50 247 26.32 1825 26.77 25.80 +.09 -30.1 GNC N GNC .80 26.1 3 10.95 2.90 2893 3.06 14811 3.68 3.01 -.19 -17.1 GP Strat N GPX 24 31.25 17.45 36 18.05 157 18.85 17.70 -.55 -22.2 GSE Sy Q GVP 12 3.65 2.35 1 2.87 49 3.00 2.75 -.08 -11.6 GSI Tech Q GSIT 8.94 6.05 38 7.07 136 7.35 7.01 -.26 -11.2 GSV Cap Q GSVC 5 9.39 3.83 119 6.91 464 7.15 6.85 -.08 +26.7 GTT Comm N GTT 62.32 28.30 299 45.50 1286 48.30 45.20 -2.00 -3.1 GTY TchHl Q GTYH 10.15 9.75 151 10.10 424 10.15 10.10 -.05 +1.7 GTY Tc un Q GTYHU 11.00 10.14 10.41 0 10.41 10.41 -.05 +.9 G-III s Q GIII 27 51.20 22.66 336 44.90 1784 47.91 44.31 -2.36 +21.7 GTx Inc rs Q GTXI 23.40 5.10 90 17.41 891 18.95 16.54 +.60 +37.0 GW Pharm Q GWPH 164.76 96.42 244 138.99 1248 145.97 138.75 -7.23 +5.3 GWG Hldgs Q GWGH 10.95 7.10 0 8.00 0 8.00 8.00 +.42 -3.8 GabCvInc N GCV .48 7.4 6.68 4.91 16 6.51 142 6.65 6.44 -.04 +10.3 GabCv pfB N GCVpB 1.50 5.8 27.14 25.49 0 25.86 3 25.91 25.75 +.11 -2.3 GabDvInc N GDV 1.32 5.6 24.97 21.10 91 23.77 582 23.83 23.28 +.46 +1.5 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 1 25.68 3 25.70 25.62 +.06 -1.8 GabDiv pfD N GDVpD 1.50 5.8 27.40 25.36 0 25.75 3 25.78 25.58 +.12 -2.2 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 1 25.12 15 25.22 25.04 +.02 -.9 GabelliET N GAB .60 9.3 6.65 5.87 263 6.42 1889 6.45 6.35 +.03 +3.7 GabllE pfD N GABpD 1.47 5.7 26.75 25.27 25.57 2 25.81 25.54 -.13 -2.0 GabllE pfG N GABpG 1.25 5.1 25.25 23.45 1 24.46 15 24.73 24.25 +.16 -.9 Gabeli pfJ N GABpJ 26.72 24.42 3 25.50 17 25.55 25.31 +.17 -.2 GabEq pfH N GABpH 1.25 5.0 25.34 22.50 7 24.97 17 24.97 24.59 +.27 -.6 GabGSmM N GGZ 13.61 11.73 7 12.18 105 12.28 12.15 -.06 -4.4 GabGSm pfA N GGZpA 1.36 5.3 27.63 24.16 1 25.47 7 25.58 25.22 +.05 -.1 GabGUtil A GLU 1.20 6.4 21.96 18.00 5 18.78 39 19.38 18.56 +.15 -11.8 GabGUtil pf A GLUpA 3.00 6.8 55.40 43.66 44.26 1 44.26 44.26 +.59 -11.9 GabGoAn n A GGO 24.74 16.18 2 20.55 4 21.11 19.66 +.85 +13.9 GabGo pfA A GGOpA 45.00 42.00 42.00 1 42.01 42.00 -.76 -2.3 GabHlthW N GRX .52 5.0 10.95 9.12 59 10.35 239 10.47 10.30 +.02 +.3 GabHlt pfA N GRXpA 1.44 5.7 26.66 25.02 25.48 1 25.55 25.46 -.02 -1.3 GabHlt pfB N GRXpB 1.47 5.7 27.36 25.49 25.71 2 25.95 25.71 -.11 -2.3 GabMultT N GGT .88e 10.0 10.09 8.42 102 8.80 409 8.98 8.76 -.15 -4.3 GabMT pfB N GGTpB 1.50 5.9 27.18 25.26 25.61 1 25.66 25.61 +.04 -2.5 GabMul pfE N GGTpE 25.30 22.97 1 24.70 22 24.75 24.12 +.14 -1.6 GabMedM n Q MOGLC 100.10 99.90 100.04 0 100.04 100.04 GabUtil N GUT .60 10.4 7.20 5.68 151 5.77 858 5.90 5.77 -.08 -18.7 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 2 25.71 6 25.75 25.65 +.05 +.4 GabUtil pfC N GUTpC 26.19 24.54 1 25.21 14 25.25 25.13 +.03 -.9 Gafisa rs N GFA 12.99 5.12 7 6.52 58 6.65 6.09 +.47 -48.3 Gaiam A Q GAIA 22.75 10.85 133 18.80 647 22.10 18.55 -2.50 +51.6 Gain Cap N GCAP .24 3.4 11 13.26 5.77 741 7.06 1360 7.90 7.02 -.67 -29.4 Galapag n Q GLPG 121.09 72.92 76 109.41 333 111.94 107.22 +2.18 +16.7 GalectinTh Q GALT 9.49 1.28 801 4.99 2132 5.85 4.77 -.63 +49.4sGallaghr N AJG 1.64 2.3 27 72.77 56.20 1330 70.89 6016 73.11 70.13 +.50 +12.0 GalmedPh Q GLMD 15 27.06 3.61 400 13.39 1794 15.60 13.25 -1.61 +46.3 GamGldNR A GGN .84 16.7 5.77 4.80 208 5.03 1695 5.09 5.02 -.02 -3.5 GamGld pfB A GGNpB 1.25 5.4 25.30 22.50 11 23.30 23 23.60 23.20 -.03 -6.1 GamNRG&I N GNT .84 13.5 7.23 6.00 64 6.20 331 6.35 6.13 +.05 -7.6 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 0 23.74 27 23.99 23.54 -.07 -5.1 GameStop N GME 1.52 10.2 22.37 12.20 1415 14.83 10067 15.09 14.25 -.25 -17.4 Gam&Lsr n Q GLPI 2.52 7.0 20 39.32 32.51 904 36.10 6163 36.97 35.96 -.35 -2.4 GamngPtrs Q GPIC .12e 11.95 8.02 7 8.71 14 8.71 8.25 +.16 -22.5 Gannett n N GCI .64 6.2 12.38 7.94 1724 10.30 5064 10.61 10.05 +.26 -11.1 Gap N GPS .97 3.3 14 35.68 21.84 2679 29.43 19558 30.72 29.19 -.62 -13.0 GardDnv n N GDI 38.00 21.76 1993 27.10 7985 27.83 26.26 -.73 -20.1 Garmin Q GRMN 2.12f 3.4 20 65.96 49.80 889 62.93 5045 64.56 62.77 -1.62 +5.6 GarrisnCap Q GARS 1.12 13.4 8 8.95 7.77 27 8.36 88 8.43 8.23 +.09 +3.1 Gartner N IT 41 142.16 111.57 298 136.30 1807 140.53 134.71 -2.54 +10.7 GasLogPt N GLOP 2.09f 8.5 11 25.55 21.85 128 24.45 601 25.15 23.85 +.40 -1.2 GasLPt pfA N GLOPpA 27.24 25.30 8 26.05 74 26.12 25.85 -.09 -.2 GasLog N GLOG .56 3.4 33 22.55 15.60 303 16.60 1857 17.15 16.45 -.35 -25.4 GasLog pfA N GLOGpA 2.19 8.4 27.63 25.52 3 25.95 13 26.09 25.90 -.17 -2.4tGastarExp A GST 1.39 .09 52161 .13 114204 .28 .09 -.36 -88.1tGastar pfA A GSTpA 2.16 51.1 19.10 3.48 191 4.23 1315 10.35 3.48 -7.27 -76.4tGastar pfB A GSTpB 2.69 61.0 22.50 3.50 93 4.41 693 12.15 3.50 -9.09 -76.6 GatesInd n N GTES 28 18.72 14.60 288 15.20 1768 15.71 14.95 -.24 -15.9 GazitGlobe N GZT .37e 4.1 11.00 8.82 2 9.15 10 9.39 8.86 +.10 -13.1 GeeGroup A JOB 5.47 2.00 0 2.59 71 2.82 2.40 -.40 -6.8 Gemphire n Q GEMP 21.59 4.75 529 7.13 1239 7.93 7.06 -.74 -10.3 GencoSh rs N GNK 20.07 9.68 109 14.73 707 15.53 14.71 -.29 +10.6 Gencor s Q GENC 38 18.45 14.85 17 15.00 74 16.05 14.90 -.90 -9.4 Generac N GNRC 19 54.19 35.51 461 52.81 1967 53.50 50.15 +1.94 +6.6 GAInv N GAM 1.15e 1.0 36.59 32.20 28 35.72 215 35.88 35.09 +.32 +3.8 GAInv pfB N GAMpB 1.49 5.7 27.09 25.55 1 25.92 11 26.23 25.92 -.08 -2.5 GenDynam N GD 3.72 1.9 21 230.00 184.21 1203 198.65 10294 204.06 192.78 +3.37 -2.4 GenElec N GE .48 3.7 25.89 12.61 39326 13.06 303339 13.27 12.85 -.06 -25.3 GECap 1-53 N GEH 1.22 4.9 25.73 22.60 25.05 GenFin Q GFN 14.15 4.55 73 13.55 293 14.10 13.15 -.30 +99.3 GenFin pfC Q GFNCP 8.90 8.8 104.67 93.03 3 100.81 11 103.19 100.60 +.01 +.4 GenFin 21 Q GFNSL 2.03 8.0 26.50 24.08 26 25.44 54 25.55 25.38 -.04 +.7 GenMills N GIS 1.96 4.4 10 60.69 41.01 5342 44.98 20661 45.03 42.65 +1.62 -24.1 GenMoly A GMO .51 .28 168 .42 501 .45 .39 -.01 +27.7 GenMotors N GM 1.52 4.1 46.76 34.50 12628 37.53 97411 39.98 36.26 -1.87 -8.4 Gensco N GCO 45.90 20.90 305 40.00 1159 42.20 39.45 -.75 +23.1sGenesWyo N GWR 28 85.91 64.31 885 83.17 3122 85.91 82.15 -.46 +5.6 GenesisEn N GEL 2.88f 12.7 55 31.09 18.42 745 22.61 3764 23.48 22.33 +.16 +1.2 GenesisHlt N GEN .24 16.8 2.86 .60 520 1.43 2478 1.56 1.40 +87.4 GeneticT rs Q GENE 2.05 .70 75 1.15 748 1.34 1.15 -.17 -.9 GenieEn n N GNE .30 5.4 7.17 3.82 77 5.51 379 6.15 5.44 -.59 +26.4 GenieE pfA N GNEpA .64 8.2 7.94 6.85 7 7.74 40 7.75 7.55 +.13 +5.4 GeniusBr n Q GNUS 4.37 2.01 18 2.55 52 2.69 2.45 -.06 -6.4 GenMark Q GNMK 12.55 3.63 311 5.96 1157 6.89 5.89 -.79 +42.9tGenoceaB Q GNCA 6.78 .65 254 .67 2618 .78 .65 -.10 -42.7sGenomic Q GHDX 59.43 26.54 231 53.99 1376 59.43 53.80 -3.35 +57.9 Genpact N G .30 20 34.79 27.83 257 30.56 3255 30.89 30.39 +.03 -3.7tGenprex n Q GNPX 19.45 3.84 1059 3.17 1273 7.88 2.78 -4.19 -32.6 Gentex Q GNTX .44f 1.9 14 25.41 16.71 1911 22.64 13909 22.95 21.30 +.41 +8.1sGentherm Q THRM 49 45.75 29.50 319 44.05 1953 45.75 39.70 +3.45 +38.7 GenuPrt N GPC 2.88f 3.0 21 107.75 79.86 468 96.69 4227 99.56 95.69 -1.37 +1.8 Genworth N GNW 3 4.92 2.66 1984 4.61 10660 4.74 4.57 -.03 +48.2 GeoGrp s N GEO 1.88 7.3 15 30.75 19.05 493 25.67 2794 26.21 25.38 -.42 +8.8 GeoPark N GPRK 21.88 7.45 202 20.57 1138 20.83 19.23 +1.24 +107.6 GaPw 77 n N GPJA 26.14 23.01 10 24.78 128 24.84 24.62 -.05 -3.2 GeospcT hs Q GEOS 18.71 9.18 48 14.54 366 15.09 13.90 +.42 +12.1 Gerdau N GGB .02e .4 5.32 2.89 7721 4.47 40956 4.50 4.24 +.25 +20.2 GerABcp s Q GABC .60 1.6 21 39.02 30.75 42 37.09 278 37.47 36.36 -.03 +5.0 GerNew N GF 1.23e .4 21.49 16.90 23 19.18 89 19.31 18.53 +.67 -1.3 GeronCp Q GERN 6.68 1.74 2927 3.34 16418 3.56 3.21 -.09 +85.6 GettyRlty N GTY 1.28 4.6 15 29.89 22.68 102 28.08 635 28.99 28.04 -.23 +3.4 Gevo rs Q GEVO 24.74 3.23 422 3.68 1976 4.10 3.61 -.43 -68.8sGibraltar Q ROCK 21 44.30 25.61 529 43.60 1784 44.30 36.50 +4.30 +32.1 GigCapit n N GIG 10.22 9.60 28 9.85 306 9.86 9.76 +.07 +2.2 GigaMda rs Q GIGM 4.37 2.36 18 3.02 77 3.13 2.99 -.03 -.7 GilatSatell Q GILT 9.30 5.31 12 8.33 72 8.81 8.26 -.44 +7.7tGildan s N GIL .45 1.7 15 34.19 25.94 710 25.87 5531 28.72 25.77 -2.85 -19.9 GileadSci Q GILD 2.28 3.0 9 89.54 64.27 9451 76.81 51504 79.04 76.10 -.56 +7.2sGlacierBc Q GBCI 1.04f 2.4 23 44.55 31.38 304 43.67 2454 44.55 43.02 +.77 +10.9 GladstnCap Q GLAD .84 9.1 9 9.95 7.80 85 9.26 409 9.32 9.14 +.05 +.5 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 2 25.60 11 25.96 25.36 +.25 -1.0 GladstnCm Q GOOD 1.50 7.7 23.29 16.78 85 19.48 399 19.94 19.39 -.30 -7.5 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 1 26.15 3 26.49 26.01 -.06 -1.0 Gladstn pfB Q GOODO 1.88 7.1 27.82 25.33 3 26.38 13 26.40 25.99 +.33 +1.2 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 2 25.47 9 25.64 25.27 +.00 -1.7 GladstInv Q GAIN .80a 6.9 16 12.26 9.00 119 11.73 532 12.00 11.71 -.18 +5.1 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 1 25.26 13 25.50 25.25 -.14 -.3 GladInv pfC Q GAINN 1.63 6.4 26.98 25.08 4 25.29 12 25.33 25.22 -.01 -.7 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 0 25.21 5 25.27 25.19 -.06 -1.5tGladstLnd Q LAND .53 4.6 79 14.29 11.36 119 11.59 501 12.26 11.36 +.11 -13.7 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.31 0 25.50 3 25.55 25.34 +.05 -1.4 Glatfelter N GLT .52 2.6 16 23.85 15.76 159 20.15 728 20.51 19.96 -.10 -5.4 Glaukos n N GKOS 45.00 23.08 241 39.77 1466 42.99 39.14 -2.32 +55.0 GlaxoSKln N GSK 2.89e 7.1 42.36 34.52 2304 40.76 17944 41.58 39.92 -1.11 +14.9 GlenBurnie Q GLBZ .40 3.2 27 13.42 10.34 8 12.35 19 12.74 12.20 +.10 +11.7 GblBldT n Q GBT 68.05 24.03 1183 41.90 4654 43.75 39.85 +.55 +6.5 GblBrCopp N BRSS .24 .8 12 36.50 27.50 67 31.70 359 32.15 31.20 -.10 -4.2 GblEagEnt Q ENT 3.59 .87 181 2.43 1921 2.75 2.26 -.31 +6.1 GlbIndem Q GBLI 26 49.91 32.22 13 39.99 60 41.73 39.45 -1.26 -4.8 GlbIndm 45 Q GBLIZ 1.94 7.5 26.24 25.02 3 25.96 11 26.00 25.91 +.01 +.4 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.26 3 25.83 19 25.89 25.75 +.02 -.2 GlbMed n N GMRE .20p 9.83 6.34 82 8.19 401 8.50 8.10 -.23 -.1 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 2 24.75 11 25.00 24.68 +.07 -2.3 GlobNetL n N GNL .94 4.6 33 22.42 15.55 276 20.60 1372 21.15 20.51 -.26 +.1 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 2 25.11 17 25.23 24.97 +.02 -2.2 GlobPtrs N GLP 1.90f 10.5 18.50 15.17 96 18.15 238 18.25 17.30 +.75 +8.7 GlobPay s N GPN .04 39 119.69 92.82 595 115.25 4822 118.41 113.10 -1.87 +15.0 GlSlfStor n Q SELF .26 6.3 5.15 3.92 2 4.14 52 4.15 4.00 +.00 -10.2 GlbShipLs N GSL .40 32.8 1.94 .97 56 1.22 124 1.27 1.22 -.02 +5.2 GlbShip pfB N GSLpB 2.19 8.8 25.36 20.25 0 24.85 4 25.15 24.80 -.15 +3.9 GlWatRs n Q GWRS .28 3.0 10.00 8.40 16 9.39 76 9.65 9.30 -.15 +.5 GlbXNordic N GXF .83e 3.7 24.68 21.25 2 22.62 10 22.85 22.50 +.18 -.4 GbXSpDvE N SDEM .63e 17.90 13.81 3 14.43 25 14.58 14.16 +.23 -11.4 GbXSpdvRE Q SRET 1.24 8.1 15.88 13.72 52 15.29 435 15.52 15.23 -.13 -1.6 GbXUSRota N SCTO .12p 28.03 24.51 27.04 1 27.04 26.62 +.25 +2.8 GblXEffic N EFFE .16p 27.69 25.00 26.60 18 26.67 26.47 +.12 -.1 GblXPortgl N PGAL .36e 2.8 13.33 11.54 18 12.92 83 13.06 12.80 +.05 +8.7 GblXColum N GXG .41e 3.9 11.51 9.33 64 10.54 296 10.64 10.35 -.11 +5.2 GblXEmFtr N EMFM .40e 1.8 26.16 20.91 2 22.41 5 22.43 21.84 +.48 -6.5 GbXMLP&E N MLPX .60 4.4 14.60 11.36 1044 13.64 4692 13.92 13.41 +.16 +.4 GblXChMat N CHIM .24e 1.3 24.12 17.46 19.04 2 19.42 18.97 +.76 -8.7 GblXArg N ARGT .09e .3 38.46 26.36 43 29.92 439 30.49 29.40 +.08 -15.3 GblXSDvUS N DIV 1.93 7.6 25.98 23.43 185 25.24 455 25.40 24.99 +.07 -1.4 GXSupInPf N SPFF .99 8.3 12.96 11.65 37 11.92 210 12.03 11.92 -.06 -2.0 GblXGuru N GURU .28e .9 32.47 26.85 4 31.97 21 32.38 31.86 -.20 +7.6 GbXGreece N GREK .13e 1.4 11.56 8.57 177 9.07 1259 9.22 9.03 -.10 -11.8 GblXChCon N CHIQ .12e .7 19.98 15.14 79 16.99 591 17.47 16.63 -.10 -9.0 GblXSocM Q SOCL 39.03 28.94 81 34.27 297 37.04 34.06 -2.09 +4.0 GblX MLP N MLPA .90e 9.4 11.08 8.14 391 9.53 2525 9.78 9.39 +.10 -3.3 GblXFertil N SOIL .25e 2.4 11.01 9.30 2 10.51 25 10.55 10.40 +.05 -.2 GblXChiEn N CHIE .41e 3.1 13.77 10.88 13.10 1 13.10 12.64 +.41 +15.4 GblXSupDv N SDIV 1.42e 6.6 22.60 20.09 269 20.87 983 21.08 20.81 -.13 -4.2 GlbXChiFn N CHIX .34e 2.0 21.04 16.22 24 17.17 78 17.50 16.74 +.43 -4.6 GbXSEAsia N ASEA .42e 2.6 18.44 15.14 2 16.15 16 16.15 15.70 +.27 -5.0 GblXPakist N PAK 16.55 10.21 40 11.05 396 11.08 10.22 +.63 -10.7 GblXChiInd N CHII .35e 2.4 16.58 13.30 14.39 1 14.41 13.62 +.83 -5.8 GblXNorway N NORW .83e 5.8 14.95 12.38 20 14.41 270 14.48 14.18 +.19 +9.7 GbXNsChiT Q QQQC .07e .2 34.11 26.18 3 29.33 35 30.11 29.19 -.36 -5.1sGblXScUS n N SCIU 32.63 28.49 9 32.41 48 32.63 32.13 +.18 +4.8 GblXScEu n N SCID 29.75 26.69 2 27.60 7 27.66 27.23 +.09 -.4 GblXScAs n N SCIX 27.08 24.48 0 25.94 1 25.94 25.40 +.50 +.2 GblXScJp n N SCIJ 33.72 29.13 30.17 2 30.17 29.87 +.40 -4.8 GbX Auto n Q DRIV 15.78 14.35 5 14.86 20 15.05 14.63 +.07 -2.7 GbX US pf n N PFFD 26.22 23.70 83 24.49 345 25.00 24.38 -.14 -1.6 GbXNigeria N NGE .31e 1.5 27.10 19.49 4 20.10 123 20.49 19.82 +.05 -7.4 GbX US Inf N PAVE 17.80 13.80 22 17.02 210 17.18 16.73 +.23 +1.4 GblFound n N BOSS 20.72 15.50 1 19.75 19 20.25 19.75 -.47 +14.0 GblX SupDv Q EFAS 19.06 17.05 5 17.65 14 17.75 17.50 +.04 -2.6 GblXYldco Q YLCO .51 4.3 12.89 11.36 1 11.79 11 11.90 11.70 -.01 -6.3 GblX Rob n Q BOTZ 27.42 19.49 659 22.66 3671 22.86 21.77 +.70 -4.4 GlbXCon ef Q KRMA 20.83 17.33 3 20.58 19 20.80 20.45 +.12 +5.9sGblXMilTh Q MILN 23.14 17.31 10 22.41 76 23.14 22.37 -.47 +16.4sGbX Longv Q LNGR 21.78 18.23 3 21.25 19 21.78 21.13 -.40 +9.2 GlX Intrn n Q SNSR 21.41 17.90 13 19.87 326 20.22 19.69 -.27 +.1 GbX HlthW Q BFIT 19.30 15.68 0 18.79 4 19.08 18.79 -.09 +12.8 GblXSupdiv Q ALTY 1.25 8.2 16.00 14.06 3 15.16 25 15.27 15.05 +.03 -.9sGlX Fintc n Q FINX 27.98 19.25 170 26.96 827 27.98 26.86 -.52 +22.8 GlbXCop rs N COPX .43e 1.8 29.34 22.80 27 23.75 180 24.10 22.99 +.68 -13.2tGlbXSilv rs N SIL 36.36 27.61 57 27.53 498 28.39 27.42 -.56 -15.7 GlbXLith rs N LIT 41.21 30.57 150 32.53 1495 32.65 31.71 +.05 -16.1 GbX Gold rs N GOEX 25.21 20.08 9 21.96 48 22.38 21.90 -.24 -5.8 GbXUran rs N URA 16.36 11.81 371 13.09 2266 13.44 12.56 +.29 -13.0 GlXCatholc Q CATH 35.58 29.72 70 34.82 103 35.28 34.67 +.17 +5.8 GlblScape A GSB .06 1.6 21 5.25 3.27 11 3.71 143 3.91 3.70 -.18 +4.5 Globalstar A GSAT 2.08 .40 8618 .51 21490 .52 .42 +.06 -61.2 GlobantSA N GLOB 58 59.97 34.82 493 56.20 1434 58.89 56.05 -2.59 +21.0 GlobusM rs Q GLBS 2.26 .42 93 .47 675 .49 .43 +.02 -59.4 GlobusMed N GMED 43 57.55 27.79 500 51.14 1685 53.65 50.54 -1.51 +24.4 Glowpoint A GLOW .65 .15 331 .18 1513 .19 .16 -.00 -50.8 GluMobile Q GLUU 6.75 2.67 1957 5.50 10424 6.15 5.42 -.58 +51.1 GlycoMim Q GLYC 26.05 10.06 439 13.85 3167 17.78 13.55 -2.59 -17.5sGoDaddy n N GDDY 80.42 40.78 1159 76.81 8321 80.42 76.47 -1.64 +52.8 Gogo Q GOGO 14.76 3.52 1852 3.67 8848 3.91 3.55 -.17 -67.5 GolLinhs s N GOL 14.48 5.06 409 7.92 4043 8.00 6.96 +.83 -9.6 GolLNGLtd Q GLNG .20 .8 35.54 19.32 1029 26.12 5554 27.58 26.06 -1.18 -12.4 GolLNGPt Q GMLP 2.31 14.5 23.46 14.27 413 15.88 1797 16.62 14.96 +.79 -30.4 GolrLNG pf Q GMLPP 2.19 8.5 26.70 24.22 6 25.88 82 26.10 25.76 -.16 -.5 GoldFLtd N GFI .02e .5 4.70 3.45 1830 3.66 15537 3.70 3.55 +.05 -14.9 GoldResrc A GORO .02 .3 81 7.33 3.37 418 6.49 2496 7.13 6.47 -.65 +47.5 GoldStdV g A GSV 2.01 1.15 314 1.70 1770 1.71 1.50 +.11 -2.9 Goldcrp g N GG .24 1.9 17 15.55 11.64 4576 12.50 30626 13.51 12.37 -1.11 -2.1sGoldBull n Q DNJR 9.00 4.40 16 8.17 57 9.00 7.14 +.18 +72.4 GoldenEnt Q GDEN 31 34.75 19.41 309 31.28 1166 34.18 30.75 -2.73 -4.2 GoldenMin A AUMN .65 .26 107 .28 866 .34 .26 -.04 -35.0 GoldenOc rs Q GOGL .40 4.5 9.95 6.72 76 8.94 715 9.09 8.65 +.25 +9.7 GoldStr g A GSS 6 .92 .56 500 .69 2235 .69 .66 +.02 -22.9 GldFld A GV 12 6.38 3.60 61 4.75 289 4.80 4.60 +.13 -3.1tGoldS pfJ N GSpJ 1.38 5.4 27.91 25.36 195 25.61 1092 26.16 25.36 -.23 -3.4 GS BDC n N GSBD 1.80 8.5 11 23.20 18.78 81 21.07 387 21.60 21.00 -.59 -5.0 GS ActbtInt N GSIE 32.48 27.98 84 30.04 507 30.19 29.68 +.20 +.1 GS ActEM N GEM 39.44 32.27 99 33.87 655 34.16 33.16 +.36 -5.4 GS ActEur N GSEU .60e 33.94 30.00 5 31.34 30 31.43 31.05 +.12 -1.1 GS ActJpn N GSIY 36.02 30.33 33.67 8 33.74 33.13 +.71 +.1 GS US LgC N GSEW 46.27 40.58 5 45.20 44 45.53 44.86 -.03 +4.0 GS HYBd n N GHYB 50.32 48.01 1 48.56 23 48.66 48.40 +.15 -1.9 GS CpBd n N GIGB 50.44 47.71 23 48.21 54 48.31 47.94 +.11 -4.0 GS ActLgC N GSLC 57.42 48.05 203 56.76 1110 57.33 56.42 +.19 +6.4 GS 0-1Yr n N GBIL 105.09 99.91 51 100.14 369 100.23 100.05 +.02 +.2sGS Indus n N GVIP 57.97 48.84 6 56.89 89 57.99 56.67 -.19 +7.4 GS SCap n N GSSC 48.61 39.39 1 47.30 11 48.43 47.30 -1.02 +9.2 GSCI37 N GSC 28.00 17.55 25.70 0 +7.2 GoldmanS N GS 3.20f 1.3 19 275.31 214.64 1998 237.64 11877 238.80 231.72 +5.95 -6.7tGoldS pfK N GSpK 1.59 5.9 29.69 26.65 24 26.96 325 27.37 26.65 +.06 -5.6 GoldS pfN N GSpN 28.34 25.95 42 26.17 240 26.78 26.12 -.15 -6.0 GoldS pfB N GSpB 1.55 5.9 26.91 25.20 4 26.15 66 26.60 25.96 -.11 +1.0 GoldS pfC N GSpC 1.02 4.3 25.27 21.52 6 24.04 41 24.48 23.84 -.15 +5.7 GoldS pfA N GSpA .96 4.1 24.23 21.25 39 23.30 159 23.72 22.93 +.25 +3.3 GoldS pfD N GSpD 1.02 4.5 24.00 21.46 62 22.83 389 23.10 22.62 -.01 +1.1 GS MLPEn N GER .64 9.9 7.45 5.25 218 6.45 1145 6.66 6.40 +.05 +4.9 GS MLPInc N GMZ 1.38 14.7 10.33 7.55 99 9.36 800 9.65 9.29 +.08 +4.7 GolubCap Q GBDC 1.28a 6.8 13 19.75 17.35 194 18.88 791 18.97 18.68 -.01 +3.7 GoodTimes Q GTIM 4.30 2.25 5 4.22 58 4.25 4.18 -.03 +59.4 GoodrPet n A GDP 15.75 8.20 14 12.01 93 13.25 12.01 -.08 +10.1tGoodyear Q GT .56 2.4 7 36.21 20.96 12127 23.15 26947 23.30 20.75 +1.53 -28.4 GoosehIn n Q GSHD 29.73 10.78 66 26.86 486 28.72 26.07 -.06 +70.5 GoPro Q GPRO 11.89 4.42 3068 5.97 10969 6.54 5.95 -.29 -21.1 GordPoin n Q GRAQ 9.84 9.70 100 9.82 201 9.84 9.80 +1.2 GorsHl A n Q GSHT 10.40 9.85 252 10.24 1174 10.25 10.15 +.09 +3.0 GoresHl un Q GSHTU 11.08 10.25 10.99 1 10.99 10.98 +.28 +6.1sGormanR N GRC .50 1.4 32 37.56 26.26 98 36.70 243 37.56 35.37 -.32 +17.6 GovPrpIT Q GOV 1.72 11.7 24 19.60 11.87 1381 14.70 4499 16.00 14.69 -.77 -20.7 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 5 25.49 47 25.55 25.12 +.09 -1.4 vjGrace N GRA .96 1.3 22 77.37 58.48 690 73.98 4182 75.59 71.29 +.67 +5.5 Graco s N GGG .53 1.2 15 49.69 34.89 1070 45.95 4208 48.28 43.18 -1.34 +1.6 GrahamCp N GHM .36 1.4 18 27.51 17.97 12 25.70 112 27.21 25.50 -.59 +22.8 GrahamH s N GHC 5.32f .9 21 625.45 536.90 11 564.75 82 567.15 555.36 -.65 +1.1sGraingr N GWW 5.44 1.6 24 347.69 155.00 572 339.33 3685 347.69 334.81 -.92 +43.6 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 1 25.36 19 25.48 25.27 +.01 -5.8 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 1978 27.32 5849 27.37 27.32 -.03 +2.5 GranTrra g A GTE 3.61 1.93 1887 3.24 7198 3.41 3.23 -.12 +20.0 GranaMon N GRAM .25e 6.7 5.15 2.25 18 3.74 475 4.10 3.63 -.19 +31.2sGrCanyEd Q LOPE 26 120.84 71.01 281 116.96 1512 122.19 116.75 -2.22 +30.6 GraniteC N GVA .52 1.0 25 68.58 47.05 277 51.05 1316 54.88 50.84 -3.55 -19.5 GranitPnt n N GPMT 1.60f 8.4 58 19.30 16.15 2431 19.09 3291 19.27 18.40 +.49 +7.6 GraniteRE N GRP/U 2.30 42.53 36.24 0 41.24 27 41.24 40.35 +.08 +5.5 Gran Gld n N BAR 142.87 121.43 17 122.11 100 123.07 122.10 -.78 -6.3 GranCom n N COMB 27.39 24.67 9 25.34 75 25.48 24.98 +.33 -3.2 GranSP n N COMG 32.29 24.96 0 29.45 2 29.45 28.89 +.54 +6.4 GrphTInt n N EAF 20.75 14.44 335 19.62 2570 19.95 18.36 +1.02 +26.6 GraphPkg N GPK .30 2.1 15 16.74 12.65 2502 14.34 39970 15.03 13.71 -.49 -7.2 Gravity rs Q GRVY 20 108.97 13.18 114 46.73 175 71.50 45.00 -15.25 -50.6 GrayTelev N GTN 8 17.80 10.70 756 14.95 3312 15.58 14.65 -.50 -10.7 GrayTvA N GTN/A 22 15.75 9.50 0 14.35 0 14.45 14.35 -.20 GrtAjax n N AJX 1.20 9.0 9 15.40 12.27 56 13.26 145 13.39 13.22 -.06 -4.1 GrtAjx24 n N AJXA 26.80 24.54 1 24.95 8 24.95 24.74 +.06 -1.7 GrElCp hn Q GECC 1.00 10.8 11.30 8.76 8 9.29 78 9.36 9.19 +.08 -5.6 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 2 25.39 7 25.41 25.25 -.04 -.2 GrElm25 n Q GECCM 1.69 6.8 25.05 24.10 24.86 9 25.01 24.85 -.04 +1.6tGrElm hn Q GEC 4.40 3.15 19 3.15 131 3.28 3.15 -.05 -22.2 GrLkDrge Q GLDD 5.83 3.60 64 5.45 459 5.75 5.45 -.30 +.9 GtPanSilv g A GPL 1.46 1.06 421 1.13 1427 1.17 1.11 -.03 -12.4sGrtSoBc Q GSBC 1.12 1.9 16 61.65 47.50 41 59.35 124 61.65 58.83 -.80 +14.9 GrtWstBcp N GWB 1.00 2.4 17 46.03 33.27 256 42.30 2034 43.46 40.73 +.66 +6.3sGreenBncp Q GNBC .40 1.6 19 25.15 19.50 281 24.30 2966 25.15 22.00 +2.10 +19.7 GreenBrick Q GRBK 13 12.50 8.90 121 9.65 1347 10.05 9.45 -.35 -14.6sGreenDot N GDOT 42 84.48 38.96 304 80.49 1438 84.48 80.49 -1.22 +33.6tGreenPlns Q GPRE .48 2.9 82 21.90 15.25 842 16.30 3649 16.40 15.25 +.40 -3.3 GrnP LP n Q GPP 1.90 11.7 9 21.00 15.65 110 16.30 428 16.80 16.11 +.05 -12.8tGreensky n Q GSKY 27.02 18.44 770 17.80 2531 19.94 17.52 -1.71 -23.8 GreenTrH n N GHG 25.10 10.75 49 16.59 182 17.60 16.13 -.90 +28.1sGreenbCos N GBX .92f 1.6 12 58.80 41.95 303 56.55 2544 58.80 56.40 -1.10 +6.1 GrCB NY s Q GCBC .40f 1.2 26 38.00 22.16 2 33.70 8 35.00 33.70 -.10 +3.4sGreenhill N GHL .20 .6 33.25 13.80 360 32.40 1778 33.25 31.35 +.90 +66.2stGreenlAc un Q GLACU 10.17 10.11 56 10.14 876 10.17 10.11 +.2 Greenlight Q GLRE 23.15 13.55 139 13.90 884 14.45 13.73 -.10 -30.8tGreenpro n Q GRNQ 22.70 7.15 10 7.00 10 10.20 6.50 -3.50 -68.2 Greif A N GEF 1.68 3.2 17 65.60 47.97 97 52.80 552 53.56 51.97 -.43 -12.8 Greif B N GEF/B 2.51e 4.4 13 71.95 52.50 2 56.65 15 58.75 56.65 -1.25 -18.3 GrdsmHld n Q GSUM 13.99 3.68 31 6.50 186 6.63 6.11 +.03 -29.0 Griffin Q GRIF .40f .9 46.50 31.61 2 42.31 43 43.72 41.50 -.69 +15.3 Griffon N GFF .28f 1.6 18 24.50 17.00 213 17.45 743 18.60 17.25 -1.05 -14.3 GrifolsSA s Q GRFS .46e 2.1 25.18 19.92 685 21.57 6237 21.79 20.87 +.24 -5.9 GrinrdSh n Q GRIN 20.50 9.55 16 10.90 18 11.39 10.64 -.01 -35.9 Group1 N GPI 1.00 1.5 9 84.47 51.62 372 68.96 1732 72.89 63.03 +1.43 -2.8 Groupon Q GRPN 5.99 3.60 13999 4.84 81422 5.52 4.58 +.14 -5.1sGrubHub N GRUB 141.06 44.80 2232 131.00 21047 141.06 107.47 +19.06 +82.5 GAeroPac N PAC 2.78e 2.8 119.87 82.19 61 99.87 282 104.31 98.52 +.31 -2.8 GpAeroCN Q OMAB 1.71e 3.4 20 52.20 37.45 56 49.73 387 50.61 46.15 +2.49 +19.9 GpoASur N ASR 3.31e 222.88 152.41 40 184.63 222 187.86 172.08 +11.91 +1.2tGpoAvalAc N AVAL .40 5.0 9.51 7.77 220 8.01 2726 8.20 7.77 -.08 -5.8 GrpoFin Q GGAL .36e 1.0 73.45 31.20 736 36.45 3000 37.70 34.84 +.83 -44.6 GpoSimec A SIM 11.74 8.26 4 10.09 9 10.21 9.68 +.48 +7.9 GpSuprvi n N SUPV 33.85 9.99 661 13.58 6140 13.79 11.04 +2.16 -53.7 GpTelevisa N TV 27.37 14.20 1148 19.99 6839 20.33 19.84 -.02 +7.1 GuangRy N GSH .63e 2.4 37.43 25.53 2 25.94 31 26.34 25.90 -.22 -22.4 GuarntyBc Q GBNK .66 2.2 19 35.20 24.70 79 30.35 883 31.20 29.95 -.65 +9.8 GuarBcs n Q GNTY .56 1.8 20 37.36 28.00 17 31.45 60 33.66 31.45 -1.85 +2.6 GuarFBc Q GFED .48 1.9 35 25.00 20.41 24.80 3 25.00 24.78 -.20 +11.1 Guess N GES .90 4.1 26.15 11.98 308 21.96 2161 23.50 21.87 -1.01 +30.1 GuggBAB N GBAB 1.66 7.7 23.29 20.97 21 21.42 112 21.70 21.42 -.31 -5.8 GugCrdAllo N GGM 2.18 9.9 23.88 21.08 22 22.04 117 22.23 21.85 +.14 +.5 GugHlthC N RYH .75e .4 199.28 168.00 179.20 -.2 GugEnhEq N GPM .96 10.9 9.42 7.72 126 8.82 511 8.90 8.80 -.02 -.9 GugCdnEn N ENY .49e 5.9 8.98 7.25 8.31 -1.0 GugEShDur N GSY .65e 1.3 50.41 50.11 50.16 GugStrOp N GOF 2.19 10.0 22.39 18.80 98 21.76 612 21.94 21.25 +.58 +.8 Guidewire N GWRE 96.19 67.89 442 89.71 2231 94.69 88.63 -4.00 +20.8 GulfIsland Q GIFI .04 .4 13.95 6.90 45 9.20 250 9.48 8.98 -.30 -31.5 GulfRes Q GURE 3 2.05 1.22 37 1.35 215 1.38 1.28 +.02 -8.2 GlfmrkOf n A GLF 39.00 17.80 17 36.49 103 37.23 34.05 +2.17 +28.1 GulfportE Q GPOR 5 15.08 8.11 4149 11.06 15291 12.00 11.02 -.80 -13.3 Gyrodyne n Q GYRO 2.50e 22.84 18.91 0 20.40 2 20.70 19.97 +.43 +1.6H -:H&E Eqp Q HEES 1.10 2.9 12 44.24 20.16 422 38.25 1980 40.20 37.84 -.76 -5.9sHCA Hldg N HCA .35p 19 124.51 71.18 2260 124.15 15777 124.51 107.25 +16.15 +41.3 HCI Grp N HCI 1.50 3.5 46.10 27.11 34 42.36 157 43.27 41.05 +.08 +41.7 HCP Inc N HCP 1.48 5.8 14 32.12 21.48 3963 25.45 14464 26.47 25.17 -.53 -2.4 HD Supply Q HDS 12 45.24 29.91 934 43.53 5881 45.00 43.00 -1.21 +8.7 HDFC Bk N HDB .37e .3 112.10 89.07 435 109.65 2624 111.00 107.82 -1.80 +7.8 HECO pfU N HEpU 1.62 6.2 28.45 25.05 26.33 2 26.33 26.02 +.23 -.5 HFF Inc N HF 1.80e 19 51.74 32.99 1236 44.00 2981 45.38 35.82 +7.81 -9.5sHL Acqui n Q HCCH 9.60 9.52 13 9.53 171 9.60 9.52 -.03 -.2 HL Acq un Q HCCHU 10.30 10.05 8 10.20 158 10.25 10.20 -.10 +1.3sHL Acq rt Q HCCHR .43 .35 0 .44 159 .44 .36 +.06 +16.6 HMG A HMG 16.33 8.94 0 14.90 5 14.90 14.47 +.41 +19.3sHMN Fn Q HMNF 19 21.90 16.80 1 21.20 13 21.90 20.35 +.20 +11.0sHMS Hldgs Q HMSY 45 24.74 11.01 434 23.64 2840 24.74 23.36 -.61 +39.5sHNI Corp N HNI 1.18f 2.8 20 45.40 31.16 361 42.26 2561 45.40 38.44 +2.96 +9.6 HP Inc N HPQ .56f 2.4 9 24.75 18.36 4730 23.23 31852 23.65 22.66 +.29 +10.6 HSBC N HSBC 1.50e 3.1 55.89 46.23 1052 48.21 5313 48.87 47.61 +.83 -6.6 HSBC prA N HSBCpA 1.55 5.9 26.62 25.52 39 26.20 824 26.33 26.20 -.12 +1.5 HTG Mol h Q HTGM 5.83 1.59 218 3.02 1490 3.34 2.74 -.29 +48.8 HV Bcp n Q HVBC .50e 18.50 13.75 0 15.40 20 17.50 14.73 +.68 +1.2 HabitRest Q HABT 66 17.45 8.10 462 11.30 1666 11.45 10.25 +1.00 +18.3 HackettGp Q HCKT .34f 2.0 20 19.24 13.24 110 17.10 435 17.63 16.62 +.30 +8.8sHaemonet N HAE 92 101.65 38.79 634 98.83 3398 101.65 97.38 +.18 +70.2 Hailiang n Q HLG 88.92 8.55 27 79.19 208 79.96 76.91 +.53 +75.2 HainCels lf Q HAIN 45.61 25.41 503 28.56 4742 28.94 27.51 -.43 -32.6 HalconRs n N HK 9.07 3.57 5747 4.00 20402 4.07 3.66 +.23 -47.2 HalladorE Q HNRG .16 2.5 7 7.98 4.79 40 6.46 233 6.57 6.25 -.12 +6.1 Hallibrtn N HAL .72 1.7 57.86 38.18 10563 41.80 106113 43.05 39.47 -3.40 -14.5 HallmkFn Q HALL 11.83 8.62 18 10.57 92 10.99 10.55 -.32 +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 9 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 44

Halozyme Q HALO 38 21.48 11.41 911 16.94 4091 18.50 16.46 -1.20 -16.4 HamiltnBc Q HBK 16.20 14.00 0 14.95 7 14.95 14.70 +.05 -2.9 HamBchBr N HBB .34 1.3 41.00 20.97 89 26.06 310 27.21 24.77 -1.05 +1.4 HamilLa n Q HLNE .85f 1.7 55 54.59 21.36 111 49.10 673 51.79 48.55 -2.10 +38.7tHancJaf n Q HJLI 5.64 2.45 77 2.65 678 3.57 2.45 -.35 -49.4 HancFinOp N BTO 1.48 3.8 41.00 31.24 71 38.79 173 38.94 38.05 +.71 -1.4 HanJS N JHS .87e 6.5 15.12 12.97 10 13.42 82 13.46 13.37 -.04 -9.6 HanJI N JHI 1.45e 9.0 18.85 15.85 6 16.19 82 16.47 16.07 +.05 -7.5 HanPrmDv N PDT 1.08a 6.8 17.33 14.50 71 16.00 260 16.17 15.98 -6.6 HanPfEq N HPI 1.68 7.7 22.58 19.73 43 21.83 154 22.01 21.72 +.08 +1.9 HanPfd2 N HPF 1.68 8.0 22.71 19.39 33 21.05 125 21.14 21.01 +.01 -2.0 HanPfd3 N HPS 1.47 8.0 19.48 16.80 50 18.32 214 18.58 18.30 -.11 -2.3 HanTxAdv N HTD 1.45 6.3 26.23 21.00 47 23.12 277 23.28 23.01 -.04 -6.2 HancWhit Q HWC .96 1.9 17 56.40 41.05 334 50.65 2604 52.60 50.15 -1.00 +2.3 HancWht 45 Q HWCPL 1.49 5.8 26.67 25.00 2 25.53 24 25.65 25.40 +.02 -2.1 Hanesbds s N HBI .60 2.8 11 25.73 16.38 5441 21.79 26925 22.52 21.49 -.38 +4.2tHanmiFin Q HAFC .96 3.9 13 33.10 24.25 260 24.75 1733 27.80 24.25 -2.80 -18.5 HannArms N HASI 1.32 6.7 36 25.28 17.33 246 19.68 1208 20.14 19.43 -.39 -18.2sHanoverIns N THG 2.16 1.7 68 126.52 87.91 101 124.59 596 127.20 122.59 +.58 +15.3 HanovIns53 N THGA 1.59 6.3 25.90 25.02 1 25.44 22 25.54 25.33 +.09 +.4 Hanwha rs Q HQCL 16 9.33 5.40 82 6.51 222 6.80 5.74 +.77 -7.3 HarbrOne n Q HONE 60 20.19 15.92 36 18.75 201 19.20 18.61 -.24 -2.1 HarleyD N HOG 1.48 3.3 14 56.50 39.34 1814 44.38 20055 45.87 41.05 +2.76 -12.8 Harmonic Q HLIT 4.60 2.80 421 4.50 1300 4.58 4.30 +.05 +7.1 HarmonyG N HMY .05 2.53 1.52 1922 1.68 11823 1.73 1.62 +.06 -10.2 HarrisCorp N HRS 2.28 1.5 27 170.54 111.72 527 153.88 2987 154.91 148.75 +2.98 +8.6 Harsco N HSC .20m .8 63 26.75 15.05 362 24.40 1939 24.90 22.90 +.95 +30.8 HarteHk rs N HHS 12.16 7.27 0 10.37 20 11.00 10.22 -.62 Hrt TotR n N HTRB 40.25 38.76 38.91 648 38.91 38.91 -.01 -2.9 HrtMuOp n N HMOP 42.46 39.53 39.73 3 39.75 39.73 +.08 -1.1tHartfFn42 N HGH 1.97 6.9 31.53 28.42 74 28.43 499 28.68 28.33 -.18 -2.8 HartfdFn N HIG 1.20f 2.3 18 59.20 49.67 5431 51.97 13590 53.62 51.51 -.37 -7.7 HrvrdBio Q HBIO 6.15 2.40 711 5.60 1258 5.75 5.00 +.50 +69.7 HarvCapCr Q HCAP 1.14a 10.1 8 13.99 9.90 6 11.28 86 11.40 11.20 +.04 +2.9 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 25.58 3 25.60 25.54 +.23 +.5 Hasbro Q HAS 2.52f 2.5 62 111.59 79.00 1527 101.31 18716 107.58 99.70 +7.38 +11.5 Haverty N HVT .72 3.6 21 27.23 17.70 57 19.90 403 21.05 19.80 -1.10 -12.1 HavertyA N HVT/A .38a 1.9 15 27.10 18.00 0 20.00 0 20.55 20.00 -1.80 -14.3 HawaiiEl N HE 1.24 3.6 24 38.72 31.72 247 34.63 1756 35.20 34.19 -.49 -4.2 HawHold Q HA .48 1.2 6 45.45 32.40 818 39.30 7199 41.75 35.95 +1.80 -1.4 Hawkins Q HWKN .88 2.3 19 46.90 30.55 25 37.60 106 39.15 37.28 -.05 +6.8 HawthornB Q HWBK .40f 1.8 17 22.23 17.38 1 21.75 47 22.00 21.70 -.01 +9.0 HaymkAc n Q HYAC 9.85 9.50 9.77 177 9.80 9.75 +.02 +2.2 HaymkA un Q HYACU 10.35 9.88 10.25 70 10.35 10.25 -.10 +3.5 HaynesIntl Q HAYN .88 2.1 45.14 28.97 49 41.74 312 42.59 38.45 +2.96 +30.2 Hc2 Hldgs N HCHC 1.29 7.79 4.30 134 5.84 641 6.17 5.84 -.22 -1.8 HlthCSvc Q HCSG .78f 1.9 56.20 35.04 653 40.07 4682 40.77 38.98 +.62 -24.0 HlthInsInn Q HIIQ 23 37.38 12.65 122 31.00 886 33.35 30.70 -1.53 +24.2 HlthcrRlty N HR 1.20 4.1 46 34.26 26.09 1741 29.21 6578 29.79 28.78 +.16 -9.1 HlthcreTr N HTA 1.22 4.5 52 31.87 24.06 1257 26.91 9081 27.68 26.52 -.03 -10.4sHealthEqty Q HQY 92 83.34 40.21 523 76.40 1718 83.34 75.81 -5.94 +63.7 HlthStrm Q HSTM 1.00e 67 30.89 21.15 201 27.94 1189 30.28 26.18 -1.21 +20.6 HrtlndEx Q HTLD .08 .4 21 25.22 17.38 592 19.10 4616 21.66 18.88 -1.77 -18.2sHeartFn Q HTLF .56f 1.0 19 60.30 42.10 245 58.75 1188 60.30 51.80 +.20 +9.5 HeatBio rs Q HTBX 7.89 1.09 196 2.04 1137 2.22 2.01 -.20 -46.7 HebronTc n Q HEBT 4.05 1.45 10 1.70 339 1.96 1.70 -.04 -35.4tHeclaM N HL .01e .3 5.58 3.20 8984 3.15 41794 3.54 3.15 -.07 -20.7 HeclaM pfB N HLpB 3.50 6.3 61.99 51.27 55.24 0 +4.2 Heico s N HEI .13 97.32 61.91 194 75.94 1564 78.00 75.51 -1.77 Heico A s N HEI/A 50 79.00 53.08 136 65.05 702 66.75 64.75 -1.70 HeidrkStr Q HSII .52 1.5 39.73 17.90 124 34.60 579 35.80 33.80 -.20 +40.9 HelenTroy Q HELE 15 119.25 81.10 120 113.20 878 117.05 112.20 -3.30 +17.5tHeliosM rs Q HMNY 9714.50 6.75 7970 2.00 132732 27.25 1.86 -23.25 -99.9 Helius Med n Q HSDT 13.20 7.47 23 9.04 163 9.86 9.01 +.28 +15.7sHelixEn N HLX 5 9.99 5.37 2505 9.94 11938 10.25 8.52 +1.23 +31.8 HelmPayne N HP 2.80f 4.6 75.02 42.16 1469 60.83 8337 61.95 57.60 +1.43 -5.9 HemisMda Q HMTV 13.95 10.50 42 11.55 149 12.00 11.30 -.45 Hemisphrx rs A HEB .65 .28 254 .31 2363 .32 .29 -.00 -11.8 HennesAd s Q HNNA .40 2.5 8 20.00 14.29 31 16.05 73 17.43 16.00 -1.20 -3.0 HennCap n A HCAC 11.00 8.97 10.12 333 10.12 10.08 +.01 +3.3 HennCap un A HCAC/U 11.53 10.05 10.82 5 11.10 10.80 -.40 +4.3 HSchein s Q HSIC 30 93.14 62.56 840 77.58 4358 78.13 75.26 +2.27 +11.0 Herbalif s N HLF 23 56.75 30.36 740 52.24 4059 53.52 51.60 -.41 HercHld n N HRI 72.99 35.89 186 56.80 748 60.30 56.60 -2.95 -9.3 HercTGC N HTGC 1.24 9.2 13 13.97 11.55 536 13.46 2242 13.62 13.36 -.04 +2.6 HercTG 24 N HTGX 1.56 6.2 25.77 25.01 4 25.15 19 25.15 25.08 +.04 -1.8 HrtgeCo Q HTBK .44 2.9 18 18.10 12.76 283 15.40 902 17.35 14.30 -1.56 +.5sHrtgeFn Q HFWA .60 1.7 25 37.38 25.25 225 36.00 1831 37.38 35.40 +16.9 HeritageIns N HRTG .24 1.4 60 19.15 8.85 106 17.35 491 17.90 16.90 +.26 -3.7 HeritCryst Q HCCI 33 25.20 15.90 83 22.95 495 24.50 19.10 +3.20 +5.5 HernTher h Q HRTX 42.90 14.40 1254 35.85 4770 39.60 35.45 -3.15 +98.1 Hersha pfC N HTpC 1.72 7.1 25.99 23.82 8 24.39 74 25.15 24.39 -.56 -3.0 Hersha rs N HT 1.12 5.3 15 22.57 16.60 328 21.22 2678 22.49 20.85 -1.11 +22.0 Hersha pfD N HTpD 1.63 7.0 25.94 22.61 21 23.11 116 23.86 23.05 -.62 -6.3 Hersha pfE N HTpE 26.40 22.66 19 23.22 58 23.84 23.15 -.55 -6.1 Hershey N HSY 2.89f 3.0 21 115.82 89.10 2217 96.99 9641 101.69 90.52 +5.07 -14.6 HertzGl N HTZ 27.27 12.70 3411 13.96 15709 14.76 13.71 -.13 -36.8 HerzfldCrb Q CUBA .12e 7.54 6.55 6 6.73 140 6.76 6.64 +.01 -5.9 HeskaCorp Q HSKA 62 115.00 56.59 38 101.01 152 109.23 100.95 -6.76 +25.9 Hess N HES 1.00 1.6 71.14 37.25 2473 63.61 31885 65.89 62.80 -.43 +34.0 Hess pfA N HESpA 79.62 48.24 13 70.89 200 73.01 70.28 -.41 +22.5 HessMidP n N HESM 1.38f 6.3 21 23.34 18.32 47 21.88 345 22.25 20.56 +1.15 +10.4 HP Ent n N HPE .45e 2.9 12 19.48 12.82 5690 15.59 38549 15.89 15.23 +.12 +8.6 Hexcel N HXL .60f .9 24 73.42 50.50 691 68.68 3655 69.43 66.20 -.43 +11.0 Hexindai n Q HX .40p 17.00 8.06 27 9.31 215 9.67 8.55 +.51 -15.7sHi-Crush N HCLP 1.67e 11.0 17 15.80 7.25 5206 15.25 32718 16.65 12.65 +4.40 +42.5 Hibbett Q HIBB 13 29.50 9.40 291 23.20 1854 24.60 22.65 -.85 +13.7 HighPtRs N HPR 7.60 2.66 1169 6.76 8055 7.24 6.61 +.15 +31.8 HighlFlR n N HFRO 16.60 15.00 92 15.90 507 16.00 15.68 +.04 +2.6 HighSenLn Q SNLN .79 4.3 18.41 18.04 290 18.18 1423 18.19 18.16 +.01 -.1 HighpwrInt Q HPJ 4 5.90 2.75 11 2.90 91 2.95 2.85 -.08 -21.6 HghwyH Q HIHO .40e 9.6 6.55 3.30 14 4.15 120 4.20 3.80 -.08 -1.2 HighwdPrp N HIW 1.85 3.8 21 53.34 41.34 531 48.43 3333 50.22 47.84 -1.05 -4.9 Hill Intl N HIL 6.11 4.25 121 5.65 571 5.90 5.60 -.35 +3.7sHill-Rom N HRC .80 .9 23 96.14 71.91 1626 89.96 3681 96.14 88.53 -4.64 +6.7sHillenInc N HI .83 1.7 24 50.43 34.65 320 49.30 1104 50.43 48.95 -.25 +10.3 HillmCT pf A HLMp 2.90 9.4 36.95 26.41 1 30.95 23 32.00 30.67 -.35 -9.9tHilltopH N HTH .28 1.3 11 28.32 21.47 900 21.10 1828 22.56 20.87 -1.00 -16.7 HilGrVa n N HGV 47.75 32.20 1242 33.99 5763 35.04 33.83 -.50 -19.0 Hilton N HLT .60 .8 39 88.11 60.54 2684 78.45 19404 82.26 77.64 -3.51 -1.8 HimaxTch Q HIMX .10e 1.4 49 13.95 5.97 882 7.15 6748 7.70 7.13 -.42 -31.4 HingmSv Q HIFS 1.40f .6 20 242.00 174.47 1 225.00 5 227.50 219.03 +3.02 +8.7 Histogenics Q HSGX 3.35 1.60 166 2.20 405 2.58 2.12 -.17 +7.3 HoeghLP N HMLP 1.76f 9.8 11 20.00 15.33 120 18.00 629 18.25 17.65 +.05 -3.5 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 13 25.75 104 25.80 25.61 -4.3 HollyEngy N HEP 2.64f 8.7 14 36.05 26.09 190 30.39 1188 31.78 29.89 +1.04 -6.5 HollyFront N HFC 1.32 1.8 18 83.28 27.04 2031 74.07 9796 75.18 70.37 +3.05 +44.6 Hollysys Q HOLI .12e .5 11 28.35 17.79 226 23.21 1659 24.08 22.34 +.72 +4.2 Hologic Q HOLX 45.37 35.10 2094 42.48 9260 42.77 40.82 +1.36 -.6 HomeBLA Q HBCP .76f 1.7 21 48.47 34.12 12 45.68 53 47.04 45.53 -1.12 +5.7 HomeBcs s Q HOMB .48f 2.1 22 25.90 20.82 588 23.30 3401 23.61 22.51 +.03 +.2 HomeDp N HD 4.12 2.1 26 207.61 144.25 3871 197.14 22005 204.25 196.68 -5.31 +4.0 HmFdB LA Q HFBL .56f 1.7 20 32.90 26.00 32.41 2 32.70 32.00 +.61 +15.2 HomeStreet Q HMST 27 32.60 24.00 167 29.35 1070 31.55 27.66 +.50 +1.4 HometBk n Q HMTA .04p 15.79 10.60 1 13.62 17 14.25 13.62 +.12 +21.9 HomeTrBc Q HTBI 27 29.60 21.40 77 28.55 161 29.30 27.85 -.15 +10.9 HomolMd n Q FIXX 24.40 16.12 191 18.93 491 21.76 17.65 -2.56 +1.4 Honda N HMC .84e 2.8 37.29 27.36 697 30.33 3048 30.43 29.08 +1.14 -11.0 HonwllIntl N HON 2.98 1.9 74 165.13 134.50 2838 159.34 19965 159.72 151.13 +6.21 +3.9 HookerFu Q HOFT .56 1.2 17 52.75 35.90 29 45.05 172 49.00 44.85 -3.85 +6.1 HopeBcp Q HOPE .56f 3.3 15 19.86 15.10 516 16.95 4296 17.80 16.90 -.30 -7.1 HopFedBc Q HFBC .28f 1.7 22 16.69 13.51 2 16.43 9 16.51 16.18 +.25 +16.5 HorMan N HMN 1.14 2.6 26 47.65 33.85 122 43.50 588 45.50 43.45 -1.85 -1.4 HorizBcp s Q HBNC .40 1.9 19 22.13 16.67 120 21.39 434 21.60 20.47 +.49 +15.4 HorizGbl n N HZN 26 19.26 5.13 100 5.40 1114 5.57 5.26 -.15 -61.5 HorizPhm Q HZNP 18.23 11.17 1238 17.34 5872 17.86 17.06 -.12 +18.8 HorizTFn Q HRZN 1.20 11.3 10 11.88 9.66 80 10.61 383 10.69 10.42 +.15 -5.4 HorizFn22 n N HTFA 26.00 25.26 1 25.51 8 25.55 25.44 +.11 +.4 Hor OEXcc Q QYLD 2.26e 9.2 25.50 22.67 90 24.62 721 25.13 24.51 -.22 +.4 HorzDAX Q DAX .60m 2.0 34.00 28.07 4 29.81 13 30.00 29.24 +.44 -5.6 HorzSPCvC N HSPX 2.52e 3.7 52.96 46.37 9 51.20 45 51.75 51.20 -.05 +1.8 HorGKWld N KLDW 35.73 30.63 5 34.72 18 34.91 34.35 +.28 +3.7 Horz Saba n N CEFS 23.00 19.87 6 20.13 31 20.13 19.98 +.16 -5.9sHrzProSp n N FANZ 23.61 20.25 4 23.26 7 23.62 23.26 -.14 +4.4 Hormel s N HRL .75 2.0 22 38.00 29.75 1217 36.65 11523 37.40 35.69 -.60 +.7 Hornbeck N HOS 5.35 2.07 94 4.72 714 5.02 4.61 -.14 +51.8 Hortonwks Q HDP 22.00 12.37 638 18.80 3223 20.07 18.59 -.40 -6.5 HospPT Q HPT 2.12 7.6 11 31.27 23.83 543 27.74 2717 29.08 27.66 -.66 -7.1 HostHotls N HST 1.00a 4.8 17 22.47 17.26 3195 20.81 35111 21.74 20.73 -.47 +4.8 HostessBr n Q TWNK 26 16.49 11.00 512 14.09 3345 14.50 13.94 -.31 -4.9 HoughMH Q HMHC 12.25 6.20 718 6.40 5298 7.50 6.25 -.90 -31.2sHoulihnL n N HLI 1.08 2.2 20 53.20 34.41 957 49.14 1547 53.20 48.67 -2.80 +8.2 HstnAEn A HUSA .76 .22 460 .24 2176 .25 .22 -.01 -28.8 HoustWC Q HWCC .12m 1.5 9.32 4.70 19 7.85 52 8.20 7.85 -.30 +9.0tHovnEn pf A Q HOVNP 8.47 5.30 0 5.90 3 6.29 5.30 -.35 -21.3tHovnanE N HOV 3.41 1.52 1353 1.55 6750 1.69 1.51 -.12 -53.7 HowardBcp Q HBMD 28 24.20 16.70 21 17.35 116 18.05 17.15 -.40 -21.1 HHughes N HHC 28 142.36 114.28 191 133.42 1055 138.60 132.89 -5.28 +1.6sHuanPwr N HNP 2.45e 8.1 30.93 23.64 55 30.33 225 30.93 29.56 -.07 +21.3 HuazhuGr Q HTHT 33 49.60 23.04 706 40.20 4638 42.47 39.55 -.82 +11.3 HubGroup Q HUBG 26 54.46 33.18 467 45.95 2543 51.10 45.05 -4.05 -4.1 Hubbell N HUBB 3.08 2.5 22 149.03 100.55 383 121.93 4466 123.88 113.30 +6.68 -9.9 HubSpot N HUBS 143.00 65.70 509 127.85 2175 136.75 125.44 -5.50 +44.6 HudBayM g N HBM .02 7 10.25 5.05 433 5.15 2623 5.45 5.15 -.15 -41.5 HudsonGbl Q HSON .20 12.0 2.44 1.29 8 1.67 28 1.78 1.64 -.16 -25.8 HudsPacP N HPP 1.00 3.0 27 36.06 28.25 603 33.31 2884 33.86 33.07 -.55 -2.7tHudsonTc Q HDSN 29 10.40 1.66 238 1.71 2535 1.91 1.66 -.18 -71.8tHugotnR N HGT .09e 16.1 2 1.90 .55 137 .56 734 .60 .52 -.04 -60.0sHumana N HUM 2.00f .6 27 321.27 229.84 574 315.10 3475 321.27 313.37 -2.71 +27.0 HuntCoFn N HCFT .40m 11.8 5 4.98 2.55 56 3.35 253 3.41 3.30 -.05 -16.3 HuntJB Q JBHT .96 .8 17 131.74 88.83 734 118.85 5975 122.73 116.54 -2.41 +3.4 HunterMar Q HUNT 9.88 9.68 0 9.85 8 9.85 9.85 +.02 +.9 HuntBncsh Q HBAN .56f 3.6 17 16.60 12.14 8267 15.51 53617 15.55 14.96 +.41 +6.5 HuntBcs pf Q HBANO 1.56 5.9 28.68 25.75 12 26.35 76 26.64 26.32 -.30 -6.4 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 9 25.67 13 25.93 25.61 -.12 -1.4sHuntgUSEq N HUSE 1.86e .6 41.49 37.35 15 40.80 136 41.49 40.57 -.15 +6.4 HuntgtnEco N HECO .47e .2 44.87 39.67 43.39 3 43.39 42.60 +.72 +4.1 Str 7handl n Q HNDL 25.98 23.65 2 24.09 110 24.23 23.95 -.01 -3.9 HuntgtnIng N HII 2.88 1.2 22 276.69 201.10 201 231.73 1464 234.45 222.07 +4.40 -1.7 Huntsmn N HUN .65 2.1 11 36.09 24.51 1394 31.43 8148 31.78 30.61 +.50 -5.6 Hurco Q HURC .44 1.0 17 50.50 32.75 16 43.65 50 44.85 43.55 -.60 +3.7sHuronCon Q HURN 45.55 29.53 105 43.60 680 45.55 43.60 -1.05 +7.8 HutChMd n Q HCM 42.25 21.44 80 34.38 304 34.74 32.48 +.57 -12.8tHuttigBld Q HBP 7.75 3.82 19 3.99 260 4.33 3.82 -.31 -40.0 Huya n N HUYA 50.82 15.25 3828 35.28 20498 36.49 32.23 -.43 +119.7 Hyatt N H .60 .8 37 84.89 54.38 910 78.44 3421 82.33 78.40 -3.86 +6.7tHydrognc Q HYGS 12.00 6.50 11 6.80 95 6.90 6.50 +.10 -38.7tHyreCar n Q HYRE 6.50 2.58 474 3.42 1714 4.68 2.58 -1.19 -32.9 HysterYale N HY 1.21 1.9 17 93.90 62.62 21 63.73 130 66.38 63.18 -2.82 -25.2I -:I-AMCap n Q IAM 11.94 9.75 25 10.10 133 10.15 10.08 +.02 +2.3 I-AMCap rt Q IAMXR .51 .21 0 .47 212 .47 .39 +.08 +56.3 i3 Vert n Q IIIV 19.50 13.79 91 15.72 360 16.79 15.01 -.96 -14.3 IAC Inter Q IAC 1.36 .9 57 166.64 100.57 819 150.78 4305 158.86 148.05 -.97 +23.3 IAMGld g N IAG 1.52f 27.1 94 7.25 4.80 2008 5.61 15264 5.86 5.45 -.28 -3.8tICAD Q ICAD 4.89 2.80 3 3.00 187 3.13 2.80 -12.8 ICC Hld n Q ICCH 74 18.00 14.54 1 15.50 1 15.50 15.50 -.05 -4.7 ICF Intl Q ICFI .56 .8 22 76.13 41.10 82 73.35 377 74.53 71.85 +1.35 +39.7 ICICI Bk N IBN .16e 1.8 11.26 7.61 11287 8.72 39639 8.76 8.00 +.83 -10.4 ICU Med Q ICUI 313.20 164.00 174 286.00 673 305.70 282.75 -14.65 +32.4 IClickInt n Q ICLK 11.40 5.03 182 6.13 930 7.03 5.80 -.67 -32.3 ID Syst Q IDSY 8.05 5.37 3 6.70 64 7.00 5.92 +.62 -3.5sIdexxLab s Q IDXX 72 252.49 146.09 497 241.27 2278 252.49 239.35 -6.87 +54.3 IDT Cp N IDT 1.00f 19.3 16.48 4.82 224 5.17 1306 5.42 4.99 -.09 -51.2 IEC Elec A IEC 6.80 3.42 103 5.35 325 5.69 5.27 -.30 +29.9 IES Hldgs Q IESC 25 19.35 14.05 10 17.45 68 17.90 17.05 +.05 +1.2 IF Bancp Q IROQ .20f .8 29 25.04 19.10 8 25.00 9 25.00 24.40 +.20 +27.2tIFresh n Q IFMK 18.00 3.83 5 3.95 36 4.11 3.83 -.22 -69.6sIHS Mark Q INFO 31 54.31 42.40 1020 53.36 6759 54.31 52.55 +.63 +18.2 II-VI Q IIVI 29 53.08 34.05 384 44.85 2053 46.20 43.30 +1.00 -4.5 ILG Inc Q ILG .70 2.0 39 35.00 24.38 463 34.26 4169 34.82 33.69 -.12 +20.3 IMV Inc n Q IMV 7.21 4.50 10 5.10 38 5.10 4.80 +.30 -25.9 ING N ING .14e .9 20.58 14.14 2634 15.22 16433 15.24 14.66 +.62 -17.6 ING 6.125 N ISG 1.53 5.9 26.37 25.20 13 25.83 161 25.94 25.79 -.14 +1.1 ING 6.375 N ISF 1.59 6.1 26.40 25.40 20 26.04 191 26.14 25.95 -.14 +1.3sINTLFCStn Q INTL 18 55.72 33.11 31 54.08 193 55.72 53.15 +.88 +27.2 ION Geo rs N IO 32.45 3.35 145 25.65 663 26.45 24.30 +.75 +29.9 IPG Photon Q IPGP 37 264.11 152.28 209 235.62 1146 241.43 232.14 -2.45 +10.0 iPass Q IPAS 1.31 .25 210 .35 1050 .38 .32 +.02 -32.9 iPicEnt n Q IPIC 17.00 5.91 1 6.80 22 7.35 6.80 -.20 -55.1 IQ M Ins n N MMIN 29.89 24.66 24.86 0 24.86 24.86 -.02 -1.5 IQ HdgMult N QAI 33.13 29.42 111 30.67 489 30.78 30.54 +.06 +.8 IQ HdgLgS N QLS 24.53 20.92 7 22.27 25 22.33 22.22 +.13 +1.7 IQ US Lg n Q CLRG .08e 27.80 24.16 34 25.90 70 26.01 25.45 +.53 +2.4 IQ Ch SC n N CSML 29.96 23.89 83 28.71 262 29.58 28.69 -.58 +2.3 IQ HdgEv N QED 22.00 20.76 21.44 9 21.46 21.32 +.06 +2.6 IQ HiYlVl n N HYLV 25.58 22.89 1 24.19 11 24.25 24.16 +.02 -3.8tIQ CorePl n N AGGP 20.27 18.45 42 19.14 248 19.17 18.45 -.01 -4.1 IQ CoreBd n N AGGE 19.86 18.22 1 18.58 52 18.62 18.57 -.11 -5.1 IQ GTAA N QGTA 25.44 23.26 1 24.19 9 24.24 24.06 +.17 -.9 IQ 50HJpn N HFXJ 23.96 19.89 21.57 0 -4.4 IQ 50HgEur N HFXE 21.45 19.16 1 20.03 3 20.04 19.76 +.18 -1.5 IQ 50HIntl N HFXI 22.80 20.05 14 21.25 67 21.41 21.03 +.15 -1.8sIQ RealRtn N CPI 27.95 27.17 6 27.87 58 27.95 27.77 -.01 +1.6 IQUSReSC N ROOF 1.43e 5.5 27.77 22.60 3 26.01 21 26.59 26.01 -.50 -1.2 IQMrgArb N MNA 31.92 30.25 102 31.23 484 31.29 30.93 +.25 +.6 IQ AgriSC N CROP .41e 1.2 35.99 31.64 0 32.87 5 32.87 32.17 +.54 -5.9 IQ GlbRes N GRES .10e .4 29.30 25.99 11 27.25 59 27.34 26.80 +.36 -4.6 IQIYI n Q IQ 46.23 15.30 12371 32.15 88062 33.85 30.85 -1.12 +106.8sIQVIA Hldg N IQV 14 125.35 87.45 808 120.45 12154 125.35 111.12 +9.34 +23.0 IRSA N IRS 32.97 16.51 129 18.22 559 18.91 17.16 +.82 -38.4 IRSA Prop Q IRCP 1.86e 5.4 64.68 27.29 0 34.30 2 37.00 33.00 +1.30 -39.3 IRhythm n Q IRTC 89.73 40.12 789 73.27 1878 84.39 70.29 -9.92 +30.7 iRobot Q IRBT 34 109.78 55.77 1007 80.16 12501 89.48 70.86 +6.10 +4.5 iShGold N IAU 13.11 11.65 9429 11.73 48191 11.83 11.72 -.08 -6.2 iShGSCI N GSG 18.31 13.92 140 17.28 1107 17.40 16.96 +.29 +6.1 iSAstla N EWA 1.01e 4.4 24.19 21.54 1012 22.84 6370 22.97 22.58 -1.4 iSAstria N EWO .37e 1.6 27.41 22.01 70 23.50 243 23.67 23.00 +.43 -4.6 iShBelg N EWK .51e 2.5 23.00 19.45 22 20.37 148 20.68 20.20 +.13 -3.1 iShBrazil N EWZ .67e 1.8 47.85 30.98 19456 36.73 101624 37.21 35.13 +1.08 -9.2 iShCanada N EWC .48e 1.7 30.60 26.91 1808 29.04 9927 29.21 28.77 +.14 -2.0 iShEMU N EZU .86e 2.0 47.13 40.28 3583 42.41 19746 42.70 41.89 +.33 -2.2 iSFrance N EWQ .58e 1.8 33.73 29.16 712 31.52 4940 31.74 31.05 +.24 +1.0 iShGerm N EWG .60e 1.9 35.87 29.32 3186 31.25 24834 31.38 30.67 +.48 -5.4 iSh HK N EWH .61e 2.5 26.93 23.79 5793 24.61 17222 24.97 24.36 +.22 -3.2tiSh SKor N EWY .65e 1.0 79.07 64.89 2501 66.58 15233 66.98 64.89 +.25 -11.1 iShMexico N EWW .78e 1.5 57.82 43.55 3632 51.87 23907 52.34 50.02 +1.39 +5.2 iShNeth N EWN .66e 2.1 34.09 29.99 635 31.73 1864 32.04 31.62 -.11 iSPacxJpn N EPP 1.66e 3.6 50.34 44.78 175 46.63 716 47.02 46.07 +.23 -2.4 iShSoAfr N EZA 1.02e 1.7 76.53 53.17 720 60.09 2776 60.70 57.52 +1.00 -14.1 iShSpain N EWP .99e 3.2 36.38 29.62 474 31.28 2427 31.40 30.90 +.24 -4.5 iSSwedn N EWD .76e 2.4 36.71 29.81 183 32.00 801 32.34 31.44 +.60 -5.6 iShSwitz N EWL .75e 2.2 37.84 31.94 387 34.52 2638 34.62 33.93 +.55 -3.0 iShFrntr100 N FM .30e 1.0 36.19 27.95 184 29.67 731 29.79 29.23 +.39 -10.4 iShGlHiY bt A GHYG 2.09e 4.2 51.63 48.61 7 49.26 60 49.41 49.16 +.04 -2.4 iShxUSH bt A HYXU .92e 1.8 57.19 51.35 18 52.51 73 52.83 52.48 -.20 -3.6 iShEMCBd bt A CEMB 2.28 4.7 51.78 47.96 7 48.72 26 48.90 48.42 +.26 -4.8 iShEMkHY N EMHY 3.98 8.4 51.12 44.85 56 47.17 419 47.19 46.56 +.43 -5.6 iShAsiaPDv N DVYA 2.29e 5.0 51.42 44.06 0 45.81 15 45.94 45.18 +.33 -8.6 iShEmMDv N DVYE 1.83e 4.5 46.11 38.46 19 40.73 213 40.90 39.81 +.68 -2.6 iShGblSilv N SLVP .29e 3.0 12.00 9.34 42 9.63 110 9.85 9.53 -.14 -11.1 iShGblEnP N FILL .59e 2.5 24.50 18.08 7 23.40 31 23.50 23.00 +.35 +8.6 iShGblAgri N VEGI .55e 1.9 31.00 26.69 0 28.79 28 28.93 28.14 +.62 -1.9 iShMsciWld N URTH 1.57e 1.7 94.23 80.75 10 90.07 73 90.75 89.44 +.51 +2.2 iShEMAsia Q EEMA 1.23e 1.7 81.27 66.30 8 70.35 144 71.02 68.75 +1.06 -4.6 iShEMktSC N EEMS .89e 1.8 57.36 46.72 14 48.79 230 48.91 47.22 +.97 -8.1 iShEMkBd N LEMB .42e .9 50.78 43.94 428 45.36 912 45.49 44.81 +.46 -5.9 iShWldMnV N ACWV 1.93e 2.3 88.22 79.94 70 85.53 456 85.87 84.93 +.35 +1.4 iSEMMnVol N EEMV 1.15e 1.9 65.55 56.37 647 59.49 1795 59.71 58.59 +.54 -2.1 iShJpnSC N SCJ 1.81e 2.3 85.34 70.88 62 78.98 3973 79.36 76.90 +2.39 -1.0 iShThai N THD 1.88e 2.1 103.71 78.41 123 88.44 820 88.80 85.82 +2.08 -4.4 iShIsrael N EIS .81e 1.5 54.66 46.67 3 53.40 64 54.59 52.77 +.36 +4.1 iShChile N ECH .71e 1.5 56.53 42.73 291 47.14 2065 48.00 45.99 +.66 -9.6 iShBRIC N BKF .54e 1.3 50.94 39.66 7 43.05 85 43.85 42.11 +.73 -3.2 iShsUSA N EUSA .67e 1.2 59.06 50.11 12 57.87 65 58.35 57.50 +.13 +4.4 iShTurkey Q TUR 1.10e 3.9 47.13 25.99 328 28.00 3492 28.81 26.78 +.03 -35.6 iShSilver N SLV 17.14 14.35 5958 14.57 35446 14.70 14.43 -.02 -8.9 iShS&P100 N OEF 1.92e 1.5 127.67 107.44 425 124.71 3272 126.45 123.68 +.78 +5.1 iShMrnLV N JKF 2.46e 2.3 112.57 95.29 11 104.96 37 105.62 103.43 +1.50 -.6siShAcwiMV N HACV 29.96 28.02 0 30.01 0 30.01 30.01 +.05 +.8 iShIntTBd s Q IGOV 201.98 48.33 42 48.97 206 49.29 48.85 -.24 -1.9siShMrnLG N JKE 1.20e .7 183.69 141.15 32 179.25 84 183.69 178.23 -1.59 +14.5 iShNewZea Q ENZL 2.01e 4.2 51.06 44.71 10 48.30 47 48.60 47.60 +.03 +1.7 iSh1-3yITB Q ISHG .20e .2 87.67 81.46 0 82.27 15 82.61 82.15 -.20 -2.3 iShMrnLC N JKD 2.24e 1.4 167.90 146.62 20 160.90 90 161.67 157.89 +2.52 +1.3 iShBrazSC N EWZS .40e 2.9 18.14 12.00 18 13.99 147 14.25 13.64 +.10 -14.1 iShIntlPfd N IPFF .96e 5.4 19.76 17.15 28 17.72 110 17.72 17.39 +.23 -5.0 iShSPTUS s N ITOT 65.40 55.13 528 64.64 4076 65.32 64.31 +.14 +5.7 iShSTNtMu N SUB .86 .8 106.40 104.31 47 105.28 289 105.32 105.17 -.02 +.4 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 10 110.89 111 111.20 110.77 -.37 -1.9 iShSelDiv Q DVY 3.03e 3.1 102.32 90.47 258 99.03 1831 99.59 97.93 +.64 +.5 iShGTimb Q WOOD .94e 1.2 83.88 61.04 10 75.45 225 76.15 74.27 +.44 +6.1 iShTIPS N TIP 1.69e 1.5 115.26 111.04 749 111.73 3960 112.01 111.55 -.39 -2.1 iShEurFn Q EUFN .74e 3.6 25.85 19.86 851 20.79 4297 20.93 20.46 +.35 -10.8 iShAsiaexJ Q AAXJ 1.30e 1.8 83.52 69.03 366 72.90 5380 73.69 71.33 +.89 -4.4 iShChinaLC N FXI .87e 2.0 54.00 41.23 15789 43.43 120534 44.32 42.18 +1.04 -5.9 iShTransp N IYT 1.70e .9 206.73 162.38 259 197.15 1417 198.92 191.14 +3.84 +2.9 iShChinaSC N ECNS 1.73e 3.4 56.49 45.00 2 50.38 21 51.13 49.59 +.49 -.3 iSCorSP500 N IVV 4.38e 1.5 288.69 243.45 2798 283.36 14319 286.38 280.98 +1.74 +5.4 iSMornMC N JKG 2.32e 1.2 194.94 166.17 16 188.31 108 189.83 186.83 +.02 +1.4 iShEMInfr Q EMIF .93e 3.2 35.28 27.44 28 29.38 65 29.96 28.74 +.50 -10.7 iShGClnEn Q ICLN .33e 3.6 10.08 8.58 44 9.10 241 9.20 8.94 +.15 -2.4 iShUSAgBd N AGG 2.65e 2.3 110.66 105.00 2637 106.08 13640 106.19 105.89 -.19 -3.0 iShEMkts N EEM .59e 1.3 52.08 42.15 63743 44.69 334588 45.06 43.53 +.73 -5.2 iShACWX Q ACWX 1.00e 2.1 53.74 46.32 362 48.53 1745 48.81 47.82 +.53 -2.8 iShiBoxIG N LQD 3.87 3.3 121.85 113.72 5498 115.56 27898 115.75 114.72 +.31 -4.9 iSh ACWI Q ACWI 1.43e 1.9 77.54 66.15 2900 73.35 10527 73.94 72.55 +.56 +1.7 iSKokusai N TOK 1.60e 2.4 69.65 60.17 3 66.60 11 67.06 66.00 +.32 +3.0 iShCorUSTr N GOVT .33 1.3 25.60 24.26 952 24.46 4403 24.55 24.44 -.11 -2.5 iSEafeSC Q SCZ 1.51e 2.4 69.19 58.95 1271 63.73 16189 64.09 62.99 +.62 -1.2 iSGblTelcm N IXP 2.31e 4.2 62.55 53.47 18 55.61 176 55.70 54.64 +.69 -8.1 iShEMBd Q EMB 5.27e 4.8 117.46 105.17 2253 109.57 11504 109.77 108.29 +1.01 -5.6siShGblTech N IXN 1.10e .6 174.94 135.10 113 169.38 1385 174.94 168.51 -1.87 +10.2 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 3 50.63 240 50.70 50.33 +.11 -4.2siSMrnMCG N JKH .59e .3 229.36 180.50 3 224.27 14 229.36 224.27 -3.61 +10.8 iShIndones N EIDO .35e 1.5 30.61 21.90 883 24.12 5101 24.21 23.40 +.80 -15.2siSSP500Gr N IVW 2.03e 1.2 172.69 138.20 702 169.16 4020 172.69 168.38 -.14 +10.7 iShNYMun s N NYF 56.36 54.26 7 54.78 57 54.90 54.73 -.03 -1.8 iShGblHcr s N IXJ 61.56 53.45 50 59.56 373 60.04 58.72 +.70 iShGnmaBd Q GNMA .75e 1.6 50.11 47.84 5 48.33 33 48.51 48.25 -.14 -2.3 iShGblFin N IXG 1.28e 1.9 76.01 63.00 20 67.05 130 67.29 65.80 +1.30 -4.1 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 293 86.55 1548 87.32 85.62 +.62 +4.4 iSSPGlbEn N IXC 1.01e 2.7 39.50 30.55 377 37.61 841 37.79 36.84 +.59 +5.8 iShCalMn s N CMF 59.75 57.68 41 58.51 287 58.68 58.50 -.21 -1.1 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 16 49.85 82 50.00 49.76 -.19 -2.8 iShUSASize N SIZE 1.26e 1.5 88.35 75.90 3 86.26 17 86.80 85.66 +.32 +2.9 iSGblInfra N IGF 1.27e 2.9 46.80 41.66 134 43.67 797 43.89 43.28 +.09 -3.4 iShNANatR N IGE .85e 2.3 38.33 30.59 69 36.92 296 37.16 36.19 +.52 +4.2 iSh JPXNik N JPXN 70.78 58.74 3 64.31 11 64.64 63.05 +1.52 -1.0 iShUSAVal N VLUE 1.49e 1.8 89.40 73.08 221 84.91 884 85.67 84.09 +.52 +1.5 iShLatAm N ILF .60e 1.8 39.54 28.68 721 33.14 7263 33.37 31.71 +1.15 -3.0siShUSAMo N MTUM .81e .7 115.33 90.67 907 113.21 3142 115.33 112.50 -.44 +9.8 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 6 161.71 29 163.04 160.55 +.41 +1.4 iShPhilpns N EPHE .20e .6 40.19 28.80 256 32.42 1040 32.56 30.93 +1.14 -16.5 iSSP500Val N IVE 2.14e 1.9 121.12 103.71 1168 114.02 6315 114.45 112.20 +1.64 -.2 iShNMuBd N MUB 2.59 2.4 111.66 107.56 406 108.99 1698 109.23 108.94 -.24 -1.6 iShUKSC bt A EWUS 1.38e 3.2 46.20 39.20 450 43.31 852 43.52 43.05 +.11 -.7 iSRTop200V N IWX 1.17e 2.2 55.82 48.02 18 52.42 69 52.61 51.44 +.94 iShIntlDev N WPS 1.16e 3.0 42.27 37.12 3 38.63 37 38.79 38.09 +.27 -2.2 iShAsia50 N AIA 1.02e 1.6 72.96 58.62 26 63.44 357 64.12 62.18 +.40 -3.9 iSh20 yrT N TLT 3.05 2.6 129.57 116.09 4542 119.46 39343 120.38 119.14 -1.30 -5.8siSRTop200G N IWY .82e 1.0 82.95 65.31 51 81.04 249 82.95 80.68 -.30 +10.8 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 1435 101.77 15071 102.11 101.59 -.45 -3.6 iShRTop200 N IWL 1.02e 1.6 66.19 55.62 7 65.12 44 65.92 64.59 +.35 +5.9 iShIntSelDv N IDV 1.51e 4.2 35.93 31.67 423 32.97 2075 33.08 32.52 +.28 -2.4 iSh1-3yTB Q SHY .52 .6 84.72 83.09 1425 83.19 6969 83.25 83.15 -.06 -.8 iS Eafe N EFA 1.66e 2.4 75.27 65.86 28912 68.80 109458 69.11 67.94 +.73 -2.1 iShGerSC bt A EWGS .69e 1.1 70.42 54.27 3 63.44 11 64.00 62.60 +.54 -1.4 iShEurRE Q IFEU 1.46e 3.6 42.63 37.90 4 40.10 15 40.47 39.85 +.10 -2.6 iSRusMCV N IWS 1.59e 1.8 92.95 81.56 253 89.85 2237 90.55 89.06 +.39 +.8 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 5 60.20 94 60.30 59.77 -.07 -7.1siSRusMCG N IWP 1.02e .8 132.67 106.74 297 130.22 1034 132.67 129.42 -1.44 +7.9 iShIntlRE Q IFGL 1.48e 5.0 31.77 28.31 23 29.43 161 29.65 29.17 +.09 -1.9 iShEuroSC Q IEUS 1.08e 1.9 62.36 52.74 16 56.94 100 57.59 56.50 +.20 -1.6 iShNorC bt A ENOR .58e 2.1 29.21 23.78 4 27.77 21 27.92 27.25 +.50 +7.6 iShRusMid N IWR 2.85e 1.3 220.02 188.02 133 216.41 907 219.31 215.20 -.43 +4.0 iShMrnSC N JKJ 1.78e 1.0 185.03 153.97 2 180.25 11 183.13 180.01 -3.17 +3.5 iShIreland N EIRL .55e 1.2 50.12 42.91 37 47.35 151 48.49 47.03 -.04 -1.3 iSCorSPMid N IJH 1.89e 1.0 201.21 168.25 1054 197.21 5149 200.31 196.52 -2.18 +3.9 iSh10yCBd N CLY 2.67 4.5 63.67 57.32 68 58.77 173 58.93 58.04 +.32 -7.0 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 10850 85.91 51403 86.01 85.59 +.29 -1.5 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 164 41.02 308 41.93 40.96 -.20 +4.0siShSft N IGV .12e .1 197.86 137.14 733 191.57 2028 197.86 189.88 -4.24 +23.9 iShCorUS n N FTY 51.01 43.20 30 48.58 422 49.38 48.50 -.31 -2.1 iShDenC bt A EDEN .81e 1.2 71.11 62.85 10 68.26 67 68.65 67.21 +.91 +1.0 iShs SOX Q SOXX 1.55e .8 198.84 142.78 1731 186.10 10718 188.74 180.24 +1.68 +9.6 iShIndia50 Q INDY .15e .4 39.29 33.37 300 37.14 827 37.22 36.11 +.97 +.1 iShNetw N IGN .25e .5 55.29 44.16 11 52.35 24 53.67 52.27 -.98 +8.0siShNATch N IGM .73e .4 206.49 148.00 67 199.65 260 206.49 198.33 -2.41 +18.3siShNsdBio s Q IBB 120.06 100.22 4095 115.41 18497 120.06 114.59 -2.85 +8.1 iShResRE N REZ 2.01e 3.3 66.52 53.83 12 61.63 51 62.84 61.38 -.93 -1.0 iSh2019Mun N IBMH .27 1.1 25.65 24.92 27 25.41 151 25.43 25.38 +.02 +.4 iShC&SRE N ICF 2.97e 3.0 104.37 88.40 84 98.92 564 100.22 98.05 -.14 -2.4siShKLDSoc N DSI 1.11e 1.1 106.23 88.85 34 104.45 182 106.23 104.10 +.09 +6.3 iShGbl100 s N IOO 49.47 42.39 14 47.75 2648 48.19 47.08 +.51 +4.0 iSh2018Mu N IBMG .23 .9 25.54 25.32 9 25.41 91 25.44 25.41 -.01 +.1siShConsSv N IYC 1.50e .8 201.34 160.53 71 199.90 136 202.80 197.66 +.35 +11.5 iShMBS Q MBB 3.04e 2.4 107.76 102.93 425 103.73 2812 103.93 103.65 -.31 -2.7 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 1 110.20 14 110.34 109.98 -.20 -3.3 iShIndia bt A INDA .24e .7 38.21 32.16 5757 35.17 22379 35.24 34.09 +1.07 -2.5 iSR1KVal N IWD 2.41e 1.9 131.56 114.01 4370 124.69 9507 125.34 122.85 +1.62 +.3 iSMrnSCG N JKK .87e .4 211.03 156.02 9 201.32 26 210.17 200.79 -6.08 +12.2 iShPoland N EPOL .42e 1.8 30.19 21.30 185 24.00 1158 24.21 23.03 +1.08 -11.4 iSMCGth N IJK 1.88e .8 233.15 190.88 228 227.47 933 231.72 226.26 -3.53 +5.4 iShIntGvC N GVI 1.99 1.9 111.75 106.93 37 107.53 385 107.66 107.20 -.17 -2.0siSR1KGr N IWF 1.45e 1.0 151.91 119.96 6665 148.64 13797 151.91 147.90 -.79 +10.4 iSIndiaSC bt A SMIN .10e .2 55.13 40.79 24 43.54 450 43.58 41.51 +2.01 -17.2 iShCorUSCr Q CRED 4.20 3.9 112.93 106.38 71 107.53 455 107.65 107.00 +.05 -4.0 iSRus1K N IWB 2.36e 1.5 159.31 134.39 1072 156.68 3937 158.26 155.62 +.66 +5.4 iSR2KVal N IWN 1.98e 1.5 136.50 112.01 3039 132.73 6105 135.28 132.55 -1.66 +5.6 iShIntCrBd Q CIU 3.09 2.9 110.70 105.71 151 106.64 1474 106.71 106.28 +.13 -2.4tiSh1-3CrBd Q CSJ 1.52 1.5 105.61 101.18 639 103.67 2378 103.76 101.18 -.01 -.8 iSR2KGr N IWO 1.36e .7 214.74 162.12 3552 207.32 6700 214.61 206.37 -5.51 +11.0 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 9 129.83 63 130.47 129.61 -.94 -4.5 iShFltRtB N FLOT .32 .6 51.10 50.79 1611 51.02 7386 51.02 50.96 +.07 +.4 iShR2K N IWM 1.77e 1.1 170.20 134.12 28775 165.26 106275 169.76 164.79 -3.22 +8.4 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 426 119.45 1353 119.73 119.33 -.34 -2.2 iShCorHiDv N HDV 2.90e 3.3 94.20 82.16 212 87.40 1088 87.71 85.44 +1.66 -3.0 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 50.22 327 55.44 1605 55.72 54.66 +.69 +.1siSCorUSGr s Q IUSG .72e 1.2 60.56 47.78 390 59.41 3889 60.56 59.11 -.05 +10.5 iShChina N MCHI .61e .9 76.72 58.04 3574 64.27 17515 65.97 63.11 +.61 -3.4 iShShtTrB Q SHV .03e 110.44 110.18 1676 110.41 5668 110.43 110.38 +.03 +.2 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 3191 37.60 14240 37.76 37.57 -.14 -1.2 iSEafeMnV N EFAV 2.81e 3.8 76.51 69.78 176 73.00 1750 73.23 72.43 +.44 iSRus3K N IWV 2.47e 1.5 169.20 142.71 557 167.08 8047 168.88 166.41 +.31 +5.6 iSGblMatl N MXI 1.02e 1.5 75.19 61.73 11 68.48 147 68.86 66.40 +1.75 -2.3 iShUtils N IDU 4.54e 3.4 142.50 119.51 74 133.51 248 134.57 130.34 +.68 +.5 iSUSAMinV N USMV .87e 1.6 55.45 49.50 708 54.83 7553 55.20 54.37 +.24 +3.9 iSMrnSCV N JKL 2.98e 1.9 158.15 134.66 28 153.50 56 155.84 153.25 -1.05 +.8 iShMCVal N IJJ 2.16e 1.3 167.54 142.74 53 164.18 314 166.31 163.84 -1.07 +2.5 iShGblUtil N JXI 1.99e 4.0 53.07 45.15 4 49.93 83 50.05 49.01 +.17 +.8 iShTelecm N IYZ .68e 2.5 33.00 26.34 127 27.64 1147 27.91 27.38 -.05 -6.0siShTech N IYW 1.20e .6 191.62 143.35 553 184.85 1130 191.62 183.76 -2.44 +13.6 iShGblIndl N EXI 1.40e 1.5 100.28 84.04 13 91.91 55 92.37 89.66 +1.59 -1.0 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 10 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 45

iShGblCSt s N KXI 54.58 47.79 24 50.50 85 50.70 49.95 +.13 iShREst N IYR 2.76e 3.5 83.27 71.27 7216 79.77 31012 80.99 79.47 -.50 -1.5 iSGblCnDis N RXI 1.39e 1.2 119.82 98.22 47 116.82 210 118.21 116.68 -.47 +6.8tiSh0-5Tips N STIP 100.84 99.02 119 99.13 1459 99.19 99.02 -.08 -.7 iShHmCnst N ITB .09e .2 46.56 33.10 3735 37.64 22891 39.43 36.80 -1.68 -13.9 iShInds N IYJ 1.65e 1.1 158.32 129.07 71 150.70 628 151.80 148.02 +1.87 +2.2 iShAerosp N ITA 1.31e .6 207.47 163.20 163 203.60 2125 205.63 198.61 +.71 +8.2 iShHltcare N IYH 3.01e 1.6 193.31 163.20 88 187.71 269 189.97 185.34 +2.13 +7.7 iShFinSv N IYG 1.21e .9 142.14 110.22 56 136.66 235 137.69 134.68 +1.96 +4.8 iShRegBks N IAT .61e 1.2 54.74 41.83 78 51.09 965 51.46 50.41 +.53 +3.7 iShInsur N IAK .82e 1.3 69.95 59.34 2 64.99 32 65.00 63.07 +1.69 -2.4 iShFincls N IYF 1.45e 1.2 126.54 105.78 131 122.16 789 122.98 120.78 +1.31 +2.3 iShBroker N IAI .65e 1.0 70.58 51.86 18 66.36 257 67.46 66.08 +.15 +5.7 iShUSEngy N IYE 1.14e 2.7 43.75 33.70 318 42.12 1654 42.46 41.06 +.80 +6.2 iShESGSel N KLD 1.14e 1.0 119.20 101.54 17 116.11 70 117.63 115.02 +.64 +4.5siShCrSPS s N IJR 87.35 66.77 3896 85.55 20782 87.35 85.37 -1.17 +11.4siShMedDev N IHI 1.57e .8 212.08 160.37 89 207.60 489 212.08 206.08 -.54 +19.6 iShConsGd N IYK 2.43e 2.0 130.93 111.06 20 119.69 62 120.81 118.92 -.77 -5.6siShHltcPrv N IHF .24e .1 185.45 139.65 10 183.33 102 185.45 180.93 +1.47 +16.9 iShCorTInt N IXUS 1.28e 2.1 67.93 58.36 333 61.54 1925 61.86 60.61 +.71 -2.4 iShPharm N IHE 3.11e .9 166.06 139.28 2 158.66 41 160.78 157.24 +1.08 +2.8 iShBasM N IYM 1.42e 1.4 108.32 89.47 35 101.55 352 102.21 98.79 +2.05 -.6 iShPeru N EPU .70e 1.7 44.95 35.04 14 40.30 157 40.66 39.07 +.91 -1.7 iShCorEafe N IEFA 1.56e 2.4 70.84 61.63 7485 64.98 26235 65.25 64.12 +.71 -1.7 iShOilEq N IEZ .86e 2.4 40.89 29.57 52 36.09 384 36.31 34.48 +.52 +.5 iShDJ US N IYY 2.01e 1.4 143.07 120.99 14 141.05 53 142.48 140.24 +.55 +5.6 iShO&GEx N IEO 1.06e 1.4 77.84 50.49 50 75.52 276 76.60 73.44 +1.95 +16.3 iShAggrAllo N AOA .98e 1.8 56.94 51.55 36 54.24 295 54.50 53.73 +.32 +.7 iShCrShUS s Q ISTB 50.47 48.89 101 49.03 553 49.06 48.99 -1.6 iShEurope N IEV 1.12e 2.4 50.81 43.96 349 46.04 1655 46.29 45.52 +.34 -2.6 iShGroAllo N AOR .81e 1.8 46.77 43.25 45 44.80 345 45.03 44.53 +.14 -.3 iSRusMic N IWC 1.08e 1.0 109.96 83.45 35 105.10 166 108.66 104.84 -2.58 +9.8 iShModAllo N AOM .71e 1.9 39.05 36.94 77 37.69 424 37.87 37.54 +.03 -.9 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 22 24.76 151 24.82 24.59 +.06 -4.1 iSMsciVal N EFV 1.66e 3.2 59.57 50.57 230 52.63 1081 52.86 51.82 +.83 -4.7 iSSCVal N IJS 1.73e 1.0 170.40 132.50 146 165.99 1101 169.09 165.63 -2.14 +8.1 iShConsAllo N AOK .64e 1.9 35.27 33.64 15 34.21 201 34.25 34.03 +.11 -1.3 iShEafeGr N EFG 1.37e 1.7 85.81 74.54 55 80.96 323 81.47 80.11 +.39 +.3siShSCGrth Q IJT 1.54e .8 199.59 149.00 183 195.33 683 199.59 194.77 -2.67 +14.8 iShiB3-20F s N IBCD 24.82 24.24 0 24.38 15 24.40 24.34 +.02 -.6 iShiB3-23x s N IBCE 24.76 23.38 3 23.56 30 23.63 23.54 -.02 -2.9 iShBd3-23 s N IBDD 26.95 25.50 1 25.62 6 25.72 25.60 -.04 -3.1 iShBd3-20 s N IBDC 26.38 25.81 15 25.95 68 26.02 25.85 +.05 -.5 iStar N STAR 4 12.22 9.75 332 10.71 1865 11.01 10.68 -5.2 iStar pfD N STARpD 2.00 7.8 26.12 24.29 1 25.51 2 25.57 25.45 -.04 +.6 iStar pfG N STARpG 1.91 7.6 25.94 24.21 2 25.22 6 25.39 25.03 +.21 -1.2 iStar pfI N STARpI 1.87 7.6 25.94 24.25 8 24.65 17 25.03 24.52 -.32 -2.1 ITT Inc N ITT .54 1.0 18 57.62 38.66 646 55.62 3341 56.52 52.84 +1.68 +4.2 Itus Cp hrs Q ITUS 6.43 .60 68 3.23 294 3.53 3.20 -.22 +36.9 Iberiabnk Q IBKC 1.52 1.8 27 87.55 68.55 229 83.35 2459 84.80 82.05 +.50 +7.5 Iberia pfB Q IBKCP 1.66 6.2 30.16 25.82 1 26.71 10 27.00 26.63 -.30 -5.9 Iberiab pfC Q IBKCO 1.65 6.2 28.92 26.21 11 26.80 19 27.50 26.76 -.15 -4.6 Icahn Ent Q IEP 7.00f 9.3 31 79.21 49.13 100 75.62 466 77.82 75.40 -1.42 +42.7 IchorHld n Q ICHR 10 35.51 17.76 1439 20.99 4947 21.25 18.76 +.27 -14.7sIcon PLC Q ICLR 36 146.31 97.12 447 141.00 1887 146.31 132.01 +.86 +25.7tIconixBrnd Q ICON 1 6.98 .50 958 .54 6159 .67 .50 -.11 -58.5 Idacorp N IDA 2.36 2.5 23 100.04 79.59 243 94.17 1320 95.35 91.62 +.89 +3.1tIdealPower Q IPWR 3.29 .92 79 .90 486 1.14 .85 -.19 -36.6 Identive lf Q INVE 5.56 2.55 12 4.68 111 4.93 4.50 -.01 +40.0 IderaPhm Q IDRA 2.87 .80 1931 .83 6152 .94 .82 -.03 -60.6sIDEX N IEX 1.72 1.1 33 152.11 110.25 340 149.95 2489 152.11 137.21 +9.91 +13.6 iKangHlth Q KANG 18 20.70 11.70 208 20.48 1060 20.57 20.42 -.05 +29.6 Ikonics Q IKNX 13.03 7.25 10.25 2 10.30 9.88 +.05 +36.3tITW N ITW 3.12 2.2 25 179.07 134.66 1118 140.21 15347 141.92 134.66 -6.65 -16.0sIllumina Q ILMN 78 317.16 170.31 1257 301.15 4878 317.16 298.20 -10.00 +37.8 ImageSens Q ISNS 5.20 2.50 3 4.38 26 4.50 4.30 -.03 +48.3 Imax Corp N IMAX 26.70 17.58 664 21.75 5976 23.35 21.40 -.90 -6.0 Immersn h Q IMMR 8 17.71 5.76 403 14.34 1698 15.52 14.23 -.85 +103.1 ImmuCell Q ICCC 79 9.25 5.26 1 7.07 7 7.21 7.00 -.01 -19.6 ImmuneDs Q IMDZ 13.05 2.80 307 3.75 1217 4.50 3.70 -.55 -3.8 ImunoCll rs A IMUC .55 .17 248 .23 905 .25 .23 -.01 -27.2 ImunoGn Q IMGN 13.41 4.80 4008 9.80 11184 10.39 8.92 -.46 +52.8 Imunmd Q IMMU 27.33 7.17 1516 23.47 9385 26.50 23.00 -2.67 +45.2 Immuron n Q IMRN 16.70 4.47 8 10.86 122 14.29 10.54 +.01 +105.3 Immutep Q IMMP 3.06 1.25 134 2.50 352 2.63 2.35 -.10 +59.2 ImpacMtg A IMH 3 15.50 7.18 5 8.70 63 9.49 8.55 -.45 -14.4 ImpOil g A IMO .57 1.7 67 34.20 25.91 427 33.46 1701 33.92 32.14 +.91 +7.3 Imperva Q IMPV 57.65 37.17 1938 47.85 3448 57.20 45.00 -9.00 +20.5 Impinj n Q PI 55.68 9.95 304 22.96 1290 25.98 22.21 -2.02 +1.9 ImprimisP Q IMMY 2.86 1.35 51 2.41 198 2.48 2.37 -.02 +41.8 IncOpR A IOR 28 14.25 8.51 1 13.10 7 13.21 12.80 +.26 +18.2 Incyte Q INCY 140.11 60.23 1268 68.64 6845 71.11 68.22 -.56 -27.5 IndCDrillg N ICD 5.48 2.72 126 3.95 530 4.06 3.67 -.02 -.8 IndepHld N IHC .25f .7 12 39.85 20.53 7 33.85 31 35.25 33.78 +.15 +23.3 IndepRT N IRT .78a 7.9 20 10.63 8.26 406 9.86 1732 10.13 9.83 -.12 -2.3sIndBkMA Q INDB 1.52 1.7 24 95.00 65.25 69 89.30 666 95.00 88.61 +1.15 +27.8 IndBkMI Q IBCP .60 2.4 19 27.10 18.50 61 25.00 425 26.00 24.80 -.70 +11.9 IndepBkTX Q IBTX .56 .8 18 79.00 51.71 165 68.00 1277 70.08 67.05 -1.55 +.6 IndiaFd N IFN 1.82e 1.8 28.81 23.71 69 25.51 348 25.69 24.70 +.79 -2.3 IndiaGCap A IGC 1.63 .30 101 .44 790 .47 .42 +.00 -56.1 IndoTel s N TLK .67 36.19 23.66 183 27.42 1350 28.04 27.03 +.03 -14.9 IndusAcq n Q INDU 11.74 9.65 0 9.92 66 10.39 9.92 +1.7 IndusAc un Q INDUU 11.00 9.95 11.00 0 11.00 11.00 +9.5 IndSvAm lf Q IDSA 2.70 1.36 1 1.97 27 1.99 1.90 +.06 +20.1 IndLogis n Q ILPT .60e 75 24.00 17.21 85 23.19 550 23.80 22.66 +.52 -.7 IndBach N IBA .87e 1.5 67.61 53.00 10 58.79 31 61.23 58.79 -1.73 +2.6 Infinera Q INFN 12.39 6.10 4922 8.41 21755 9.94 8.24 -.56 +32.9 InfinityPh Q INFI 3.75 .93 462 1.72 1864 1.90 1.70 -.19 -15.3 InflaRx n Q IFRX 67 42.83 14.47 9 30.65 31 34.20 30.10 -1.75 +46.3 InfoSvcs Q III .20f 4.9 5 4.63 3.52 31 4.06 138 4.14 4.03 -2.6sInfosys N INFY .40e 1.9 18 20.68 13.88 4337 20.34 21734 20.68 19.99 +.33 +25.4 InfrREIT n N HIFR 1.00 4.8 17 23.22 17.60 130 20.86 673 21.46 20.80 -.56 +12.3sInfrEnAlt Q IEA 10.68 8.25 29 10.24 389 10.68 9.56 +.48 +3.2 InfuSystem A INFU 3.60 1.70 5 3.15 90 3.30 3.05 -.05 +37.0sIngerRd N IR 2.12f 2.2 23 98.81 79.63 1310 97.72 11461 98.81 89.78 +5.92 +9.6sIngevity N NGVT 97.98 55.07 469 99.06 2173 100.20 86.80 +9.08 +40.6 InglesMk h Q IMKTA .66 2.3 12 36.95 20.75 59 28.70 333 29.75 27.90 -.85 -17.1 Ingredion N INGR 2.40 2.4 13 146.28 95.01 499 99.33 3120 100.59 95.94 +2.49 -28.9tInnerWkgs Q INWK 23 12.03 7.88 120 8.09 689 8.50 7.88 -.44 -19.3 Innodata Q INOD 1.70 .88 2 1.16 460 1.18 1.08 +.04 -14.7 Innophos Q IPHS 1.92 4.0 43 51.34 38.66 62 48.10 239 49.83 47.97 -1.64 +2.9 Innospec Q IOSP .88f 1.1 29 83.20 54.10 58 79.35 410 82.15 77.90 -2.20 +12.4 InnovBio rs Q INNT 50.50 3.43 767 6.81 8072 7.73 5.12 +.63 +11.6 InnovInd n N IIPR 1.00 3.1 39.75 15.72 74 32.29 518 34.10 32.16 -.62 -.1 InnoInd pfA N IIPRpA 29.15 25.50 1 28.10 2 28.67 28.10 +.6 InnovSolu Q ISSC 10 4.15 2.60 1 2.99 11 2.99 2.95 +1.7 Innoviva Q INVA 1.00 7.3 13 17.99 11.47 1019 13.77 4181 14.38 13.39 -.42 -3.0 Innsuites A IHT .01 .7 3.70 1.23 59 1.40 677 2.07 1.27 -.15 -20.0 Inogen Q INGN 214.99 89.01 173 198.83 826 213.20 193.82 -10.89 +67.0 Inovalon n Q INOV .12p 17.80 8.90 255 10.05 1279 10.35 9.85 -.05 -33.0 InovioPhm Q INO 7.00 3.64 1162 3.98 3048 4.35 3.89 -.34 -3.6 Inphi N IPHI 20 44.25 23.65 424 33.30 5605 35.82 32.02 -.05 -9.0 Inpixon rs Q INPX 20.94 .12 2374 .14 8192 .17 .12 -.03 -97.8 InseegoCp Q INSG 2.33 1.01 157 1.85 582 1.99 1.81 -.13 +14.9sInsightEnt Q NSIT 17 52.00 32.11 176 50.11 904 52.00 49.64 -.02 +30.9tInsightS n N INSI .80 4.4 21.10 18.03 21 18.19 108 18.47 18.03 -.18 -8.6 Insignia s Q ISIG .70e 2.40 .98 7 1.64 48 1.68 1.60 +.03 +37.8 Insmed Q INSM 33.94 11.49 687 24.20 3266 25.43 23.72 -.78 -22.4sInsperity s N NSP 33 102.70 35.48 284 100.40 1187 104.05 96.70 +2.65 +75.1 InsprMed n N INSP 47.26 22.50 180 41.20 553 45.00 40.27 -1.02 +64.9 InspMD wtB A NSPR.WSB .06 .01 .02 InspEnt Q INSE 14.00 4.40 55 6.65 171 7.00 6.15 +.25 -32.1 InstlldBPd N IBP 29 79.40 50.95 129 53.00 792 58.30 52.35 -5.35 -30.2sInsteel Q IIIN .12a .3 25 43.78 23.20 217 40.71 1290 43.78 40.63 -1.06 +43.8 Instructre n N INST 49.18 28.85 232 45.60 1399 48.55 45.35 -1.45 +37.8 Insulet Q PODD 102.89 48.82 658 83.30 4069 88.29 81.17 -4.30 +20.7 InsysTher s Q INSY 14.00 4.10 879 6.78 2557 8.16 6.54 -1.05 -29.6 IntecPhm n Q NTEC 9.80 4.00 102 4.30 324 4.70 4.20 -.40 -16.5sIntegerHl N ITGR 74.10 40.01 161 72.05 1078 74.10 71.35 -.10 +59.1 IntegLfSc s Q IART 70 67.50 41.51 1935 61.43 7307 63.83 55.09 -1.52 +28.4 IntgDv Q IDTI 35 35.71 23.07 1487 33.82 5367 35.60 33.65 -.87 +13.8 IntegMed n Q IMTE 44.00 1.85 3 11.51 28 13.94 11.25 -2.10 +104.4 Intel Q INTC 1.20 2.5 18 57.60 34.38 67780 47.68 156078 53.30 47.48 -4.23 +3.3 Intellia n Q NTLA 35.99 14.45 1046 26.38 3940 31.81 25.16 -5.24 +37.3 Intellichk A IDN 3.58 1.50 4 2.11 26 2.33 2.11 -.14 -17.6sIntellgSys A INS 11.50 3.50 19 10.70 100 11.62 10.00 +.59 +134.6tIntelliph Q IPCI 3 2.82 .32 15 .32 651 .37 .32 -.05 -60.4 Intelsat N I 21.48 2.44 2475 20.27 13913 21.10 17.77 +1.27 +497.9sIntParfum Q IPAR .84 1.4 42 60.85 36.80 123 59.65 597 60.85 56.50 +2.70 +37.3 InterXion N INXN 67.19 46.84 389 65.87 2072 66.54 64.47 +.50 +11.8 InteractB Q IBKR .40 .7 40 80.32 38.57 636 61.37 3238 64.14 61.08 -1.29 +3.6 InterceptP Q ICPT 135.59 51.05 365 88.95 3224 95.50 87.28 -4.85 +52.3sIntcntlExc s N ICE .88e 1.2 18 77.22 63.22 1723 76.30 12620 77.22 75.65 +.49 +8.1 IntCtlHtls N IHG 69.23 49.03 239 61.98 865 65.77 61.94 -3.40 -2.4 InterDig Q IDCC 1.40 1.7 11 85.85 67.55 151 81.40 1384 83.60 81.20 -2.00 +6.9 Interface Q TILE .26 1.2 23 26.25 18.30 551 22.00 2358 23.85 21.70 -1.45 -12.5 Intergroup Q INTG 31.00 21.30 0 29.55 1 29.55 29.55 +.05 +24.0 IntlnkEl n Q LINK 9.50 2.50 4 4.56 221 4.84 3.81 +.36 -12.6 Intermolec Q IMI 1.98 .86 13 1.61 163 1.70 1.50 +17.5 Internap rs Q INAP 22.36 8.88 252 9.62 1756 10.43 9.49 -.58 -38.8sIntlBcsh Q IBOC .66 1.5 18 45.55 33.85 161 44.60 796 45.55 43.86 -.20 +12.3 IBM N IBM 6.28f 4.3 11 171.13 137.45 3749 145.15 20610 149.27 144.66 -1.20 -5.4 IntFlav N IFF 2.76f 2.1 34 157.40 122.11 329 131.22 2506 132.49 126.79 +2.28 -14.0 IntlGmeT n N IGT .80 3.2 31.00 18.81 2794 24.91 10668 25.41 24.57 +.07 -6.0tIntMonEx n Q IMXI 11.99 9.65 34 10.00 903 10.39 9.12 -.04 +.8 FinTcII un Q FNTEU 11.54 9.04 10.80 0 10.80 10.75 -.74 +2.9 IntPap N IP 1.90 3.7 17 66.94 50.00 2612 52.02 14307 53.44 50.80 -.82 -10.2 IntlSeaw n N INSW 24.78 15.23 103 21.81 535 22.41 20.74 +.35 +18.1 IntlSpdw Q ISCA .47f 1.1 9 49.95 33.90 156 42.95 897 44.20 42.35 -1.05 +7.8 IntTower g A THM .78 .29 78 .47 567 .54 .47 -.05 +8.4 IntrntGold Q IGLD 10.91 2.40 4 2.74 27 2.90 2.63 -.08 -67.6 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 7 9.70 136 10.30 9.59 -.37 +6.5 IntrpDia rs Q IDXG 1 1.80 .72 1595 1.14 3528 1.19 1.02 +.09 +11.8 Interpublic N IPG .84 3.7 15 26.01 18.30 2441 22.42 29944 23.32 21.48 +.94 +11.2 IntersENT Q XENT 42.95 26.90 311 31.10 1910 33.85 30.20 -2.83 -4.0 Intersectns Q INTX 4.56 1.46 7 1.71 122 1.80 1.68 -.06 -24.3 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 2 25.00 14 25.22 25.00 -.15 -1.9 inTestCorp A INTT 19 10.25 5.75 17 7.40 150 7.55 7.23 +.05 -14.5 Intevac Q IVAC 93 11.78 4.51 96 4.65 648 5.00 4.60 -.30 -32.1 IntraCellu Q ITCI 25.82 10.25 708 20.16 2094 22.22 19.95 -.64 +39.2 IntPotash N IPI 5.31 2.72 426 4.15 2476 4.25 4.00 +.10 -12.8 Intrexon N XON 23.80 10.26 1565 13.79 10844 14.86 13.73 -.96 +19.7sIntriCon Q IIN 60.40 6.90 286 58.75 1668 60.73 44.60 +10.75 +196.7sIntuit Q INTU 1.56 .7 47 219.46 133.60 1284 212.31 6131 219.46 209.32 -2.97 +34.6sIntSurg s Q ISRG 76 539.30 307.00 739 519.21 4568 539.30 511.47 +2.43 +42.3 Inuvo A INUV 1.24 .67 10 .67 75 .70 .67 -.03 -17.2 Invacare N IVC .05 .3 20.00 12.30 267 17.60 1285 17.90 16.75 +4.5 Invesco24 n N IHTA 10.33 8.28 22 9.19 98 9.22 9.13 -.03 -10.9 InvHiIn23 n N IHIT 10.32 9.53 9 9.88 149 9.92 9.82 +.05 +.9 InvAdvMu2 A VKI .78 7.4 11.93 10.33 94 10.60 380 10.77 10.60 -.11 -6.9 InBLDR As Q ADRA .72e 2.1 37.70 31.80 2 34.25 4 34.58 33.71 +.63 -.9 InBLDR Dv Q ADRD .72e 3.1 25.31 21.89 2 23.14 9 23.22 22.83 +.44 -1.7 InBLDR Em Q ADRE .60e 1.4 48.92 40.01 7 42.90 27 43.46 41.88 +.82 -.5 InBLDR Eu Q ADRU .78e 3.4 24.65 21.45 0 22.62 3 22.62 22.27 +.32 -1.2 Inv Bond N VBF .83a 4.7 20.29 17.47 47 17.54 194 17.74 17.52 -.18 -11.8 InvCAVal N VCV .79 6.7 13.20 11.53 111 11.84 318 11.89 11.81 -.03 -5.9 InvDynCrd N VTA .90 7.8 12.10 11.33 119 11.52 788 11.57 11.42 +.07 -1.6 In SCMatII Q PSCM .41e .7 55.75 43.76 1 54.77 4 55.49 54.45 +.21 +4.7 InSC UtilII Q PSCU 1.21e 2.2 57.53 47.05 3 54.10 26 54.92 53.35 +.24 +2.4 InOpYCmd Q PDBC 19.43 15.79 499 18.02 3416 18.13 17.69 +.33 +3.3 InvMltStr Q LALT 23.50 19.26 21.90 4 22.00 21.76 -.14 +3.1 PS BldCns N PKB .07e .2 36.44 28.22 31.19 -10.1 InvGDrChi Q PGJ .20e .4 50.87 40.42 23 44.89 130 46.37 44.68 -.45 +.1 InvDivAch Q PFM .50e 1.9 27.77 24.04 24 26.57 77 26.72 26.23 +.27 +.5 InvHiYlDv Q PEY .54 3.0 18.61 16.52 95 17.86 633 17.95 17.67 +.07 +.3 InvIntlDiv Q PID .65e 4.1 17.38 15.28 113 16.04 578 16.14 15.84 +.15 -3.0 InvNsdMo Q DWAQ .06e .1 117.50 91.53 1 113.09 6 115.89 113.06 -2.73 +10.2 InvUtils Q PUI .63e 2.2 29.97 23.64 4 28.06 15 28.29 27.66 +.10 +.8 InvWtrRs Q PHO .18e .6 31.82 26.47 15 31.15 334 31.64 30.82 +.09 +2.9 PSPrivEq N PSP .66e 5.4 13.52 11.71 12.26 -1.5 InvBuybk Q PKW .52e .9 63.49 52.75 62 58.92 400 59.39 58.14 +.71 -.2 PSRussl200 N EQWL .80e 1.5 56.31 47.74 53.30 +.6 InvNasIntn Q PNQI 147.75 104.05 77 139.01 245 145.44 138.02 -3.34 +20.1 InvSmMid Q PRFZ 1.30e .9 144.21 113.90 32 140.22 161 143.15 140.00 -2.31 +8.0 InvBasMat Q PYZ .61e .9 75.26 60.34 2 70.03 19 70.63 68.60 +.79 -.9 Inv CnsCyc Q PEZ .30e .5 57.39 44.22 6 55.11 24 56.83 54.91 -1.76 +9.6sInvTechM Q PTF .26e .4 64.75 45.90 7 62.09 30 65.80 61.93 -1.42 +17.8sInvDWA M Q PDP .11e .2 57.85 47.00 48 56.79 309 57.85 56.57 -.73 +10.0 InvInds Q PRN .19e .3 64.86 53.77 2 61.70 20 62.54 61.24 -.57 +1.2 InvHlthcr Q PTH 94.93 59.64 44 88.68 144 94.44 87.91 -5.13 +23.0 Inv Fincl Q PFI .14e .4 37.29 30.63 1 35.33 14 36.05 35.28 -.30 +.6 InvEngy Q PXI .69e 1.6 46.64 30.10 6 42.42 59 43.41 42.28 -.02 +7.5 InvCnsStp Q PSL .67e .9 72.79 59.24 8 71.56 48 72.50 71.03 -.28 +10.0 In1-30TrII Q PLW .66 2.1 33.52 30.78 7 31.38 49 31.51 31.28 -.22 -4.3 InSC InfoII Q PSCT .08e .1 87.34 71.36 8 84.87 69 87.25 84.55 -2.14 +11.0sInSC Ind II Q PSCI .40e .6 71.35 52.88 5 70.59 59 71.88 69.40 -.02 +9.4sInSC HCrII Q PSCH 137.28 83.33 156 132.19 651 137.28 131.75 -3.50 +34.2sInSC FinII Q PSCF .97e 1.5 59.39 48.65 11 58.20 67 59.39 58.12 -.57 +6.8 InSC EgyII Q PSCE .14e .8 18.77 11.37 10 16.97 74 17.22 16.58 +.11 +10.2sInSC CnS II Q PSCC 1.34e 1.6 83.70 65.00 2 82.84 25 83.85 80.18 +1.44 +10.8 InSC CnDsII Q PSCD .35e .5 68.85 50.36 3 65.49 32 67.81 65.38 -2.56 +7.1 PS US Ag n N PBND 25.01 24.01 24.01 -4.0 InLadR0-5 II Q LDRI .46 1.9 25.11 24.34 1 24.54 19 24.61 24.42 +.05 -1.4 InKBWRg II Q KBWR .79e 1.4 61.23 47.64 12 58.20 40 59.93 57.98 -.83 +3.9 InP&CInsII Q KBWP .69e 1.0 63.06 52.71 2 62.28 32 62.65 60.71 +1.13 +4.9 InKbwReit Q KBWY 2.58 7.5 38.43 29.75 85 34.45 531 35.63 34.43 -.98 -2.7 InKbwHiD II Q KBWD 2.10 9.0 24.49 21.09 55 23.43 229 23.62 23.36 -.20 -.8 In KBWBkII Q KBWB .58e 1.0 60.38 46.12 248 56.55 4004 56.74 55.16 +1.39 +2.8 InIntByb II Q IPKW .29e .8 40.14 33.03 18 36.39 137 36.73 36.29 -.11 -3.2 InGlbWtII Q PIO .34e 1.3 27.16 23.57 6 25.66 62 25.79 25.34 +.17 -1.5tInGlGoldII Q PSAU .10e .6 21.85 17.58 11 17.53 41 17.92 17.53 -.38 -10.8 InGlbAgrII Q PAGG .74e 2.7 28.90 24.88 0 27.04 4 27.04 26.67 +.43 -1.2 PS FdIGBd N PFIG .67 2.7 26.70 24.54 24.76 -3.2 In IntlLB II Q IDLB 32.01 28.14 0 29.90 28 29.90 29.33 +.42 -.8sInDWATcR II Q DWTR 30.90 24.35 1 30.31 173 30.90 30.24 -.19 +7.3 PS SP HiB N SPHB .49e 1.1 46.04 36.07 44.73 +5.3 InTactII Q DWIN 1.18 4.7 28.02 24.71 19 25.36 46 25.57 25.36 -.24 -5.7 In SmCMoII Q DWAS .07e .1 57.35 41.94 59 54.60 188 57.25 54.39 -2.03 +12.1sInDWA MoII Q DWLV 33.76 32.05 2 33.28 48 33.76 33.28 -.22 -.6 InEmMomII Q PIE .12e .6 22.22 17.87 60 20.36 265 20.54 19.70 +.45 -.9 InDevMoII Q PIZ .26e .9 29.70 25.84 36 28.20 169 28.57 28.04 -.08 +2.0 InvHiInc2 N VLT 1.24 9.2 15.25 13.00 9 13.47 64 13.49 13.38 +.06 -8.4 Invsco iim N IIM .84 5.9 15.47 13.64 156 14.12 366 14.16 14.10 -.02 -5.2tInvesco N IVZ 1.16 4.5 11 38.43 25.19 4911 25.97 22118 26.49 25.19 +.51 -28.9 InvMtgCap N IVR 1.68 10.4 7 18.86 15.15 607 16.17 3220 16.24 15.93 +.10 -9.3 InvMtg pfA N IVRpA 1.94 7.7 25.50 24.24 29 25.04 52 25.28 24.95 -.05 +.1 InvMtg pfB N IVRpB 1.94 7.4 26.44 24.25 4 26.06 20 26.12 25.84 +.03 +1.2 InvMtg pfC N IVRpC 1.88 7.5 25.73 23.40 21 24.97 95 25.15 24.85 -.16 -.1 Invsco oia N OIA .39 5.1 8.25 7.34 69 7.70 288 7.78 7.58 +.08 -3.8 InvMuOpTr N VMO .88 7.5 13.37 11.52 99 11.76 576 11.96 11.74 -.14 -5.2 InvMuniTr N VKQ .82 6.9 13.04 11.51 67 11.76 404 11.97 11.75 -.19 -5.9 InvPAVal N VPV .79 6.6 12.68 11.54 21 11.98 169 12.11 11.95 -.09 -1.4 Invsco iqi N IQI .76 6.4 13.04 11.70 73 11.88 435 12.01 11.88 -.11 -5.0 InvSrInco N VVR .31 7.3 4.57 4.26 317 4.30 1685 4.32 4.28 -.01 -2.1 InvTrIG N VGM .88 7.2 13.80 12.09 128 12.30 469 12.43 12.29 -.09 -6.7 InvTrNY N VTN .85 6.7 14.00 12.61 10 12.73 117 12.84 12.68 -.03 -7.2 Investar Q ISTR .16f .6 25 29.90 20.25 7 26.10 49 28.00 25.70 -1.10 +8.4 InvTech N ITG .28 1.2 23.96 17.63 137 22.43 789 22.90 22.10 +.06 +16.5tInvestBncp Q ISBC .36 2.8 19 14.69 12.39 3720 12.78 14092 12.92 12.30 -.04 -7.9 InvRlEst N IRET .28 5.2 6 5.99 4.05 345 5.41 2934 5.56 5.30 +.05 +8.4 InvRlE pfC N IRETpC 1.66 6.7 26.08 22.29 24.60 12 24.77 24.60 -.14 -5.4 InvTitl Q ITIC 1.60a .9 15 221.88 162.67 2 186.54 37 188.72 179.33 +2.84 -6.0 Invitae n N NVTA 10.44 4.35 758 8.37 3168 8.93 8.10 -.04 -7.8 InvitHm n N INVH .44 1.9 24.30 20.25 3270 23.05 10635 23.54 22.87 -.47 -2.2 Invuity n Q IVTY 9.55 2.35 76 4.05 1029 4.60 4.00 -.15 -34.7 IonisPhm Q IONS 65.51 39.07 793 45.04 5164 47.64 44.27 -1.46 -10.5 IovanceTh Q IOVA 19.90 4.45 558 13.60 3101 14.95 13.40 -1.30 +70.0 iPBetaCmd N BCM 32.00 25.55 12 29.17 31 29.38 28.80 +.39 -.3 iPBetaNick N NINI 22.79 14.80 21.83 +3.0 iPBetaCrOil N OLEM 21.88 14.03 20.96 3 20.96 20.43 +.59 +18.4 iPBetaEgy N ONG 20.99 15.48 20.41 +4.0 iPTr5yBear Q DFVS 37.18 27.28 36.48 0 36.48 36.48 +.88 +15.1 iRadimed Q IRMD 23.58 8.35 24 22.55 166 23.40 22.15 -.25 +48.8 Iridex Q IRIX 10.98 4.28 198 7.95 227 8.00 7.09 +.75 +4.3 IridiumCm Q IRDM 21 18.95 9.68 588 17.95 3815 18.60 17.61 -.30 +52.1 Iridium pfB Q IRDMB 16.88 2.7 619.58 348.00 619.58 0 +54.1 IronMtn N IRM 2.20 6.4 30 41.52 30.78 4936 34.46 10254 36.00 33.01 -.49 -8.7 IronwdPh Q IRWD 21.20 12.89 1574 18.48 4949 20.17 18.35 -1.54 +23.3 iShItaly rs N EWI 34.45 28.36 345 29.37 3339 29.48 28.97 +.11 -3.5 iShJapan rs N EWJ 64.71 53.98 7411 59.43 38703 59.73 58.37 +1.24 -.8 iSMlasia rs N EWM 36.56 30.46 1023 32.52 4041 32.82 32.08 +.38 -1.4 iShSing rs N EWS 28.35 23.23 481 24.28 2774 24.49 23.82 +.32 -6.4 iSTaiwn rs N EWT 39.36 35.01 5492 37.69 34327 37.89 36.96 +.42 +4.1 iSh UK rs N EWU 38.05 33.13 972 34.78 4965 35.14 34.62 -.01 -2.9 iSh0-5IGCp N SLQD .79 1.6 50.73 49.46 41 49.63 432 49.65 49.57 +.04 -1.3 iShCmdOpT N CMDT 41.95 34.87 0 36.01 13 36.01 35.38 +.64 -3.1 iShCvBd N ICVT .67e 60.09 52.59 15 58.31 93 59.02 58.12 -.52 +5.8 iShCorEM N IEMG .95e 1.8 62.70 51.05 17400 54.00 64468 54.40 52.62 +.84 -5.1 iSh 10 Cp n N LLQD 51.31 46.31 3 47.51 11 47.56 46.88 +.05 -7.3 iSh 5-10Cp n N MLQD 49.96 47.08 47.62 5 47.62 47.53 -.04 -3.6 iShRUT P n Q AMCA .26e 28.53 24.40 1 27.66 44 27.89 27.55 +.14 +1.1 iSh USD n Q SUSC 25.90 24.01 2 24.29 22 24.32 24.20 +.02 -4.6 iShColomC N ICOL .43e 2.8 16.51 13.45 3 15.10 21 15.23 14.97 -.11 +4.6 iShEnhBd n N IGEB 50.77 47.60 6 48.19 68 48.25 47.88 +.04 -4.2 iSh 1-5Yr n Q SUSB 25.26 24.46 1 24.53 52 24.56 24.49 -.04 -1.7 iShDefBd n N HYDB 51.96 48.94 0 49.50 3 49.52 49.35 +.12 -2.3 iShFSIntSC N ISCF .12p 34.73 29.03 10 32.18 72 32.31 31.50 +.54 -.8siShRs2500 n N SMMD 47.19 38.87 5 46.32 13 47.27 46.32 -.76 +6.0 iShFacSIntl N INTF .17p 31.21 26.82 81 28.28 760 28.47 27.84 +.29 -2.0 iShArgGl n N AGT 32.94 22.40 3 25.43 34 25.80 24.90 +.14 -15.7 iShFS USA N LRGF .19e 33.93 28.60 116 33.01 704 33.30 32.62 +.23 +3.8siShFSUsaSC N SMLF .23e 43.66 34.88 22 42.88 112 43.67 42.73 -.48 +8.5 iShFacSGbl N ACWF .11p 34.07 27.48 18 30.73 54 31.01 30.43 +.21 +.2 iSh iBd23 n N IBML 25.96 24.64 10 25.08 62 25.08 25.00 +.02 -.6 iSh IntDv n N IDEV 62.47 54.22 4 57.42 200 57.67 56.69 +.64 -1.8 iShMgRE rs N REM 47.64 39.80 152 44.49 743 44.74 44.23 -.09 -1.6 iShExpoTc Q XT .14p 38.52 31.53 174 37.89 898 38.23 37.50 +.17 +6.9 iSh0-5HYCp N SHYG 2.38 5.1 48.03 45.93 410 46.88 1517 46.94 46.77 +.11 -.5 iShDvlValu N IVLU 28.44 24.41 15 25.72 70 25.82 25.23 +.56 -2.7 iSh 3-10yr n N IMTB 50.17 47.14 2 47.85 10 48.23 47.80 -.13 -3.7 iShSaudi N KSA 31.99 24.69 26 31.19 391 31.62 30.99 -.48 +19.1 iSh USA Op Q ESGU .92e 1.5 62.57 53.41 12 61.75 25 62.51 61.35 +.27 +5.9siSh MinVl n N SMMV 32.09 27.25 21 31.51 42 32.13 31.41 -.35 +7.9 iShHYlexOG Q HYXE 52.50 49.68 50.35 0 -1.4 iShIntDevM N IMTM .30p 33.00 28.45 20 30.31 160 30.57 30.00 +.16 -.7 iShIntDevQ N IQLT .55p 31.40 27.86 25 29.49 281 29.66 29.33 +.02 -.5 iShLwCarb N CRBN .94p 125.97 108.50 22 118.55 54 119.37 117.61 +.66 +1.4 iShFallAn n Q FALN 1.48a 5.6 30.06 26.00 8 26.45 271 26.52 26.33 +.08 -2.6 iShDvlSize N ISZE 29.72 26.46 1 27.46 3 27.46 27.22 +.29 -3.0 iShCHdEM N HEEM 1.26e 1.8 28.95 24.60 10 26.08 1272 26.28 25.57 +.28 -1.6 iShMsciChA A CNYA 35.68 26.34 2 27.29 77 27.99 27.12 +.08 -14.8 iSh ESG Opt Q ESGD 72.49 63.61 19 66.82 279 67.14 65.96 +.69 -1.5 iSh IntDvGr N IGRO 62.04 53.84 6 56.79 20 57.39 55.66 +.71 -4.4 iSh GlImp n Q MPCT 1.18e 2.0 62.84 54.75 1 58.45 29 59.10 57.36 +.54 -1.2siShMultiTc N TCHF 43.69 35.26 1 42.69 4 43.69 42.69 -.56 +10.1 iShMultInd N INDF 33.67 29.24 0 31.81 3 31.81 30.97 +.42 -.3 iShMultHl N HCRF 35.18 29.11 1 34.21 7 34.60 34.10 +.13 +8.2 iShiB20Mun N IBMI .24 .9 25.44 25.18 26 25.42 138 25.43 25.39 +.3 iShMultMat N MATF 36.19 30.14 0 33.18 1 33.18 32.42 +.69 -3.0 iSh MultFin N FNCF 37.85 30.16 1 34.79 2 34.86 34.41 +.29 -1.6 iShMultiEn N ERGF 30.71 23.28 29.91 2 29.91 29.30 +.92 +5.6 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 12 91.73 69 91.79 91.30 +.49 +1.0 iShCTotBd s Q IUSB 51.49 48.94 42 49.38 375 49.41 49.29 -.07 -2.9 iSh MultCnS N CNSF 27.25 23.37 0 25.12 1 25.16 25.12 +.29 -5.1 iShCDivGr N DGRO .65e 1.8 37.22 31.20 462 35.86 2216 36.05 35.21 +.58 +3.1siSh MulConD N CNDF 34.76 27.45 30 34.08 31 34.76 33.96 -.21 +8.8 iSh MultUt N UTLF 28.56 23.93 26.00 0 26.00 26.00 -.53 -2.4 iShCHEmu N HEZU .64e 1.7 31.62 28.32 301 30.41 2044 30.55 29.93 +.39 +2.0 iShGblReit N REET .94e 3.7 26.68 23.40 86 25.53 545 25.85 25.48 -.12 -2.1 iSh AdapC N DEFA .48p 30.45 27.17 1 29.04 1 29.04 29.04 +.60 -1.2 iShCoreInt N IAGG 53.61 51.56 52 52.67 383 52.73 52.61 -.10 +1.2 iShEurSC N HEUS 31.56 27.52 30.70 1 30.70 30.70 -.70 +2.4 iShCorePac N IPAC 1.06e 1.8 63.99 55.03 67 59.09 309 59.27 58.02 +1.13 -.9 iShCHGer Q HEWG .68e 1.6 30.35 26.39 97 28.35 1030 28.48 27.74 +.62 -1.2 iShIntHdCp N LQDH 2.76 2.8 99.18 94.38 10 96.95 38 96.99 96.21 +.65 -.4 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 48 27.01 49 27.13 26.93 +2.3 iShJpMinV N JPMV .70e 1.0 72.41 62.46 7 68.67 30 68.89 67.76 +1.20 +1.1siShEafeMV N HEFV 28.27 26.08 1 28.23 2 28.30 27.93 +.32 +2.4 iShEuMinV N EUMV .67e 2.6 26.69 24.16 1 25.29 30 25.35 25.11 +.08 -.2 iShCHNk400 N HJPX .19p 32.09 26.80 29.72 5 29.72 29.60 +.33 -2.2 iShCorEur N IEUR 1.18e 2.4 53.97 46.83 240 48.99 1744 49.24 48.42 +.41 -2.4 iShxJMinV N AXJV .84p 38.95 33.94 0 35.77 3 35.90 35.70 +.23 -1.6 iSh2022Mu N IBMK .09e 26.37 25.24 40 25.54 147 25.60 25.54 -.06 -.5 iSh UAE Q UAE .63e 4.0 18.08 14.87 5 15.62 16 16.00 15.48 -.14 -7.0 iShEm exCh N EMXC 58.49 47.58 0 50.83 3 50.84 49.52 +.96 -5.7 iSh Qatar Q QAT .66e 3.8 18.00 13.01 1 17.18 15 17.24 16.89 +.04 +6.0 iShYdOpBd N BYLD .75 3.1 26.66 24.00 33 24.24 69 24.25 24.11 +.04 -3.1 iSh2021Mu N IBMJ .07e 26.08 25.19 15 25.45 142 25.50 25.43 -.04 +.1 iSHgxUSHY N HHYX .67e 28.14 27.29 27.91 3 27.95 27.91 -.04 +.1 iShRussia rs N ERUS 39.23 29.52 118 34.20 1352 34.41 33.47 +.81 +2.0 iSCHeafe N HEFA .70e 1.5 30.88 27.65 414 29.92 2865 30.06 29.54 +.37 +.8 iShCHMex N HEWW 1.41p 21.71 18.16 0 19.76 2 19.77 19.70 +.10 -1.2 iShH10yCBd N CLYH .31e 27.42 25.11 1 26.17 7 26.20 25.91 +.30 -1.0 iShCHSpain N HEWP .31p 23.79 20.85 21.90 19 22.06 21.90 +.06 -1.2 iShHEmBd N EMBH .30e 27.04 25.12 25.97 4 26.04 25.69 +.22 -2.1 iShCHItaly N HEWI .55p 19.17 16.48 17.00 2 17.03 16.81 +.12 +1.0 iShShMMu N MEAR .27e 50.18 49.61 5 49.97 53 50.00 49.89 +.06 +.3 iSCHEafSC N HSCZ .19p 32.36 28.21 6 31.51 13 31.58 31.14 +.34 +1.7 iShCHAcxUs N HAWX 1.38e 3.9 28.00 25.01 11 26.85 50 26.91 26.49 +.29 -.1 iShGbMM rs N PICK 37.91 28.90 32 33.17 913 33.42 31.59 +1.54 -4.2 iShCmdSel Q COMT 1.89e 4.9 40.62 32.69 31 38.56 192 38.77 37.84 +.72 +6.1 iShCHAcwi N HACW .94e 2.0 30.93 26.95 0 30.38 3 30.38 29.93 +.27 +3.3tiShGblGld rs Q RING 20.84 16.75 197 16.72 1083 17.14 16.69 -.41 -11.1 iShTrFRBd N TFLO .07e .1 50.85 50.12 7 50.30 188 50.33 50.28 +.01 +.2 iShCH UK N HEWU .24p 25.54 22.21 1 24.37 7 24.49 24.25 +.02 +.2 iSh ESG s N ESGE 37.04 16.64 49 34.64 295 35.00 33.88 +.47 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.75 1 26.78 26.75 +.11 -1.0 iShEMktMV N HEMV 29.20 25.87 27.13 1 27.20 27.03 -.22 -.9 iShLqdty bt A ICSH .25e .5 50.54 49.99 52 50.16 352 50.17 50.12 +.03 +.2 iShCHJpn N HEWJ .74e .5 35.29 28.87 579 32.97 3153 33.09 32.43 +.61 -1.1 iShCHSoK N HEWY .48p 32.01 27.86 0 28.54 0 28.54 28.54 +.10 -5.7 iShFacEmg N EMGF .13p 53.84 44.17 19 46.76 164 46.93 45.54 +.64 -5.5 iSh iBd26 n N IBDR 24.92 22.99 27 23.35 160 23.44 23.26 -.01 -4.8 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 30 25.15 217 25.17 25.12 +.03 +.1 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 84 25.03 681 25.04 24.97 +.03 -1.1 iSiBd12-19 s N IBDK .37e 25.11 24.70 64 24.79 828 24.81 24.74 +.01 -.3 iSiBd12-23 s N IBDO .56e 25.55 24.13 73 24.30 387 24.38 24.24 -.02 -3.1 iSiBd12-22 s N IBDN .55e 25.42 24.19 48 24.33 385 24.38 24.28 -.02 -2.6 iSiBd12-25 s N IBDQ .64e 25.37 23.60 49 24.01 260 24.06 23.86 +.01 -4.1 iSiBd12-24 s N IBDP .63e 25.44 23.86 52 24.08 218 24.14 24.02 -.02 -3.9 iSiBd12-21 s N IBDM .47e 25.19 24.27 100 24.37 769 24.37 24.31 -1.7 IsoRay A ISR 1.22 .36 3511 .58 9033 .65 .50 +.05 +45.6 IsraelChm N ICL .27e 5.6 4.99 3.85 96 4.79 1337 4.84 4.59 +.11 +18.6 Isramco Q ISRL 135.05 92.00 0 115.80 1 119.50 115.30 +.90 +10.7 IssuerDir A ISDR .20 1.0 68 21.85 12.00 19.75 0 19.85 19.75 -.45 +7.6 ItauCorpb N ITCB 2.48e 16.4 73 16.34 10.28 4 15.12 32 15.91 14.87 -.05 +12.5 ItauUnibH N ITUB .32e 2.6 16.98 9.92 10660 12.42 63704 12.72 11.92 +.22 -4.4 Iteris Q ITI 8.17 4.09 44 4.91 312 5.40 4.85 -.48 -29.6 IterumTh n Q ITRM 13.00 8.13 18 9.21 71 9.25 8.15 +.84 -28.3 Itron Q ITRI 79.95 56.70 231 59.40 881 61.50 59.35 -1.95 -12.9 IturanLoc Q ITRN .96 2.8 18 38.00 28.50 46 34.50 335 34.85 30.40 +3.80 +.9 IvyHiInOp N IVH 1.50a 10.6 16.10 13.92 40 14.20 212 14.33 14.18 -.05 -6.1 Izea n Q IZEA 7.85 .80 886 1.55 2328 1.78 1.45 -.04 -65.7J -:J&J Snack Q JJSF 1.80 1.2 24 159.05 124.10 39 153.39 236 155.63 152.37 -2.01 +1.0 JAlexHld n N JAX 31 12.80 8.70 13 10.70 93 11.45 10.65 -.40 +10.3 JJill n N JILL 6 12.76 4.17 283 8.25 1594 8.94 8.03 -.44 +5.8 j2Global Q JCOM 1.66f 1.9 30 91.58 70.27 250 86.21 1362 89.04 85.05 -1.37 +14.9 JBG Smth n N JBGS .90 2.6 38.91 30.79 350 35.12 1589 36.48 34.81 -1.39 +1.1 JD.com Q JD 19 50.68 34.76 10418 36.21 64136 37.40 35.22 +.70 -12.6 JMP Gp27 n N JMPD 25.62 24.11 6 25.25 23 25.46 25.03 +.02 -.2 JMP Grp N JMP .36 6.7 77 5.78 4.92 17 5.41 63 5.45 5.31 +.08 -3.4 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 1 25.59 26 25.68 25.40 +.02 +1.2tJMU Ltd Q JMU 2.30 .21 516 .26 1579 .30 .21 +.01 -74.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 46

JPMCh pfE N JPMpE 1.58 6.0 27.28 25.53 50 26.14 341 26.54 25.97 -.33 -3.4 JPMDvsRt N JPGE .96e 1.6 68.02 57.90 11 61.43 37 61.77 60.70 +.53 -1.7 JPMIntEq N JPIN 1.08e 1.8 63.18 56.37 47 58.66 371 58.91 57.87 +.53 -2.3 JPMDvREm N JPEM 1.31p 64.42 52.52 12 55.96 71 56.43 54.77 +.84 -4.1 JPM DREq N JPUS .26p 74.59 64.75 14 73.09 196 73.59 72.37 +.48 +3.6 JPM DivInt N JPIH 30.68 27.59 30.40 1 30.40 30.32 +.32 +1.4 JPMDsfEu N JPEU 64.34 57.74 0 60.04 8 60.04 59.27 +.43 -.5 JPM DivEu N JPEH 29.58 26.58 29.43 0 +4.1 JPM Val n N JVAL 27.44 24.90 1 26.40 2 26.45 26.15 +.20 +1.1 JPM Mom n N JMOM 27.91 24.95 0 27.59 3 27.90 27.59 -.20 +7.6sJPM MinV n N JMIN 26.66 24.93 26.65 1 26.66 26.65 +.26 +3.3 JPM US Dv N JDIV 26.74 24.18 26.11 2 26.11 25.83 +.18 -1.4tJPM DivAlt N JPHF 28.92 24.78 8 24.84 129 24.98 24.74 -.16 -5.1 JPM FutSt n N JPMF 25.34 23.93 0 24.11 2 24.13 24.11 -.03 -4.1 JPM UlSh n N JPST 51.03 48.88 449 50.21 3368 50.23 50.18 +.02 +.3 JPM SCap n N JPSE 32.72 27.03 12 31.78 57 32.52 31.76 -.71 +7.1 JPM GlB n N JPGB 52.89 49.61 2 50.24 40 50.27 50.02 +.13 -1.8 JPM Evnt n N JPED 26.37 24.55 0 25.85 0 26.03 25.85 -.52 +2.6 JPM Disc n N JPHY 52.80 49.30 7 49.97 38 49.98 49.66 +.15 -2.5sJPM USMid N JPME 66.84 58.25 3 66.11 21 66.92 65.84 -.19 +3.7 JPMorgCh N JPM 2.24f 1.9 15 119.33 88.08 12802 116.03 76389 116.30 110.93 +4.75 +8.5 JPMCh pfA N JPMpA 1.36 5.4 26.02 24.52 37 25.41 386 25.70 25.35 -.35 +.2 JPMCh pfB N JPMpB 1.68 6.4 27.37 25.76 57 26.27 228 26.44 26.25 -.13 -2.8 JPMAlerian N AMJ 2.29 8.3 30.74 23.17 1406 27.50 7735 28.20 26.98 +.43 +.1 JPMCh pfY N JPMpF 1.53 5.8 27.20 25.32 32 26.20 329 26.42 26.17 -.18 -1.7 JPMCh pfG N JPMpG 1.52 5.8 27.38 25.30 47 26.59 187 26.80 26.50 -.18 -1.4 JPMCh pfH N JPMpH 1.54 5.8 27.39 24.03 46 26.64 418 26.98 26.60 -.32 -1.1 Jabil N JBL .32 1.1 19 31.77 23.70 1019 28.05 6076 29.03 27.91 -.51 +6.9sJackHenry Q JKHY 1.48 1.1 31 139.10 98.16 290 137.39 1390 139.74 135.56 +1.48 +17.5 JackInBox Q JACK 1.60 1.9 24 108.55 79.23 343 83.06 2296 85.72 82.68 -2.13 -15.3 JacobsEng N JEC .60 .9 26 72.18 49.31 608 67.26 3533 68.02 65.63 +1.17 +2.0 JaggedPk n N JAG 16.55 10.55 710 14.20 4051 14.49 13.05 +.32 -10.0 JkksPac Q JAKK 3.80 1.95 28 2.35 297 2.45 2.25 -.05 Jamba Q JMBA 11.46 7.01 45 10.74 172 11.33 10.74 -.48 +33.3 JHardie s N JHX .38e 2.4 74 18.79 13.55 7 16.03 62 16.68 16.00 -.59 -9.0 JRiverGrp Q JRVR 1.20a 3.0 27 44.34 32.17 55 40.57 587 41.84 39.72 +.34 +1.4 JanusSmC Q JSML 43.05 32.73 5 41.26 19 42.74 41.15 -.85 +12.3 JanSmMid Q JSMD 44.70 33.36 6 43.50 63 44.63 42.81 -.71 +12.0 JanLTCar n Q OLD 26.73 21.60 3 25.36 14 26.00 25.34 -.39 +5.9 JanObes n Q SLIM 39.15 26.17 13 36.80 37 38.94 36.29 -1.09 +18.7 JanOrgan n Q ORG 36.00 29.30 1 32.52 10 33.25 32.13 -.14 -5.8 Jan ShDur n N VNLA 50.42 49.94 76 50.07 408 50.13 50.04 +.03 -.2 JanusHn n N JHG 1.44f 4.6 41.64 30.28 442 31.25 1941 31.70 30.77 -.09 -18.3 JpnSmCap N JOF .13e 1.1 13.06 10.17 14 11.69 91 11.73 11.31 +.36 -1.0 Jason Inds Q JASN 3.88 .77 55 2.28 140 2.64 2.19 -.22 -3.8 JazzPhrm Q JAZZ 24 184.00 128.58 404 172.34 1671 178.97 170.18 -4.15 +28.0 JeffrFn N JEF .40 1.6 43 28.30 21.61 3120 24.76 8790 25.07 22.44 +2.00 -6.5 JeldWen n N JELD 42.27 26.32 542 27.49 2371 29.82 27.23 -2.47 -30.2 JensynAc n Q JSYN 11.10 10.06 10.55 6 10.56 10.55 -.05 +2.4 JerashHl n Q JRSH 11.00 5.83 6 6.01 63 6.50 5.99 -.24 -30.1 JernignC n N JCAP 1.40 7.8 11 22.08 15.90 129 18.05 680 18.42 17.91 -.26 -5.0tJetBlue Q JBLU 12 23.55 17.10 7255 18.05 56891 20.10 17.10 -1.79 -19.2 JetPay h Q JTPY 4.90 1.45 9 1.75 70 1.85 1.60 -31.1 JewettCm s Q JCTCF 22 8.96 6.50 2 7.85 68 8.30 7.75 -.05 +4.7 Jianpu n N JT 9.49 4.75 61 5.37 433 5.55 5.29 +.02 -17.1 JinkoSolar N JKS 27 30.50 11.48 269 13.84 2223 14.30 12.53 +.53 -42.5 JBeanTch N JBT .40 .3 45 122.65 84.81 533 114.75 2235 120.45 91.48 +18.10 +3.6 JHMultLgC N JHML .10p 37.14 31.35 25 36.42 174 36.78 36.12 +.23 +4.7sJH MultMdC N JHMM .08p 36.30 30.55 46 35.78 266 36.38 35.52 -.05 +4.9 JH MultCns N JHMC .07p 33.38 27.14 4 32.04 9 32.58 32.04 -.47 +4.8 JH MultFin N JHMF .08p 39.70 31.54 2 37.59 21 37.75 37.26 +.39 +2.3 JH MultHltC N JHMH .05p 34.56 29.08 2 33.46 10 33.75 33.33 +.11 +7.5sJH MultTch N JHMT .09p 47.62 35.86 6 46.33 20 47.62 46.00 -.70 +12.8 JH MultEn N JHME 33.93 24.30 1 32.61 41 32.95 31.80 +.63 +9.9 JH MultMat N JHMA 38.20 30.90 35.09 2 35.09 34.41 +.04 -2.3 JH SmCap n N JHSC 28.88 24.27 3 27.36 65 28.82 27.32 -.39 +4.8 JH MultDev N JHMD 32.58 28.28 7 29.75 25 29.80 29.25 +.39 -2.2 JH MultUt N JHMU 29.74 25.00 0 27.69 2 28.14 27.61 -.31 +.7 JH MulCnSt N JHMS 28.79 24.55 26.16 202 26.30 25.97 +.03 -5.7 JH MultInd N JHMI 37.55 29.96 35.88 4 35.90 35.13 +.65 +2.2 JH HedgEq N HEQ 1.50 9.3 17.95 15.87 30 16.10 200 16.53 16.08 -.35 -7.5 JH TxAdY N HTY 1.28 15.0 9.74 8.27 19 8.55 75 8.69 8.55 -.04 -3.1 JohnJn N JNJ 3.60f 2.7 18 148.32 118.62 6620 131.55 39392 132.27 125.45 +5.70 -5.8 JohnContl n N JCI 1.04e 2.9 25 44.37 32.89 2899 36.06 16747 36.18 35.12 -.08 -5.4 JohnsnOut Q JOUT .48 .6 20 90.16 44.96 31 78.92 119 85.66 78.24 -5.68 +27.1 JointCorp Q JYNT 8.88 3.50 6 8.20 105 8.30 7.79 -.08 +65.3 JonesEngy N JONE 2.21 .28 715 .30 5458 .39 .29 -.08 -72.7 JonesLL N JLL .82f .5 30 178.75 115.71 289 172.35 1310 174.42 167.12 +3.05 +15.7 JounceTh n Q JNCE 29.25 6.84 218 7.27 1200 7.77 7.15 -.30 -43.0 Jumei Intl N JMEI 23 4.20 2.05 1243 2.06 8092 2.28 2.05 -.01 -29.5 JnprNtwk N JNPR .72 2.8 14 30.29 23.61 17076 26.18 32693 28.55 25.00 -1.79 -8.1 JunprPhm Q JNP 19 13.25 4.30 98 11.45 503 11.50 11.45 -.05 +136.1 Jupai n N JP .40f 2.3 9 29.00 7.36 92 17.60 479 18.48 17.24 +.30 -4.8 JustEngy g N JE .41 1 5.91 3.48 138 3.81 1235 3.90 3.66 +.13 -11.2 JustEn pfA N JEpA 26.40 21.29 3 23.12 21 23.49 23.05 -.23 -7.0K -:K12 N LRN 59 18.46 12.72 106 16.63 571 17.04 16.39 -.29 +4.6 K2M Grp Q KTWO 25.99 16.44 276 19.68 1074 21.72 19.63 -1.69 +9.3 KAR Auct N KAR 1.40 2.4 20 61.57 40.43 830 58.57 4516 60.12 58.12 -1.43 +16.0 KB FnclGp N KB 63.96 44.21 99 48.11 1185 48.56 47.19 +.32 -17.8 KB Home N KBH .10 .4 21 38.80 20.68 2748 23.58 15252 26.31 23.32 -2.47 -26.2sKBL Merg n Q KBLM 10.00 9.65 68 10.01 194 10.69 9.95 +.07 +3.1 KBL Mrg rt Q KBLMR .56 .25 6 .44 22 .50 .41 -.06 +51.7sKBL Mg un Q KBLMU 10.65 9.10 10 10.75 11 10.75 10.65 +.30 +5.8 KBR Inc N KBR .32 1.7 13 21.70 14.40 2075 18.71 6282 18.92 18.20 +.06 -5.6 KBS Fash rs Q KBSF 15.00 1.41 23 4.85 103 5.15 4.82 -.23 +17.1 KCAP Fin Q KCAP .40 12.0 4.00 2.91 50 3.33 277 3.36 3.27 +.05 -2.3 KCAPFn 19 N KAP 1.84 7.1 26.02 25.05 2 25.92 5 25.94 25.44 +.18 +2.5 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.65 6 25.24 13 25.28 25.11 +.01 +.6 KEYW Hld Q KEYW 9.84 4.94 292 8.87 1865 9.34 8.32 -.29 +51.1 KKR N KKR 1.31e 5.3 11 25.10 17.96 24.85 +18.0 KKR Inco N KIO 1.50a 8.9 18.63 15.38 71 16.78 318 16.79 16.63 +.08 +4.5 KKR RE n N KREF 1.72e 21.82 18.09 52 20.50 284 20.76 20.44 -.14 +2.4 KLA Tnc Q KLAC 3.00f 2.8 15 123.96 87.93 1419 107.57 7256 108.93 101.42 +.65 +2.4 KLX Q KLXI 27 82.50 45.73 237 73.18 1000 73.59 72.50 +.66 +7.2 KMG Chm N KMG .12 .2 18 79.35 45.65 65 71.70 486 74.92 71.40 -2.63 +8.5 KT Corp N KT 18.82 12.55 1443 13.23 7141 13.25 12.57 +.39 -15.2 KVHInd Q KVHI 14.15 9.05 14 12.15 100 13.20 11.70 -.35 +17.4 Kadant N KAI .88f .9 28 114.00 75.95 25 96.80 150 99.70 95.58 -1.10 -3.6 Kadmon n N KDMN 5.86 2.05 445 3.35 2746 3.51 3.29 -.03 -7.5sKaiserAlu Q KALU 2.20 2.0 39 119.66 90.93 110 110.90 1139 119.66 107.96 +3.32 +3.8 Kala Ph n Q KALA 26.75 11.81 105 12.23 1132 13.43 12.15 -.08 -33.9 Kalvista rs Q KALV 15.80 5.48 9 8.21 56 8.53 7.95 -.37 -15.8 Kamada Q KMDA 6.10 3.75 6 5.70 70 5.85 5.60 +20.0 Kaman N KAMN .80 1.2 32 75.08 47.66 119 66.40 896 68.40 65.47 -1.51 +12.8 KandiTech Q KNDI 9.90 3.50 118 4.05 653 4.30 4.00 -.18 -40.4 KCSo pf N KSUp 1.00 3.9 29.13 25.22 1 25.43 2 25.60 25.43 -.12 -6.7sKC Southn N KSU 1.44f 1.2 21 116.92 99.47 995 116.85 6158 117.13 110.03 +5.80 +11.1 KapStoneP N KS .40 1.1 12 35.01 20.42 391 34.79 1809 34.86 34.57 +.01 +53.3 Karyophm Q KPTI 20.39 8.00 302 17.08 1512 18.96 16.56 -1.85 +77.9 KayAnAc n Q KAAC 10.08 9.64 9.93 317 9.95 9.91 +.02 +2.3 KayneAn un Q KAACU 11.18 9.85 1 10.34 1 10.34 10.34 -.08 +3.8 KaynAEnD N KED 1.60 9.1 19.07 14.10 36 17.49 137 17.87 17.11 +.33 +.5 KA EngTR N KYE 1.32m 14.0 11.45 8.30 82 9.46 515 9.67 9.28 +.17 -6.0 KA MLP N KYN 1.80 9.6 20.38 14.38 266 18.73 1125 19.24 18.28 +.37 -1.7tKAMLP pfF N KYNpF .88 3.5 26.37 25.02 7 25.03 14 25.10 24.94 -.03 -.9 KAMidsEn N KMF 1.80m 13.8 15.56 11.36 52 13.06 245 13.38 12.77 +.27 -5.4 KaziaTh rs Q KZIA 6.68 1.63 10 3.60 101 4.09 3.05 +.24 +13.2tKeanGrp n N FRAC 19.83 11.90 1767 13.23 10271 13.28 11.90 +.81 -30.4 KearnyF s Q KRNY .16f 1.2 51 15.60 12.75 287 13.30 1409 14.05 13.30 -.55 -8.0sKellogg N K 2.24f 3.1 17 72.26 56.40 1534 71.40 11318 72.26 69.21 +1.20 +5.0 KellySA Q KELYA .30 1.2 13 32.31 21.01 73 24.03 490 24.44 22.84 +1.11 -11.9 KellySB Q KELYB .30 1.3 13 34.30 20.95 0 23.90 0 23.90 23.90 +.90 -16.1 KelsoTch g A KIQ .03f 5.8 .96 .24 39 .52 123 .53 .47 +.01 -1.0 Kemet N KEM 5 29.85 13.73 1679 26.79 10308 29.35 25.32 -2.12 +77.9 Kemper N KMPR .96 1.3 23 82.53 38.30 356 74.90 1483 76.20 72.73 +.70 +8.7 Kemper 54 N KMPA 1.84 7.1 27.89 25.40 1 26.09 67 26.26 25.94 -.01 KemPhm n Q KMPH 8.40 2.45 91 4.05 757 4.75 4.00 -.65 Kennamtl N KMT .80 2.1 23 52.52 32.23 614 37.49 9909 38.22 35.32 +.07 -22.6 KennWils N KW .76 3.7 22.28 15.95 1236 20.65 4187 21.35 20.40 -.65 +19.0 KenonHld n N KEN 33.22 12.99 0 15.31 3 16.15 15.17 -.22 -29.3 KY FstFd Q KFFB .40 4.6 36 10.00 7.90 1 8.70 12 8.70 8.00 +.20 -2.8 KeryxBio Q KERX 8.07 3.30 962 3.86 3588 4.46 3.82 -.47 -17.0 KeurDrPep N KDP 2.32 11.7 4 20.14 13.23 19.91 +29.0 KewnSc Q KEQU .68 2.1 18 38.80 24.56 0 32.51 5 33.30 32.51 -.00 +12.2 KeyEngy N KEG 19.98 8.20 39 16.66 190 16.98 16.04 +.33 +41.3 KeyTrn Q KTCC 16 8.60 6.69 2 8.17 20 8.18 7.77 -.06 +19.8 Keycorp N KEY .48f 2.3 14 22.40 16.28 10989 21.27 55250 21.30 20.54 +.75 +5.5 Keycorp pfI N KEYpI 29.97 26.55 17 27.00 165 27.10 26.81 -.10 -6.6 Keysight N KEYS 44 62.41 39.21 560 59.16 3865 60.87 58.78 -1.43 +42.2sKforce Q KFRC .48 1.3 29 38.25 16.75 207 37.60 1516 38.60 35.70 +1.85 +48.9 KilroyR N KRC 1.82f 2.5 15 77.73 62.91 815 71.63 2674 74.46 71.50 -1.98 -4.0 KimballEl Q KE 20 22.45 15.75 29 20.05 181 20.60 19.60 +.05 +9.9 KimballInt Q KBAL .28 1.7 16 20.97 15.40 96 16.01 427 16.23 15.86 -.02 -14.2 KimbRoy n N KRP 1.68f 7.4 24.50 15.06 19 22.56 106 23.28 22.00 +.36 +38.8 KimbClk N KMB 4.00 3.7 21 125.39 97.10 2207 108.04 15689 109.19 103.00 +3.36 -10.5 Kimco N KIM 1.12 7.0 17 21.24 13.16 4483 16.02 21288 17.34 15.95 -.63 -11.7 Kimco pfI N KIMpI 1.50 6.0 25.50 23.33 3 25.15 133 25.33 25.01 -.35 -.1 Kimco pfJ N KIMpJ 1.38 5.7 25.61 21.10 15 24.13 120 24.29 23.90 -.19 -3.6 Kimco pfK N KIMpK 1.41 5.7 25.56 21.60 3 24.64 15 24.67 24.46 -.04 -1.9 Kimco pfL N KIMpL 25.99 20.01 27 22.64 87 23.28 22.63 -.65 -8.5 KindMorg N KMI .80 4.5 23 20.70 14.69 12035 17.90 67885 18.16 17.41 +.21 -.9 KindM pfA N KMIpA 44.61 29.98 149 33.50 797 33.96 32.78 +.12 -11.7sKindredBio Q KIN 13.80 6.55 169 13.10 1060 13.80 12.90 +.25 +38.6 KingldJw Q KGJI 2 2.50 1.20 9 1.24 49 1.26 1.21 -.01 -38.6 Kingstone Q KINS .40 2.5 25 21.70 13.21 30 16.05 82 16.80 15.66 -.60 -14.6 Kingsway N KFS 6.15 2.65 16 3.05 56 3.19 3.00 +.10 -39.6 KingtoneW Q KONE 9.90 2.63 3 7.16 49 7.53 6.40 +.72 +67.3tKiniksaPh n Q KNSA 24.64 13.25 31 13.23 255 16.23 13.04 -2.62 -32.0 Kinross g N KGC 28 4.91 3.48 5134 3.59 30275 3.70 3.58 -.10 -16.9sKinsaleCp n Q KNSL .28 .5 60.29 34.70 85 60.02 307 60.54 57.41 +2.16 +33.4 KirbyCp N KEX 34 94.05 59.25 480 80.20 3580 88.10 77.50 -6.20 +20.1 KirklLak n N KL .02e 23.33 11.52 409 21.73 2543 22.43 21.56 -.25 +41.5 Kirklands Q KIRK 33 13.48 8.17 79 11.17 463 11.52 11.03 -.18 -6.6 KiteRlty N KRG 1.27 7.8 5 21.57 13.87 649 16.18 2666 17.12 16.06 -.45 -17.4 KitovPh n Q KTOV 3.81 1.62 167 1.92 1113 2.19 1.89 -.25 -15.8tKnSwftT rs N KNX .24 .7 20 51.94 29.00 5145 32.09 37954 39.12 29.00 -5.89 -26.6 Knoll Inc N KNL .60 2.8 15 24.00 16.57 176 21.16 1302 22.09 21.11 -.19 -8.2 KnotOffsh N KNOP 2.08 9.3 24.00 19.15 84 22.25 416 22.75 22.05 +.15 +7.2sKnowles N KN 15 18.32 10.95 1238 17.65 9128 18.32 15.42 +1.89 +20.4 Kohls N KSS 2.44 3.4 14 79.92 36.50 1756 72.52 9403 75.65 72.03 -1.13 +33.7 KonaGrill Q KONA 5.00 1.50 8 2.35 46 2.40 2.28 -.05 +34.3 KopinCp Q KOPN 4.60 2.80 253 3.04 1138 3.15 2.98 -.07 -5.0 Koppers N KOP 1.00 2.7 10 51.80 35.75 88 36.75 493 38.90 36.55 -2.30 -27.8 KoreaElc N KEP 20.38 13.40 162 14.46 3294 14.73 13.83 +.84 -18.4tKoreaFd N KF 4.50e 44.64 36.07 0 37.22 15 37.22 36.07 +.55 -9.8 KornFer N KFY .40 .6 27 68.34 31.53 357 66.48 1704 67.56 65.23 +.95 +60.7 KornitDig n Q KRNT 21.70 11.70 173 18.55 630 19.55 18.30 -.50 +14.9 KosmosEn N KOS 8.94 5.15 1538 7.62 7666 8.05 7.58 -.32 +11.2 Koss h Q KOSS 3.58 1.40 33 2.59 124 2.93 2.54 -.12 -16.2 KraftHnz n Q KHC 2.50 4.1 17 90.38 54.11 3771 60.26 23484 61.70 58.94 -.43 -22.5 KrNwChin s N KFYP 44.18 30.07 0 32.82 1 33.06 32.21 -.24 -1.9 KrS ChIn n N KWEB 68.39 53.99 595 57.79 3035 60.08 57.30 -.74 -1.4 KranChinA N KBA 9.93e 39.22 28.30 135 29.34 1674 30.25 29.26 -.04 -14.8 KraneChCm N KCNY .22e .6 37.87 33.31 0 34.42 11 34.65 34.20 -.01 -1.9 KranShFtse N KEMP 29.85 24.27 25.58 0 25.58 24.92 +.98 -3.8 KrnChEnv n N KGRN 27.96 20.62 3 21.49 4 21.98 21.03 +.71 -15.0 KrnOnBelt n N OBOR 28.16 22.54 10 24.13 20 24.14 23.45 +.76 -5.6 KrS CnTc n N KEMQ 28.97 23.42 17 24.33 66 24.84 24.23 -.19 -4.7 KratonCp N KRA 16 53.99 31.48 187 47.49 1230 49.03 44.00 -.75 -1.4 KratosDef Q KTOS 13.93 8.90 929 12.93 4809 13.26 12.37 -.31 +22.1 Kroger s N KR .56f 2.0 11 31.45 19.69 5939 28.70 40982 28.98 27.76 +.56 +4.6 KronosWw N KRO .68 3.1 8 29.49 17.11 214 22.24 1351 22.74 21.68 -.32 -13.7 KrystlBio n Q KRYS 19.25 8.03 18 16.55 189 19.10 16.55 -1.78 +57.3 Kulicke Q KLIC .12p 57 28.71 18.22 783 26.89 4313 27.44 25.77 -.52 +10.5 KuraOnc n Q KURA 24.03 5.90 345 19.65 1025 20.45 19.20 -.45 +28.4L -:tL Brands N LB 2.40 7.8 9 63.10 30.42 2014 30.77 17286 32.10 30.42 -.93 -48.9 L-3 Tch N LLL 3.20 1.5 21 218.71 172.59 1254 211.93 5150 212.25 193.29 +8.37 +7.1 LCI Inds N LCII 2.40f 2.7 15 132.73 80.95 171 87.35 1133 97.10 84.90 -10.20 -32.8 LCNB Corp Q LCNB .64 3.4 17 22.84 18.05 21 18.60 164 19.16 18.40 -.60 -9.0 LF CapA n Q LFAC 10.10 9.58 9.61 201 9.65 9.60 -.02 -.2 LF CapA un Q LFACU 10.18 9.98 100 10.17 203 10.17 10.14 +.02 +1.7 LG Display N LPL 15.88 7.77 600 9.48 6131 9.84 8.89 -.06 -31.1 LGI Homes Q LGIH 10 81.88 40.73 295 53.03 1826 60.25 52.77 -6.88 -29.3 LGL Grp A LGL 17 6.70 4.25 4 5.30 15 5.42 5.21 -.10 -5.6sLHC Grp Q LHCG 42 89.95 56.76 101 86.55 1032 89.95 86.40 -.56 +41.3 LKQ Corp Q LKQ 19 43.86 29.60 3127 33.95 16515 36.10 32.94 +.17 -16.5 LM FdgA n Q LMFA 6.65 .35 1044 .40 1891 .51 .36 +.04 -74.7 LMP CapIn N SCD 1.24f 9.3 14.75 12.22 39 13.39 188 13.57 13.31 +.03 -4.0 LPL Fincl Q LPLA 1.00 1.4 24 73.28 44.08 1658 69.40 4997 71.46 68.00 +.59 +21.5 LRAD h Q LRAD .04 1.4 3.00 1.46 10 2.78 235 2.99 2.70 -.17 +11.6 LSB Inds N LXU 10.97 4.75 228 6.41 1341 7.87 6.05 -1.03 -26.8 LSC Com N LKSD 1.04 7.4 21.95 11.58 168 14.14 984 14.62 13.80 -.53 -6.7tLSI Ind lf Q LYTS .20 4.1 22 8.95 4.86 107 4.88 505 5.28 4.86 -.37 -29.1 LTC Prp N LTC 2.28f 5.5 18 51.91 34.46 237 41.22 917 42.00 40.76 -.48 -5.4 LaJollaPh Q LJPC 41.36 22.68 481 32.51 2208 34.54 31.33 +.24 +1.0 LaZBoy N LZB .48 1.6 21 34.25 23.15 436 30.90 2235 32.55 30.70 -1.50 -1.0 LabCp N LH 20 190.36 146.68 1457 173.98 6883 188.65 173.57 -12.96 +9.1 LadderCap N LADR 1.30f 8.3 15 16.30 12.99 719 15.69 4308 16.19 15.64 -.25 +15.1 LadThalFn A LTS .04 1.2 3.84 2.21 111 3.35 496 3.66 3.35 -.19 +6.0 LadTh pfA A LTSpA 2.00 7.8 25.95 24.75 17 25.56 86 25.84 25.35 -.28 +1.0 LadThal27 n A LTSL 1.63 6.7 25.17 23.60 4 24.25 23 24.49 24.11 -.02 -2.7 LakeShBc h Q LSBK .40 2.3 42 18.00 15.70 4 17.20 4 17.20 17.20 -.00 +.3 LakeldB Q LBAI .46 2.3 18 21.90 15.06 65 20.15 389 20.85 19.98 -.40 +4.7 Lakelnd s Q LKFN 1.04 2.1 20 52.43 41.30 59 49.17 422 50.62 48.60 +.08 +1.4 LakeInd Q LAKE 10 16.85 12.20 16 13.40 78 13.70 13.20 -.10 -7.9 LamResrch Q LRCX 4.40f 2.3 18 234.88 148.26 8073 190.02 19004 193.45 170.44 +12.21 +3.2 LamarAdv Q LAMR 3.64 5.0 25 79.17 61.36 292 72.28 1514 73.23 71.31 +.66 -2.6sLambWst n N LW .77 1.1 26 71.32 42.90 834 69.80 7627 71.32 68.09 -.62 +23.6sLancastrC Q LANC 2.40 1.7 34 145.67 113.34 83 144.74 424 146.42 137.97 +.17 +12.0 Landcad n Q LCA 11.00 9.89 11 10.11 29 10.14 10.10 +1.7 Landcad un Q LCAHU 13.08 9.66 0 10.97 2 11.05 10.77 -.07 +4.2 Landec Q LNDC 18 15.60 11.42 50 14.15 214 14.75 14.05 -.35 +12.3 LandBncp Q LARK .80b 2.8 29 29.59 25.73 1 28.50 12 29.01 28.13 +.20 -1.7 LandmInfr Q LMRK 1.47 10.6 22 18.75 12.95 41 13.90 255 14.05 13.70 -23.2 LandIn pfA Q LMRKP 2.00 8.1 26.14 21.76 3 24.65 16 24.70 24.30 +.10 -2.4 LndInf un B Q LMRKO 1.98 8.0 25.76 22.15 1 24.79 23 24.88 24.64 +.13 -2.8 LandInf pfC Q LMRKN 1.75 7.4 25.22 22.13 3 23.80 11 23.80 23.38 +.15 -1.8 LandsEnd Q LE 23 31.15 10.55 194 24.20 644 26.45 23.90 -1.40 +23.8 Landstar Q LSTR .66f .6 24 118.60 80.00 338 108.05 2323 112.70 105.60 -2.95 +3.8tLannett N LCI 5 30.35 11.90 290 12.55 2403 12.85 11.90 +.20 -45.9tLantheus n Q LNTH 4 24.45 13.20 455 13.30 1657 14.40 13.00 -.40 -35.0 Lantronix Q LTRX 3.56 1.78 45 2.63 109 2.76 2.52 -.08 +30.2 LaredoPet N LPI 4 13.46 7.41 2050 9.43 15372 9.81 9.32 -.16 -11.1 LVSands N LVS 3.00 4.2 20 81.45 59.16 4243 71.53 23830 76.10 70.24 -2.32 +2.9 LaSalleH N LHO .90m 2.6 55 36.13 24.10 518 34.41 4059 35.40 34.33 -.73 +22.6 LaSalH pfI N LHOpI 1.59 6.3 25.80 23.87 6 25.06 38 25.34 24.90 +.06 -.2 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 4 25.20 26 25.30 25.00 +.11 -2.1 Latam Air N LTM 17.39 9.49 631 11.31 2662 11.84 10.43 +.52 -18.6 LatAmDisc N LDF .03e .3 13.25 9.27 21 10.60 43 10.67 10.20 +.34 -7.7 LattDvMkt N RODM .62e 2.1 31.02 27.38 132 29.06 1012 29.23 28.71 +.30 -.5 LattEmMkt N ROAM .43e 1.8 28.12 22.08 1 23.62 19 24.22 23.00 +.55 -8.3 Latt RE n N RORE 16.02 13.27 7 15.35 11 15.46 15.31 -.08 -.9 LattUSEqt N ROUS .39e 33.42 27.25 8 32.40 100 32.76 32.03 +.26 +3.6 LattGblSC N ROGS .57e 1.8 33.42 28.59 32.14 4 32.14 31.65 +.46 +1.8 HrtLoVol n N LVIN 29.40 26.45 0 27.50 2 27.71 27.27 +.66 -.9sLattice Q LSCC 7.10 5.05 6474 7.67 11808 7.89 6.55 +.98 +32.7 LaureatE n Q LAUR 17.59 10.46 292 15.27 1602 15.61 14.83 +.15 +12.6 Lawsn Q LAWS 8 28.00 19.30 12 26.60 76 27.75 23.50 +1.90 +7.5 LazGlobTR N LGI .95 5.1 19.39 15.68 14 18.45 194 18.48 18.12 +.26 +2.5 Lazard N LAZ 1.76 3.3 14 60.00 40.50 321 52.84 3167 54.29 50.73 +2.02 +.6 LazWldDiv N LOR .69 6.5 12.63 10.28 16 10.53 159 10.59 10.37 +.15 -9.5 Lazydays n Q LAZY 30 11.10 7.25 0 9.07 63 9.33 8.76 -.13 -18.3 LeMaitreV Q LMAT .28 .8 39 41.28 27.90 402 34.72 1228 37.54 33.51 -1.99 +9.0 LeadgBr g Q LBIX 3.75 .74 96 1.23 2193 2.05 1.23 -.61 -24.5sLeafGrp N LFGR 12.05 6.35 87 11.50 261 12.05 11.20 -.10 +16.2 LeapTh n Q LPTX 10.25 4.90 35 7.65 216 8.75 7.55 -.64 +22.6 LearCorp N LEA 2.80f 1.6 13 206.36 140.45 1188 175.87 6569 183.87 170.54 -5.34 -.4 Lee Ent N LEE 7 3.30 1.80 151 3.15 1058 3.25 3.05 +.05 +34.0 LegacyAc n N LGC 9.91 9.51 9.62 17 9.62 9.62 -.1 LegacyA un N LGC/U 10.18 9.82 17 10.09 41 10.11 10.05 +.01 +1.5 LegacyRes Q LGCY 10.54 1.07 158 5.01 1208 5.49 4.98 -.21 +211.2 LegcyR pf Q LGCYP 2.00 14.9 19.25 3.69 1 13.40 10 14.87 13.29 +.14 +185.1 LegcyR pfB Q LGCYO 2.00 15.4 19.24 3.69 5 13.00 32 14.13 13.00 +177.2 LegacyTxF Q LTXB .64 1.5 19 46.45 34.58 256 44.10 2006 46.00 43.85 -.27 +4.5tLeggMason N LM 1.36f 4.1 9 47.13 32.10 1435 32.91 9023 35.45 32.10 -.45 -21.6 LegMas56 n N LMHA 28.47 25.57 3 26.37 31 26.68 26.31 -.18 -3.3 LegM 5,4 56 N LMHB 25.73 23.37 32 24.40 232 24.64 24.40 -.08 -3.4 LM DevDvr Q DDBI 31.49 28.15 1 29.86 5 29.99 29.62 +.24 +.6 LM EMDvr Q EDBI 35.60 28.90 1 30.44 3 30.59 29.94 +.46 -7.9 LM LoVHiD Q LVHD 32.10 28.75 26 30.20 226 30.32 29.70 +.28 -4.2 LM IntLoV N LVHI 28.95 25.85 0 27.51 6 27.51 27.10 +.41 -2.4 LM EM LoV N LVHE 31.44 25.67 0 28.21 26 28.50 27.44 +.63 +2.5 LM Gl Inf n Q INFR 30.39 27.00 5 28.52 12 29.23 27.70 +.25 -3.3 LM SC Qu n Q SQLV 30.83 23.33 1 30.49 1 30.49 30.00 +.15 +11.9 LeggPlat N LEG 1.52f 3.4 21 53.96 39.57 3513 44.09 9542 46.12 43.78 -1.96 -7.6 LeGS3.5s34 N JBK 1.59 6.0 26.71 23.54 1 26.41 3 26.50 26.40 -.01 +5.1 LeidosHld N LDOS 1.28a 1.9 24 70.11 52.04 1166 68.47 7355 69.29 62.66 +4.13 +6.0 LeisAcq n Q LACQ 9.75 9.55 0 9.70 1 9.70 9.70 +.01 sLeisAcq un Q LACQU 10.22 9.30 10.22 303 10.22 10.13 +.09 +3.1 LejuHldgs N LEJU .20e 2.23 .96 14 1.65 182 1.83 1.63 -.17 +14.6 LendgTree Q TREE 404.40 181.60 365 238.60 1613 268.40 220.00 -8.95 -29.9 LendingClb N LC 6.56 2.57 5090 4.04 20739 4.55 4.01 -.26 -2.2 LennarA N LEN .16 .3 14 72.17 48.71 5910 52.11 23094 55.05 50.54 -2.57 -17.6 LennarB N LEN/B .16 .4 11 58.65 39.76 91 42.96 476 45.45 41.92 -1.94 -16.9 Lennox N LII 2.56f 1.2 27 223.05 160.18 272 211.12 2970 220.00 201.59 -5.11 +1.4 Leo Hld un N LHC 10.90 9.40 50 10.25 138 10.25 10.16 +.11 +2.8tLevelBr n A LEVB 5.52 3.25 2 3.38 37 3.70 3.25 +.03 -22.3 LevOneBc n Q LEVL .03p 59 30.79 25.51 7 27.57 66 28.11 26.50 +.07 -5.8 LexiPhm rs Q LXRX 17.24 7.67 1006 12.35 2933 13.13 11.77 -.48 +25.0tLexnFint n Q LX 20.00 10.14 213 12.84 2297 13.13 10.14 +2.54 -7.6 LexRltyTr N LXP .71 8.3 11 10.65 7.59 536 8.57 4119 8.81 8.55 -.12 -11.2 LexRT pfC N LXPpC 3.25 6.5 54.43 48.25 0 50.24 4 50.29 49.80 +.31 -2.1 LianlouSm Q LLIT 3.69 1.21 2 1.79 50 1.93 1.55 +.02 +2.1 Libbey A LBY .47 6.7 10.30 4.60 115 6.98 792 7.77 6.70 -.81 -7.2sLbtyASE N USA .72e 10.9 6.82 5.53 551 6.59 4809 6.82 6.58 +.06 +4.6 LbtyASG N ASG .38e 5.5 7.28 4.72 109 6.85 590 7.25 6.76 +.12 +23.6 LibBrdbdA Q LBRDA 104.35 67.75 87 75.15 789 77.44 72.80 -2.06 -11.6 LibBrdbdC Q LBRDK 104.66 68.33 406 75.67 3281 77.37 73.53 -1.69 -11.1 LibExpA n Q LEXEA 58.20 35.89 941 49.53 2219 50.82 45.75 +2.62 +11.7 LibExpB n Q LEXEB 57.52 39.17 0 46.75 0 46.75 46.00 +.75 +3.8tLibtyGlobA Q LBTYA 39.73 27.08 743 27.45 5078 28.43 27.00 -.61 -23.4 LibtyGlobB Q LBTYB 39.00 28.00 28.05 0 28.05 28.05 -.45 -21.1tLibtyGlobC Q LBTYK 37.86 26.08 3492 26.41 12190 27.38 25.95 -.53 -22.0 LibLA A n Q LILA 24.00 18.26 206 18.70 1065 19.64 18.31 -.79 -13.3 LibLA C n Q LILAK 23.92 17.90 460 18.82 2692 19.64 18.35 -.62 -12.0sLibMSirA n Q LSXMA 48.57 38.61 297 47.49 1843 48.57 46.68 -1.00 +19.7sLibMSirB n Q LSXMB 49.09 38.62 0 48.44 2 49.09 47.50 +.59 +8.9 LibMSirC n Q LSXMK 48.56 38.52 341 47.45 2581 48.51 46.76 -1.04 +19.6 LibMBrA n Q BATRA 26.59 21.35 35 25.36 146 25.43 24.78 -.08 +15.0 LibMCFor Q FWONK 41.14 28.37 924 34.44 4776 38.40 34.15 -3.75 +.8 LibMAFor Q FWONA 39.37 27.22 135 32.86 601 36.22 32.56 -3.36 +.4 LibMBrC n Q BATRK 26.71 21.53 84 25.50 404 25.66 24.90 -.10 +14.8 LibOilSv n N LBRT 52 23.90 16.00 460 17.54 2845 18.77 16.32 -1.16 -23.4 LibtProp N LPT 1.60 3.8 15 45.40 37.77 916 41.99 6559 43.45 41.65 -1.50 -2.4 LibertyTax Q TAX .64 6.2 11 14.70 7.75 50 10.40 699 11.00 8.30 +2.26 -5.5sLibTripA A Q LTRPA 18.15 7.90 550 16.75 1883 18.30 16.50 -.75 +77.7 LibTripA B Q LTRPB 69 18.00 9.00 17.85 0 17.85 17.85 +.10 +89.9 LifeStorg N LSI 4.00 4.2 33 101.28 69.00 1182 94.58 2575 96.82 94.13 -.99 +6.2 LifePtHlth Q LPNT 62 66.00 41.45 1081 64.65 20336 65.00 63.95 +16.75 +29.8 LifetimeBr Q LCUT .17 1.4 20 20.20 10.00 36 12.20 118 13.12 12.20 -.95 -26.1 Lifevant rs Q LFVN 10.88 2.86 116 9.70 879 10.49 9.51 -.18 +103.8tLifewayFds Q LWAY 13 10.75 3.55 16 3.75 71 3.98 3.55 -.17 -53.1 LigandPh Q LGND 72 235.04 118.44 316 223.08 1284 234.24 218.00 -8.80 +62.9 LightPath Q LPTH 4.10 1.97 216 2.37 620 2.58 2.37 -.19 +6.8tLightbrdg rs Q LTBR 4.80 .91 266 .91 2555 1.02 .91 -.10 -25.3 LightInBox N LITB 3.46 1.61 1 1.85 237 2.11 1.77 -.14 -19.6 LilisEn n A LLEX 6.30 2.96 393 4.92 1553 5.75 4.86 -.54 -3.7 Limbach n Q LMB 15.22 10.59 24 11.24 85 11.56 11.01 -.09 -18.7 LimelghtN Q LLNW 6.05 3.16 1092 4.51 5056 5.28 4.42 -.64 +2.3 LimestBcp Q LMST 17.65 10.34 0 16.22 9 17.00 16.22 -.59 +13.2 Limoneira Q LMNR .25 1.0 18 26.80 19.62 322 24.75 1436 25.99 24.45 -.68 +10.5 LincEdSv Q LINC .08 4.5 3.49 1.49 1 1.77 40 1.78 1.64 +.12 -12.4 LincElec Q LECO 1.56 1.7 25 101.34 81.48 283 92.32 2182 93.66 88.25 +.04 +.8 LincNat N LNC 1.32 2.0 10 86.68 61.18 1369 67.56 8200 68.02 64.06 +2.99 -12.1 LincNtl wt N LNC/WS 82.24 62.00 82.24 +8.5 LindbladEx Q LIND 68 13.76 8.66 99 12.88 570 13.57 12.74 -.62 +31.6 Lindsay N LNN 1.24f 1.4 45 103.03 83.57 45 91.43 485 93.44 89.10 -2.18 +3.7 LineCp n N LN 47.81 34.00 467 45.77 1092 46.48 42.98 +.05 +11.7 LionsGat A N LGF/A .36 1.5 36.48 21.54 515 23.27 2459 24.87 23.03 -1.60 -31.2 LionsGat B N LGF/B .36 1.6 34.41 19.97 349 22.33 1794 23.91 22.10 -1.58 -29.6 Lipocine Q LPCN 5.33 1.03 11 1.39 362 1.44 1.36 -59.6sLiqTech A LIQT .88 .26 104 .85 1322 .88 .78 +.04 +49.6stLiquidTch n Q LQDA 13.43 10.80 188 10.99 1945 13.43 10.80 -1.0 Liquidity Q LQDT 7.65 4.34 46 7.00 265 7.25 6.80 +.10 +44.3tLithiaMot N LAD 1.16 1.4 10 127.99 78.85 608 82.16 5041 97.17 78.85 -13.17 -27.7 Littelfuse Q LFUS 1.48 .7 45 238.11 166.40 123 221.53 687 226.19 219.55 -5.32 +12.0sLivaNova n Q LIVN 38 114.72 59.91 607 112.29 2668 114.72 103.66 +7.87 +40.5sLiveNatn N LYV 52.84 35.94 3392 50.35 9209 52.84 49.39 -.92 +18.3sLiveOakB n Q LOB .12 .4 11 32.95 20.75 304 28.25 1307 32.95 28.10 -4.10 +18.4 LiveVent rs Q LIVE 26.50 9.54 4 12.65 19 13.17 12.40 -.11 -20.8 LiveXLve n Q LIVX 11.11 3.43 43 4.96 263 5.85 4.76 -.01 +24.0sLivePrsn Q LPSN 24.73 10.80 526 23.35 2801 24.73 23.05 +.10 +103.0 LloydBkg N LYG .47a 14.3 4.21 3.23 2726 3.31 15452 3.35 3.27 +.01 -11.7 LockhdM N LMT 8.00 2.5 39 363.00 286.17 1010 324.09 10420 329.65 313.00 +1.54 +.9 Loews N L .25 .5 14 53.59 45.01 1111 49.77 5943 50.36 49.50 +.15 -.5sLogitech Q LOGI .63e 1.4 34 47.17 32.66 690 46.06 1966 47.17 45.96 -.57 +36.9tLogMeIn Q LOGM 1.20 1.5 71 134.80 99.45 7448 77.85 10232 109.95 77.05 -31.25 -32.0 LomaNeg n N LOMA 13 26.89 9.20 349 11.62 1989 11.71 10.19 +.90 -49.6 LoneRs n Q LONE 11.24 2.43 161 9.30 1095 10.07 9.18 -.74 +134.3 LoopInd n Q LOOP 19.00 9.21 28 10.31 160 10.99 9.31 +.43 -28.8 LoralSpac Q LORL 59 51.75 36.85 44 38.65 231 39.20 37.15 -12.3 LaPac N LPX .13p 14 31.19 23.39 1425 26.49 8749 27.00 25.98 -.24 +.9 Lovesac n Q LOVE 25.01 19.33 10 20.48 156 21.66 19.68 -.36 -14.6 Lowes N LOW 1.92f 2.0 22 108.98 70.76 3719 98.00 18025 101.48 97.54 -2.18 +5.4 LoxoOncol Q LOXO 208.95 69.00 393 164.30 2152 177.75 161.40 -10.61 +95.2 Lubys N LUB 3.20 2.35 22 2.47 77 2.55 2.42 -.03 -6.4 lululemn gs Q LULU 54 130.49 56.56 1858 120.00 7336 126.97 118.85 -6.45 +52.7 LumberLiq N LL 41.33 19.41 622 23.86 2797 26.05 23.59 -1.71 -24.0 Lumentm n Q LITE 14 74.40 41.95 1267 53.20 10068 56.30 51.10 -1.20 +8.8 Luminex Q LMNX .24 .7 44 34.49 18.62 272 33.21 1417 34.20 32.93 -.11 +68.6 LunaInn h Q LUNA 4.00 1.16 56 3.48 263 3.64 3.36 -.01 +43.2tLuthBur n Q LBC .13e 1.2 13.60 10.99 189 10.76 475 11.51 10.70 -.68 -10.6 Luxoft N LXFT 19 64.40 31.50 409 38.10 875 38.85 37.20 +.20 -31.6 Lydall N LDL 15 60.00 37.50 53 45.10 327 46.00 44.20 +.10 -11.1 LyonBas A N LYB 4.00f 3.7 9 121.95 85.35 1098 109.49 8605 111.25 107.05 +1.56 -.8M -:M&T Bk N MTB 3.20f 1.8 18 197.37 141.12 1029 175.60 5575 175.72 170.82 +2.60 +2.7 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 3 1020.00 5 1020.70 1019.00 +3.00 -6.4 M&TBk pfC N MTBpC 63.75 6.2 1086.00 1010.00 2 1029.00 2 1029.00 1019.95 +8.00 -.1 MACOM Q MTSI 65.99 15.46 498 21.84 2603 24.03 21.80 -2.06 -32.9 MAG Slv g A MAG 13.84 9.29 185 9.51 1145 9.78 9.34 -23.1 MAM Soft Q MAMS 19 9.42 6.11 3 8.17 13 8.49 8.15 -.18 +8.8 MB Fncl Q MBFI .96 2.0 21 51.59 38.29 671 48.42 3871 49.35 46.59 +1.83 +8.8 MB Fin pfC Q MBFIO .39p 26.48 24.20 1 26.02 78 26.06 25.62 -.01 -1.0 MBIA N MBI 10.97 6.04 693 9.50 4499 9.76 9.31 -.04 +29.8 MBT Fnl Q MBTF .40f 3.5 17 11.60 9.25 17 11.30 86 11.60 11.30 -.18 +6.6 MCBC n Q MCFT 16 31.26 16.82 143 24.53 794 27.50 24.11 -2.22 +10.4 MDC N MDC 1.20 4.1 10 35.18 26.45 419 28.93 2416 31.87 28.62 -2.91 -9.3 MDC Pr gs Q MDCA .84 16.0 2 12.26 3.80 189 5.25 1328 5.35 4.90 +.15 -46.2 MDU Res N MDU .79 2.8 24 29.62 24.29 545 28.48 3326 29.23 28.42 -.74 +6.0 MEI Phrm Q MEIP 5.14 1.79 1035 3.74 3098 4.05 3.20 -.26 +78.1 MER Tel rs Q MTSL 6.45 .99 377 2.45 4698 3.20 2.30 -.62 +16.1 MFA Fncl N MFA .80 10.2 10 8.90 6.72 2088 7.87 9765 7.90 7.73 +.09 -.6 MFA Fn42 N MFO 2.00 7.8 26.36 25.32 1 25.70 16 26.17 25.70 -.17 -2.5 MFA pfB N MFApB 1.88 7.4 25.89 23.96 11 25.28 36 25.52 25.25 -.14 -.1 MFC Bcp N MFCB 9.62 5.69 2 6.51 19 6.94 6.39 -.35 -16.4 MFS CAMu A CCA .60 5.9 14.00 10.20 4 10.23 34 10.32 10.20 -.05 -11.1tMCR N MCR .72a 9.2 8.75 7.75 80 7.82 506 7.84 7.74 +.01 -7.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 47

MGF N MGF .41 9.2 4.99 4.45 27 4.46 172 4.49 4.45 -.03 -6.9 MFS HInM N CXE .30 6.1 5.51 4.82 130 4.93 497 4.96 4.89 +.03 -5.9 MFS HYMu N CMU .28 6.2 4.89 4.37 111 4.45 308 4.48 4.44 -3.7 MFS IHI N CIF .25 9.8 3.03 2.46 155 2.52 569 2.54 2.50 -14.3tMIN N MIN .42 11.2 4.35 3.78 223 3.78 930 3.83 3.77 -.04 -8.9 MFS InvG N CXH .50 5.5 10.33 9.08 26 9.20 41 9.29 9.19 -.08 -5.3 MMT N MMT .52 9.3 6.29 5.55 171 5.59 622 5.61 5.57 +.02 -7.9 MFM N MFM .38 5.6 7.36 6.41 64 6.82 307 6.86 6.74 +.06 -.7 MFV N MFV .58 10.5 6.84 5.34 11 5.50 157 5.50 5.38 +.07 -7.1 MGE Engy Q MGEE 1.29 2.0 30 68.70 51.05 66 62.95 313 63.80 61.90 -.70 -.2 MGIC Inv N MTG 8 16.21 9.97 5211 12.41 22456 12.66 12.20 -12.0 MGMGrPr n N MGP 1.72f 5.7 31.83 25.31 252 30.39 1501 31.08 30.29 -.59 +4.3 MGM Rsts N MGM .48 1.6 9 38.41 27.88 6695 30.72 33701 31.59 30.50 -.48 -8.0 MGP Ing Q MGPI .32a .4 54 99.73 53.99 195 86.34 883 92.73 85.79 -5.59 +12.3 MI Homes N MHO 12 37.41 24.08 335 25.63 1638 27.86 24.87 -1.38 -25.5 MICT Inc Q MICT 1.94 .65 7 1.45 184 1.55 1.40 -.08 +29.5 MKS Inst Q MKSI .80f .8 14 128.28 75.90 1128 96.80 5844 103.20 88.25 -4.60 +2.4 MMA Cap Q MMAC 3 30.58 18.00 10 25.95 33 26.25 25.18 +.60 +6.8 MPLX LP N MPLX 2.51 7.0 33 39.38 31.60 2131 35.80 10479 37.05 34.47 +1.24 +.9 MRC Glbl N MRC 23 22.98 14.01 385 21.95 3464 22.50 21.90 +29.7 MSA Safety N MSA 1.52f 1.5 57 100.40 65.95 213 99.02 1214 100.23 91.22 -.82 +27.7 MSB Fin Q MSBF .87a 4.0 21.95 17.10 1 21.55 4 21.55 21.15 +.35 +21.0 MSC Ind N MSM 2.32 2.8 15 99.94 65.42 507 83.43 3023 83.91 81.26 +.48 -13.7sMSCI Inc N MSCI 1.52 .9 46 176.88 106.13 374 171.57 2683 176.88 170.62 +.59 +35.6 MSG Netw N MSGN 10 26.30 16.25 421 22.85 1782 23.50 22.35 -.60 +12.8 MTGE Inv Q MTGE 2.00 10.1 6 20.20 16.15 151 19.85 1799 19.85 19.60 +.05 +7.3 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 25.72 14 25.73 25.44 -.01 -1.5 MTS Q MTSC 1.20 2.3 14 57.50 42.00 122 52.85 423 55.65 52.45 -1.40 -1.6 MTchAcq n Q MTEC 11.80 9.17 1 9.80 3 10.00 9.80 -.10 +1.9 MTchAc un Q MTECU 11.48 9.94 0 10.49 1 10.49 10.43 -.06 +4.2 MV OilTr N MVO .76e 7.2 8 12.21 4.80 48 10.48 175 11.25 10.41 -.40 +24.8 MVB Fin n Q MVBF .10 .6 20.40 15.40 4 16.70 22 17.52 16.41 -.76 -16.9 MVC Cap N MVC .60 6.3 10.97 9.25 23 9.46 259 9.91 9.31 -.17 -10.4 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 2 25.67 15 25.67 25.40 +.26 -.7 MYOS Q MYOS 2.50 1.03 21 1.28 200 1.35 1.22 -.05 -5.6 MYR Grp Q MYRG 24 40.81 23.00 105 37.04 803 38.25 35.10 -1.32 +3.7 MacQUtlDv N MFD 1.20 11.0 14.75 10.71 30 10.95 143 11.10 10.90 +.01 -11.9 MacQGInf N MGU 1.48 6.4 26.50 21.32 18 23.01 143 23.10 22.73 +.17 -10.7 Macatawa Q MCBC .24 2.0 21 12.92 9.05 21 12.24 103 12.69 12.15 -.29 +22.4 Macerich N MAC 2.96 5.3 31 69.73 52.12 701 56.34 3902 58.51 56.19 -1.23 -14.2 MackCali N CLI .80 4.1 9 26.97 15.86 590 19.33 2231 19.80 19.18 -.10 -9.5 MackFn Q MFNC .48 2.9 15 17.58 13.76 11 16.63 148 17.19 15.80 -.34 +4.6 Macquarie N MIC 5.24e 11.5 8 76.93 36.20 1030 45.43 5136 45.66 44.33 +.42 -29.2 MacroGen Q MGNX 32.74 14.36 264 20.30 1148 22.65 19.60 -1.97 +6.8 Macys N M 1.51 3.8 12 41.33 17.41 4617 39.48 31035 40.94 38.44 +.83 +56.7 MadCvCall N MCN .72 9.4 8.03 7.09 60 7.62 235 7.72 7.62 -.02 -1.3 MadSqGd n N MSG 97 330.00 205.22 84 310.73 754 324.26 309.48 -13.01 +47.4 MadStSec N MSP 1.04 8.7 12.16 10.72 20 11.92 76 11.98 11.70 +.19 +1.8 MadrigP rs Q MDGL 325.98 15.27 129 276.00 744 289.99 265.17 -11.05 +200.7 Magal Q MAGS 6.48 4.13 7 5.19 39 5.24 5.00 +.14 +2.6tMagellnHlt Q MGLN 17 112.25 71.75 1196 72.00 2798 94.95 71.70 -19.90 -25.4 MagellMid N MMP 3.83f 5.4 21 75.82 54.82 571 70.74 4261 72.04 69.53 +1.19 -.3 Magenta n Q MGTA 16.33 11.45 30 13.93 317 14.99 13.25 -1.07 -4.1 MagicSft Q MGIC .26e 3.0 21 9.50 7.60 26 8.60 98 8.70 8.30 +.25 +2.6 MagicJack Q CALL 8.65 5.55 252 8.45 650 8.55 8.42 +.05 Magna g s N MGA 1.32f 2.2 11 67.47 45.37 984 59.87 8572 60.83 55.90 +.99 +5.6 MagnaChip N MX 7 13.40 8.85 157 11.15 905 11.45 10.90 +12.1tMagneG rs Q MNGA 18.60 .26 1877 .25 7502 .30 .24 -.03 -94.8 MagyarBc Q MGYR 71 13.75 12.01 2 12.76 7 12.88 12.36 +.26 -.3 MaidenH Q MHLD .60 7.0 11.35 5.55 299 8.55 1221 8.75 8.17 +.30 +29.5 Maiden prA N MHpA 2.06 8.3 25.71 18.80 34 24.75 255 25.20 24.71 -.16 +.2 Maiden pfC N MHpC 1.78 7.5 26.67 16.73 14 23.76 92 24.10 22.78 +.83 -2.7 MaidnH pfD N MHpD 1.68 7.7 25.05 14.85 74 21.70 225 22.24 20.52 +.95 +3.6 MaidenHld n N MHLA .60 2.8 26.89 16.68 13 21.50 68 22.24 20.79 +.71 -6.5 MaidHld 43 N MHNC 1.94 8.2 27.34 18.64 19 23.67 81 24.18 23.08 +.40 -3.1 MainStCap N MAIN 2.28f 5.8 13 41.79 34.37 159 39.34 719 39.60 39.18 +.04 -1.0 MainSDTMu N MMD 1.18 6.1 20.49 18.54 40 19.33 220 19.77 19.33 -.29 -2.5sMajesco n A MJCO 7.50 4.35 58 7.52 89 7.78 7.11 +.14 +40.0 MMyTrip Q MMYT 41.70 22.40 342 33.30 1752 37.10 33.20 -3.70 +11.6 MalibuBoat Q MBUU 29 46.49 25.00 88 37.26 669 40.42 36.89 -1.32 +25.3 Mallinckdt N MNK 49.12 11.65 2336 22.93 11630 22.98 21.57 +1.27 +1.6 MalvernBc Q MLVF 13 28.20 21.00 3 24.55 14 25.00 24.55 -.25 -6.3 MamEngy n Q TUSK .13p 42.30 10.88 241 36.32 1952 37.95 35.38 -1.00 +85.0 ManTech Q MANT 1.00f 1.7 19 62.24 37.02 90 57.94 549 60.29 57.66 -2.21 +15.4 MgdDInvG N MZF .74 5.2 14.41 13.05 12 14.32 487 14.36 14.28 -.01 +6.6 ManchUtd N MANU .36 1.7 1 22.25 16.05 8 20.70 49 21.30 20.60 -.55 +4.5 ManhAssc Q MANH 31 54.21 39.10 296 48.79 3577 52.00 47.63 -1.24 -1.5 ManhBrCa Q LOAN .48 7.1 15 8.00 5.25 46 6.80 201 6.99 6.72 +.05 +14.4 Manitex Q MNTX 13.26 6.89 67 11.88 202 12.58 11.58 -.45 +23.8 Manitowc rs N MTW 44.03 22.64 459 26.36 1761 26.70 25.30 -.07 -33.0 MannKd rs Q MNKD 6.96 1.09 2131 1.54 4868 1.65 1.52 -.05 -33.6 Mannatech Q MTEX .50 2.6 9 22.40 13.50 2 19.20 8 20.10 19.05 -.90 +28.0 ManngNap N MN .32 10.8 12 4.35 2.95 66 2.95 236 3.15 2.95 -.10 -18.1 ManpwrGp N MAN 1.86 2.0 11 136.93 81.85 920 93.04 8075 94.09 86.26 +6.49 -26.2 Manulife g N MFC .44 22.16 17.73 1307 18.33 8488 18.53 17.94 +.36 -12.1 MarathnO N MRO .20 1.0 22.74 10.55 8486 20.83 37294 21.34 20.38 +.35 +23.0 MaraPat rs Q MARA 10.03 .82 1366 1.17 25929 1.56 1.08 +.08 -71.5 MarathPt s N MPC 1.84 2.3 12 83.33 49.30 5451 80.99 30546 81.90 72.31 +8.47 +22.7 MarchxB Q MCHX .50e 3.20 2.34 9 3.04 284 3.11 2.91 +.04 +10.3sMarcusMill N MMI 25 41.45 24.34 124 40.45 879 41.45 39.82 +.07 +24.0sMarcus N MCS .60f 1.6 29 37.03 23.55 226 36.60 609 37.03 32.38 +3.45 +33.8tMarinSft rs Q MRIN 15.45 5.35 4 5.66 24 5.85 5.35 -.04 -48.3 MarPet Q MARPS .32e 8.1 8 4.85 2.83 3 3.95 8 4.11 3.91 +.06 +16.2sMarineP N MPX .40 2.1 34 23.19 12.00 19 19.31 208 23.19 17.14 -.40 +51.6 MarineMx N HZO 18 25.05 13.80 491 18.90 2877 21.60 16.40 -2.10 MarinusPh Q MRNS 9.87 1.66 523 7.26 2289 8.01 7.01 -.43 -11.0 Markel N MKL 65 1194.98 995.30 25 1150.20 120 1169.60 1132.90 +2.44 +1.0 MktAxess Q MKTX 1.68 .8 52 229.84 171.45 171 198.60 1821 211.94 197.79 -11.62 -1.6 MarlinBs Q MRLN .56 1.8 19 31.95 20.26 15 30.60 65 31.20 30.16 -.35 +36.6 MAR Q MAR 1.32 1.0 33 149.21 96.90 2028 128.55 14170 133.66 127.21 -4.50 -5.3 MarriotVac N VAC 1.60 1.3 20 154.14 107.17 292 119.13 1629 122.59 115.63 -.85 -11.9 Marrone Q MBII 3.39 .85 162 1.96 893 1.99 1.85 +.02 +78.2 MarshM N MMC 1.66f 2.0 23 87.89 76.68 2481 84.26 17533 87.74 83.61 -3.22 +3.5 MartenTr s Q MRTN .10 .5 32 29.60 15.60 412 21.00 2645 24.10 20.95 -2.55 +3.4 MartMM N MLM 1.76 .9 30 241.33 189.27 1570 205.70 5781 226.24 203.04 -18.52 -6.9 MartinMid Q MMLP 2.00 15.2 21 19.85 12.70 308 13.15 1371 14.20 13.05 -.65 -6.1 MarvellTch Q MRVL .24 1.1 20 25.18 14.87 9672 21.67 42710 22.36 21.20 -.19 +.9 Masco N MAS .42 1.1 20 46.45 35.79 3517 39.39 19211 39.55 37.37 +.40 -10.4 Masimo Q MASI 42 103.10 80.69 247 97.96 1811 102.96 97.28 -4.38 +15.5 Masonite g N DOOR 13 79.90 50.40 74 66.95 598 71.03 65.85 -4.15 -9.7 Mastec N MTZ 12 55.53 38.40 1064 47.80 5430 51.78 46.75 -3.50 -2.3sMastechD A MHH 23 20.27 8.48 33 19.70 154 20.27 16.76 +2.52 +95.8sMasterCrd N MA 1.00 .5 47 214.28 126.55 4913 202.94 23976 214.28 201.22 -3.77 +34.1 MatadorRs N MTDR 25 35.22 21.81 1246 32.82 5812 33.60 31.71 +.84 +5.4 Match n Q MTCH 38 48.65 18.00 1920 37.21 9232 39.97 36.77 -1.14 +18.8 Materialise Q MTLS 16.50 11.23 97 12.87 1338 14.00 12.69 -.98 +1.3sMaterion N MTRN .42f .7 39 62.00 36.75 152 61.35 722 63.45 55.13 +5.55 +26.2 MatinasB n A MTNB 1.60 .32 164 .37 861 .43 .36 -.01 -68.1 MatlinPr n Q MPAC 10.09 9.65 5 10.03 320 10.06 10.03 -.03 +2.8 MatlnPrt un Q MPACU 12.00 10.00 10.70 10 11.00 10.65 -.10 +5.4 MatrixSv Q MTRX 20.65 9.15 123 19.65 632 19.91 18.85 +.45 +10.4 Matson N MATX .80 2.3 7 40.32 21.63 121 35.31 898 36.90 35.12 -1.34 +18.3 Mattel Q MAT .60 3.9 21.38 12.21 3833 15.58 28996 16.77 14.65 -.39 +1.3 Mattersight Q MATR 3.05 1.93 153 2.60 507 2.68 2.58 -.08 +2.0 MatthInt Q MATW .76 1.5 18 66.35 47.70 342 50.65 1256 58.45 50.15 -7.76 -4.1 MauiLand N MLP 22 18.80 9.95 15 12.55 75 12.75 12.45 -.05 -27.5 MaxarTc n N MAXR 1.48 2.8 67.30 42.11 458 51.95 1504 53.58 51.81 -.91 -19.2 MaximIntg Q MXIM 1.84f 3.0 25 74.94 43.43 4533 60.94 16143 61.59 57.83 -.51 +16.6 Maximus N MMS .18 .3 19 72.71 58.75 407 64.74 1366 65.53 64.06 -.41 -9.6 MaxLinear N MXL 12 28.06 15.39 511 16.86 3320 17.42 16.81 -.36 -36.2 MaxwellT Q MXWL 6.61 4.29 181 4.57 602 5.00 4.56 -.35 -20.7 MaysJ Q MAYS 21 47.00 35.30 38.80 2 40.45 38.80 -1.80 -.5 MazorRbt Q MZOR 76.56 35.51 387 62.27 1181 63.89 59.58 +.99 +20.7 McClatch rs A MNI 11.04 5.75 2 10.06 19 10.40 9.50 +.06 +12.7sMcCorm vot N MKC/V 2.08f 1.8 119.77 93.54 0 118.45 2 119.77 116.83 +.43 +17.9 McCorm N MKC 2.08 1.8 17 120.23 92.93 580 117.74 3718 119.57 115.95 -.09 +15.5 McDnlds N MCD 4.04 2.6 24 178.70 146.84 4233 157.48 22627 159.58 154.71 -.49 -8.5 McGrathR Q MGRC 1.36 2.3 9 68.79 34.10 96 59.67 574 62.71 59.37 -2.22 +27.0tMcKesson N MCK 1.56f 1.3 10 178.86 126.50 2039 123.89 10545 134.14 122.92 -9.01 -20.6 McEwenM N MUX .01 .4 2.86 1.82 1751 2.33 8953 2.52 2.33 -.12 +2.2 Mechel pf N MTLp 1.34 .80 3 .94 13 .95 .94 -.04 -10.5tMechel rs N MTL 5.80 2.95 22 2.97 192 3.11 2.95 -.01 -43.5 MedalFin Q MFIN .20 3.9 5.86 2.08 47 5.17 159 5.45 5.09 -.20 +46.5 MedalF 9 21 Q MFINL 2.25 9.0 26.96 22.01 0 25.10 0 25.15 25.10 -.31 -6.4 Medequit n N MRT .84 7.6 12.69 9.67 43 11.02 429 11.38 11.00 -.09 -1.8 MedProp N MPW 1.00 7.1 16 14.52 11.82 1565 14.05 7999 14.31 13.93 -.13 +2.0 MedTrBill Q MTBC 5.44 1.16 404 4.93 1572 5.25 4.66 +.13 +88.9 MedTBill pf Q MTBCP 2.75 10.3 27.30 22.21 6 26.62 39 26.69 26.25 +.38 +5.4 MediCo Q MDCO 43.79 24.45 412 39.28 2361 40.33 38.90 -.52 +43.7 MediciNova Q MNOV 14.50 4.40 92 9.52 375 10.03 8.40 +.99 +47.1sMedidata Q MDSO 85 88.87 59.60 843 74.53 10966 88.87 74.47 -12.47 +17.6sMedifast N MED 1.92 1.1 76 182.82 41.24 140 174.69 885 182.82 168.26 +3.44 +150.2 MediWound Q MDWD 7.35 3.56 57 6.10 192 6.55 5.85 -.15 +37.1 MedleyCap N MCC .40m 11.7 5 6.65 3.35 385 3.41 824 3.49 3.38 -.07 -34.7 MedleyC 23 N MCV 1.53 6.2 25.98 23.93 24.50 19 24.89 24.50 -.39 -2.9tMedleyC 21 N MCX 1.63 6.5 26.35 24.90 2 25.08 22 25.10 24.90 +.02 -2.8 Medley n N MDLX .22p 25.09 23.60 10 24.36 33 24.50 24.33 -.11 -1.7 Medley24 n N MDLQ 25.66 24.50 3 24.95 12 24.99 24.80 -.02 -1.0 MedleyMgt N MDLY .80 21.6 7.15 3.10 14 3.70 122 3.80 3.65 -.05 -43.1 Mednax N MD 11 63.04 40.56 451 42.81 2907 43.91 42.50 -.64 -19.9sMedpace n Q MEDP 40 49.69 27.07 132 47.72 957 49.69 47.34 -.26 +31.6sMedtrnic N MDT 2.00f 2.3 36 90.04 76.41 4487 88.66 22033 90.04 87.45 +.64 +9.8 MeetGrp Q MEET 5.34 1.84 776 4.10 4150 4.41 4.05 -.24 +45.4tMeiraGTx n Q MGTX 15.49 7.98 43 8.75 457 10.55 7.98 -1.33 -41.7 MelcoResE Q MLCO .32e 1.3 78 32.95 19.56 3292 24.26 31043 26.65 23.38 -.09 -16.5tMelinta rs Q MLNT 22.50 5.06 286 5.10 1573 6.00 5.05 -.85 -67.7 Mellanox Q MLNX 73 90.45 42.25 567 80.70 2102 86.00 80.40 -2.70 +24.7 MelroseBn Q MELR .34e 25 20.50 17.40 0 20.00 9 20.00 19.44 +.50 MenloTh n Q MNLO 39.86 6.99 102 7.62 2370 8.97 7.39 +.17 -73.5 Menus n Q MRUS 26.74 13.30 24 22.05 243 23.75 21.01 -1.25 +13.7 MercadoL Q MELI .60 .2 417.91 217.06 553 354.57 3104 374.98 350.22 -18.89 +12.7 MercBank Q MBWM .96f 2.7 17 38.47 28.92 35 36.11 126 37.72 36.00 -.33 +2.1 MercerIntl Q MERC .50 2.9 15 17.95 10.45 508 17.10 1361 17.40 15.45 -.20 +19.6 MerchBcp n Q MBIN .24 .9 29.15 16.27 80 26.80 242 28.89 26.75 -1.04 +36.2 Merck N MRK 1.92 3.0 24 66.41 52.83 8412 63.49 49389 65.20 62.38 +.97 +12.8 MercGn N MCY 2.50 5.5 40 61.51 41.41 212 45.27 934 45.86 43.63 +.10 -15.3 MercSys Q MRCY 52 55.00 30.11 245 40.80 2214 41.90 38.36 -.34 -20.5 Meredith N MDP 2.18 4.3 12 72.25 47.30 338 51.00 1535 52.88 50.10 -.95 -22.8 MeridBcp Q EBSB .20 1.1 25 21.85 16.35 117 18.75 933 19.30 18.75 -.30 -9.0 MeridnBk n Q MRBK 21.37 16.56 0 17.70 52 17.90 17.51 +.17 -11.4 MeridBio Q VIVO .50 3.2 25 17.10 13.35 187 15.45 847 16.03 15.40 -.40 +10.4sMeritMed Q MMSI 54 61.18 36.21 587 54.05 6285 61.18 53.90 -1.75 +25.1 Meritage N MTH 11 55.50 38.80 414 42.30 2540 44.93 40.60 -2.55 -17.4 Meritor N MTOR 6 29.54 16.78 596 19.32 4771 20.47 18.93 -1.09 -17.6 MerL pfK N MERpK 1.61 6.2 26.54 25.42 66 26.10 183 26.13 26.02 -.03 ML CZN46 N PIY 2.09 13.4 26.88 11.66 2 15.55 13 15.99 15.51 -.20 +5.7 MLRRD29 N PYS 1.58 8.7 23.38 17.20 10 18.25 24 18.49 17.96 -.06 -9.9 MLGS flt N PYT .76 3.4 22.60 20.40 22.16 2 22.16 21.80 +.36 +5.8 MLIdxPl33 A IPB 1.51 5.5 29.00 26.50 27.62 2 27.92 27.05 +.07 -.3 MerrimP rs Q MACK 1 15.40 4.71 79 4.98 334 5.21 4.95 -.24 -51.4 Mersana n Q MRSN 23.96 8.76 82 11.08 1112 12.52 10.68 +.21 -32.6 MesaLabs Q MLAB .64 .3 224.95 122.35 13 196.00 110 210.40 190.00 -13.00 +57.7 MesaRoyl N MTR 1.46e 10.1 14 19.85 11.75 5 14.50 31 14.70 14.15 +.20 -21.4 Mesab N MSB 1.49e 30.92 13.10 45 27.35 345 28.75 26.80 +.07 +8.7 Mesoblast n Q MESO 7.79 4.74 94 6.90 746 7.20 6.40 +.28 +18.2 MetaFincl Q CASH .52 .6 19 117.98 60.70 296 90.80 469 100.00 82.00 -7.05 -2.0 Methanx Q MEOH 1.32 1.9 20 74.18 43.00 492 68.30 3694 71.65 67.10 -2.70 +12.8 Methode N MEI .44 1.1 25 48.44 36.75 152 38.65 845 39.75 37.70 -.50 -3.6 MetLife N MET 1.68 3.7 10 55.91 43.09 3464 45.56 23175 45.84 43.71 +1.80 -9.9 MetLfe pfA N METpA 1.02 4.0 25.80 23.50 25 25.43 124 25.50 25.23 -.02 +2.4 MetroBkH n N MCB 55.00 36.35 30 50.42 266 52.45 46.96 -2.13 +19.8 MettlerT N MTD 41 697.26 540.24 319 589.94 1089 620.35 586.40 -12.62 -4.8 MexcoEn A MXC 14.49 3.00 18 5.62 136 6.11 5.60 -.33 +43.0 MexEqt N MXE 1.62e .1 12.17 9.50 1 11.41 23 11.41 11.02 +.35 +11.2 MexicoFd N MXF .60 3.6 18.20 14.03 26 16.56 198 16.68 15.82 +.59 +5.1 MKors N KORS 20 70.00 33.35 1154 66.71 7788 69.82 66.23 -.92 +6.0 Michaels Q MIK 11 27.87 17.66 1559 20.29 8095 21.00 19.91 +.38 -16.1 MicrFoc n N MFGP 36.21 12.67 709 16.97 6908 17.35 16.24 +.26 -49.5 Microbot rs Q MBOT 1.55 .58 91 .63 822 .66 .60 -.01 -38.2 Microchp Q MCHP 1.45f 1.5 97 104.20 78.33 2362 95.31 18567 96.91 90.84 +.94 +8.5tMicrSol n A MICR 4.29 3.13 9 3.25 386 3.82 3.13 -.17 -7.1 MicronT Q MU 5 64.66 26.85 30033 53.96 184917 55.40 52.22 -1.06 +31.2 sMicrosoft Q MSFT 1.68 1.6 51 111.15 71.28 36916 107.68 183928 111.15 106.13 +1.41 +25.9 MicroStr Q MSTR 23 196.35 122.16 127 129.16 444 138.50 128.48 -6.13 -1.6tMicrovisn Q MVIS 3.25 .90 473 .93 3720 1.06 .90 -.12 -43.0 MidPenn Q MPB .60 1.8 17 37.90 26.05 2 32.75 23 33.95 29.86 -.45 -1.1 MidAApt N MAA 3.48 3.5 18 110.24 85.16 305 98.66 1932 99.47 96.95 +.76 -1.9 MdAApt pfI N MAApI 2.13 3.3 68.00 61.56 0 65.30 0 -3.0 MidConEn Q MCEP 2.52 .92 84 1.65 299 1.79 1.65 -.10 +39.8tMidatech n Q MTP 2.80 .61 26 .65 544 .87 .61 -.02 -22.7 Middleby Q MIDD 19 138.89 98.06 533 101.81 3475 102.45 98.52 +.33 -24.6 MiddlefldB Q MBCN 1.12 2.2 16 54.90 42.10 4 50.35 20 50.95 47.80 +1.75 +4.5 MdsxWatr Q MSEX .90 2.0 30 46.74 33.96 32 44.49 165 46.00 44.13 -.98 +11.5 MidlStBc n Q MSBI .88 2.6 24 36.50 28.70 156 34.34 362 35.65 34.04 -.70 +5.7 MidsthBcp N MSL .28m 2.0 15.40 11.05 30 14.00 171 14.40 14.00 -.25 +5.7 MidstPet N MPO 19.04 11.79 71 12.61 312 13.40 12.56 -.41 -23.9 MidWOne Q MOFG .78 2.4 17 37.94 30.56 18 32.46 86 34.17 32.41 -1.10 -3.2 Milacron n N MCRN 22.62 15.09 577 19.80 3418 20.23 19.16 +.07 +3.4 MilestnSci A MLSS 1.60 .64 6 .84 51 .88 .79 -.05 -28.9 MillerHer Q MLHR .79f 2.1 17 41.85 29.95 252 36.90 1693 38.50 36.88 -1.45 -7.9 MHowHiInc N HIE 1.39 11.3 14.17 10.93 62 12.25 333 12.54 12.16 -.03 -1.8 MillerInds N MLR .72 2.9 15 29.00 23.90 28 25.20 84 25.95 25.10 -.35 -2.3 Mimecast n Q MIME 46.87 25.12 467 37.74 1957 42.42 37.44 -4.69 +31.6 MiMedx Q MDXG 18 18.25 3.01 4910 4.15 23459 5.10 3.53 +.41 -67.1 Mind CTI Q MNDO .30e 14.0 10 2.55 2.08 14 2.15 115 2.17 2.08 -.02 -12.7 Mindbody n Q MB 45.50 21.57 454 41.00 1755 43.60 40.50 -1.40 +34.6 MinTech N MTX .20 .3 18 78.35 62.55 74 74.95 544 76.30 73.30 -.75 +8.9 MinervaN Q NERV 9.25 4.80 127 7.95 570 8.65 7.60 -.05 +31.4 Miragen rs Q MGEN 15.08 5.01 139 6.30 542 6.98 6.21 -.58 -39.6sMiratiTher Q MRTX 62.50 4.45 601 62.25 2699 64.15 53.16 +7.20 +241.1sMisonix Q MSON 17.95 8.00 9 16.95 295 17.95 13.40 +3.45 +79.4 MissP pfD N MPpD 1.31 5.2 27.67 24.63 25.24 3 25.34 25.24 -.02 -1.6 Mistras N MG 38 23.83 17.00 46 20.49 285 21.60 20.31 -1.07 -12.7 Mitcham Q MIND 4.57 2.82 9 3.89 48 3.96 3.69 +.05 +22.7 Mitchm pfA Q MINDP 2.25 9.5 24.60 22.34 2 23.62 10 23.65 23.40 +.01 +1.6 MitekSys Q MITK 22 10.75 7.00 1159 8.15 2150 9.78 8.05 -1.15 -8.9 MitelNet g Q MITL 11.31 7.13 1561 10.96 6834 11.02 10.95 -.02 +33.2 MitsuUFJ N MUFG 8.11 5.49 926 6.22 6433 6.26 6.12 +.29 -14.4 MiX Tele N MIXT .22e 21.00 7.79 236 16.88 852 17.73 16.68 -.76 +32.3 MizuhoFn N MFG 4.00 3.28 255 3.53 1587 3.56 3.49 +.15 -3.0 MobileMini Q MINI 1.00 2.4 35 50.40 28.10 406 41.65 1608 48.05 38.78 -5.90 +20.7 MobileTele N MBT .53e 6.1 12.80 8.27 2917 8.71 10591 8.84 8.63 +.04 -14.5 MobileIron Q MOBL 6.35 3.20 260 4.75 1964 5.18 4.73 -.30 +21.8sModel N N MODN 20.33 12.40 154 19.65 936 20.33 19.60 -.20 +24.8 ModMed n Q MMDM 10.24 9.70 10.04 144 10.04 10.01 +.02 +2.4 ModMed rt Q MMDMR .55 .30 .54 42 .54 .50 +.08 +38.5 Modine N MOD 12 25.75 15.25 133 17.10 1188 17.55 16.43 -.50 -15.3 Moelis&Co N MC 1.88f 3.0 48 67.65 37.75 247 62.85 2054 65.94 60.85 +1.40 +29.6tMohawk N MHK 14 286.85 177.00 3309 183.06 15414 224.18 177.00 -41.17 -33.6 MolecTemp Q MTEM 13.25 .46 35 5.07 364 5.50 4.93 +.07 -49.4 Moleculin n Q MBRX 3.40 1.50 165 1.68 520 1.78 1.68 -.07 -9.7 MolinaHlth N MOH 107.73 56.68 849 104.67 3956 107.67 104.43 -1.48 +36.5 MolsCoor A N TAP/A 1.64 2.5 6 91.63 58.93 65.00 0 65.24 65.00 -2.50 -22.6 MolsCoorB N TAP 1.64 2.6 10 94.02 58.75 1978 64.28 18219 66.20 62.50 +1.43 -21.7sMomenta Q MNTA 32.20 11.85 553 28.95 2516 32.20 28.85 -1.40 +107.5 Momo Q MOMO 54.24 22.49 2881 41.88 29488 46.89 41.06 -3.59 +71.1 MonakGp n Q MKGI 5.07 1.74 11 2.95 97 3.65 2.88 -.12 -40.6sMonarCas h Q MCRI 32 49.63 29.47 118 47.10 380 49.63 46.10 -.76 +5.1 Mondelez Q MDLZ 1.04f 2.4 22 46.54 37.42 8680 42.90 50026 43.64 41.00 +.45 +.2 MoneyGrm Q MGI 17.07 6.19 283 6.70 1913 7.05 6.24 +.40 -49.2sMngDB A n Q MDB 61.90 24.62 1310 59.56 5546 62.01 55.71 +1.81 +100.7 MonRE N MNR .68 4.2 26 18.45 13.87 345 16.32 1236 16.85 16.31 -.39 -8.3 MonRE pfC N MNRpC 1.53 6.2 26.49 22.82 8 24.50 74 24.55 24.01 +.48 -2.1sMonPwSys Q MPWR 1.20 .9 89 142.91 95.50 299 132.52 2263 142.91 130.34 -8.20 +17.9 Monotype Q TYPE .46 2.2 50 26.75 17.90 505 21.20 1384 21.30 19.95 +1.00 -12.0sMonro Q MNRO .80f 1.3 33 69.28 43.98 332 63.95 2224 69.28 63.05 -4.50 +12.3 MonroeCap Q MRCC 1.40 10.4 9 15.21 12.18 75 13.43 351 13.80 13.40 -.32 -2.3 MonstrBv s Q MNST 42 70.21 47.61 1923 60.63 9541 62.59 60.27 -.95 -4.2sMoodys N MCO 1.76 1.0 38 187.98 126.28 2120 176.60 4821 187.98 176.12 -8.82 +19.6 Moog A N MOG/A 1.00 1.3 19 93.93 72.08 241 74.09 661 82.68 73.10 -7.33 -14.7 Moog B N MOG/B 1.00 1.3 20 91.71 72.70 0 77.23 0 82.15 77.23 -1.00 -13.0 MorgStan N MS 1.20f 2.4 11 59.38 43.84 7252 51.05 36172 51.53 50.25 +.78 -2.7 MorgSt pfE N MSpE 1.78 6.3 29.99 27.94 16 28.10 118 28.24 28.06 -.11 -3.0 MorgSt pfF N MSpF 1.72 6.3 29.52 27.25 34 27.43 237 27.50 27.34 +.01 -3.6 MorgSt pfI N MSpI 1.59 5.9 28.94 26.51 104 26.95 745 27.14 26.91 -.19 -3.2 MorgS pfG N MSpG 1.66 6.4 27.74 25.75 11 26.06 57 26.34 26.03 -.23 -2.4 MorgSt pfK N MSpK 27.72 25.54 39 25.91 1010 26.12 25.85 -.20 -4.4 MS Asia N APF .14e .8 19.99 16.61 1 17.34 44 17.34 16.97 +.31 -5.8 MS China N CAF 13.33e 27.79 21.02 127 22.14 1638 22.71 22.02 -.43 -5.3 MS CushHi N MLPY 1.28e 19.0 8.00 6.09 0 6.73 6 6.75 6.53 +.08 -4.7 MS EMD N MSD .57e 6.4 10.27 8.55 109 8.95 375 8.95 8.85 +.05 -10.3 MSEMDDbt N EDD .80m 11.6 8.37 6.64 60 6.91 534 6.94 6.79 +.11 -10.3 MSEmMkt N MSF .05e .3 19.86 15.63 7 16.68 53 16.79 16.18 +.27 -6.8 MS India N IIF .04e 35.14 25.40 15 27.31 162 28.00 26.26 +.97 -17.6 MSJCP97 N HJV 1.75 14.4 16.72 10.00 12.14 41 12.34 11.83 +.14 -1.6sMkVRMB N CNY 49.16 40.13 47.62 2 49.16 43.28 +3.81 +10.7 MkVRupee N INR .20p .5 45.42 39.21 40.89 -6.4 MSDLEur N URR 21.49 16.65 17.96 0 17.96 17.69 +.09 -1.0 MSDSEur N DRR 55.98 44.20 0 53.65 1 53.65 52.87 -.14 +10.8 MorgSt pfA N MSpA 1.01e 4.3 24.33 21.49 57 23.40 286 23.49 23.21 -.04 +3.4 Mornstr Q MORN 1.00 .7 31 140.61 79.52 86 134.35 472 140.56 131.66 -4.81 +38.5 MosaicAc n N MOSC 9.90 9.49 9.75 7 9.75 9.73 +.5sMosaic N MOS .10 .3 40 29.95 19.23 3714 29.78 22214 30.18 28.26 +1.46 +16.1 MoSys rs Q MOSY 2.23 .61 1217 1.23 6770 2.17 1.13 -.65 +10.8 MotifBio n Q MTFB 13.75 6.84 0 8.12 3 8.63 8.10 -.38 -24.9 MotorcarP Q MPAA 26 30.16 18.09 90 21.53 619 22.17 20.23 +.82 -13.8sMotrlaSolu N MSI 2.08 1.7 23 125.31 82.86 1386 123.45 5000 125.31 120.75 +1.77 +36.7 MotusGI n Q MOTS 10.66 3.75 17 7.41 121 7.95 7.32 -.06 +69.2 MtnPDia g Q MPVE 4.10 2.25 20 2.40 195 2.50 2.40 -.05 -12.7 Movado N MOV .80 1.6 53.73 21.50 107 48.80 728 50.80 47.55 -.25 +51.6 Moxian n Q MOXC 4.00 1.56 19 1.83 120 1.86 1.71 -52.5 MudrickC n Q MUDS 9.94 9.55 9.63 366 9.74 9.63 -.02 +.4 MudrcC un Q MUDSU 10.35 9.98 10.30 5 10.30 10.30 +3.0 Mueller N MLI .40 1.2 23 37.57 25.26 298 32.03 1988 32.67 28.75 +2.52 -9.6 MuellerWat N MWA .20 1.7 27 12.99 9.59 382 12.06 3879 12.47 12.02 -.14 -3.8 MultiColor Q LABL .20 .3 17 89.70 61.45 94 65.15 528 66.30 63.68 +.50 -13.0 MurphO N MUR 1.00 3.1 35.98 22.21 789 32.27 5566 33.09 31.52 +.62 +3.9 MurphUSA N MUSA 15 89.69 61.05 249 78.86 2247 80.35 78.04 -.35 -1.9 MustBio n Q MBIO 13.35 6.17 38 6.86 247 7.51 6.85 -.54 -42.8 MutualFst Q MFSF .72 1.9 19 40.50 32.50 2 37.80 24 38.85 37.30 -.95 -1.9 MySize n Q MYSZ 3.58 .57 361 .84 4912 1.04 .81 -.04 +29.6 MyersInd N MYE .54 3.0 36 24.60 15.40 151 17.90 628 18.45 17.70 -.40 -8.2 Mylan NV Q MYL 8 47.82 29.39 2247 36.22 15488 36.90 35.32 +.69 -14.4 MyndAn n Q MYND 5.05 1.15 37 1.39 207 1.55 1.30 -.13 -59.1 MyoKard n Q MYOK 62.83 13.38 225 56.35 1458 60.28 54.95 -.45 +33.8 Myomo n A MYO 11.40 2.07 124 2.30 775 2.51 2.24 -.21 -38.7 Myovant n N MYOV 25.54 9.92 131 19.48 1042 22.30 18.82 -.43 +54.1sMyriadG Q MYGN 21 44.40 23.28 447 42.57 4114 44.40 42.23 -1.14 +23.9N -:sNBT Bcp Q NBTB 1.00 2.4 19 41.88 31.28 67 41.06 572 41.88 39.48 +1.18 +11.6 NCI BldSy N NCS 17 23.35 13.05 401 15.45 5103 16.65 15.15 -1.15 -19.9 NCR Corp N NCR 25 40.78 26.00 4508 28.21 8115 31.39 27.50 -2.57 -17.0 NCS Mltst n Q NCSM 24.85 12.57 71 15.62 349 16.24 15.02 +.42 +6.0 NETgear Q NTGR 78.30 43.65 558 69.25 4410 75.10 62.75 -6.55 +17.9sNF EngSv Q NFEC 5.72 .76 452 5.29 1487 5.72 4.05 +1.29 +445.4 NGL EnPt N NGL 1.56 13.1 17.65 8.58 1542 11.90 5137 12.95 11.75 -.40 -15.3 NGL En pfB N NGLpB 2.25 9.2 25.56 23.10 20 24.44 105 24.82 24.37 -.36 +.2 NI Hldg n Q NODK 18.62 15.72 3 16.57 43 16.89 16.39 +.06 -2.4 NIC Inc Q EGOV .32 2.0 20 18.90 12.65 289 16.05 1706 16.60 15.95 -.10 -3.3sNICE Ltd Q NICE .64 .6 37 116.05 73.65 291 114.50 1112 116.05 109.11 +5.42 +24.6sNII Hldg n Q NIHD 5.98 .22 2315 5.41 23350 5.98 3.70 +1.69 +1175.9 NL Inds N NL 6 16.05 6.90 21 8.45 109 8.75 8.30 -.10 -40.7 nLIGHT n Q LASR 43.63 22.14 138 38.46 900 41.78 36.03 -1.71 +42.7 NMI Hldg h Q NMIH 15 21.92 10.10 568 20.70 2245 21.05 19.35 +1.00 +21.8 NN Inc Q NNBR .28 1.5 19 32.90 18.05 156 19.00 694 19.30 18.80 -.20 -31.2 NRG Egy N NRG .12 .4 51 35.17 22.90 2461 31.58 18993 32.28 30.86 -.56 +10.9 NRG Yld A N NYLD/A 1.12f 6.2 37 19.91 15.30 140 17.99 676 18.17 17.76 +.07 -4.6 NRG Yld C N NYLD 1.24f 6.8 25 20.15 15.55 385 18.05 2130 18.25 17.75 +.15 -4.5 NTN Buzz rs A NTN 8.40 3.01 1 4.35 19 4.98 4.35 -.60 +3.3sNV5 Global Q NVEE 28 76.85 40.01 62 73.75 315 77.00 71.50 +2.25 +36.2 NVE Corp Q NVEC 4.00 3.8 40 135.00 68.50 21 106.61 115 119.75 104.60 -7.55 +24.0 NVR N NVR 18 3700.00 2584.29 24 2807.07 182 2930.00 2740.00 -102.93 -20.0 nVent El n N NVT 28.93 21.00 1959 26.92 9921 28.25 24.60 +2.33 +18.5tNXP Semi Q NXPI 35 125.93 90.25 21619 94.97 112566 105.98 90.25 -8.38 -18.9 Nabors N NBR .24 4.0 8.87 5.32 8074 6.01 52432 6.22 5.67 +.10 -12.0tNabriva n Q NBRV 14.10 3.08 5595 2.51 7366 3.58 2.38 -.95 -58.0 NACCO N NC .66 2.1 4 92.60 23.80 10 32.00 83 33.85 31.80 -.70 -15.0 NamTai N NTP .28 2.7 39 13.90 9.30 30 10.55 175 10.70 10.03 +.40 -15.9 NanoDim n Q NNDM 5.99 1.21 64 1.94 510 2.13 1.88 -.13 -36.8 NanoString Q NSTG 16.75 5.87 370 11.50 1605 12.52 11.42 -.71 +53.9 NanoVib n Q NAOV 5.00 3.68 20 4.52 70 4.80 4.16 +.02 -3.4 NanoViric A NNVC 1.64 .36 117 .39 521 .45 .37 -.02 -55.7 Nanomtr Q NANO 29 44.17 22.08 223 36.89 851 37.73 35.59 -.48 +48.0 NantHlth n Q NH 5.26 2.60 55 3.14 395 3.30 3.02 +.07 +3.0 NantKwst n Q NK 7.61 2.66 182 3.53 675 3.65 3.13 +.24 -21.4 Napco Q NSSC 41 17.45 7.40 71 15.30 336 17.20 15.11 -1.45 +74.9 Nasdaq Q NDAQ 1.76 1.8 24 96.19 69.52 1247 95.68 5452 95.89 92.31 +.68 +24.5sNatera n Q NTRA 24.07 7.78 1006 22.87 2999 24.07 22.20 +.23 +154.4 Nathans s Q NATH 1.00a 1.0 62 107.05 52.90 5 98.15 64 102.70 97.50 -.60 +30.0 NatAmUnv Q NAUH .18 18.9 2.40 .76 10 .95 204 1.12 .95 -33.1 NatBkHldg N NBHC .56f 1.4 28 40.98 30.25 114 40.04 804 40.40 38.30 +1.38 +23.5 NatlBnksh Q NKSH 1.19e 2.6 23 49.75 36.75 9 46.40 21 47.65 46.15 -.95 +2.1 NatlBevrg Q FIZZ 1.50e 32 129.82 83.78 183 104.19 1090 109.99 103.38 -4.88 +6.9 NatCineM Q NCMI .68 8.2 8.88 5.09 463 8.25 1947 8.61 8.00 -.11 +20.3 NatlCmce n Q NCOM 22 48.60 38.03 50 45.50 317 48.00 45.15 -1.95 +13.0 NatEnrSv n Q NESR 11.33 9.51 15 11.16 74 11.20 10.80 +.26 +12.1 NatFuGas N NFG 1.70f 3.2 16 59.92 48.31 377 53.02 1740 54.72 52.91 -1.20 -3.4 NatGenHld Q NGHC .16 .6 27 28.05 16.21 101 27.21 555 27.84 27.12 -.39 +38.5 NatGnH pfA Q NGHCP 1.88 7.5 26.46 22.77 3 25.07 21 25.29 24.97 -.08 -.8 NatGnH pfB Q NGHCO 1.88 7.4 26.62 22.02 5 25.20 64 25.40 25.07 -.25 +.6 NatGnH pfC Q NGHCN 1.88 7.5 26.11 23.13 2 25.14 42 25.29 24.96 -.01 +.5 NatGnH 55 Q NGHCZ 1.91 7.5 26.38 23.80 25.63 5 25.90 25.55 -.22 +.9 NatGrid N NGG 2.89e 5.3 65.60 51.44 306 54.50 1867 56.03 54.07 -1.50 -7.3 NtHlthInv N NHI 4.00 5.5 17 81.60 62.71 102 73.29 680 75.32 73.05 -1.63 -2.8 NHltcre A NHC 1.92f 2.7 26 73.25 57.00 27 70.43 159 71.65 70.39 +.13 +15.6 NatlHld rs Q NHLD 6.26 2.08 6 3.19 22 3.44 3.01 -.04 -3.4 NatInstrm Q NATI .92 2.1 54 53.57 38.70 1720 44.00 4822 46.30 41.68 +1.00 +5.7sNOilVarco N NOV .20 .4 46.00 29.90 8476 46.91 19508 46.94 41.98 +3.81 +30.2 NatPresto N NPK 1.00a .9 16 136.65 88.80 25 117.60 154 124.10 115.25 -2.30 +18.3 NatResrch Q NRC .68f 1.9 72 41.99 26.35 34 36.75 217 37.50 35.35 +.35 -1.5sNatRetPrp N NNN 2.00f 4.5 21 45.31 36.25 1135 44.49 5376 45.31 44.13 -.03 +3.2 NRetP pfE N NNNpE 1.43 5.6 26.38 23.40 4 25.24 34 25.28 24.90 -.10 -1.3 NtRetP pfF N NNNpF 1.30 5.3 25.58 21.97 15 24.30 80 24.47 24.15 -.17 -3.1 NSecGrp Q NSEC .20 1.3 10 18.17 11.53 0 16.00 1 16.05 16.00 -.28 -2.1 NatlStor n N NSA 1.16f 4.1 98 32.28 21.17 395 28.37 2552 30.11 28.29 -1.64 +4.1 NtStorAf pfA N NSApA 26.30 23.57 10 25.00 141 25.25 24.79 -.16 -4.0 NatlVis n Q EYE 43.80 27.19 2438 39.30 10114 41.46 38.71 -1.19 -3.2 NatWstnLf Q NWLI .36 .1 12 368.00 276.00 23 322.46 63 326.52 311.00 +9.71 -2.6 Nationstar N NSM 7 20.71 15.95 57 18.57 1205 19.08 17.93 +.59 +.4 NatxIntV n N MVIN 47.10 43.04 1 44.61 4 44.74 44.35 +.21 +.1 NaturlAlt Q NAII 9 12.15 9.15 6 10.15 22 10.40 10.10 -.11 -1.5 NatGsSvcs N NGS 65 29.55 21.70 49 22.05 166 22.88 21.80 -.20 -15.8 NatrlGroc N NGVC 44 17.46 4.79 123 14.52 611 15.47 14.17 -.13 +62.6 NatHlTr n Q NHTC .56f 2.4 6 26.11 14.15 69 23.35 405 24.04 22.42 +.05 +53.7 NatRsPt rs N NRP 1.80 5.7 9 37.70 22.81 34 31.60 103 32.25 31.15 -.35 +21.5tNaturesSun Q NATR .40 4.9 13.80 8.30 12 8.20 58 9.20 8.20 -.80 -29.0 NatusMed Q BABY 50 43.60 28.00 454 34.55 3708 36.94 31.40 +1.80 -9.6 Natuzzi N NTZ 2.79 1.41 10 1.53 17 1.59 1.53 -.01 -4.4 Nautilus N NLS 16 19.10 11.30 226 13.95 1067 14.80 13.80 -.65 +4.5tNavideaBio A NAVB .68 .16 498 .17 2970 .22 .16 -.05 -54.0 Nav43 Q JSM 1.50 6.7 25.00 20.21 9 22.42 112 22.62 21.38 +.22 -5.7 Navient Q NAVI .64 4.8 7 15.61 11.48 1938 13.29 13736 14.29 12.97 -.66 -.2 NavigCons N NCI 19 25.25 14.62 273 21.20 1510 21.66 20.93 -.06 +9.2 NavigatrH N NVGS 13.55 9.25 99 12.20 457 12.60 12.00 -.05 +23.9 NavgGp s Q NAVG .28 .5 20 61.74 45.80 69 59.70 407 61.25 58.60 +.80 +22.6 NaviosAcq N NNA .08 13.7 1.45 .53 75 .58 807 .61 .54 -.01 -47.4 Navios pfG N NMpG 2.19 14.6 19.99 10.18 0 15.00 22 15.00 13.00 +1.75 -7.4 Navios N NM 1.90 .68 200 .85 1759 .89 .81 +.03 -29.2 NavMH pfH N NMpH 2.16 14.8 18.89 10.27 1 14.58 24 15.00 12.82 +1.51 -10.6 NavMMid N NAP 2.00f 56.7 10.70 3.25 103 3.53 624 3.65 3.37 -62.9 NaviosMar N NMM .08 4.0 7 2.62 1.58 484 2.01 1712 2.07 1.97 -.02 -14.8 Navistar N NAV 27 47.73 29.07 406 42.60 2411 44.25 41.46 -.92 -.7 NebulaA un Q NEBUU 10.15 9.96 10.07 0 10.07 10.07 -.08 +.5 NeenahP N NP 1.64 1.9 19 95.40 75.50 54 87.35 273 89.40 86.30 -.65 -3.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 48

NektarTh Q NKTR 111.36 17.51 1632 50.53 14576 51.29 45.69 +1.80 -15.4 Nelnet N NNI .64 1.1 13 64.00 43.92 32 58.85 150 62.40 58.75 -2.37 +7.4 Nemaura n Q NMRD 6.80 2.08 32 2.23 182 2.85 2.16 -.34 -61.3 Neogen s Q NEOG 67 84.77 48.05 133 81.02 836 83.11 80.44 -1.09 +31.4 NeoGenom Q NEO 14.61 7.08 427 13.81 3865 14.47 11.99 -.31 +55.9 NeonTh n Q NTGN 16.23 10.21 36 11.82 682 12.60 10.60 +1.00 -21.2 Neonode Q NEON 1.42 .30 34 .37 137 .37 .34 +.03 -50.9 NeoPhoton N NPTN 8.73 4.56 529 6.79 2732 6.85 6.17 +.37 +3.2tNeosTher n Q NEOS 13.15 5.80 349 5.75 1067 6.20 5.70 -.40 -43.6 Neovasc g Q NVCN 1.89 .03 9211 .03 53462 .04 .03 -94.3 NeptuneT g Q NEPT 7 4.46 .70 701 2.94 3899 3.29 2.70 +.13 +24.6 Net1UEPS Q UEPS 9 13.20 8.05 110 9.37 1023 9.53 9.20 +.07 -21.2 NetElem rs Q NETE 33.51 2.56 231 7.26 857 8.50 7.02 -.53 -34.8 NetApp Q NTAP 1.60f 2.0 30 83.14 37.55 2427 79.45 14248 82.23 78.36 -2.56 +43.6 NetEase Q NTES 2.16e .8 10 377.64 222.32 530 264.91 2453 270.64 258.53 +.66 -23.2 Netflix s Q NFLX 423.21 164.23 8938 355.21 49976 367.40 351.65 -5.84 +85.0 Netlist h Q NLST 1.32 .13 715 .14 8377 .17 .14 -.00 -54.2 NtScout Q NTCT 25 36.80 23.15 1261 27.35 6357 30.90 27.05 -3.55 -10.2 Netshoes n N NETS 20.72 1.84 33 2.51 437 2.52 1.97 +.22 -68.2 NetSolTch Q NTWK 32 6.60 3.09 8 5.70 110 5.75 5.43 +.05 +21.0 Netw1Tch A NTIP .10 3.5 9 4.60 2.25 14 2.85 77 2.95 2.80 -.05 +18.8 NBCAInt A NBW .74 5.9 14.61 12.50 8 12.56 65 12.73 12.56 -.09 -7.7 NeuB HYld A NHS .96 8.8 12.35 10.76 79 10.86 256 10.87 10.78 +.06 -7.7 NBIntMu A NBH .90 6.7 16.00 13.39 80 13.51 301 13.63 13.51 -.09 -8.7 NBNYInt A NBO .58 4.9 13.06 11.41 6 11.66 51 11.69 11.51 +.08 -4.1 NBRESec A NRO .36 7.0 5.70 4.29 172 5.13 1270 5.21 5.10 -.01 -7.2 Neuralst rs Q CUR 6.06 .88 71 1.11 2445 1.59 1.11 -.06 -35.5tNeurMx rs Q NURO 2.96 1.11 62 1.15 777 1.27 1.11 -.12 -33.5sNeurcrine Q NBIX 109.15 46.72 555 107.23 4511 109.15 102.96 +3.80 +38.2 Neuronet n Q STIM 29.84 23.96 17 25.70 407 27.25 25.26 -.55 -7.5 Neurotrpe h Q NTRP 11.93 3.40 6 10.35 120 10.48 9.10 +.36 +47.0 NevGCas A UWN 23 2.86 1.80 13 2.05 118 2.09 1.95 +.10 -23.2tNevroCorp N NVRO 94.34 35.41 647 55.86 13780 62.20 35.41 -3.57 -19.1 Nevsun g A NSU .04 1.1 3.86 1.96 1538 3.71 4747 3.75 3.55 +.15 +52.0 NewAgeB n Q NBEV 5.48 1.56 157 2.15 1130 2.41 2.10 -.13 -.9 NewAmHi N HYB .78a 9.2 10.20 8.35 80 8.45 375 8.46 8.37 +.07 -10.1 NewConcEn A GBR 51 12.75 1.16 150 2.55 3902 3.40 2.52 -.64 +63.6 NE Realty A NEN 1.00 1.5 2 75.25 65.00 0 67.00 14 68.05 67.00 -1.00 -8.7tNwGold g A NGD 4.25 1.42 15239 1.26 57383 1.91 1.26 -.64 -61.7tNewHome N NWHM 9 13.55 9.39 173 8.78 462 10.11 8.72 -1.22 -29.9tNwIreland N IRL 2.15e 1.4 14.17 11.21 37 11.31 122 11.50 11.19 -.19 -9.8 NJ Rscs s N NJR 1.09 2.4 15 47.60 35.55 392 45.25 1784 46.20 44.95 -.35 +12.6 NewLink Q NLNK 19.30 3.75 568 3.90 2058 4.76 3.88 -.77 -51.9 NewMedia N NEWM 1.48 8.2 32 19.10 12.74 361 18.04 1870 18.78 18.03 -.61 +7.5 NwMtnFin N NMFC 1.36 9.5 11 14.70 12.05 455 14.25 1410 14.30 13.80 +.45 +5.2 NewOriEd N EDU .40e 43 108.40 74.66 1677 89.67 11649 96.70 87.21 -3.63 -4.6sNewRelic N NEWR 114.78 42.69 809 105.32 3117 114.78 103.08 -6.64 +82.3 NewResid N NRZ 2.00 11.2 6 18.74 15.24 5445 17.78 20005 18.62 17.67 -.68 -.6 NewSenInv N SNR 1.04 14.9 13 10.57 6.77 733 6.96 2437 7.30 6.89 -.34 -7.9sNY&Co N NWY 5.55 1.40 320 4.84 2262 5.55 4.79 -.51 +69.2tNY CmtyB N NYCB .68 6.3 12 14.53 10.40 5529 10.71 37474 11.65 10.40 -.70 -17.7 NY Cmt pfA N NYCBpA 30.39 26.12 21 26.79 72 26.99 26.77 -.06 -6.3 NYCmty un N NYCBpU 3.00 6.0 56.99 48.75 3 50.37 20 50.73 50.03 +.17 -.7 NYMtgTr Q NYMT .80 13.1 9 6.54 5.35 1052 6.12 4640 6.15 6.08 -.02 -.8 NYMtT pfB Q NYMTP 1.94 8.0 26.00 18.66 0 24.25 20 24.27 24.03 +.14 -4.2 NYMtT pfC Q NYMTO 1.97 8.1 25.56 22.97 2 24.31 34 24.33 24.06 -.02 -.8 NYMtgT pfD Q NYMTN 2.00 8.4 25.27 22.53 25 23.90 107 24.08 23.75 -.14 -3.2 NY REIT rs N NYRT 4.85c 19.70 15.04 76 18.13 289 18.28 18.02 +.02 NY Times N NYT .16 .7 26.85 16.95 2254 24.00 17699 25.45 23.75 -1.45 +29.7 NewatrTc n Q NEWA 28.20 7.60 21 18.19 162 20.68 18.04 -.54 +93.7 NewellRub N NWL .92f 3.5 5 53.11 22.60 5419 26.03 27556 26.89 25.43 -.12 -15.8 NewfldExp N NFX 14 35.20 22.72 2705 27.55 13950 29.18 27.49 -1.10 -12.6 NewmrkGp Q NMRK 15.62 13.12 54 14.21 445 14.62 13.94 -.15 -1.1 NewMarket N NEU 7.00 1.7 21 470.43 358.33 35 406.76 151 413.69 397.69 +1.20 +2.4 NewmtM N NEM .56 1.5 28 42.04 33.89 4663 36.89 25662 38.63 36.52 -.13 -1.7 NewpkRes N NR 11.65 7.20 1495 10.70 4053 10.75 9.30 +.95 +24.4 NewsCpA Q NWSA .20 1.3 17.29 12.84 1198 14.89 13720 15.50 14.85 -.39 -8.1 NewsCpB Q NWS .20 1.3 17.70 13.10 202 15.10 1146 15.73 15.00 -.40 -9.0 NewtekBsn Q NEWT 1.72e 8.3 21.11 16.01 161 20.83 396 21.05 20.55 +.03 +12.7 Newtek 22 Q NEWTZ 1.88 7.3 27.50 25.47 2 25.68 8 25.81 25.50 -.13 -3.1 Newtek23 n Q NEWTI 1.56 6.0 25.99 25.00 1 25.90 4 25.90 25.56 +.30 +3.2 NexGen g A NXE 2.85 1.65 426 1.98 1628 2.05 1.78 +.13 -22.7 Nexeo Sol Q NXEO 11.14 6.74 220 9.18 1983 9.72 8.99 -.45 +.9 Nexeo un Q NXEOU 13.00 6.12 9.75 0 9.75 9.75 +1.4 NexPtCr rs N NHF 2.40m 10.7 25.64 21.33 38 22.52 316 22.53 22.15 +.36 -11.0 NxPtRsT n N NXRT 1.00 3.6 9 29.40 22.84 49 27.66 258 28.47 27.59 -.77 -1.0 NexstarM Q NXST 1.50 2.0 7 89.75 56.65 575 74.03 3056 79.20 73.60 -2.83 -5.3 NextDec n Q NEXT 20.00 3.95 14 6.49 55 6.56 6.26 +.07 -22.0 NxtEraLP N NEP 1.57f 3.3 33 48.75 36.42 228 46.92 1119 47.60 44.61 +1.65 +8.8 NextEra 72 N NEEpI 1.28 5.1 25.70 23.17 10 25.08 78 25.39 25.03 -.46 +.4 NextEra 73 N NEEpJ 1.25 5.0 25.61 22.88 4 24.82 70 25.02 24.76 -.27 -.6 NextEra76 N NEEpK 25.98 23.62 27 25.10 145 25.26 25.01 -.16 -1.8 NxtEra pfQ N NEEpQ 3.19 4.3 76.14 65.00 39 74.25 1421 75.79 74.18 -1.89 +6.7 NextEraEn N NEE 4.44 2.7 12 171.50 142.12 1724 166.98 10686 170.56 166.22 -2.99 +6.9 NxtEra pfR N NEEpR 59.70 53.67 230 57.87 1913 58.80 55.46 -.05 +3.0 NiSource s N NI .78 3.0 33 27.76 22.44 2213 26.17 11861 26.27 25.31 +.22 +1.9 NiaM pfB N NMKpB 3.60 3.8 104.75 93.00 94.01 1 95.00 94.01 -1.49 -2.2 NichFncl h Q NICK 22 10.70 7.59 5 9.09 60 9.20 9.01 -.10 +3.3 NicoletBc n Q NCBS 15 61.98 51.21 9 55.66 51 57.76 55.66 -.59 +1.7tNielsen plc N NLSN 1.40f 6.3 13 43.61 20.53 13038 22.36 62738 29.97 20.53 -7.51 -38.6 NightstTh n Q NITE 24.94 10.01 212 18.00 1557 20.18 17.40 -1.75 +37.2 NikeB s N NKE .80 1.0 67 81.00 50.35 6125 76.89 30350 78.44 75.06 -.07 +22.9 NoahHldgs N NOAH 30 69.56 26.53 353 53.02 2594 54.06 49.01 +3.21 +14.6tNobilisH n A HLTH 1.79 1.10 120 1.15 1557 1.20 1.10 -14.8 NobleCorp N NE .08 1.4 6.84 3.14 3615 5.59 19347 5.95 5.55 -.29 +23.7 NobleEngy N NBL .44 1.2 36 37.76 22.99 1771 35.34 13058 35.98 34.48 +.66 +21.3 NobleMid n N NBLX 1.91e 13 57.98 41.99 69 53.64 1038 54.70 51.63 +1.54 +7.3 NokiaCp N NOK .19e 3.5 6.59 4.51 31220 5.40 144461 5.99 5.39 -.57 +15.9 NomadF n N NOMD 19.81 13.73 484 19.07 3230 19.55 18.97 -.41 +12.8 Nomura N NMR 6.83 4.73 226 4.74 1471 5.10 4.73 -.17 -18.6 Noodles Q NDLS 13.30 3.50 5053 9.85 7940 12.10 9.60 -1.90 +87.6 Norbord n N OSB 1.29 3.6 45.45 32.22 136 35.74 650 37.80 35.54 -2.13 +5.7 NordicAOff N NAO .18 15.8 1.60 1.02 107 1.14 450 1.17 1.12 -.02 -4.9 NordicAm N NAT .23e 9.7 6.07 1.82 858 2.36 5462 2.52 2.26 -.03 -4.1 Nordson Q NDSN 1.20 .9 22 151.84 107.16 191 132.67 1108 134.27 128.03 +1.26 -9.4 Nordstrm N JWN 1.48a 2.8 20 54.61 37.79 1269 51.97 7128 54.28 51.81 -.62 +9.7sNorflkSo N NSC 2.88 1.7 25 172.81 111.44 1863 168.24 12594 172.81 155.35 +6.39 +16.1 NorSys Q NSYS 83 6.24 2.77 2 3.31 8 3.47 3.21 -.07 -14.2 NEurO N NRT .78e 9.8 9 9.40 6.08 17 7.94 58 8.31 7.81 +.05 +14.1 NoWestCp N NWE 2.20 3.7 16 64.47 50.01 363 58.91 3042 59.92 57.91 +.31 -1.3 NorestB Q NBN .04 .2 18 29.95 18.85 22 20.90 62 21.98 20.90 -.80 -9.7 NDynMn g A NAK 2.34 .43 1284 .56 4414 .57 .49 +.05 -68.4 NthnO&G A NOG 41 3.73 .63 3699 3.25 18270 3.55 3.19 -.17 +58.5 NthnTech Q NTIC .40 1.0 42 41.90 15.75 8 38.65 39 39.95 37.11 -.35 +56.2sNorTrst Q NTRS 2.20f 2.0 19 112.70 85.69 751 110.96 5237 115.61 107.57 +3.23 +11.1 NthnTr pfC Q NTRSP 1.46 5.4 27.78 25.00 9 26.91 68 27.34 26.89 -.09 +2.5 NorthfldBc Q NFBK .40 2.5 22 18.39 15.14 71 16.21 384 17.13 16.17 -.77 -5.1 Nthrim Q NRIM .96f 2.4 17 41.80 26.31 19 39.65 88 40.35 39.40 -.25 +17.1 NorthropG N NOC 4.80f 1.6 32 360.88 259.00 2145 301.65 12729 324.68 287.09 -22.28 -1.7 NStREur n N NRE .60 4.5 14.81 10.08 285 13.24 1284 13.64 13.24 -.37 -1.4sNwstBcsh Q NWBI .68 3.8 19 18.35 15.06 263 18.05 2156 18.35 17.83 +.14 +7.9 NwstNG N NWN 1.88 2.9 69.50 51.50 138 64.60 623 65.40 62.65 +.55 +8.3 NwstPipe Q NWPX 22.00 14.50 26 18.90 130 19.78 18.80 -.79 -1.3 NorwCruis N NCLH 15 61.18 46.16 1237 49.76 9466 50.68 49.16 +.22 -6.6 NorwdFn s Q NWFL .88 2.5 28 38.55 26.05 10 35.81 34 36.35 34.33 +1.12 +8.5 NovaLfstyl Q NVFY 3.10 1.06 56 1.80 134 1.84 1.73 -.03 -25.0 NovaMeas Q NVMI 17 32.00 20.55 84 28.63 602 29.29 27.40 +.31 +10.5 NovaBay rs A NBY 5.00 2.00 3 2.20 21 2.35 2.19 -.20 -42.9 NovaGld g A NG 5.05 3.35 945 4.35 4644 4.56 4.34 -.13 +10.7tNovan n Q NOVN 7.33 2.53 9 2.59 157 2.95 2.53 -.34 -38.6sNovanta Q NOVT 69.90 36.05 207 66.80 792 69.90 66.10 -1.75 +33.6 Novartis N NVS 2.75e 3.3 16 94.19 72.30 1575 83.49 9970 83.68 82.12 +1.22 -.6 Novavax Q NVAX 2.75 .91 5502 1.17 20622 1.44 1.16 -.26 -5.6 Novelion rs Q NVLN 9.47 3.08 8 3.40 110 3.60 3.26 +9.0 NovoNord N NVO .96e 1.9 58.37 41.03 1280 51.03 6803 51.64 50.32 +.59 -4.9sNovoCure n Q NVCR 38.65 16.10 854 34.95 4795 38.65 33.00 -2.60 +73.0tNovumeS n Q NVMM 4.75 1.18 1 1.35 51 1.79 1.18 -.44 -70.2 NovusTher rs Q NVUS 8.61 3.12 10 7.20 83 7.75 6.46 +.69 +77.3 NOW Inc N DNOW 16.67 9.12 975 14.16 5744 14.59 13.85 -.01 +28.4 NuSkin N NUS 1.47 2.0 34 84.00 53.50 302 72.56 1951 74.87 71.16 -2.08 +6.3 NuCana n Q NCNA 32.00 9.32 19 20.12 381 24.08 20.12 -2.98 +99.0 NuVasive Q NUVA 35 81.50 44.62 1041 53.97 2780 54.71 52.87 +.36 -7.7 NuanceCm Q NUAN 18.75 12.18 2578 15.45 7772 15.70 15.13 +.11 -5.5 Nucor N NUE 1.52 2.2 13 70.48 51.67 1676 67.61 16121 68.84 65.87 +1.36 +6.3 Nush EnhYl N NUAG 24.87 23.37 10 23.51 3251 23.60 23.44 -.09 -3.7 Nush 1-5yr N NUSA 25.18 24.26 2 24.35 7 24.35 24.30 -.01 -1.7 NushLCGr N NULG 35.95 28.72 4 35.23 35 35.82 35.07 -.10 +12.9 NushLCVal N NULV 30.70 26.13 2 29.73 17 29.95 29.26 +.43 +4.0sNushMCGr N NUMG 32.84 26.52 2 32.40 24 32.84 32.11 -.11 +10.4 NushMCVal N NUMV 29.85 25.59 1 28.42 11 28.65 28.23 -.14 +.8 NushSmCap N NUSC 31.78 25.30 35 30.99 101 31.65 30.92 -.58 +8.9 NushShTrm N NURE 27.75 23.57 5 26.90 17 27.23 26.87 -.35 +2.1 Nus AgBd n N NUBD 25.90 23.98 59 24.15 69 24.26 24.11 -.14 -3.2 NushEs ef N NUEM 30.00 NustarEn N NS 2.40m 9.9 24 47.32 19.22 715 24.27 4134 25.23 23.88 -.72 -19.0 NustEn pfA N NSpA 2.13 8.9 27.03 21.53 10 24.03 67 24.09 23.93 -.02 -3.3 Nustar pfB N NSpB 1.91 8.5 25.75 20.00 10 22.35 70 22.50 22.00 +.24 -1.3 Nustar pfC N NSpC 26.43 22.31 37 24.60 518 25.05 24.60 -.16 -5.2 Nustar 43 N NSS 1.91 7.4 26.05 24.55 15 25.64 57 25.88 25.51 -.12 +2.6 Nutanix n Q NTNX 64.87 20.02 3285 51.89 11809 56.99 50.92 -4.59 +47.1 NutriSyst Q NTRI 1.00 2.5 23 67.95 26.06 1232 39.30 4451 41.63 38.85 -.70 -25.3 Nutrien n N NTR 1.60 3.0 55.18 40.41 911 53.78 8151 54.44 51.78 +1.33 +3.6 Nuvectra Q NVTR 23.66 7.60 163 15.36 907 16.60 15.00 -.66 +97.9 NuvNYVl2 n N NYV 15.50 13.22 0 13.65 12 13.74 13.48 +.14 -4.8 NuvCr22 n N JCO 10.10 9.26 29 9.40 275 9.58 9.37 -.08 -.9 Nuv Mun21 N NHA 10.25 9.29 6 9.40 45 9.50 9.40 -.11 -.4 NuvHiInO n N NMZ 13.91 12.28 170 12.90 788 12.96 12.78 +.13 -5.2tNuv Pf22 n N JPT 27.14 23.10 12 23.06 90 23.55 23.01 -.50 -8.2 Nuv 11-21 n N JHB 10.15 9.42 59 9.61 395 9.70 9.58 -.01 -3.5 NuvCA V2 n N NCB 18.40 15.24 4 15.65 21 16.05 15.65 -.25 -7.9 NvHiInDc19 N JHD 10.36 9.72 106 9.84 446 9.85 9.82 +.01 -1.8 Nuv RE In N JRS 11.55 9.39 38 9.89 444 9.99 9.81 -.01 -12.2 NuvMO Pr N NOM 17.58 12.87 1 12.95 21 13.02 12.87 -.21 -7.2 NuvAllCEn N JMLP 1.37 17.6 9.62 6.79 103 7.77 396 8.18 7.77 -.16 -9.2tNuvAZ N NAZ .80 6.4 15.18 12.57 32 12.55 112 12.71 12.55 -.12 -11.2 NuvBldAm N NBB 1.34 6.5 22.13 19.95 30 20.58 239 20.68 20.55 -.09 -6.4 NBldAmOp N NBD 1.30 5.9 23.08 21.52 41 22.04 120 22.12 21.94 +.04 -4.4 NCaAMTFr N NKX .86 6.4 16.17 13.30 65 13.47 362 13.67 13.47 -.15 -12.3 NCADvA N NAC .91 6.8 15.58 13.18 139 13.34 906 13.42 13.33 -.06 -6.8 NCalMunV N NCA .47 4.9 10.70 9.16 36 9.52 150 9.60 9.50 -.03 -6.6 NuvCASel N NXC .63a 4.5 17.17 13.51 5 13.91 51 14.00 13.85 -.05 -6.7 NCTPI N NTC .68a 5.9 12.56 11.38 9 11.67 73 11.74 11.64 -.03 -2.1 NuvCorEqA N JCE 1.21a 7.9 16.19 13.95 30 15.24 239 15.38 14.92 +.17 +4.4 NvCredStr N JQC .62 7.8 8.76 7.83 612 7.89 3523 7.91 7.84 +.02 -4.0tNvDvrsDiv N JDD 1.04 9.4 13.25 11.17 62 11.11 341 11.40 11.11 -.18 -9.6 NuvDivA N NAD .85a 6.4 14.46 12.92 236 13.22 1008 13.30 13.20 -.05 -6.0 NvDow30DO N DIAX 1.06 5.6 20.00 15.43 73 18.92 339 18.98 18.53 +.26 +.4 NuEnMLP N JMF 1.35 12.6 13.05 9.65 172 10.70 678 11.09 10.50 +.08 -6.1 NEnhMuV N NEV .96a 6.9 15.25 13.18 40 13.84 246 14.00 13.83 -.03 -2.5 NuvFloat N JFR .72 7.0 11.95 10.21 114 10.30 933 10.34 10.21 +.05 -8.1 NuvFltOp N JRO .76a 7.4 11.88 10.14 130 10.27 599 10.34 10.25 -.03 -9.9 NvGADiv2 N NKG .64a 5.7 13.55 11.16 13 11.24 70 11.32 11.23 -.06 -10.6 NuvGblHIn N JGH 1.58 10.2 17.45 15.22 47 15.50 226 15.53 15.37 +.18 -8.3 NuvHi2020 N JHY .68 6.8 10.50 9.67 28 9.96 212 9.99 9.85 +.04 +.5 NuvHIDec18 N JHA 10.12 9.67 127 9.84 536 9.85 9.83 -.01 -.7 NuvEnhMu N NVG 15.83 14.06 248 14.67 1192 14.73 14.64 +.02 -5.0 NNYAmtF N NRK .70 5.8 13.44 11.88 77 12.17 499 12.23 12.12 -.04 -6.1 NuvAmtFr N NEA .75a 5.8 14.18 12.70 190 13.02 1154 13.07 13.00 -.03 -5.3 NuvIntMu N NID .68 5.5 13.77 12.10 68 12.51 393 12.54 12.40 +.10 -3.7 NvIntQMu N NIQ .57 4.5 13.49 12.22 14 12.53 144 12.60 12.47 -2.6 NMDPI N NMY .67a 5.5 13.27 11.88 32 12.09 165 12.17 12.07 -.03 -3.9tNvMAP N NMT .71a 5.8 15.00 12.31 27 12.30 106 12.43 12.22 -.09 -13.8 NMIQI N NUM .74 5.9 14.05 12.41 21 12.63 146 12.66 12.51 -.02 -4.8tNuvMNMu N NMS .80 6.0 17.00 13.29 6 13.30 67 13.45 13.29 -.07 -9.6 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 22 23.58 81 23.67 23.51 -.01 -4.5 NuMtgOp2 N JMT 1.53 6.7 25.40 22.21 18 22.80 64 22.84 22.46 +.15 -4.0 NuvMultM N JMM .48 6.9 7.77 6.60 9 7.00 49 7.00 6.90 -.02 -8.1 NvMuI N NMI .50a 4.5 13.27 10.77 10 11.01 38 11.20 11.01 -.07 -4.8 NuvMuVal N NUV .39a 4.1 10.46 9.32 250 9.46 1425 9.52 9.46 -.06 -6.6 Nv AMT-Fr N NUW .78a 5.1 18.59 15.33 36 15.35 97 15.51 15.34 -.09 -11.1 NvNq100Dy Q QQQX 1.48 5.8 28.19 19.58 115 25.32 624 25.82 25.15 -.15 +4.6 NuvNJDiv N NXJ .82a 6.3 14.04 12.86 71 13.04 303 13.07 13.03 -.02 -4.8 NNYDvA N NAN .80a 6.4 14.57 12.39 95 12.50 365 12.57 12.45 -.06 -9.6 NNYMV N NNY .39a 4.3 10.65 9.03 18 9.16 95 9.26 9.15 -.03 -3.6 NuvNYSel N NXN .55 4.3 14.36 12.58 2 12.86 29 12.96 12.77 +.14 -5.6 NNCPI N NNC .59a 4.8 13.67 12.06 11 12.27 82 12.51 12.25 -.20 -4.9 NOHQI N NUO .80 5.8 15.46 13.48 9 13.90 87 13.91 13.84 +.02 -5.1 NvPA N NQP .81a 6.4 13.78 12.34 17 12.69 168 12.82 12.69 -.05 -3.5 NuvPf&Inc N JPI 1.95a 8.4 25.61 22.72 34 23.17 222 23.58 23.11 -.36 -6.4 NvPfdInco N JPC .80 8.6 10.75 9.29 227 9.35 1458 9.42 9.31 -.03 -9.6 NuvQPf2 N JPS .70 7.9 10.47 8.77 233 8.88 1969 8.91 8.84 -.03 -12.9 NuvREAst N JRI 1.49a 9.1 19.00 15.75 85 16.40 705 16.47 16.18 +.26 -7.9 NuvEqtP N BXMX 1.00 6.9 14.57 13.00 188 14.41 821 14.55 14.35 +.02 +1.1 NEqPrmG N SPXX 1.04 6.2 19.88 14.92 62 16.80 251 17.00 16.55 +.17 -2.9 NvSMM N NIM .31a 3.2 10.55 9.49 9 9.77 34 9.87 9.76 -.01 -1.9 NSTFI N NXP .55a 3.9 15.16 13.85 13 14.17 94 14.31 14.14 +.03 -3.1 NSTFI2 N NXQ .53a 3.9 14.33 13.28 8 13.69 51 13.78 13.69 -.08 -1.8 NSTFI3 N NXR .55a 3.8 15.69 14.04 9 14.55 73 14.62 14.49 +.06 -4.2 NuvSnIn N NSL .42 6.8 6.88 6.10 81 6.15 433 6.20 6.14 -5.5 NuShDCrd N JSD 1.16a 7.0 17.85 16.45 50 16.69 402 16.92 16.63 +.4 Nv TA Div N JTD 1.23 7.2 18.44 15.66 31 17.09 145 17.41 17.00 +.12 -2.8 NvTxATR N JTA 1.04 7.6 14.69 12.50 34 13.57 222 13.69 13.38 +.18 -2.7 NTXQI N NTX .65 5.1 14.94 12.42 10 12.79 73 12.91 12.77 -.12 -10.8 NVAPI N NPV .65a 5.3 13.46 12.08 35 12.30 156 12.44 12.21 -.11 -4.1 NuverEnv n A NES 26.50 9.00 2 11.05 19 11.50 10.38 +.34 -39.2 Nvidia Q NVDA .60 .2 47 269.20 152.91 7379 252.02 44822 256.60 243.28 +1.13 +30.2 NxStageMd Q NXTM 29.93 22.70 425 27.75 2327 27.88 27.26 +.11 +14.5 Nxt-ID rs Q NXTD 8.59 1.01 486 1.68 4127 2.04 1.63 -.10 -52.0 NymoxPh Q NYMX 4.60 3.00 70 3.14 370 3.35 3.09 -.18 -4.8O -:O2Micro Q OIIM 2.04 1.30 3 1.73 50 1.80 1.71 -.04 +3.7sOFG Bncp N OFG .24 1.5 12 17.05 7.80 250 16.45 2342 17.05 16.00 +.55 +75.0 OFG pfA N OFGpA 1.78 7.2 25.70 21.39 1 24.56 27 24.73 24.22 +.29 +1.8 OFG pfB N OFGpB 1.75 7.3 24.78 20.77 2 24.11 20 24.12 23.90 +.15 +9.3 OFG pfD N OFGpD 1.78 7.3 25.72 21.29 13 24.50 38 24.59 24.34 +.12 +9.2 OFS Cap Q OFS 1.36a 11.8 9 14.30 10.41 26 11.53 145 11.77 11.38 -.05 -3.1 OFS C25 n Q OFSSL 1.59 6.4 25.52 24.01 7 24.80 31 24.90 24.68 -.05 -.4 OGE Engy N OGE 1.33 3.7 19 37.32 29.59 1966 36.17 8523 36.47 35.23 +.38 +9.9 OHA Inv Q OHAI .08 5.3 38 1.68 .85 4 1.52 40 1.55 1.40 +.01 +32.2 OM AsstM N OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas N OGS 1.84 2.4 22 79.51 62.20 217 75.39 896 76.44 74.66 -.74 +2.9 OP Bancp n Q OPBK 14.10 11.54 31 12.51 142 13.08 12.29 -.32 +.5sOReillyAu Q ORLY 20 310.00 183.60 657 300.44 4973 310.00 291.16 +3.11 +24.9 OSI Sys Q OSIS 69 96.64 50.50 61 77.10 480 79.41 75.96 -1.03 +19.8sOakVlyBcp Q OVLY .26e 1.2 19 23.89 14.55 10 22.15 53 25.65 21.89 -.32 +13.4 OaktreeC N OAK 3.59e 8.5 12 48.50 38.80 335 42.05 1167 42.90 41.20 +.40 -.1 OaktrSpL Q OCSL .38 7.9 5.91 4.17 309 4.78 1639 4.83 4.70 +.08 -2.2 OaktrSp28 Q OCSLL 1.53 6.3 25.77 24.01 5 24.43 21 24.57 24.33 -.07 -3.1 OaktStInco Q OCSI .56e 6.7 11 9.06 7.03 18 8.41 123 8.50 8.22 -.05 +.1 OasisMid n N OMP 1.57 8.1 20.41 15.57 17 19.40 112 19.73 18.94 -.10 +11.2 OasisPet N OAS 13.87 6.69 4070 11.91 26219 12.62 11.87 -.17 +41.6 OasmiaPh n Q OASM .02p 3.17 .80 144 1.51 1240 2.84 1.50 +.06 +71.6 ObalonT n Q OBLN 10.40 1.85 90 1.86 497 2.27 1.85 -.05 -71.9 ObsEva n Q OBSV 20.35 6.15 70 14.33 395 17.26 14.20 -2.29 +46.8 Obsidian g N OBE 1.44 .82 255 1.05 2265 1.07 1.03 +.01 -15.3 OcciPet N OXY 3.12f 3.7 87.67 58.44 2787 83.47 22142 84.93 82.34 +.39 +13.3 OceanBio Q OBCI .05e 5.71 3.26 6 3.65 33 3.86 3.40 +.03 -15.9tOceanPw rs Q OPTT 2.54 .71 132 .76 1156 .83 .71 -.06 -31.4 vjOceanR rs Q ORIG 128.16 20.22 157 27.43 1073 28.57 26.90 +.11 +2.4 Oceaneerg N OII .60 2.3 27.41 17.11 2003 26.03 8844 27.34 25.97 -.45 +23.1 OceanFst Q OCFC .60 2.0 18 30.90 24.02 348 29.87 867 30.48 29.06 -.37 +13.8 Och-Ziff N OZM .87e 39.2 25 3.95 1.88 151 2.22 1478 2.30 2.04 +.16 -11.2 Oclaro Q OCLR 13 10.49 5.61 2029 8.60 9179 8.86 8.56 -.15 +27.6 OconeeFed Q OFED .40 1.5 30 30.49 25.55 3 27.05 14 28.52 27.05 -.72 -5.7 OcularTher Q OCUL 8.28 3.30 306 5.50 1693 6.13 5.47 -.57 +23.6 OcwenFn N OCN 4.84 2.66 744 3.93 7118 4.46 3.55 -.49 +25.6 OdonateT n Q ODT 32.00 15.15 44 20.25 362 24.09 19.60 -3.32 -19.0 OdysMr rsh Q OMEX 13.75 3.17 12 7.31 77 7.57 7.11 -.19 +93.9 OfficeDpt Q ODP .10 4.0 6 6.26 2.00 5627 2.49 23395 2.74 2.49 -.22 -29.7 OhioValB Q OVBC .84 1.7 31 56.15 29.05 6 48.85 32 52.00 48.70 -2.04 +20.9 OhrPhar h Q OHRP 2.18 .18 174 .19 820 .21 .19 -.01 -89.9 Oi SA C N OIBR/C 9.71 4.00 5 4.61 117 4.88 4.57 -.11 -18.1 OilStates N OIS 38.95 20.23 958 33.85 2926 34.25 32.45 +.50 +19.6 Oil-Dri N ODC .96f 2.3 46 50.82 35.42 8 42.51 42 45.20 42.38 -2.65 +2.4 Okta n Q OKTA 61.00 21.52 1556 55.11 6445 58.59 54.31 -1.22 +115.2 OldDomFrt Q ODFL .52 .4 34 164.10 93.29 716 143.85 5039 152.48 133.92 -5.25 +9.4 OldLnBc Q OLBK .40f 1.2 18 35.72 26.01 59 34.34 370 35.50 33.76 -.87 +16.6sOldNBcp Q ONB .52 2.7 26 20.55 15.38 717 19.48 6059 20.55 19.30 +.28 +11.6 OldPoint Q OPOF .44 1.5 22 34.64 24.07 5 29.40 45 29.89 27.60 +.40 -1.2 OldRepub N ORI .78 3.7 18 22.34 17.92 1453 20.92 9082 21.40 20.09 +.48 -2.2sOldSecBc Q OSBC .04 .3 16 16.30 10.75 330 15.40 732 16.30 14.85 +.46 +12.8 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 2 10.55 5 10.55 10.46 +.01 +1.2 Olin N OLN .80 2.8 9 38.84 27.68 975 28.87 4627 29.17 28.27 +.07 -18.9 Ollies n Q OLLI 33 77.50 41.31 696 70.05 2618 75.05 69.60 -3.55 +31.5 OlympStl Q ZEUS .08 .4 13 25.84 16.58 56 22.25 332 23.57 22.02 -.35 +3.5sOmegaFlex Q OFLX .96f 1.0 53 93.64 53.50 14 93.25 81 95.00 86.93 +4.90 +30.6 OmegaHlt N OHI 2.64 8.9 11 33.54 24.90 1625 29.82 6603 30.59 29.56 -.67 +8.3 Omeros Q OMER 25.20 8.36 939 20.64 3428 22.21 19.67 +1.01 +6.2sOmnicell Q OMCL 57.70 39.75 1649 59.85 3398 63.45 52.20 +4.75 +23.4 Omnicom N OMC 2.40 3.5 14 83.34 65.32 2137 68.98 14726 69.61 66.38 +.80 -5.3 Omnova N OMN 11.90 8.10 48 9.15 404 9.68 9.06 -.10 -8.5 OnDeckCap N ONDK 8.21 3.98 505 6.91 2478 7.69 6.84 -.70 +20.4 OnSmcnd Q ON 12 27.10 14.60 9665 23.15 37321 24.24 22.82 -.89 +10.6 OnTrack Q OTIV 2.94 .93 104 1.10 697 1.10 1.04 +.04 -19.1 OncoMed Q OMED 5.56 1.74 34 2.15 300 2.37 2.06 -.22 -47.6 Oncobiolog Q ONS 2.30 .78 12 .90 39 .91 .85 -30.8 OncoCyte n A OCX 7.64 1.10 30 2.70 138 3.23 2.70 -.40 -41.9tOncolBio n Q ONCY 7.40 4.89 48 4.77 176 5.37 4.72 -.48 -23.8 Onconva rs Q ONTX 2.83 .33 135 .45 1279 .49 .42 -.03 -70.3 OncoSec rs Q ONCS 2.95 .88 443 1.31 2770 1.42 1.28 -.01 -19.4 OneGpHosp Q STKS 3.10 1.32 8 2.67 66 2.80 2.44 +.10 +11.7tOneHorz rs Q OHGI 3.38 .42 466 .40 2911 .48 .40 -.04 -71.3 180 DgrCap Q TURN 2.45 1.46 18 2.20 183 2.26 2.18 -.01 +11.7 OneLibrty N OLP 1.80 6.9 14 27.89 21.02 40 26.14 213 27.43 26.09 -.98 +.8tOneStopS n Q OSS 6.25 4.06 12 4.29 40 4.64 4.05 -.17 -12.1s1800Flowrs Q FLWS 25 14.60 7.80 123 14.35 1067 14.75 13.48 +.85 +34.1 OneSmart n N ONE 16.00 8.56 113 10.70 1665 11.73 10.21 -.54 -1.9 OneSpan Q OSPN 98 23.35 11.05 664 18.55 1470 20.85 18.15 -2.05 +33.5sOneMain N OMF 16 36.39 23.70 377 33.94 1925 36.39 33.80 -.43 +30.6 ONEOK N OKE 3.30f 4.7 51 71.99 49.65 2191 70.12 15066 71.42 69.56 +.19 +31.2 Ooma n N OOMA 16.45 7.30 52 15.50 365 16.30 15.30 -.40 +29.7 OpenText s Q OTEX .61f 1.6 33 40.31 31.00 781 37.83 2414 38.58 37.35 -.08 +6.1stOperaLtd n Q OPRA 6905 13.11 6905 15.62 12.29 OpesAcq n Q OPES 9.98 9.66 9.74 100 9.74 9.72 -.02 +.6 OpesAcq un Q OPESU 10.15 9.11 65 10.10 65 10.10 10.05 +.8 OpGen n rs Q OPGN 10.25 1.62 41 1.85 276 2.09 1.76 -.13 -60.4 Ophthotech Q OPHT 1 4.50 2.25 218 2.45 831 2.61 2.40 -.16 -21.5 OpiantPh n Q OPNT 51.90 12.75 13 14.00 56 15.56 14.00 -1.25 -39.1 OpkoHlth Q OPK 7.24 2.66 7539 4.95 41582 6.04 4.70 -.94 +1.0 OppLgCap N RWL .72e 1.4 55.31 45.76 71 52.40 224 52.70 51.78 +.53 +2.0 OppMidCap N RWK .59e .7 64.10 53.65 27 62.37 62 63.01 61.87 -.21 +2.7 OppSmCap N RWJ .59e .8 77.03 60.34 14 74.41 85 75.73 73.45 -.28 +6.5 OppUltDiv N RDIV 1.15e 3.0 39.00 32.12 222 38.24 1204 38.65 38.10 -.05 +4.5 OpR1000V n N OVLU 27.53 25.07 0 26.79 0 26.79 26.79 +.06 +.7sOpR1000L n N OVOL 26.19 24.80 1 26.92 1 26.92 26.92 +1.71 +3.8sOpR1000S n N OSIZ 27.42 25.05 0 27.55 0 27.55 27.30 +1.73 +5.0 OpR1000Y n N OYLD 26.20 24.36 0 26.08 0 26.08 26.08 +.37 -.5sOp R1000D n N OMFL 27.70 24.74 1 27.65 4 27.80 27.46 +.12 +5.9 OpIntRev n N REFA 30.89 25.76 0 27.01 2 27.02 26.63 +.58 -3.0 OpGlbRv n N RGLB 30.09 25.62 1 27.25 4 27.33 27.03 +.92 -2.3 Opp Rev n N ESGL 33.09 28.18 1 31.44 5 31.62 31.16 +.27 +1.2 OppGlRv n N ESGF 33.63 29.00 2 30.64 4 30.70 30.33 +.35 -2.4 OppenFin N RWW .58e .9 74.63 58.96 2 67.90 8 68.08 66.85 +1.52 -1.6 OpEMRev n N REEM 30.65 24.95 26.11 4 26.11 25.57 +.49 -6.1sOppenHldg N OPY .44 1.5 29.80 15.35 140 29.40 387 29.90 28.00 +1.30 +9.7 OptiNose n Q OPTN 30.00 15.01 150 21.41 1319 24.55 21.29 -2.68 +13.3 Optibase Q OBAS 9.50 6.40 3 9.10 5 9.35 8.69 +.01 +14.4 OptCable Q OCC .08 2.2 4.15 2.13 7 3.64 132 4.08 3.40 -.16 +51.3 OptimBk h Q OPHC 13.96 1.85 6 4.76 46 5.02 4.60 -.25 +1.3 OpusBank Q OPB .52e 1.9 18 30.95 21.06 120 27.90 1195 30.00 27.13 -1.75 +2.2 Oracle N ORCL .76 1.6 55 53.48 42.57 14856 48.63 86611 49.17 48.05 +.11 +2.9tOramedPh Q ORMP 11.34 5.38 19 5.36 242 5.89 5.30 -.26 -40.4 Orange N ORAN .41e 2.4 18.57 15.89 213 17.06 1076 17.11 16.28 +.53 -2.0 OraSure Q OSUR 33 23.01 12.86 220 16.65 1483 17.32 16.57 -.28 -11.7 Orbcomm Q ORBC 11.99 8.50 355 9.61 2939 10.35 9.49 -.51 -5.6 Orbotch Q ORBK 21 65.75 34.72 126 61.60 1761 62.32 60.09 -.19 +22.6 OrchidIsl N ORC 1.08e 13.3 43 10.47 6.77 2296 8.12 6116 8.35 7.59 +.08 -12.5 OrchidsPP A TIS 1.40 32.3 7 15.74 3.44 215 4.34 766 4.57 4.24 +.10 -66.1 Organovo Q ONVO 2.42 .91 750 1.21 2973 1.35 1.21 -.07 -9.7tOrgenesis n Q ORGS 16.80 7.00 100 6.17 195 7.85 6.00 -1.78 -55.5 OrientPap A ONP 3 2.45 .75 28 .95 144 1.01 .85 -.05 -26.4 OrignAg rs Q SEED 19.60 6.40 55 9.72 618 10.91 9.20 -.68 +14.4 OrigBcp n Q OBNK .13 .3 42.31 36.12 24 40.15 381 40.90 38.70 +.40 +7.1 OrionEngy Q OESX 1.25 .70 45 .98 137 1.08 .98 -.07 +11.4 OrionECarb N OEC .72 71 33.95 19.90 259 32.55 1587 33.15 31.58 +.25 +27.1 OrionGpHl N ORN 9.49 5.17 152 9.12 963 9.36 8.85 +.04 +16.5 Oritani Q ORIT 1.13e 6.8 12 17.70 15.00 163 16.45 715 16.60 16.25 +.3 Orix N IX 100.03 77.59 17 85.59 121 85.83 82.60 +4.82 +1.0 OrmatTc N ORA .49 .9 31 70.68 50.20 188 52.94 738 53.77 51.02 +1.19 -17.2 OrrstownF Q ORRF .52 2.0 20 27.05 22.40 20 25.90 67 27.00 25.70 -.57 +2.6 OrthoPed n Q KIDS 31.39 14.00 131 27.15 355 29.40 25.87 -2.18 +41.5 Orthofix Q OFIX 79 61.86 42.68 168 59.41 573 60.88 58.89 -.61 +8.6sOshRusS n N OUSM 28.12 24.76 15 27.80 94 28.13 27.66 -.12 +2.8 OshIntQ n N ONTL 29.06 25.73 0 27.00 5 27.14 26.77 +.20 -2.3 OshkoshCp N OSK .96 1.3 17 100.26 67.75 530 75.26 3572 75.89 72.21 +1.28 -17.2 OsiskoGl n N OR .20 14.39 9.14 531 9.56 2803 9.77 9.46 -.03 -17.3sOspyEn A n Q OSPR 10.37 9.47 651 10.36 1716 10.47 10.16 +.14 +7.9 OspreyE un Q OSPRU 11.20 9.26 11.00 2 11.00 11.00 -.05 +10.6 OssenInn rs Q OSN 17 8.90 1.50 7 2.65 97 2.93 2.51 -.19 -8.0 Otelco Q OTEL 9 17.75 6.95 2 14.80 36 15.15 14.65 +.05 +10.9 Otonomy Q OTIC 21.15 2.80 270 3.20 662 3.80 3.20 -.53 -42.3 OttawaBc n Q OTTW .20f 1.5 92 14.99 13.59 13.75 9 13.81 13.72 +.03 -4.8 OtterTail Q OTTR 1.34 2.8 24 49.75 39.00 53 47.95 327 48.95 47.00 -.45 +7.9 OutfrontM N OUT 1.44 6.9 12 25.30 17.75 471 20.84 3682 21.25 20.59 -.13 -10.2 OvaScience Q OVAS 1.73 .71 34 .89 202 .94 .88 -.03 -36.4 OverSh rs N OSG 4.16 1.67 287 3.70 1443 3.85 3.47 +.17 +35.0 Overstk Q OSTK 89.80 14.30 1199 37.20 6797 39.85 35.45 -1.60 -41.8 Ovid Th n Q OVID 12.44 5.28 9 9.63 125 11.02 9.54 -1.10 -2.4 OwensMin N OMI 1.04 5.9 11 32.51 14.26 464 17.60 2940 17.96 17.20 +.15 -6.8tOwensCorn N OC .84 1.3 19 96.52 56.25 2175 62.52 19367 66.96 56.25 -3.58 -32.0 OwensIll N OI 22 25.90 16.22 1774 18.57 12694 19.07 16.44 +1.98 -16.2 OwensRM A ORM .80f 4.8 11 18.72 13.71 21 16.69 104 16.96 16.51 -.20 +4.2 Oxbridge Q OXBR .48 29.0 3 5.95 1.00 1.65 8 1.74 1.60 -.00 -23.1 OxfordImm Q OXFD 19.51 10.00 92 12.04 400 13.11 11.91 -.64 -13.8sOxfordInds N OXM 1.36 1.5 22 97.19 57.36 174 92.14 827 97.19 91.45 -.86 +22.5 OxfordLn Q OXLC 1.62 14.7 11.74 9.11 177 11.04 973 11.15 10.79 +.01 +9.9 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 1 25.42 16 25.42 25.30 +.10 +.1 OxfrLn24 pf Q OXLCM 1.69 6.7 25.93 25.00 2 25.40 13 25.55 25.25 +.00 +.8sOxfSqCap Q OXSQ .80 10.9 6 7.48 5.15 128 7.31 996 7.48 7.20 -.03 +27.4P-Q:P&F Inds Q PFIN .20 2.4 8.88 5.60 1 8.49 17 8.50 8.44 +.00 +1.3sPAM Q PTSI 44 59.00 16.34 19 49.18 168 59.00 43.47 +3.51 +42.8 PB Bncp Q PBBI .24 2.1 12.20 10.00 0 11.45 2 11.65 11.35 +.11 +6.5 PBF Engy N PBF 1.20 2.6 14 50.99 19.46 1376 45.71 7473 46.80 42.41 +2.85 +28.9 PBF Logist N PBFX 1.96f 9.4 10 22.30 17.75 59 20.85 351 21.45 20.85 -.40 -.5sPC Cnnctn Q CNXN .34e 18 35.52 22.66 70 33.80 282 35.52 33.75 -.63 +29.0 PC-Tel Q PCTI .22 3.5 7.85 5.65 10 6.24 77 6.33 6.12 +.07 -15.3 PCM Fund N PCM .96 8.5 12.13 10.15 20 11.24 182 11.34 11.06 +.18 -2.9sPCM Inc Q PCMI 20.30 6.90 358 19.95 1287 20.30 15.55 +3.35 +101.5 PCSB Fn n Q PCSB .03p 87 22.34 16.50 37 20.02 148 20.29 19.99 -.13 +5.1 PDC Engy Q PDCE 66.20 36.74 595 61.83 4146 63.75 59.49 +.77 +20.0 PDF Sol Q PDFS 31 20.10 9.62 128 10.62 1110 11.91 10.51 -1.08 -32.4 PDL Bio Q PDLI .20 7.8 4 3.55 2.15 1161 2.55 5338 2.62 2.51 +.01 -6.9 PDL Cmt n Q PDLB 16.95 14.46 10 14.99 35 15.37 14.93 -.17 -1.3 PG&E Cp N PCG 2.12f 4.9 7 71.57 37.30 4530 43.48 34810 45.19 40.57 +2.04 -3.0sPGT Inc N PGTI 30 25.15 12.25 886 23.75 4247 25.15 21.25 +2.20 +40.9 PHH Corp N PHH 15.00 8.01 125 10.88 690 10.94 10.81 +.06 +5.6 PHI vtg Q PHII 13.95 8.39 1 9.01 8 9.25 8.49 -.04 -23.0tPHI nv Q PHIIK .20 2.3 13.39 8.32 30 8.65 284 9.03 8.32 -.04 -25.2 PICO Hld s Q PICO 5.00e 14.57 10.38 60 12.30 333 12.55 12.15 -.25 -3.9 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 4 49.90 16 49.97 49.89 -.04 -.8tPimc1-5Tip N STPZ .53e 1.0 52.52 51.38 50 51.41 213 51.47 51.38 -.06 -1.0 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, July 28, 2018

PAGE 49

Pim15TIPS N LTPZ .42e .6 69.37 64.47 6 66.35 53 66.68 65.91 -.56 -4.2 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 1 57.05 5 57.20 56.93 -.33 -2.0 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 10 99.57 40 99.84 99.46 -.11 -.8 PimcoTR N BOND 6.13e 6.0 107.65 101.92 87 102.82 432 103.09 102.61 -.28 -3.0 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 98 100.28 520 100.49 100.02 +.26 -.2 PimIGBd N CORP 3.12a 3.1 106.25 97.04 28 100.71 186 101.13 99.60 -.02 -4.7 PimShMat N MINT .82e .8 101.87 101.35 3366 101.58 6518 101.58 101.52 +.07 PimIntMu N MUNI 1.26 2.4 54.58 52.31 15 52.97 73 52.98 52.76 +.12 -1.3 PimSTMun N SMMU .47e .9 50.80 49.49 14 50.00 32 50.13 49.69 +.08 +.3 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 8 111.84 44 114.11 111.15 -1.70 -7.9 PJT Part n N PJT .20 .4 58.76 35.47 259 57.11 708 57.64 54.86 +2.06 +25.2 PLDT Inc N PHI 1.60e 6.4 34.74 21.58 94 25.05 353 26.15 24.73 -.24 -16.7 PLX Phr rs Q PLXP 9.41 3.20 7 3.40 23 4.00 3.25 -.55 -50.7 PNC pfP N PNCpP 1.65 6.0 29.33 26.65 31 27.31 232 27.39 27.04 +.17 -3.5 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 14 25.23 106 25.25 25.08 -.02 -.5 PNC N PNC 3.80f 2.6 13 163.59 119.77 3298 144.40 14634 144.95 141.99 +1.90 +.1 PNM Res N PNM 1.06 2.8 19 46.00 33.75 672 38.30 2928 38.95 37.18 +.25 -5.3 POSCO N PKX 93.12 67.17 135 72.75 961 73.61 68.40 +5.21 -6.9 PPDAI n N PPDF 13.68 3.82 1234 4.77 6467 5.10 4.06 +.68 -32.9 PPG s N PPG 1.92f 1.8 20 122.07 100.36 1260 109.44 8022 111.00 103.85 +4.44 -6.3 PPL Cap 73 N PPX 1.48 5.9 26.23 24.83 9 25.21 75 25.65 25.06 -.14 -1.5 PPL Corp N PPL 1.64 5.7 13 39.90 25.30 3024 28.79 20770 29.11 27.64 +.78 -7.0 PQ GrpH n N PQG 36 18.69 12.88 173 17.68 1569 18.25 17.27 +.07 +7.5sPRA Grp Q PRAA 60 43.75 25.72 246 40.50 1342 43.75 40.45 -2.55 +22.0sPRA Hlth Q PRAH 66 108.02 73.05 542 106.92 2881 108.02 100.72 +4.40 +17.4 PRGX Glbl Q PRGX 10.30 5.40 17 9.15 94 9.70 9.00 -.35 +28.9 PS BusPk N PSB 4.20f 3.3 32 137.60 107.91 63 125.56 461 128.29 123.56 -1.13 +.4 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 25.27 9 25.39 25.21 -.12 +.1 PSBPk pfV N PSBpV 1.42 5.7 26.65 24.06 3 25.10 12 25.22 25.03 -.04 -.8 PS BusP pfY N PSBpY 24.78 22.04 12 23.70 168 24.04 23.51 -.33 -3.7 PS BusP pfX N PSBpX 1.31 5.5 25.50 22.32 15 23.84 103 24.77 23.80 -.89 -5.6 PS BsPk pfW N PSBpW 25.77 22.23 6 24.13 43 24.71 24.05 -.57 -4.4 PTC Inc Q PTC 100.79 52.20 1063 95.09 5607 99.86 93.98 -1.45 +56.5 PTC Thera Q PTCT 52.95 14.56 535 38.06 3969 40.94 37.02 -1.92 +128.2 PVH Corp N PVH .15 .1 18 169.22 116.07 518 154.08 4306 159.84 153.18 -.39 +12.3 PacWstBc Q PACW 2.40f 4.8 15 55.86 43.08 364 50.25 2989 51.43 49.78 -.17 -.3 Paccar Q PCAR 1.12 1.7 11 79.69 59.82 2283 66.07 16703 66.14 61.07 +3.32 -7.0 PcrTrnd750 N PTLC 30.73 25.96 205 30.38 746 30.68 30.09 +.21 +6.1 PcrTrnd450 N PTMC 33.22 27.70 44 32.57 300 33.19 32.45 -.38 +4.7sPcrTrnd100 N PTNQ 35.62 27.23 51 34.50 281 35.62 34.33 -.24 +14.0 PacrCash n N GCOW 34.59 29.33 11 31.11 174 31.31 30.67 +.32 -1.2 PacrTrendp N PTEU 33.39 27.44 30 28.44 156 28.66 28.09 +.23 -7.4 Pacr Wlth n N PWS 27.67 23.99 7 25.97 75 26.29 25.88 -.32 +2.9 Pac Cash n N CALF 32.73 22.60 7 28.61 55 29.47 28.61 -.72 +9.6 PacDvCsh n N ICOW 31.03 26.28 5 28.25 11 28.31 27.58 +.54 -3.7 PacBiosci Q PACB 5.70 2.02 1083 3.66 4803 4.20 3.65 -.09 +38.6 PacifCstOil N ROYT .15e 6.2 6 2.75 1.36 151 2.37 876 2.38 2.23 +.08 +22.2 PacEthanol Q PEIX 7.50 2.30 235 2.90 1363 2.95 2.55 -36.3 PacGE pfA A PCGpA 1.50 5.9 33.49 21.19 11 25.28 28 26.32 25.16 -.82 -10.4 PacGE pfB A PCGpB 1.37 5.9 33.00 22.05 3 23.30 14 23.80 23.00 -.44 -9.8 PacGE pfC A PCGpC 1.25 5.8 29.01 20.60 21.61 1 21.61 21.14 +.51 -12.1 PacGE pfD A PCGpD 1.25 6.0 26.85 20.01 2 20.71 25 21.24 20.71 -.24 -14.2 PacGE pfE A PCGpE 1.25 5.9 29.48 20.30 0 21.08 21 21.49 20.54 -.12 -14.5 PacGE pfG A PCGpG 1.20 5.9 32.05 19.11 1 20.24 13 20.71 20.05 +.04 -17.6 PacGE pfH A PCGpH 1.12 5.7 29.54 18.65 0 19.76 8 19.80 19.26 -.04 -14.3 PacGE pfI A PCGpI 1.09 5.6 26.84 18.88 5 19.33 7 19.40 19.20 -.07 -14.3 PacMerc Q PMBC 22 10.10 7.60 24 9.75 77 9.90 9.65 -.05 +11.4 PacPreBc Q PPBI .15p 21 46.05 32.05 289 37.55 1837 38.20 36.10 +.15 -6.1 Pacif pf A PPWp 5.00 5.0 100.26 PaciraPhm Q PCRX 48.80 26.95 810 41.00 3926 41.65 35.95 +3.75 -10.2 PackAmer N PKG 3.16f 2.9 17 131.13 105.81 1065 109.35 5022 116.75 108.63 -6.35 -9.3 Pagsegur n N PAGS 39.97 25.15 3348 28.81 17688 29.85 26.38 +1.96 -9.1 PainThr rs Q PTIE 12.80 2.03 103 2.20 293 2.28 2.12 -.01 -45.0 PalatinTch A PTN 1.59 .38 775 .95 4599 1.01 .93 -.06 +10.1 PaloAltNet N PANW 219.38 126.56 1017 207.97 5315 216.91 206.05 -6.09 +43.5 PampaEng N PAM 72.98 32.18 444 42.19 1328 43.17 37.57 +3.79 -37.3 PanASlv Q PAAS .14 .9 21 19.56 13.99 865 16.35 5970 16.70 16.20 -.17 +5.1 Pandora N P 9.98 4.09 9311 7.56 28818 8.34 7.53 -.64 +56.8 PangaeaL Q PANL 2 8.40 2.13 5 3.21 84 3.30 3.05 +.07 -12.8 PanhO&G N PHX .16 .8 99 25.30 17.65 19 19.80 83 20.70 19.70 -.65 -3.6tPapaJohns Q PZZA .90 2.1 18 81.09 43.93 2063 43.12 17020 50.24 42.40 -8.47 -23.2 PapaMurph Q FRSH 14 6.50 3.50 20 5.47 79 5.48 5.22 +.20 +1.7sParTech N PAR 45 19.05 7.31 108 18.53 395 19.10 18.18 +.06 +98.2tParaGold n A PZG 3 1.80 1.14 67 1.13 168 1.18 1.13 -.05 -13.1 ParamtGp N PGRE .40 2.7 16.79 13.70 893 15.05 4661 15.42 15.01 -.21 -5.0 ParatekPh Q PRTK 29.00 9.85 554 10.25 2249 10.65 10.10 -.35 -42.7 Paretem rs A TEUM 3.59 .54 1117 2.92 9670 3.07 2.60 +.33 +41.1 ParkCity Q PCYG 40 14.10 6.75 52 7.95 181 8.40 7.80 -.25 -16.8 ParkEl N PKE .40 1.8 18 24.16 14.59 84 22.25 580 23.65 22.15 -1.21 +30.5 ParkHot n N PK 2.20f 7.1 32.62 23.91 1240 30.83 6877 31.89 30.79 -.44 +7.2 ParkNatl A PRK 3.84 3.5 16 119.00 92.42 18 110.08 162 114.62 109.01 -2.85 +5.8 ParkOh Q PKOH .50 1.4 16 47.90 34.95 12 35.50 71 38.30 35.40 -2.40 -22.7 ParkeBcp Q PKBK .56f 2.4 17 24.80 16.25 13 23.70 50 24.35 23.30 -.05 +26.9 ParkDrl N PKD/O 1.44 .28 .38 8713 .40 .28 +.08 -62.4 ParkDrl rs N PKD 21.60 4.20 582 4.97 582 5.73 4.97 +.52 ParkerHan N PH 3.04f 1.8 20 212.80 152.47 1309 164.42 6445 166.27 158.86 +.95 -17.6 ParkrVs rs Q PRKR 2.24 .48 53 .72 433 .82 .72 -.06 -32.1 ParsleyEn N PE 52 33.43 21.12 3038 31.16 13815 32.03 30.81 -.39 +5.8 PrtnrCm Q PTNR 17 6.60 3.23 3 3.81 31 4.08 3.81 -.06 -38.1 PartRe pfF N PREpF 1.47 5.8 26.24 24.68 0 25.36 7 25.50 25.25 -.01 -.9 PartRe pfG N PREpG 1.63 6.2 27.56 25.81 3 26.35 14 26.61 26.26 -.01 -1.8 PartRe pfH N PREpH 1.81 6.5 30.47 26.81 18 27.90 83 27.98 27.71 -.15 -2.7 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 5 25.47 19 25.52 25.30 +.14 -3.0 PartyCity n N PRTY 14 16.95 9.50 812 15.40 4770 16.80 15.40 -1.40 +10.4 PathfdBcp Q PBHC .24 1.5 22 16.64 14.60 15.52 26 15.52 15.49 -.07 +.8 PatrkInd s Q PATK 20 72.35 45.30 191 59.60 1665 62.45 55.35 -.60 -14.2 PatrNBc rs Q PNBK .04 .2 24 21.15 16.30 1 20.20 16 20.20 19.70 +.40 +13.2 PatriotTr n Q PATI 14 23.80 16.72 11 21.30 29 21.95 20.80 +.30 +22.6 PatternEn Q PEGI 1.69f 9.2 14 26.56 16.58 1569 18.42 6034 18.77 17.71 +.93 -14.3 Patterson Q PDCO 1.04 4.4 10 43.20 20.57 2573 23.77 13161 24.86 23.05 +.13 -34.2tPattUTI Q PTEN .16 .9 25.03 14.60 5426 16.97 33468 17.25 14.60 +.07 -26.2 Pavmed n Q PAVM 9.31 .87 474 1.40 6543 1.70 1.25 -.18 -38.7 Paychex Q PAYX 2.24 3.2 28 73.10 54.20 2098 70.93 11979 72.51 70.42 +.38 +4.2 PaycomSft N PAYC 118.45 64.50 722 108.01 2655 113.91 106.05 -3.75 +34.5 Paylocity Q PCTY 66.14 41.15 275 60.15 952 65.58 59.63 -4.75 +27.5 PayData rs Q PYDS 4.10 1.26 36 1.71 324 1.84 1.69 -.06 -32.4sPayPal n Q PYPL 54 92.35 57.58 14267 85.46 67369 92.35 84.75 -2.01 +16.1 pdvWirelss Q PDVW 39.75 22.50 92 29.00 332 29.15 24.55 +2.45 -9.7 PeabodyE n N BTU .60 1.4 47.84 26.61 925 43.91 7509 44.77 41.60 -.43 +11.5 PeakRsts Q SKIS .28 5.6 5.78 4.10 11 5.00 132 5.45 4.90 -.23 -7.4 PeapkGl Q PGC .20 .6 19 38.00 29.21 114 33.77 258 35.19 33.73 -.84 -3.6sPearson N PSO .80e 6.4 12.51 7.62 529 12.49 1518 12.73 11.75 +.66 +27.2 Pebblebrk N PEB 1.52 3.9 22 41.65 31.29 581 38.50 2910 39.88 38.30 -1.16 +3.6 Pebble pfC N PEBpC 1.63 6.5 26.05 23.93 1 25.03 6 25.42 25.00 -.47 -.9 Pebbleb pfD N PEBpD 2.09 8.3 26.43 24.11 1 25.10 4 25.45 24.86 -.33 -2.6 Pedevco rs A PED 4.44 .26 643 2.54 3345 2.73 2.12 -.03 +693.8 Pegasyst Q PEGA .12 .2 67.95 45.40 618 56.75 1574 59.00 56.10 -1.65 +20.4 Pembina g N PBA 1.56 26 36.99 29.28 534 34.96 2465 35.51 34.83 +.07 -3.4 PnnNtGm Q PENN 33 36.90 19.98 1618 31.24 9171 35.46 31.05 -4.30 -.3 PennVa n Q PVAC 96.13 32.49 159 81.02 1531 89.85 78.38 -4.33 +107.2 PennantPk Q PNNT .72 9.7 8 7.84 6.29 215 7.44 906 7.49 7.36 +.03 +7.7 PenPkFR Q PFLT 1.14 8.5 11 14.65 12.00 192 13.43 683 13.68 13.38 -.14 -2.1 Penney N JCP 40 5.63 2.25 18315 2.39 77138 2.50 2.31 -.11 -24.4 PennsWd Q PWOD 1.88 4.2 17 50.00 39.59 5 45.20 13 45.78 45.02 -.09 -3.0 PennaRE N PEI .84 8.3 14 13.02 8.86 916 10.15 4505 10.90 10.15 -.60 -14.6 PenRE pfB N PEIpB 1.84 7.6 25.63 20.21 10 24.35 44 24.43 24.15 +.02 -3.3 PenRE pfC N PEIpC 1.80 7.7 26.98 19.44 2 23.33 29 23.42 23.11 -.04 -9.9 PenRE pfD N PEIpD 1.72 7.6 25.83 19.01 6 22.64 56 22.66 22.19 +.45 -9.8 PennyMFn N PFSI .47p 6 25.20 16.00 122 19.45 483 19.95 19.25 -.30 -13.0 PennyMac N PMT 1.88 9.9 20 19.67 14.87 351 19.01 2194 19.08 18.56 +.23 +18.3 Penny pfA N PMTpA 2.03 8.1 25.80 23.11 26 25.15 324 25.15 24.98 +.20 -.3 PennyM pfB N PMTpB 25.45 23.68 10 25.16 68 25.24 25.01 -.07 -.1 PensarAc n Q WRLS 10.17 7.75 15 9.91 42 9.95 9.88 +.02 +2.5 PensrAc rt Q WRLSR .55 .30 .45 146 .50 .45 -10.0 PensarA un Q WRLSU 11.48 10.02 10.65 1 10.65 10.63 +.13 +3.2 Penske N PAG 1.40f 2.7 12 54.83 38.33 484 50.99 3063 52.46 47.09 +2.09 +6.6 Pentair N PNR .70 1.6 13 74.84 41.28 2768 43.26 16283 44.78 41.64 -.63 -38.7 Penumbra n N PEN 167.35 77.75 322 141.05 1705 146.65 136.15 +3.80 +49.9 PeopUtdF Q PBCT .70 3.8 16 20.26 15.97 2233 18.48 15311 18.74 18.20 +.18 -1.2 PeopUtd pf Q PBCTP 1.41 5.4 28.99 25.00 3 25.90 42 26.07 25.75 +.04 -8.5 PeBcOH Q PEBO 1.12 3.0 18 39.58 29.55 41 37.34 249 39.42 37.27 -1.53 +14.5 PeopBNC Q PEBK .52 1.7 17 36.12 26.00 2 31.45 15 32.70 31.03 -.89 +2.5 PeopFSvc Q PFIS 1.32f 2.8 17 52.00 39.00 3 46.60 12 47.79 46.00 +.05 PeopUtah n Q PUB .40f 1.1 32 38.70 26.35 35 36.00 126 36.70 34.50 +.10 +18.8 PepsiCo Q PEP 3.71 3.2 36 122.51 95.94 4564 114.28 30377 116.90 113.58 -1.73 -4.7 Percptr Q PRCP .15 1.4 32 12.25 6.80 15 10.85 95 10.96 10.00 +.55 +11.9sPerficient Q PRFT 51 27.90 16.70 110 26.68 560 27.90 26.61 -.37 +39.9 PerfFood n N PFGC 24 39.45 25.40 337 38.50 2740 39.25 37.45 -.40 +16.3 Performnt Q PFMT 3.52 1.52 3 2.20 2104 2.25 2.07 +33.3 PerionNwk Q PERI 1.79 .71 96 1.05 655 1.07 .95 +.08 +1.9 PerkElm N PKI .28 .4 30 84.49 62.43 593 78.13 4445 79.65 77.49 +.13 +6.9 PermRck n N PRT 16.69 15.00 14 16.20 183 16.25 15.62 +.35 +4.5 PermaFix Q PESI 5.15 3.25 2 4.40 59 4.50 4.28 +.10 +20.5 PermaPip Q PPIH 10.43 7.60 9 9.20 42 9.35 9.10 +2.2 Prmian N PBT .64e 6.9 26 10.30 7.80 66 9.21 360 9.45 9.15 -.03 +3.8 PernixT rs Q PTX 3.64 2.00 23 2.48 210 2.65 2.48 -.07 +3.3 Perrigo N PRGO .76 1.0 95.93 63.68 722 78.49 3889 78.56 76.07 +2.52 -9.9 PerryEllis Q PERY 8 29.59 16.35 61 27.93 258 28.35 27.68 -.36 +11.5 PershGld rs Q PGLC 3.31 1.57 36 1.61 203 1.74 1.60 -.11 -32.9 Perspecta n N PRSP 25.45 19.84 536 21.84 5894 23.31 21.67 -1.26 -11.0sPetIQ n Q PETQ 29.55 17.03 300 27.50 2216 29.55 26.10 +.77 +25.9 PetMed Q PETS 1.08f 3.0 20 57.80 31.81 722 35.43 9589 36.89 33.52 -4.76 -22.1 PetChina N PTR .70e .9 85.02 60.94 88 74.97 381 75.26 70.96 +2.87 +7.2 PetrbrsA N PBR/A 14.98 7.55 6251 10.58 27946 10.78 10.10 +.39 +7.6 Petrobras N PBR 17.20 8.41 21372 11.91 83872 12.00 11.17 +.57 +15.7 Pfenex A PFNX 8.42 2.07 96 5.17 337 5.77 5.13 -.47 +94.4 Pfizer N PFE 1.36 3.5 15 39.43 32.32 20979 38.41 112309 38.48 37.14 +1.08 +6.0 PFSweb Q PFSW 11.86 5.90 59 9.91 214 10.42 9.71 -.29 +33.4 PhlpsSelEn N DSE 1.26 21.5 7.35 4.89 96 5.85 410 6.04 5.75 +.08 PhibroAH Q PAHC .40 .8 34 48.70 32.05 90 47.15 467 48.55 46.68 -.35 +40.7 PhilipMor N PM 4.56f 5.3 21 120.00 76.21 5202 85.47 29634 85.72 82.63 +1.16 -19.1sPhilipsNV N PHG .88e 2.0 44.60 35.47 932 44.24 6391 44.71 41.98 +1.36 +17.0 Phillips66 N PSX 3.20f 2.7 27 122.38 80.73 3716 118.79 12766 120.36 110.10 +8.43 +17.4 Phill66LP N PSXP 3.01f 5.7 20 56.48 44.40 650 53.23 1952 55.00 52.11 +.76 +1.7 PhxNMda N FENG 8.14 2.59 97 4.01 914 4.30 3.85 -.03 -38.2 PhotrIn Q PLAB 1 10.60 7.20 299 8.70 1841 8.95 8.50 -.15 +2.1 PhysRltTr N DOC .92 6.0 40 19.07 14.13 1266 15.35 5772 15.91 15.20 -.35 -13.6 PiedmLithn Q PLLL 17.98 12.75 3 14.10 14 14.89 13.50 +.14 +10.6 PiedmOfc N PDM .84 4.4 9 21.19 16.69 459 19.27 3012 19.63 19.21 -.26 -1.7tPier 1 N PIR .28 13.3 5.92 2.08 661 2.11 4854 2.26 2.08 -.05 -49.0 PierisPhm Q PIRS 9.75 4.42 877 5.28 3740 6.55 5.25 -.55 -30.1tPilgrimsP Q PPC 8 38.39 17.59 740 18.22 6588 18.43 17.59 -.07 -41.3 PimUS Eq n N MFUS 29.49 25.01 1 28.83 132 29.17 28.67 +.03 +4.4 Pim IntEq n N MFDX 28.41 25.25 2 26.17 42 26.26 25.85 +.26 -2.1 PimEmMkt N MFEM 28.32 23.49 4 24.81 34 24.94 24.21 +.56 -5.2 PimcoCA N PCQ .92 5.4 17.89 14.43 42 16.92 127 17.21 16.92 -.21 -2.0 PimcoCA2 N PCK .65 7.8 10.42 8.01 147 8.27 480 8.34 8.20 -.05 -18.6 PimcCA3 N PZC .72 6.8 11.12 9.55 30 10.54 128 10.60 10.51 -.05 +1.0sPimcoCp&I N PCN 1.35 7.5 18.12 15.84 39 17.89 313 18.12 17.74 +.08 +4.0 PimCpOp N PTY 1.56a 8.7 18.93 15.86 228 18.03 1317 18.06 17.66 +.24 +9.5sPimDyCrd N PCI 1.97 8.1 24.22 21.61 444 24.20 2547 24.23 23.78 +.40 +7.8sPimDyInco N PDI 2.65a 8.1 33.00 28.60 269 32.74 1229 33.00 32.70 +.06 +9.0 PimcIncStr N PFL 1.08 8.9 12.54 11.15 102 12.17 323 12.24 12.08 +.08 +4.2 PimIncStr2 N PFN .96 9.0 10.89 10.00 111 10.64 659 10.72 10.60 -.05 +2.0 PimStPls N PGP 2.20 14.4 18.00 12.37 25 15.25 151 15.64 15.20 -.12 -.8 PimcoHiI N PHK 1.24 14.4 8.80 7.19 365 8.62 2407 8.71 8.58 -.04 +15.5 PimIncOpp N PKO 2.28a 8.3 27.98 24.50 16 27.33 153 27.50 27.31 +5.5 PimcoMuni N PMF .98 7.3 14.23 12.29 49 13.39 208 13.41 13.23 +.03 +3.0 PimcoMu2 N PML .78 6.0 13.56 11.80 118 13.10 524 13.29 13.10 -.12 -.6 PimcMu3 N PMX .75 6.4 12.28 10.76 22 11.78 198 11.79 11.69 +.01 +1.7 PimcoNY N PNF .68 5.3 13.63 11.26 10 12.73 51 12.76 12.50 +.18 -.4 PimcoNY2 N PNI .80 7.3 12.51 10.40 21 10.86 157 11.02 10.56 +.30 -9.5 PimcNY3 N PYN .63 6.7 10.27 8.50 4 9.38 39 9.49 9.27 +.01 -5.4 PimcoStrIn N RCS .96 9.7 10.53 8.62 89 9.93 476 9.97 9.70 +.02 +8.2stPinduodou n Q PDD 27.45 25.00 19928 24.60 63071 27.54 23.21 -7.9 PingtanM Q PME .04 1.5 16 4.50 1.99 14 2.60 360 2.75 2.51 +.06 -14.8 PinnclEnt Q PNK 35.18 18.30 245 32.87 1557 34.74 32.80 -1.83 +.4 PinnaclFn Q PNFP .56 .9 19 69.95 58.40 269 62.60 1912 63.78 62.00 -.35 -5.6 PinnaclFds N PF 1.30 2.0 13 70.51 52.25 1801 66.28 10935 66.46 65.06 +.66 +11.5 PinWst N PNW 2.78 3.4 19 92.42 73.41 549 80.66 4567 81.28 77.56 +.72 -5.3 PionDvrsHi A HNW 1.38 9.6 16.86 14.25 21 14.33 153 14.37 14.25 +.03 -9.0 PionEnSvc N PES 6.35 1.60 494 4.85 3003 5.15 4.75 -.25 +59.0 PionFltRt N PHD .72 6.5 12.22 11.00 71 11.11 379 11.15 11.05 +.06 -3.1 PionHiIn N PHT 1.14 12.3 10.12 9.17 64 9.26 453 9.29 9.22 +.03 -4.6 PioMuAdv N MAV .84 7.7 11.88 10.50 48 10.97 161 11.00 10.86 +.06 -3.5 PioMunHi N MHI .84 7.3 12.35 11.10 59 11.44 316 11.54 11.41 -.02 -3.5 PioNtrl N PXD .32f .2 213.40 125.46 790 186.02 6969 189.27 180.15 +5.07 +7.6 PioneerPw Q PPSI 27 7.95 4.57 1 5.35 17 5.81 4.90 +.20 -29.7 PiperJaf N PJC 1.50f 1.9 13 99.80 52.75 128 77.15 414 78.05 72.60 +.85 -10.6 PitnyBw N PBI .75 8.6 6 16.13 8.11 1489 8.68 9646 9.09 8.53 +.04 -22.4 PitnyBw 43 N PBIpB 1.67 6.8 26.22 21.46 17 24.54 129 24.73 24.38 -.06 +.6 PivotSft n N PVTL 31.24 15.11 960 24.33 6841 27.50 24.04 -1.10 +54.7tPixelwrks Q PXLW 7.05 3.18 182 3.30 1115 3.51 3.18 -.23 -47.9 PlainsAAP N PAA 1.95 8.0 32 26.95 18.38 2308 24.37 9987 25.13 23.59 +.53 +18.1 PlainsGP rs N PAGP 1.70 38 27.75 18.98 1591 23.85 7558 24.96 23.23 +.39 +8.7sPlanetFit n N PLNT 2 50.73 22.50 1007 48.79 4538 50.73 48.44 -1.08 +40.9 Plantron N PLT .60 .9 23 82.28 41.28 277 69.69 2309 73.25 69.59 -3.28 +38.3 PlatfmSpc N PAH 17 14.82 9.09 2267 12.28 21008 12.41 10.96 +.53 +23.8 PlatEag n Q EAGL 11.82 9.60 9.75 1 9.75 9.74 +.01 PlatEag un Q EAGLU 11.00 8.00 0 10.05 1 10.07 10.05 -.14 +.4 PlatGpM rs A PLG 1 .80 .08 533 .11 4352 .11 .10 +.01 -64.5sPlayAGS n N AGS 29.28 16.66 282 28.61 1953 29.81 27.40 -.40 +54.6 PlayaHot n Q PLYA 12.17 9.41 103 10.37 477 10.72 10.33 -.28 -3.9 Plexus Q PLXS 66.78 49.20 190 58.98 960 62.15 58.45 -2.09 -2.9 PlugPowr h Q PLUG 3.21 1.53 2473 1.95 9455 2.00 1.90 -.01 -17.4 PlumasBc Q PLBC .36f 1.3 14 29.45 19.10 0 27.80 14 28.00 27.56 -.20 +19.8 Plurlsght n Q PS 29.84 19.25 693 22.22 1830 25.48 21.96 -2.25 +11.1 PluristemT Q PSTI 2.12 1.06 129 1.25 744 1.32 1.24 -.05 -9.4 PlymInd n A PLYM 1.50 9.9 19.00 15.09 37 15.18 235 15.57 15.18 -.32 -17.9 PlymInd pfA A PLYMpA 1.88 7.6 26.07 23.68 24.82 15 25.00 24.82 -.18 -1.3sPoageBksh Q PBSK .24 .9 31 26.61 17.20 7 26.40 174 27.25 25.55 +.80 +25.7 PointrTel h Q PNTR 16 19.65 9.95 6 11.50 45 11.90 11.50 -.30 -38.2 PointsInt g Q PCOM 45 18.48 7.71 130 14.95 578 16.70 14.45 -1.27 +45.3 PolarPwr n Q POLA 6.85 4.01 2 6.03 13 6.40 6.03 -.36 +20.4 Polaris N PII 2.40 2.3 28 137.66 86.96 985 104.20 8044 123.48 102.89 -17.55 -16.0 Polarity rs Q COOL 41.22 15.21 596 21.57 6419 26.21 17.17 +2.31 -7.1 PolyMet g A PLM 1.36 .58 608 .80 1831 .91 .80 -.05 -6.6 PolyOne N POL .70 1.6 20 47.48 34.15 309 44.03 2646 45.24 41.81 -1.07 +1.2 Pool Corp Q POOL 1.80f 1.2 29 162.98 97.25 130 153.97 759 159.83 153.63 -4.78 +18.8 PopeRes Q POPE 2.80 3.8 26 76.00 66.60 3 73.40 5 73.40 71.25 +.68 +5.3sPopular Q BPOP 1.00 2.0 31 51.74 32.04 792 50.63 5350 51.87 48.00 +2.85 +42.7 Popular pf Q BPOPN 1.68 6.6 25.52 22.61 7 25.20 27 25.30 24.80 +.19 +3.8 PopCpII pf Q BPOPM 1.53 6.5 24.20 17.66 2 23.60 21 23.90 23.48 -.23 +4.4 PortGE N POR 1.45 3.2 21 50.11 39.02 1503 44.83 4651 46.00 43.32 +.41 -1.6 PortolaPh Q PTLA 66.94 30.10 2468 38.31 6350 42.17 37.16 -1.63 -21.3sPostHldg N POST 54 90.00 70.66 717 88.66 2791 90.00 87.24 -.02 +11.9 Potbelly Q PBPB 13.75 10.60 141 12.45 581 12.93 12.35 -.45 +1.2 PotltchDel Q PCH 1.60 3.5 25 56.35 43.85 605 45.85 2378 48.60 45.70 -2.85 -8.1 PowellInds Q POWL 1.04 2.9 38.17 22.80 29 35.29 119 36.70 35.06 +.20 +23.2 PwrInteg Q POWI .64 .9 35 86.60 60.55 614 71.08 1361 78.00 67.65 -5.43 -3.4 PowrREIT A PW 8.20 5.50 1 6.12 7 6.21 6.02 +.08 -.6 PwREIT pfA A PWpA 26.55 25.02 25.54 0 25.54 25.51 -.01 -.3 PSCrudeDS N DTO 151.56 51.80 0 56.64 8 58.25 55.60 -1.53 -36.2 PSBMetDL N BDD 11.60 7.02 7.40 2 7.40 7.03 +.30 -29.7 PSCrudeLg N OLO 6.48 3.99 2 6.25 3 6.26 6.11 +.19 +22.7 PSCrudeSh N SZO 91.17 44.71 0 53.63 0 56.10 53.63 +8.92 -30.0 PS SrLoan N BKLN 1.01 4.8 23.30 22.96 22.99 -.2 PS CEFInc N PCEF 1.91 8.3 24.24 22.35 23.05 -3.6 PranBio rs Q PRAN 3.79 1.75 17 2.08 33 2.30 2.08 -.14 -33.3 Praxair N PX 3.30 2.0 38 168.54 127.36 1471 166.43 9151 167.93 161.75 +.85 +7.6 Precipio n Q PRPO 11.78 .32 1160 .40 3581 .43 .36 -.00 -67.0 PrecDrill N PDS .28 4.14 2.26 1549 3.51 9386 3.65 3.31 -.14 +16.2 PrecTh rs Q AIPT 2.50 .81 207 1.20 848 1.23 1.08 +.02 +18.8 PfdAptCm N APTS 1.02f 6.2 22.71 13.60 302 16.48 1216 17.44 16.20 -.93 -18.6 PfdBkLA Q PFBC 1.00f 1.6 69.48 49.84 176 62.94 575 66.42 62.90 -2.65 +7.1 PrefrmdLn Q PLPC .80 .9 40 96.83 47.10 5 86.97 39 89.70 86.36 -.29 +22.4 PremFin s Q PFBI 12 26.05 16.78 25 18.71 76 20.00 18.61 -1.20 -6.8 Premier Q PINC 38.99 27.16 348 37.13 1666 37.93 36.98 -.05 +27.2 Presbia n Q LENS 7.14 1.79 1 2.00 15 2.09 1.99 -47.1 Presidio n Q PSDO 19.74 11.97 127 13.71 441 13.97 13.33 +.07 -28.5 Prestige rs N PBH 3 269.50 27.84 305 35.86 2724 37.01 35.24 -.96 -19.3 Pretium g N PVG 12.44 6.17 1503 8.35 9106 8.80 7.99 -.01 -26.8 PriceTR Q TROW 2.80 2.4 21 127.43 80.37 1200 119.01 6603 125.35 118.05 -.85 +13.4 PrSmrt Q PSMT .70 .9 33 94.45 77.30 101 80.10 731 81.65 78.70 -.30 -7.0sPrmEgy Q PNRG 72.00 43.50 0 70.25 1 72.00 70.25 +2.20 +36.4sPrimerica N PRI 1.00 .9 15 115.60 71.60 161 114.25 1036 115.60 108.67 +5.30 +12.5 PrimoWtr Q PRMW 85 19.23 10.47 179 16.98 1385 18.10 16.97 -.90 +35.1 Primoris Q PRIM .24 .9 20 30.00 23.61 101 26.87 760 28.12 26.34 -1.17 -1.2 PrinEdgAIn N YLD .75e 42.10 39.36 0 40.49 2 40.49 40.33 +.08 -1.9 PrinShHld Q PY .33e 34.81 28.54 33.07 0 33.09 33.07 -.04 +1.4 PrinHlIn ef Q BTEC 39.21 27.02 4 35.32 17 37.23 35.32 -1.54 +12.3 PrinMill ef Q GENY .06e 38.63 30.03 1 37.40 3 38.16 37.40 -.49 +7.7sPrin US SC Q PSC 35.71 27.61 1 33.95 2 35.98 33.95 -.62 +7.1 PrinActGl N GDVD 29.52 25.74 2 28.14 5 28.38 28.03 +.33 +.5 Prin Cont n N PVAL 26.97 25.45 26.58 1 26.70 26.58 +.01 +4.3 Prn MegC n N USMC 28.10 24.58 6 27.08 20 27.25 26.75 +.31 +3.1 PrinSpec n N PREF 101.70 94.59 0 95.32 9 95.32 94.90 +.20 -5.0 PrinFncl Q PFG 2.12f 3.7 12 75.59 52.31 2143 57.74 7663 57.84 54.00 +3.71 -18.2 PrincREstI N PGZ 1.32m 7.3 19.52 16.21 14 18.12 119 18.24 17.64 +.50 +5.4 PriorityTc Q PRTH 11.41 8.34 29 10.93 61 11.20 10.75 -.06 +7.3 ProAssur N PRA 1.24a 3.1 22 63.45 34.95 303 40.15 2067 40.95 38.70 +1.15 -29.7 ProDex Q PDEX 18 8.00 5.80 0 6.49 13 6.75 6.40 -.25 -4.6 ProLogis N PLD 1.92 3.0 27 67.53 58.28 4940 65.00 21167 65.61 61.88 +2.56 +.8 ProPetr n N PUMP 22.88 10.84 1350 15.72 6553 15.76 14.35 +.26 -22.0 ProPhaseL Q PRPH 1.00e 5.29 1.60 1 2.94 19 3.05 2.91 -.06 +70.0 ProQRTher Q PRQR 7.45 2.75 52 6.60 430 7.05 6.40 -.35 +104.7 PrShtMC rs N MYY 50.82 42.84 43.44 PrUltDow s N DDM 50.80 33.10 850 45.82 2632 46.28 44.16 +1.38 ProUltMC s N MVV 45.43 32.29 30 43.52 93 44.89 43.25 -1.07 sPrUltQQQ s N QLD 98.03 59.61 2267 92.44 7395 98.03 91.30 -1.44 +26.1 ProUltSP s N SSO .40e .3 125.72 89.11 2262 119.37 6699 121.92 117.45 +1.35 +9.1 PrUShCnG N SZK 17.35 12.80 14.73 2 14.93 14.70 +.12 +8.3tProShtHY N SJB 23.91 22.81 85 22.87 825 23.00 22.81 -.10 -1.1 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 4 73.73 70 74.98 73.47 -1.73 -11.8 Pro7-10yrT N UST .42e .8 60.83 51.89 2 53.27 22 53.48 53.14 -.53 -7.2 PrUltBio s Q BIB 69.62 48.12 140 62.85 528 68.13 62.00 -3.21 +12.1 ProSShOG N DDG 27.58 20.60 1 21.10 3 21.40 20.88 -.40 -8.2 ProLCCre s N CSM .67e 1.0 71.46 59.79 14 69.55 127 70.18 69.21 +.13 +4.2 ProUltTl s N LTL 53.22 35.57 0 37.84 2 38.10 37.45 -.59 -12.4 ProHdgRep N HDG 46.26 44.03 1 45.52 9 45.73 45.46 -.01 +.4 ProUltEM N EET 114.48 73.70 26 82.13 47 83.48 77.77 +2.59 -12.6 ProRafiLS N RALS .62e 1.7 38.19 35.58 36.18 10 36.33 36.12 +.06 -3.8 ProUSL7-10T N PST 23.82 20.50 63 23.09 400 23.17 22.92 +.24 +7.1 ProShtEafe N EFZ 27.40 23.78 19 25.49 108 25.81 25.37 -.25 ProShtEM N EUM 20.17 16.23 1023 18.48 3386 18.97 18.33 -.30 +3.0 ProUltEaf s N EFO 50.26 38.42 1 42.56 2 42.58 42.31 +1.20 ProUEurop N UPV 66.95 50.83 0 56.04 2 56.08 55.34 +1.51 -4.4 ProUltRE s N URE 68.58 50.79 7 64.35 57 66.17 64.00 -.73 -2.4 ProUltFin s N UYG 47.86 33.38 116 43.78 377 44.37 42.95 +.90 ProShtRE N REK 17.94 15.33 2 15.79 8 15.90 15.57 +.09 -.2 ProShtChi50 N YXI 21.96 16.42 1 19.55 13 20.16 19.18 -.54 +1.6 ProUltSem s N USD 54.11 27.75 16 44.81 98 47.00 43.83 -.65 ProUltUt s N UPW 54.09 37.86 1 47.04 6 47.82 45.11 +.10 sPrUltTech s N ROM 118.26 68.50 71 109.76 530 118.26 108.64 -3.14 +25.1 ProUltJpn s N EZJ 50.46 35.37 0 41.71 4 41.71 40.15 +1.60 ProUltO&G N DIG .46e 1.1 47.42 28.35 29 43.78 148 44.46 41.70 +1.64 +10.6 ProUltInd s N UXI 83.64 56.44 1 74.24 6 75.06 71.69 +1.37 +1.6 PrUltHCr s N RXL .63e .6 107.49 77.00 3 99.24 10 102.26 97.42 +1.90 +12.5 ProUCnsSv s N UCC 99.90 64.24 1 97.59 4 99.85 97.24 -1.35 +19.8 PrUCnsGd s N UGE 52.04 37.81 0 43.63 4 43.86 42.70 -.15 -11.0 ProUBasM N UYM .15e .2 82.75 56.75 1 72.01 11 72.01 67.68 +3.55 -2.8 PrUlPR2K s N URTY 109.05 56.50 305 99.90 708 108.40 99.00 -6.27 +21.3 PUltM400 s N UMDD .03e 134.39 80.45 3 123.53 10 129.20 122.35 -5.50 +5.7 ProUltSC s N SAA 125.00 75.95 0 121.37 4 124.97 121.37 -3.21 +20.5 ProUPD30 s N UDOW 116.82 61.55 1109 97.33 4175 98.86 92.15 +4.35 +3.2sPrUltPQ s Q TQQQ 68.81 34.13 14748 62.94 58092 68.81 61.78 -1.60 +36.1 ProUlR2K s N UWM 86.27 54.70 189 81.43 655 85.98 81.02 -3.40 +15.3 ProSht20Tr N TBF 23.81 21.58 118 23.03 1486 23.11 22.87 +.24 +5.3 PUltSP500 s N UPRO 57.48 34.35 3355 52.02 13881 53.69 50.78 +.88 ProUChin50 N XPP 113.86 65.48 11 71.99 51 75.06 68.36 +3.12 -14.2 PrUSSilv s N ZSL 38.40 27.80 7 37.20 66 37.87 36.63 +.23 +18.5 PUVixST rs N UVXY 45.62 8.52 39180 9.57 126252 9.97 9.01 +.04 -6.3 ProVixST rs N VIXY 46.84 21.24 2145 25.89 7306 26.65 24.88 +.08 +11.8 PS Crde n N OILU 64.70 18.52 272 52.88 1624 55.30 50.04 +1.73 +42.0 PrUCrude rs N UCO 34.79 14.48 1657 30.85 10104 31.77 29.72 +.72 +31.6 PrUltYen rs N YCL 65.77 55.52 57.19 2 57.19 57.06 +1.67 -.5 PVixMTFut N VIXM 28.24 19.88 25 21.66 83 21.89 21.29 +.08 +2.4 PrUltSilv N AGQ 39.51 26.51 122 27.32 465 27.80 26.81 -.09 -19.3 PrUltShN s N KOLD 52.12 30.06 15 41.65 61 44.74 41.28 -1.75 +5.0 ProUShGld N GLL 80.18 63.08 5 79.32 54 79.34 78.00 +1.16 +14.8 PrSUShAus N CROC 51.30 42.20 50.15 1 50.62 50.08 +.10 +9.7 PrUltShYen N YCS 76.95 64.93 2 74.06 74 74.61 73.59 -.60 -1.2 ProSUltGold N UGL 44.38 34.40 44 34.82 239 35.39 34.78 -.42 -14.4 ProShtVx s N SVXY 139.47 9.53 15630 13.75 50051 14.05 13.55 -.04 -89.3 PrUShCrd s N SCO 43.08 14.69 1164 16.25 8744 16.89 15.79 -.42 -33.8 ProShtEuro N EUFX 42.23 38.37 0 41.69 0 41.69 41.37 +.07 +4.3 ProUltEuro N ULE 18.97 15.76 2 15.99 9 16.11 15.94 -.18 -8.4 ProUShEuro N EUO 23.33 19.46 20 22.93 177 23.00 22.62 +.27 +8.2 ProctGam N PG 2.87 3.6 21 94.67 70.73 7493 80.58 39203 80.83 77.54 +1.90 -12.3 ProDvrs h rs Q IPDN 6.74 2.45 7 3.17 46 3.70 3.17 -.16 -22.6 ProfirEng Q PFIE 1 5.30 1.19 372 3.39 1410 3.56 3.28 -.14 +76.6 PrognicsPh Q PGNX 9.12 4.60 1831 7.66 7487 8.35 7.13 -.60 +28.7 ProgrsSoft Q PRGS .56 1.5 33 53.60 31.17 260 38.21 1469 40.09 38.04 -.92 -10.2 ProgsvCp N PGR .69e 1.2 24 64.77 43.59 2013 59.87 14849 60.95 59.15 +.04 +6.3 Proofpoint Q PFPT 130.27 82.61 3427 116.21 6672 126.60 113.76 -9.47 +30.9sProsHldg N PRO 39.45 21.36 457 39.01 1116 41.10 36.58 +.76 +47.5tProShtQQQ N PSQ 39.66 29.80 2141 30.67 6885 30.84 29.80 +.22 -13.8tProShSP rs N SH 33.54 28.00 3493 28.30 16126 28.53 28.00 -.16 -6.2tPrUShSP rs N SDS 50.76 34.82 5490 35.56 18760 36.15 34.82 -.42 -13.4 PUShtMdC N MZZ 24.14 16.21 1 16.89 3 16.89 16.42 +.51 -9.9 PrShRs2K rs N SRTY 49.09 21.71 1286 23.51 3048 23.70 21.77 +1.27 -27.3tPShtQQQ rs Q SQQQ 30.24 11.82 22269 12.88 83857 13.10 11.82 +.24 -40.1 PrUShD3 rs N SDOW 30.57 15.67 3309 16.24 14710 17.17 15.99 -.78 -16.7 PUltShtF rs N FINZ 13.97 6.47 1 7.18 20 7.44 7.04 -.40 -11.4 PrSUlhGM rs N GDXS 16.97 12.07 0 15.73 12 15.77 15.01 +.64 +12.4 ProUShL20 N TBT 39.86 32.99 1108 37.15 13151 37.38 36.62 +.78 +10.0 PrShR2K rs N RWM 48.41 37.50 561 38.57 2225 38.65 37.55 +.75 -8.8tPrUShCnS rs N SCC 30.80 18.62 0 18.60 2 19.10 18.60 -.04 -23.1 PrUShRE rs N SRS 37.33 26.99 25 28.64 144 28.79 27.83 +.35 -2.0 PUShtR2K N TWM 22.96 13.54 1022 14.30 4836 14.36 13.57 +.54 -18.1 PrUShtSC N SDD 21.13 11.83 1 12.24 8 12.27 11.83 +.32 -21.6 PS DecRt n N EMTY 38.59 30.50 4 32.06 12 32.12 31.29 +.76 -4.3 PUShtIndl N SIJ 21.83 14.55 8 15.42 18 15.85 15.08 -.26 -8.4 PS OnlSt n N CLIX 51.84 37.63 14 49.73 80 51.28 49.41 -.62 +26.5 PrShtSmC N SBB 39.75 29.97 0 30.53 4 30.53 30.01 +.56 -11.0 ProS Ris n Q EQRR 51.48 38.13 2 49.84 22 50.02 48.81 +.93 +6.8 PUPShtMC N SMDD 15.02 8.08 8.30 4 8.57 8.30 +.09 -17.2 PrSh K1 n N OILK 27.25 17.91 3 25.50 23 25.95 25.09 +.20 +17.8 PUShtEur N EPV 35.75 26.83 5 30.26 28 30.96 29.91 -.44 -2.3 PUShtJpn N EWV 33.15 22.75 8 25.91 24 26.78 25.67 -.97 -2.0 ProSPDvA N NOBL 1.00e 1.5 67.98 57.27 277 64.90 1396 65.31 63.94 +.61 +1.3 PrUlNBio rs Q UBIO 46.35 25.80 48 38.16 234 43.00 37.48 -3.03 +13.4 PUltShEafe N EFU 26.55 19.90 22.79 5 23.17 22.78 -.60 PrUGMin rs N GDXX 50.96 33.56 0 33.77 14 35.08 33.77 -1.49 -19.7 PrUltBra rs N UBR 107.88 44.12 2 61.53 19 63.00 56.82 +3.47 -21.2 PrSht20yTr N TTT 31.13 25.65 13 27.89 662 28.14 27.30 +.85 +4.8 ProGblInf N TOLZ 1.63e 3.8 44.51 39.30 32 42.63 55 43.02 42.09 +.23 -.6 PUltShOG N DUG 53.46 28.56 72 30.01 220 31.61 29.56 -1.22 -18.9 PS MngdF N FUT 40.60 39.00 40.09 0 40.17 40.09 +.01 -.4 PrGPrEq bt A PEX 1.53e 4.1 43.52 34.68 1 37.08 25 37.20 36.65 -.04 +3.5 ProEurDiv N EUDV .15p 44.13 39.91 0 42.60 0 42.60 42.60 -.08 +2.0 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 16 67.58 74 67.87 67.21 +.43 +.5 ProSPxTch N SPXT .23p 55.03 48.02 53.93 1 53.93 53.81 +.79 +3.2sProSPxHC N SPXV .24p 59.33 50.89 0 59.02 1 59.33 58.77 +.35 +8.4 ProMerger N MRGR .12e .3 36.52 34.73 36.40 0 36.40 36.40 -.07 +.4sProSPxFin N SPXN .23p 58.08 49.37 1 57.74 1 58.08 57.74 +1.60 +6.4 ProSPxEgy N SPXE .22p 59.30 44.29 0 58.66 1 59.18 58.59 +.07 +3.9 PrUltPFn N FINU .29e .3 134.30 65.55 21 99.82 171 100.89 95.00 +6.08 -5.3 PrIGIntH bt A IGHG 2.15 2.9 78.88 72.76 41 74.60 201 75.50 74.50 -.12 -3.2 ProSht7-10y N TBX 29.77 27.55 11 29.33 303 29.36 29.24 +.18 +3.6 PrSPMCDv N REGL .65e 1.2 56.00 49.97 45 55.27 134 55.88 54.75 -.27 +1.4 ProSR2KDv N SMDV .47e 58.99 51.18 37 57.86 136 58.84 57.72 -.64 +4.8 PSSTEm bt A EMSH 4.88e 6.5 79.67 73.54 0 74.84 0 74.85 74.84 +.74 -2.7 ProUltHY N UJB 1.72e 2.6 68.07 62.89 1 65.23 1 66.37 64.99 +.39 -.5 PrUShtUtl N SDP 31.15 22.19 2 24.00 29 25.20 23.49 -.11 -4.9tPrUltShtTc N REW 22.03 11.18 8 12.02 16 12.02 11.18 +.33 -27.0 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 15 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 50

PrUShtFn N SKF 27.17 18.61 11 19.13 62 19.37 18.87 -.41 -8.5tProUShBio Q BIS 25.21 16.24 45 17.56 247 17.74 16.24 +.82 -20.4 ProMornAlt N ALTS .38e 1.0 39.08 36.94 37.87 3 37.87 37.79 -.02 -.4 Pro30BEI N RINF .58e 2.0 29.48 26.85 1 29.28 22 29.28 28.91 +.43 +5.6 PS EMkDv N EMDV 64.49 52.24 0 58.15 3 58.41 56.49 +2.01 -.8 ProCdNASh A WYDE 33.50 32.10 0 32.24 1 32.35 32.14 -.01 -.5 ProspctCap Q PSEC .72 10.3 8 8.37 5.51 1899 6.98 6263 7.00 6.88 +.06 +3.6 ProsCap 24 N PBB 1.56 6.2 26.50 25.03 14 25.06 52 25.12 25.05 -.06 -3.2 ProspBcsh N PB 1.44 2.1 18 79.20 55.84 521 69.74 2651 71.18 68.37 -.01 -.5 ProtagTh n Q PTGX 23.97 5.50 62 7.14 797 7.98 6.93 -.75 -65.7 Protalix A PLX .92 .38 587 .50 10759 .56 .42 +.06 -24.4 ProteonTh Q PRTO 2.90 1.25 61 2.20 108 2.45 2.20 -.25 +15.8 Proteos n Q PTI 8.61 1.41 255 2.40 1411 2.79 2.34 -.33 -58.8 Prothena Q PRTA 70.00 10.43 625 14.89 1930 15.06 14.07 +.04 -60.3sProtoLabs N PRLB 67 140.20 68.50 169 128.10 931 140.20 127.45 -6.90 +24.4stProvent n Q PRVB 8.00 4.08 46 4.35 862 8.00 4.08 -9.6 ProvidSv Q PRSC 19 83.90 48.25 56 70.43 294 72.90 70.26 -.98 +18.7 ProvidBc n Q PVBC 29.60 19.75 4 26.65 29 28.15 26.15 -1.10 +.8 ProvFnH Q PROV .56 3.0 19 20.00 17.62 17 18.42 59 18.72 18.21 +.1 ProvidFS N PFS .84f 3.2 18 29.12 23.26 341 26.23 829 28.15 26.17 -1.63 -2.7 PrudntlBcp Q PBIP .20 1.1 94 19.87 16.04 16 18.70 35 19.31 18.50 -.60 +6.3 Prudentl N PRU 3.60 3.6 10 127.14 92.05 1932 98.89 10256 99.69 95.02 +3.64 -14.0 PrudFn 52 N PJH 1.44 5.6 26.45 24.90 22 25.77 103 25.90 25.66 -.22 +2.1 PrudtlF 53 N PRH 1.43 5.7 26.41 24.90 27 25.20 162 25.48 25.15 -.29 -.4 PruUK pf N PUKp 1.69 6.4 27.17 25.66 7 26.38 25 26.56 26.33 -.16 +.7 PruUK pfA N PUKpA 1.63 6.2 27.21 25.47 2 26.21 31 26.39 26.15 +.01 +.4 Prud UK N PUK 1.49e 3.2 55.36 45.27 144 46.55 657 47.65 45.93 -.27 -8.3 PsychmCp Q PMD .72 3.5 20 27.41 15.99 17 20.84 64 20.85 19.51 +.84 +1.4 PSEG N PEG 1.80 3.5 18 54.50 43.63 2630 51.43 17749 52.41 50.49 +.07 -.1 PubStrg N PSA 6.80 3.2 23 234.90 180.48 1127 215.36 4610 222.35 214.49 -6.76 +3.0tPubSt pfU N PSApU 1.41 5.6 25.55 24.19 6 25.19 61 25.40 24.19 -.20 +.2 PubSt pfV N PSApV 1.34 5.3 25.67 23.63 40 25.13 112 25.24 24.91 -.16 -.3 PubSt pfW N PSApW 1.30 5.2 25.67 22.92 27 24.90 109 25.07 24.80 -.16 -.4 PubSt pfX N PSApX 1.30 5.2 25.79 22.93 4 24.96 44 25.04 24.85 -.10 -.1 PubSt pfY N PSApY 1.59 6.1 27.75 25.72 9 26.05 54 26.35 25.93 -.32 -2.1 PubSt pfZ N PSApZ 1.50 5.7 27.56 25.38 8 26.11 38 26.42 26.00 -.14 -1.3 PubSt pfG N PSApG 25.63 22.49 95 24.95 214 25.00 24.77 -.03 PubSt pfF N PSApF 1.29 5.2 25.69 22.00 22 24.98 119 25.12 24.85 -.10 -.2 PubSt pfE N PSApE 1.23 5.0 25.48 22.29 21 24.36 97 24.58 24.24 -.23 -2.1 PubSt pfD N PSApD 1.24 5.0 25.41 22.39 15 24.87 134 25.02 24.72 -.19 -.6 PubSt pfC N PSApC 26.45 23.05 2 25.12 34 25.27 24.90 -.25 -1.4 PubSt pfB N PSApB 26.69 23.90 5 25.64 48 25.74 25.34 -.19 -.2 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 8 25.90 73 26.13 25.72 -.27 -2.4 Pulmatrix Q PULM 2.67 .41 238 .46 1525 .52 .45 -.03 -67.7 PulseBio n Q PLSE 34.82 9.81 46 14.07 196 14.35 13.58 -.15 -40.4 PulteGrp N PHM .36 1.3 16 35.21 23.98 8101 28.13 40313 31.35 27.55 -2.98 -15.4 PumaBiotc Q PBYI 136.90 47.00 563 49.30 3343 52.65 48.90 -2.70 -50.1 PureAcq n Q PACQ 9.75 9.59 101 9.65 193 9.65 9.64 +.02 -.4 PureAcq un Q PACQU 10.35 10.08 28 10.27 36 10.27 10.19 +.02 +1.5 PureCycle Q PCYO 11.00 6.55 14 10.65 96 10.92 10.31 +.15 +27.5 PureStrg n N PSTG 25.62 11.99 1962 22.72 10598 24.07 22.35 -1.32 +43.3 PurplInv n Q PRPL 13.90 6.33 18 7.49 156 7.99 7.16 -.44 -25.5 PutHiInSec N PCF .37 3.9 9.55 8.60 9.45 119 9.49 9.40 +.05 +4.8 PMMI N PMM .44 6.2 7.72 6.89 124 7.05 549 7.21 7.05 -.11 -4.9 PMIIT N PIM .31 6.8 4.89 4.54 110 4.57 429 4.64 4.57 -.07 -4.2 PMOT N PMO .71 6.1 12.85 11.44 83 11.66 375 11.74 11.66 -.04 -5.6 PPrIT N PPT .31 6.0 5.50 5.05 83 5.24 1142 5.24 5.18 +.03 -1.7 Puxin n N NEW 35.00 17.00 119 18.93 718 19.93 18.52 -9.9tPyxisTnkr Q PXS 31 12.22 .91 23 .93 450 1.07 .91 -.14 -71.1 PzenaInv N PZN .41e 4.3 19 13.15 8.61 59 9.55 268 9.78 8.92 +.34 -10.5sQ2 Hldgs N QTWO 63.80 31.95 233 61.35 1209 63.80 60.70 -1.45 +66.5 QAD Inc B Q QADB .24 .6 44.24 21.58 2 40.00 9 41.00 37.60 +.85 +29.7 QAD A Q QADA .29 .6 55.35 30.25 40 51.00 203 53.20 48.50 +.40 +31.3 QCR Hld Q QCRH .24 .5 16 49.70 39.85 38 44.05 519 46.66 44.05 -1.45 +2.8 QEP Res N QEP .08 .8 29 13.77 7.02 4147 10.24 29884 12.33 10.05 -1.91 +7.0 QIAGEN N QGEN 40 37.61 30.20 1131 36.45 4856 37.30 36.27 -.47 +17.8 QIWI plc Q QIWI .84e 5.3 15 20.56 13.67 64 15.94 471 16.54 15.81 -.13 -8.0 QTS RltTr N QTS 1.64 3.8 39 61.55 31.58 898 43.37 3427 43.73 40.02 +2.07 -19.9 Qorvo Q QRVO 97 86.84 64.53 713 81.72 4690 83.73 79.60 +.52 +22.7 QuadGrph N QUAD 1.20 6.0 10 31.29 17.73 229 19.90 1108 20.39 19.71 -.04 -11.9 QuakerCh N KWR 1.48f .9 32 165.93 129.98 28 161.42 165 165.69 157.13 -1.26 +7.0 Qualcom Q QCOM 2.48 4.0 69.28 48.56 11974 62.69 72075 63.76 57.76 +4.08 -2.1 QuaCare N QCP 22.91 12.25 20.74 9619 20.75 20.48 +.22 +50.2 QualitySys Q QSII .70 3.5 32 21.10 12.24 190 20.08 1809 20.99 19.84 -.08 +47.9 Qualstar rs Q QBAK 13.50 5.55 12 7.49 77 8.05 7.44 -.13 -10.8sQualys Q QLYS 89 98.30 39.45 597 90.45 2033 98.30 88.35 -6.60 +52.4 QuanexBld N NX .16 .9 22 24.60 16.25 198 17.05 807 17.85 16.55 -.75 -27.1 QuantaSvc N PWR 23 40.11 32.19 957 33.70 6916 34.11 32.61 +.41 -13.8 Quantenn n Q QTNA 20.72 9.60 226 15.65 1121 16.45 15.55 -.71 +28.3 Quanterx n Q QTRX 24.81 13.53 59 15.15 316 16.67 14.84 -1.15 -29.4tQntmDSS rs N QTM 21 8.45 1.76 442 1.68 1475 2.00 1.66 -.23 -70.2 Qu Insp100 n N BIBL 29.74 25.14 7 27.21 43 27.46 26.82 +.20 +4.3 QnForSm n N FFSG 27.15 24.51 11 26.74 45 26.95 26.66 -.01 +3.7 QnForTcG n N FFTG 26.55 24.19 10 25.06 38 25.21 24.90 +.03 -2.0 MainSecR n N SECT 29.56 24.41 45 28.72 324 29.21 28.63 -.10 +5.0 InspCpBd n N IBD 28.29 24.07 4 24.36 49 24.50 24.28 -.07 -3.4 QuaInsp n N ISMD 31.78 23.78 3 28.82 19 29.69 28.80 -.49 +9.0 QuaInsLg n N BLES 30.44 26.17 6 28.73 36 29.09 28.37 +.23 +1.0 FormInco n N FFTI 27.57 23.70 28 24.09 220 24.22 23.76 +.08 -3.5sFrmHdGr n N FFHG 30.36 24.03 7 29.06 45 30.36 28.96 -.10 +5.5 QuanReal n N QXRR 26.19 23.44 24.25 0 -4.1 QuanDyn n N XUSA 30.05 25.12 29.94 1 29.94 29.81 +.06 +7.2 QuanMulT n N QXTR 26.83 24.56 26.18 1 26.18 26.04 +.14 +.6 QuanMulIn n N QXMI 26.53 24.73 25.34 0 -1.4 QuanGrw n N QXGG 29.10 25.68 0 28.43 3 28.58 28.38 -.01 +2.3 Quartrhill g Q QTRH .05 3 2.12 1.01 18 1.09 345 1.10 1.02 +.04 -40.8tQudian n N QD 56 34.91 7.48 1008 8.34 6004 8.51 7.48 +.79 -33.5 QstDiag N DGX 2.00f 1.9 21 116.49 90.10 1101 106.72 8501 115.64 104.45 -7.74 +8.4 QuestRes rs Q QRHC 2.91 1.03 66 1.80 103 1.98 1.80 -.18 -21.7 QuickLog h Q QUIK 2.22 1.05 286 1.12 605 1.16 1.11 -.03 -35.6sQuidel Q QDEL 72.13 31.01 211 66.80 872 72.13 66.66 -2.79 +54.1 QuinStreet Q QNST 15.05 3.36 393 13.75 2136 14.56 13.64 -.03 +64.1tQuintEn n N QES 10.67 6.62 33 7.10 129 7.47 6.62 -.20 -21.1 Qumu Cp Q QUMU 3.28 1.42 8 2.76 66 2.78 2.54 +.14 +16.5 QuormHl n N QHC 10.00 2.91 136 4.75 1122 4.99 4.28 +.38 -23.9 Quotinet Q QTNT 9.02 2.78 406 7.81 1412 7.91 7.50 +.10 +57.8 QuotientTc N QUOT 17.85 10.35 340 14.75 1977 15.00 14.55 +.10 +25.5 QuratRet A Q QRTEA 19 29.11 20.15 2191 21.38 11238 21.81 21.06 -.32 -12.4 QuratRet B Q QRTEB 22 28.90 20.32 0 21.39 1 21.50 21.16 -.01 -12.9 Qwest 54 N CTV 1.72 7.6 26.37 20.64 33 22.69 92 23.06 22.50 -.30 -3.6 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 3 25.28 33 25.42 25.28 -.17 +.4 Qwest 4-52 N CTX 1.75 7.5 25.85 21.27 34 23.24 286 23.57 23.16 -.30 -2.2 Qwest 7-52 N CTU 1.75 7.5 25.79 21.36 15 23.21 133 23.57 23.03 -.38 -2.3 Qwest53 N CTY 1.53 7.4 25.57 18.66 63 20.72 196 21.00 20.62 -.26 -5.8 Qwest 25 N CTZ 1.66 7.5 25.96 20.17 4 22.12 79 22.44 22.02 -.27 -2.3 Qwest 56 N CTAA 27.27 21.51 17 24.13 94 24.95 24.11 -.60 -2.3 Qwest57 n N CTDD 25.97 20.51 93 22.50 316 22.77 22.40 -.21 -1.7 Qwest56 n N CTBB 25.60 19.86 53 21.96 225 22.28 21.91 -.33 -2.5R -:R1 RCM n Q RCM 9.40 3.05 511 8.99 2326 9.32 8.68 -.01 +103.9 RBB Bcp n Q RBB .36f 1.2 33.62 21.26 50 31.04 232 32.71 30.40 -1.40 +13.4sRBC Bear Q ROLL 46 146.22 101.08 84 141.09 419 146.22 137.45 +1.47 +11.6sRCI Hosp Q RICK .12 .4 12 34.84 21.91 46 33.17 232 34.84 32.09 +.91 +18.5 RCM Q RCMT 1.00e 23 7.50 4.63 8 4.92 71 4.99 4.73 +.11 -21.3 RELX NV s N RENX .45e 2.0 23.30 20.06 65 22.16 357 22.70 22.01 -.30 -3.9 RELX plc s N RELX .54e 2.4 24.03 20.31 166 22.32 830 22.87 22.16 -.30 -5.8sRF Inds Q RFIL .08 .8 22 10.00 1.75 252 9.55 1232 10.15 8.40 +.50 +253.7 RGC Res s Q RGCO .62 2.2 33 31.57 22.16 4 28.03 22 29.39 28.00 -.75 +3.5 RH N RH 49 164.49 44.00 449 137.68 3167 143.37 133.86 +2.89 +59.7sRLI Corp N RLI .88f 1.2 30 75.57 50.34 223 73.78 1188 75.57 72.23 +1.03 +21.6 RLJ Ent rs Q RLJE 5.37 2.67 11 4.87 22 4.90 4.61 +.17 +32.4 RLJ LodgT N RLJ 1.32 5.9 12 23.97 18.68 524 22.22 3902 23.12 22.16 -.87 +1.1 RLJ Lod pfA N RLJpA .49 1.8 28.85 25.23 2 26.54 75 26.65 26.32 -.10 -1.7 RMG Net rs Q RMGN 2.96 .75 5 1.15 60 1.20 1.05 -.05 +40.2sRMR Gp h Q RMR 1.00 1.2 50 89.50 42.36 29 86.45 199 89.50 85.60 -.80 +45.8tRPC N RES .40 2.7 20 27.07 12.98 3022 14.82 17997 15.41 12.98 -.22 -42.0 RPM N RPM 1.28 2.0 26 65.35 46.36 990 63.89 7484 64.40 61.18 +2.24 +21.9 RTI Surg Q RTIX 5.80 3.85 74 4.60 434 4.85 4.57 -.15 +12.2 RXI P wt rs Q RXIIW 2.00 .22 .83 -36.2tRXI Phm rs Q RXII 7.70 1.49 119 1.47 483 1.88 1.41 -.34 -73.6 RYB Edu n N RYB 31.80 15.50 168 20.94 555 22.61 20.26 -.45 +24.1 RaPhrm n Q RARX 17.90 4.78 103 10.68 854 11.33 10.21 -.49 +25.6 RadNet Q RDNT 85 15.50 7.46 114 13.55 592 14.30 13.50 -.60 +34.2 RadaElc rs Q RADA 3.86 1.77 147 2.91 383 3.12 2.82 -.19 -5.5 Radcom Q RDCM 56 22.40 17.00 16 20.75 110 21.75 20.30 -.50 +4.5 RadiSys Q RSYS 2.57 .53 196 1.50 1336 1.55 1.49 -.04 +49.3 RadianGrp N RDN .01 .1 11 23.49 14.06 2289 18.55 10463 18.80 17.43 +.62 -10.0 RadiantLog A RLGT 66 5.45 3.46 103 3.93 414 4.35 3.93 -.30 -14.6tRadLog pfA A RLGTpA 2.44 9.6 27.35 25.27 15 25.39 28 26.47 23.56 -.22 -1.9tRadiusHlth Q RDUS 45.90 24.66 740 24.75 5261 28.84 24.54 -3.16 -22.1 Radware Q RDWR 27.91 15.82 149 27.06 861 27.79 26.95 -.69 +39.5 RafaelHl n A RFL 10.31 3.05 30 9.35 145 10.30 9.12 -.82 +90.8 RLauren N RL 2.50f 1.8 20 145.94 72.69 750 136.05 4235 139.39 132.99 -.51 +31.2 RamacoRs n Q METC 9.35 3.81 32 6.57 292 6.95 6.41 +.09 -4.5 Rambus Q RMBS 15.50 11.85 727 13.39 4080 13.61 13.03 +.09 -5.8 RamcoG N RPT .88 6.9 10 15.00 11.15 800 12.84 3237 13.33 12.59 +.12 -12.8 RamcG pfD N RPTpD 3.63 6.9 58.62 47.86 52.84 3 52.87 51.63 +1.16 -8.4 RandCap Q RAND 3 3.50 2.40 5 2.55 9 2.65 2.55 -.05 -15.5 Randgold Q GOLD 2.00f 2.7 30 108.29 71.05 316 72.98 2025 73.56 71.82 -.45 -26.2 RandBcp n Q RNDB 17.45 13.36 0 16.60 3 16.94 16.47 +.10 +8.1 RangeRs N RRC .08 .6 16 22.71 11.93 12793 14.47 30716 16.65 14.32 -1.85 -15.2 RngrEnS n N RNGR 15.70 6.88 5 9.70 81 9.86 9.40 -.15 +5.1 Rapid7 n Q RPD 33.92 14.75 415 29.15 1689 32.64 29.01 -3.26 +56.2 RaveRest Q RAVE 2.33 1.09 13 1.54 176 1.60 1.46 +.08 +4.9 RavenInds Q RAVN .52 1.3 1 42.40 26.70 83 38.80 374 40.50 38.65 -.90 +13.0 RJamesFn N RJF .88f .9 19 102.17 74.14 803 93.10 5592 97.62 92.47 -1.97 +4.5 RayAdvM N RYAM .28 1.6 22 22.96 12.68 314 17.28 3257 17.59 16.83 +.20 -15.5 RayAdv pfA N RYAMpA 2.00 1.6 157.11 100.00 4 122.76 8 125.26 120.92 +.39 -14.7 Rayonier N RYN 1.08 3.2 36 39.73 27.71 635 34.22 6809 36.29 33.79 -1.91 +8.2 Raytheon N RTN 3.47 1.8 28 229.75 167.55 2728 196.18 15835 202.35 186.03 -5.26 +4.9tReShape rs Q RSLS 78.00 1.19 276 1.20 1429 1.49 1.19 -.26 -94.6 ReadIntlA Q RDI 12 17.50 14.37 32 15.51 245 15.87 15.37 -.23 -7.1 ReadgIntB Q RDIB 19 27.88 19.05 0 24.70 5 25.50 24.50 -.67 +7.4 RealGSol rs Q RGSE 3.25 .30 1927 .32 10008 .35 .31 +.00 -78.2 RealNetwk Q RNWK 5.00 2.63 41 3.63 292 3.70 3.46 -.07 +6.1 RealityETF N DIVY .46p 28.89 25.52 5 26.81 80 27.00 26.65 -.24 +2.8 RltDvcDiv N LEAD 34.32 28.20 2 33.36 18 33.64 33.07 +.07 +4.4 RealDivc n N DFND 28.60 25.12 27.86 2 27.86 27.58 +.21 +2.2 RealDivG n N GARD 26.84 21.91 1 25.67 4 25.67 25.55 +.16 +2.7 Rl NxtEc n Q BLCN 25.05 21.69 15 23.39 194 23.65 23.14 +.14 -3.5 RealitCh n Q BCNA 24.47 21.79 7 22.18 13 22.80 22.18 -.01 -8.3tRealogy N RLGY .27p 1.2 15 35.18 22.03 1204 22.35 8091 23.47 22.03 -1.12 -15.7 RealPage Q RP 75 61.95 37.80 653 57.65 2815 60.50 56.65 -1.70 +30.1 RltyInco N O 2.53 4.6 31 60.05 47.25 1482 55.04 7973 56.17 54.85 -.45 -3.5sReataPh n Q RETA 85.39 19.31 436 74.51 10948 85.39 50.25 +28.11 +163.1 ReavesUtl A UTG 1.82 6.0 36.73 27.13 172 30.02 940 30.20 29.33 +.46 -3.0 ReconTech Q RCON 5.36 .64 70 1.61 437 1.65 1.48 +.05 +23.8 RecroPhm Q REPH 13.05 4.78 69 5.14 464 5.72 5.07 -.58 -44.4 RedHat N RHT 79 177.70 95.88 1431 145.44 8850 150.94 144.40 -2.44 +21.1 RedLionH N RLH 12.75 6.15 80 12.30 474 12.60 11.70 +.30 +24.9 RedRobin Q RRGB 27 70.10 45.70 184 47.95 1150 51.28 47.80 -2.05 -15.0 RedRkRs n Q RRR .40 1.2 36.99 21.41 607 34.23 1837 36.48 33.81 -1.69 +1.5 RedViolt n Q RDVT 46.40 4.35 25 7.60 226 7.96 6.73 -.06 -83.6 Redfin n Q RDFN 33.49 19.18 1030 24.75 6854 26.01 24.00 +.22 -21.0 RedhillBio Q RDHL 11.49 4.30 152 9.43 882 10.26 9.20 -.53 +83.5 RedwdTr N RWT 1.20f 7.3 12 17.50 14.29 1944 16.45 29740 17.40 16.23 -.88 +11.0 Reeds A REED 3.10 1.30 12 2.70 110 2.75 2.60 -.05 +74.2 RegalBel N RBC 1.12 1.3 16 86.60 67.84 301 85.15 1011 86.38 81.60 +2.00 +11.2 RgcyCtrs N REG 2.22f 3.6 22 70.64 54.87 1947 61.87 15556 64.40 60.75 +.43 -10.6 Regenrn Q REGN 28 526.12 281.89 1054 367.60 4462 376.75 361.65 +.49 -2.2 RegnxBio n Q RGNX 48 85.10 17.60 590 66.95 2662 76.80 64.55 -9.65 +101.4 RegHlthPr A RHE 4 1.08 .16 94 .22 654 .24 .21 -.02 +29.4 RegHlt pfA A RHEpA 2.72 101.9 22.90 2.10 6 2.67 15 2.70 2.38 -.03 -66.6 RegnlMgt N RM 14 37.21 21.47 31 32.92 138 36.18 32.92 -2.32 +25.1 RegionsFn N RF .56f 3.0 16 20.21 13.03 10344 18.56 67256 18.61 17.75 +.74 +7.4 Regions pfA N RFpA 1.59 6.3 25.89 25.23 166 25.38 1648 25.42 25.37 -.02 +.2 Regns pfB N RFpB 1.59 5.8 29.82 26.40 14 27.28 106 27.58 27.28 -.27 -4.0 Regis Cp N RGS 18.63 9.40 98 17.44 571 17.94 17.36 -.35 +13.5tRegulusTh Q RGLS 1.52 .27 1887 .26 5427 .30 .25 -.01 -74.5 ReinsGrp N RGA 2.00f 1.5 12 165.12 126.62 629 136.90 2141 141.49 135.00 -1.42 -12.2 ReinsGp42 N RZA 1.55 5.7 29.58 26.54 15 27.16 82 27.49 26.96 -.29 -1.3 ReinsG56 n N RZB 1.44 5.5 29.86 25.33 21 25.96 104 26.06 25.87 -.16 -7.3 Reis Inc Q REIS .76 3.6 24.00 15.95 6 21.25 46 22.20 20.90 -.55 +2.9 RelStlAl N RS 2.00 2.2 20 97.41 68.46 559 90.72 3090 94.15 89.60 -.32 +5.7 ReliantBcp Q RBNC .32 1.2 27 29.99 21.90 19 27.60 63 29.25 27.12 -.69 +7.6 Reliv In rs Q RELV 13.77 3.72 8 4.97 13 5.03 4.76 +.15 +4.2 RemarkHld Q MARK 15.10 2.12 250 3.47 1413 3.97 3.31 -.34 -64.3 RemaxHld N RMAX .80f 1.6 57 67.50 43.85 68 50.60 600 55.60 50.45 -5.00 +4.3 RenaisIPO N IPO .02e .1 31.67 24.82 1 30.70 73 31.20 30.35 -.13 +8.8 RenIntIPO N IPOS .24e 1.1 27.06 21.71 0 22.80 1 22.80 22.45 +.62 -6.5 RenaisRe N RNR 1.32 1.0 152.00 116.50 448 132.18 2021 132.76 122.64 +8.05 +5.2 RenRe prE N RNRpE 1.34 5.4 25.98 23.45 22 24.84 87 24.84 24.39 +.37 -1.2 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 1 25.45 25 25.50 25.36 +.07 -.2 Renasant Q RNST .80f 1.8 18 49.78 37.68 88 44.82 607 46.12 44.71 -.82 +9.6 ReneSola rs N SOL 3.79 2.12 20 2.34 192 2.54 2.32 -.14 -12.1 RenewEn Q REGI 5 18.45 9.50 444 16.55 2233 16.68 16.05 -.15 +40.3 RenminTi rs Q ABAC 4.76 1.90 15 2.18 58 2.31 2.10 -.05 -26.1 RennFund A RCG 2.20 1.13 3 1.64 56 1.69 1.64 -.03 +9.0 Renren rs N RENN 3.19 .56 158 2.09 829 2.38 2.09 -.28 +121.2 RentACt Q RCII .32 2.2 25 14.94 7.22 1001 14.75 6315 14.81 14.68 +.01 +32.9sReplgn Q RGEN 68 49.43 29.56 239 47.56 1124 49.43 47.46 -1.23 +31.1tReplimun n Q REPL 16.23 14.03 43 15.00 827 15.54 14.03 -.16 -1.1sRepBncp Q RBCAA .97 2.0 19 49.88 33.17 15 47.91 79 49.88 47.51 -.84 +26.0tRepFBcp Q FRBK 56 9.75 7.53 252 7.90 2138 8.20 7.53 +.20 -6.5sRepubSvc N RSG 1.50f 2.1 33 71.31 60.26 2518 72.49 11205 72.75 67.88 +4.24 +7.2 resTORbi n Q TORC 21.10 7.55 569 14.57 9456 20.60 8.74 +5.85 -13.7 RschFrnt Q REFR 1.46 .60 7 .91 150 .93 .82 +.08 -12.5 ResMed N RMD 1.40 1.3 52 109.97 71.29 549 106.48 3105 109.78 105.92 -2.85 +25.7 ResolEn rs N REN 38.64 23.64 539 30.55 2090 34.04 30.13 -2.66 -2.9 ResoluteF N RFP 12.15 4.45 227 10.25 1896 11.20 10.20 -.75 -7.2 Resonant Q RESN 8.55 3.17 107 4.53 788 5.15 4.50 -.52 -39.4 ResConn Q RECN .48 3.1 26 17.95 12.05 225 15.55 1041 15.83 14.20 +1.25 +.6 RestBrnds N QSR 1.80 2.8 20 68.89 53.09 794 63.85 6225 65.14 63.44 -1.25 +3.9 RestorRob n Q HAIR 11.95 2.61 80 2.90 653 3.30 2.66 -.11 -37.0 RetailOpp Q ROIC .78 4.3 54 20.78 16.18 1858 18.30 6473 19.27 17.25 -.73 -8.3 RetailProp N RPAI .66 5.4 12 13.78 10.84 1249 12.15 6630 12.78 12.14 -.42 -9.6tRetoEco n Q RETO 12.75 4.26 95 4.64 189 4.99 4.10 -.03 -34.2 RetractTc A RVP 1.48 .54 28 .84 283 .88 .80 +.01 +23.5 Retrophin Q RTRX 31.87 19.57 678 27.58 1895 31.42 26.00 -2.77 +30.9 RevGp n N REVG .20 1.2 33.15 12.87 760 16.62 3295 16.87 15.57 +.25 -48.9 RevanceTh Q RVNC 37.45 22.05 257 28.00 1247 30.60 27.35 -1.43 -21.7 RevenHo n Q RVEN 6.75 2.32 0 4.00 6 4.35 4.00 -.07 -13.7tRevlon N REV 27.90 14.35 90 15.15 684 16.35 14.35 -1.15 -30.5 RevolutL rs Q RVLT 8.10 2.95 88 4.17 247 4.31 3.90 +.13 +26.7 ReWalkRob Q RWLK 2.00 .70 375 .92 9511 1.18 .84 -.33 -16.5 RexAmRes N REX 15 102.00 70.48 43 75.82 196 76.92 73.05 +1.73 -8.4tRexahnPh rs A RNN 3.19 1.25 221 1.33 758 1.51 1.23 -.17 -34.2 RexfordIR N REXR .64f 2.1 51 32.91 26.32 346 30.06 2185 30.54 29.47 -.40 +3.1 RexfdIn pfA N REXRpA 26.41 22.53 4 24.64 18 24.75 24.30 -.08 -4.1 RexfInR pfB N REXRpB 1.47 5.9 25.15 22.33 24.97 16 25.12 23.50 -.01 +.7 Rexnord N RXN 21 31.44 22.69 496 30.15 3351 30.78 29.46 +.38 +15.9 Rexnrd pfA N RXNpA 66.44 52.57 31 64.41 669 64.94 63.32 +.75 +10.1 RhythmP n Q RYTM 37.23 16.80 132 30.30 692 32.74 29.39 -1.20 +4.3 RibbnCm n Q RBBN 8.36 4.97 207 7.10 1580 7.38 7.00 -.03 -8.2 RiceBran Q RIBT 3.09 1.01 99 2.42 737 2.59 2.21 -.12 +63.5sRichrdElec Q RELL .24 2.5 10.40 5.31 29 9.77 170 10.40 9.50 +.09 +45.0 RigelPh Q RIGL 4.71 2.14 1559 2.81 12708 3.25 2.80 -.29 -27.6 RigNet Q RNET 19.50 10.03 49 11.90 221 12.55 10.80 +.90 -20.4 RiminiSt n Q RMNI 10.40 .25 10 6.71 83 7.25 6.70 -.53 -15.2 RingCentrl N RNG 83.95 34.10 910 80.00 3461 83.00 78.50 -1.55 +65.3 RingEngy A REI 17.35 11.58 404 12.52 2380 13.35 12.50 -.79 -9.9 RioTinto N RIO 2.27e 4.1 60.72 43.12 2187 55.06 16071 56.96 53.64 +1.22 +4.0 RiotBlck Q RIOT 1.00p 46.20 3.08 2125 7.59 23842 8.56 6.07 +1.69 -73.3 RiseEdCy n Q REDU 21 18.60 9.50 67 13.23 319 13.68 12.66 +.56 -10.5 RitchieBr N RBA .68 2.1 37 36.00 24.08 222 32.91 1556 33.22 31.96 +.20 +10.0 RiteAid N RAD 2 2.80 1.38 11440 1.94 57247 1.97 1.76 +.12 -1.5 RittrPh rs Q RTTR 6.50 1.83 49 2.13 535 2.52 2.01 -.03 -35.3 RivrnOpp n N RIV 1.68 8.7 21.63 18.97 16 19.32 225 19.66 19.14 +.02 -3.5 Riv/Doubl n N OPP 19.76 17.12 37 17.29 312 17.53 17.20 -.11 -5.9 RivrvwBcp Q RVSB .14f 1.6 16 9.75 6.53 128 8.73 368 8.80 8.47 +.07 +.7 RoadrnTrn N RRTS 3 9.75 1.63 531 2.15 3616 2.63 2.11 -.44 -72.1sRobtHalf N RHI 1.12f 1.5 30 76.59 42.92 1458 75.43 9295 76.59 68.21 +6.98 +35.8 RocktPh n Q RCKT 24.28 3.56 540 20.00 1451 20.85 19.66 +.02 +91.6 RockwlAut N ROK 3.68 2.0 27 210.72 155.81 1014 184.06 9446 186.29 167.40 +12.76 -6.3 RockColl N COL 1.32 1.0 22 139.63 105.04 946 138.61 6361 139.08 135.53 +2.21 +2.2 RockwllM Q RMTI 8.70 3.62 149 4.29 887 4.87 4.23 -.39 -26.3 RockyBr Q RCKY .48f 1.8 17 31.75 12.40 65 26.35 389 28.25 26.17 -1.00 +39.4tRkyMChoc Q RMCF .48 4.6 11 12.60 10.25 30 10.34 76 10.62 10.25 -.01 -12.2 RogCm gs N RCI 1.57 13 54.95 43.11 251 50.06 1271 50.22 49.51 -.23 -1.7 Rogers N ROG 34 184.00 105.60 107 121.88 479 123.54 116.83 +2.80 -24.7 Roku n Q ROKU 58.80 15.75 3217 47.54 30659 51.82 46.08 -2.23 -8.2sRollins s N ROL .56 1.0 69 56.48 41.29 410 55.81 2587 56.48 54.38 -.06 +19.9sRoper N ROP 1.65 .6 32 312.38 226.81 903 298.84 3736 312.38 280.76 +14.10 +15.4 Rosehill n Q ROSE 10.84 5.52 24 8.54 146 9.22 8.27 -.64 +8.7 RosettaStn N RST 17.49 8.71 175 15.54 780 17.28 15.48 -1.32 +24.6sRossStrs s Q ROST .90 1.0 22 89.35 52.85 1635 85.93 9653 89.35 85.71 -.66 +7.1 Rowan N RDC .40 2.8 25 17.33 9.02 1866 14.25 8945 14.69 13.89 -.07 -9.0sRBCda pfT N RYpT 1.69 34.50 27.94 34.15 3 34.50 32.01 +1.83 +14.1 RoyalBk g N RY 3.76 87.10 72.61 1203 77.42 4095 77.89 76.65 +.10 -5.2 RBScotlnd N RBS 8.74 6.36 505 6.62 3129 6.72 6.44 +.17 -13.4 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 16 25.75 199 25.81 25.60 -.08 +1.2 RylCarb N RCL 2.40 2.1 15 135.65 101.20 1284 111.77 6152 112.67 108.39 +1.21 -6.3 RoyDShllB N RDS/B 3.76 5.3 76.99 54.47 1573 70.64 10445 73.60 69.67 -2.05 +3.4 RoyDShllA N RDS/A 3.76 5.5 73.86 53.64 3374 68.03 17576 70.60 67.26 -1.50 +2.0 RoyGld Q RGLD 1.00 1.2 98.53 78.25 576 86.01 2510 92.02 85.76 -5.90 +4.7 RoyceGVal N RGT .10e 11.73 9.51 12 10.71 59 10.76 10.54 +.03 -1.0sRoyceMC N RMT .63e 6.0 10.63 8.09 115 10.47 622 10.63 10.39 -.05 +10.9 Royce N RVT 1.22e 7.7 17.18 14.02 298 15.89 1747 16.10 15.78 +.02 -1.7 RubiconPrj N RUBI 5.19 1.48 508 3.03 2423 3.45 2.94 -.43 +62.0 Rubicon rs Q RBCN 9.05 6.71 1 8.13 28 8.13 7.93 +.07 +1.9tRubiusTh n Q RUBY 33.01 23.30 470 21.67 2273 27.73 21.16 -4.87 -10.6 Rudolph N RTEC 20 34.55 21.10 144 29.35 929 30.40 28.60 -.70 +22.8 RmblOn B n Q RMBL 7.82 3.53 295 6.06 730 6.65 5.53 -.27 +16.7 RushEntA Q RUSHA .12p 28 55.40 36.66 196 43.97 1706 45.34 38.73 -1.24 -13.5 RushEntB Q RUSHB .12p 34 52.76 35.75 11 43.73 58 46.12 39.45 -2.38 -9.3sRuthsHosp Q RUTH .44 1.5 28 30.35 17.95 179 29.50 1326 30.35 29.15 -.75 +36.3 Ryanair Q RYAAY 1.55e 1.4 127.61 101.10 460 108.00 3200 111.33 103.48 -8.70 +3.7 Ryder N R 2.16f 2.8 19 90.26 65.65 626 77.27 4576 79.12 72.19 +2.57 -8.2 RyersonH N RYI 44 12.95 7.65 135 12.25 1231 12.85 11.60 +.55 +17.8 RymanHP N RHP 3.40 4.1 17 85.77 57.78 213 83.25 957 85.47 82.57 -1.20 +20.6S -:sS&P Glbl N SPGI 2.00 1.0 30 217.31 147.07 1849 203.86 6147 217.31 202.49 -8.47 +20.3 S&T Bcp Q STBA 1.00 2.2 20 46.44 33.92 53 45.18 385 46.29 45.05 -.38 +13.5 S&WSeed Q SANW 4.40 2.90 12 3.15 60 3.35 3.05 -.20 -19.2 SAP SE N SAP 1.31e 1.1 122.74 99.20 794 119.05 3859 120.94 116.33 +2.65 +6.0 SB FinGp Q SBFG .32 1.6 14 20.45 15.61 1 20.26 27 20.28 20.00 +9.6 SB OneBc Q SBBX .30f 1.0 23 32.85 19.75 35 28.60 167 29.65 28.60 -.55 +6.5 SBA Com Q SBAC 177.67 134.50 609 160.07 6173 162.75 159.52 -2.19 -2.0 SCANA N SCG .49m 1.2 10 68.35 33.61 2021 40.93 9192 41.01 39.35 +.81 +2.9 SCE TrV n N SCEpK 29.49 24.70 13 25.58 74 26.10 25.58 -.30 -3.2 SCE II prG N SCEpG 1.28 5.3 25.89 21.93 14 24.02 284 24.56 23.87 -.61 -.6 SCE Tr pfH N SCEpH 1.44 5.3 29.06 25.05 2 27.21 24 27.48 27.08 -.09 +.6 SCETr pfJ N SCEpJ 1.34 5.2 28.15 23.96 3 25.71 48 25.91 25.53 -.14 -.3 SCE Tr pfL N SCEpL 1.25 5.4 25.77 21.75 13 23.01 111 23.50 22.95 -.61 -4.2 SEI Inv Q SEIC .60f 1.0 20 78.35 54.23 530 60.38 3747 62.41 59.33 -.49 -16.0tSelasLf rs Q SLS 17.70 1.23 874 1.15 4702 1.55 1.11 -.40 -85.4 SG Blck n Q SGBX 7.00 3.70 3 5.25 30 5.67 5.10 -.04 -12.2 SGOCO rs Q SGOC 2.29 .90 2 1.07 34 1.18 1.03 -.02 +.9 SI Fincl Q SIFI .24 1.7 14 15.95 13.75 12 14.00 65 14.55 14.00 -.60 -4.8 SIGA Tc n Q SIGA 7.78 5.61 168 7.40 768 7.63 7.14 +.24 +25.2 SJW N SJW 1.12a 1.8 22 69.29 47.57 41 63.00 327 67.01 62.74 -3.33 -1.3 SK Tlcm N SKM 28.97 22.66 223 23.85 1491 24.22 23.31 +.41 -14.5 SLGreen N SLG 3.25 3.2 36 106.04 89.46 626 100.77 3448 102.07 97.97 +1.46 -.2 SL Grn pfI N SLGpI 1.63 6.4 26.40 24.94 1 25.45 40 25.58 25.36 -.13 +1.5 SLM Cp Q SLM 16 12.46 9.65 2796 11.53 17103 11.90 11.06 -.19 +2.0 SLM Cp pfB Q SLMBP 3.32e 4.6 73.00 62.47 71.71 152 72.52 71.50 +.15 +4.3 SM Energy N SM .10 .4 28.45 12.29 1774 26.55 14911 27.86 26.44 -.07 +20.2 SmartGlb n Q SGH 7 56.69 14.81 514 32.33 3110 32.62 30.62 +.38 -4.1 SMTC hg Q SMTX 3.18 1.12 5 2.52 88 2.90 2.48 -.28 +33.3 SORL Q SORL 4 8.45 3.70 321 5.14 1153 5.19 4.79 +.32 -23.5 SP Plus Q SP 22 41.70 32.05 70 38.00 318 38.25 37.35 +.55 +2.4 SPAR Gp h Q SGRP 3.75 1.00 11 1.28 337 1.39 1.26 +.01 +4.1 SpdrDJIA N DIA 3.98e 1.6 265.93 214.68 5852 254.26 21990 255.68 249.62 +3.82 +2.8 SpdrGold N GLD 129.52 115.12 5242 115.83 28153 116.84 115.76 -.73 -6.3 SpdrStxx50 N FEU 1.24e 3.6 38.51 32.90 12 34.69 61 34.79 34.18 +.42 -3.4 SpdrNoANR N NANR 37.79 31.58 13 35.72 85 36.10 35.25 +.18 +.7 SpdrLwCbn N LOWC 1.69e 1.9 96.40 83.37 1 91.09 4 91.45 90.60 +.45 +1.4 SpdrEuro50 N FEZ 1.18e 3.0 44.23 37.63 2194 39.77 13923 39.93 39.18 +.44 -2.3 Spd MsciCh N XINA 26.62 19.27 2 20.00 3 20.44 20.00 +.51 -16.4 S&PEAsia N GMF 1.81e 1.8 116.07 94.55 20 101.71 60 102.92 99.68 +1.63 -2.7 Spdr UKS N QGBR 1.33e 2.5 56.39 50.54 0 53.50 2 53.50 53.13 +.20 -.6 SpdrGermS N QDEU 1.17e 1.9 70.20 57.43 1 62.11 2 62.15 61.47 +1.11 -5.2 SpdrJpnS N QJPN .85e 1.1 83.54 72.54 0 79.52 1 79.52 77.88 +2.10 +1.1 SpdrCdaS N QCAN 1.61e 2.7 62.76 56.36 0 59.59 2 59.88 59.19 -.04 -2.6 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 58.47 1 61.06 10 61.28 60.58 +.17 -4.6 S&PChina N GXC 1.31e 1.3 123.91 94.55 25 103.93 239 106.62 102.09 +.99 -3.0 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.80 77.08 1 77.08 76.50 +.54 +2.2 SpdrEMQu N QEMM 1.31e 2.1 69.92 57.91 5 61.04 27 61.39 59.69 +.60 -5.3 SpdrEafeSt N QEFA 1.62e 2.5 68.94 61.33 8 64.63 62 64.84 63.96 +.50 -.6 SpdrGblDv N WDIV 3.11e 3.8 74.14 66.52 8 68.88 72 69.16 68.19 +.54 -2.8 SpAcwiIMI N ACIM 1.50e 1.9 84.34 72.16 1 79.96 20 80.18 78.81 +.96 +1.4 SpdEMkt s N SPEM 42.47 34.29 999 36.55 2025 36.83 35.63 +.71 -4.2 SpdrEMDv N EDIV 1.68e 5.3 36.64 29.71 21 31.86 187 31.99 30.94 +.64 -3.0 SpdrGlbNR N GNR .93e 1.9 53.32 42.83 379 50.00 721 50.32 48.76 +1.09 +1.9 SpdrDJ RE N RWO 1.57e 3.3 49.41 43.96 112 47.86 774 48.34 47.74 -.18 -2.1 SpdrEMSmC N EWX 1.00e 2.1 55.81 46.32 32 48.37 146 48.50 47.18 +.81 -7.0 SpdrIntDiv N DWX 2.22e 5.7 42.92 37.88 98 39.12 471 39.29 38.87 +.08 -5.1 SpdMS xUS N CWI .79e 2.1 42.01 36.21 108 37.94 609 38.14 37.41 +.42 -2.7 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 13 50.01 41 50.35 49.70 -.02 -3.5 SpdrIntRE N RWX 1.25e 3.2 42.54 37.90 205 39.49 1707 39.87 39.31 -.09 -2.5 SpdrIntlSC N GWX 3.63e 1.4 37.99 33.66 38 34.58 464 34.72 33.81 +.60 -2.5 SpdrWldxUS N SPDW .79e 2.5 33.84 29.33 376 31.07 1830 31.17 30.65 +.32 -2.0 SP Mid N MDY 2.94e .8 366.71 307.28 931 359.40 3410 365.09 358.12 -4.00 +4.1 S&P500ETF N SPY 4.13e 1.5 286.63 241.83 76726 281.42 328315 284.37 279.06 +1.74 +5.5 SpdrRRtn N RLY .44e 1.7 27.62 24.25 7 26.53 65 26.63 26.14 +.26 +.4 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 3 32.81 10 32.97 32.56 +.04 -2.4 SpdrGblAll N GAL 1.04e 2.6 40.37 35.62 4 38.37 68 38.60 38.07 +.22 +.3 SpdrSenLn N SRLN 1.96 4.2 47.69 46.74 283 47.16 1314 47.19 47.10 +.02 SpdrUShBd N ULST .16 .4 40.82 40.15 18 40.33 71 40.33 40.28 +.04 +.3 SpdrCreEq N SYE 1.63e 1.3 80.09 68.58 1 77.91 3 78.34 77.67 +.38 +4.4 SpdrDblTac N TOTL 1.17e 49.66 47.11 331 47.37 1350 47.50 47.33 -.11 -2.6 SpdrValEq N SYV 4.21e 1.5 70.61 59.65 1 67.53 15 68.01 66.82 +.70 +2.0 SpdrGroEq N SYG 1.85e .8 86.17 72.40 0 82.92 22 84.41 82.76 -.96 +4.4 SpdrBiot s N XBI .44e .5 101.55 74.25 8537 94.97 24596 100.84 93.99 -5.16 +11.9 Spdr Div N SDY 3.80e 1.9 98.29 87.88 361 95.37 1868 96.05 94.40 +.57 +.9 SpdrGbDow N DGT 1.52e 1.8 91.75 77.69 3 85.25 10 85.55 84.05 +1.14 -.3 SpdrHome N XHB .15e .4 47.20 37.17 3662 39.17 21802 41.22 38.67 -1.83 -11.5 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1172 48.65 9345 49.50 48.20 -.04 +2.8 SpdrS&PCM N KCE .91e 1.5 62.51 47.93 4 59.25 18 60.23 59.11 +.04 +2.3 SpdrS&PIn s N KIE 32.34 27.81 509 31.39 2638 31.76 30.70 +.59 +2.2 Spd LgCap s N SPLG 33.54 28.38 879 33.01 4225 33.36 32.78 +.15 +5.4sSpdrLCpG s N SPYG 37.31 29.87 754 36.54 9527 37.31 36.37 -.03 +10.7 SpdrLCapV s N SPYV 32.54 28.05 178 30.65 3476 30.78 30.17 +.43 -.1 Spd MidC s N SPMD 36.16 29.60 319 35.45 1185 36.04 35.33 -.40 +6.3 SpdMCpG s N MDYG 56.05 46.42 91 54.62 411 55.67 54.38 -.91 SpdrMCpV s N MDYV 53.79 46.15 48 52.71 298 53.44 52.61 -.37 SpdrNY Tch N XNTK .41e .4 98.30 73.88 21 94.42 72 96.72 93.86 -1.12 +12.7 SpdrSemi s N XSD .16e .2 78.02 60.17 108 75.02 725 76.49 73.56 -.50 +7.5sSpdrSCp s N SLYG 66.72 51.69 122 65.31 1016 66.75 65.08 -.92 SpdrSCpV s N SLYV 69.64 56.46 155 67.88 640 69.21 67.74 -.88 sSpdrRs3K s N THRK 35.48 29.94 1126 35.10 4273 35.48 34.94 +.06 +5.7 SpdrWilRE N RWR 2.90e 3.1 95.73 81.59 119 92.29 1032 94.01 92.17 -.78 -1.5 SpdrShTTr N SPTS .27 .9 31.78 29.45 209 29.49 1058 29.52 29.48 -.02 -1.3 SpFcStIn n N XITK 107.00 71.50 11 97.29 66 102.23 96.00 -3.30 +24.6 Spdr1500VT N VLU 4.85e 1.7 108.76 91.94 3 105.47 3 105.57 104.20 +1.44 +3.4 SpdrScored N CBND .99 3.2 32.69 30.78 1 31.06 3 31.06 30.95 +.14 -3.7 SpdrIntCBd N IBND .14e .4 36.87 33.40 159 33.84 239 34.06 33.72 -.23 -4.2 SpdrIGFlt N FLRN .20 .6 30.85 30.62 536 30.77 6510 30.80 30.74 +.03 +.3 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 28 56.61 258 56.98 56.28 +.13 +1.7 SpdrWFPf N PSK 2.59e 6.0 45.42 41.81 43 43.13 300 43.45 42.90 -.28 -2.1 SpdrBarITB N BWZ .01e 33.49 31.02 27 31.40 206 31.51 31.25 +.04 -2.2 SpdrBarcCv N CWB 3.55e 4.2 54.99 48.86 2108 53.50 10595 54.14 53.26 -.14 +5.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 51

SpdrLTBd s N SPLB 28.77 25.87 375 26.42 706 26.53 26.12 +.14 -7.7 SpdrITBd N SPIB .92 2.8 34.72 33.07 665 33.30 5642 33.32 33.23 -.01 -2.7 SpdrBarMBB N MBG .83 3.3 26.49 25.09 11 25.27 121 25.37 25.25 -.09 -2.9 SpdrEMBd N EBND 30.91 26.64 70 27.42 502 27.51 27.12 +.20 -7.6 SpdrShTHiY N SJNK 1.58 5.8 28.07 26.94 909 27.47 4234 27.50 27.40 +.06 -.3 SpdrLehHY N JNK 2.30 6.4 37.46 35.26 5898 35.84 41928 35.87 35.69 +.13 -2.4 SpdShTBd N SPSB .40e 1.2 30.74 30.08 723 30.15 2848 30.18 30.14 -.03 -.9 SP IntTip N WIP .41e .3 60.27 53.78 10 54.55 110 54.95 54.29 -5.2 SPLIntTB s N BWX 29.72 27.58 130 27.79 760 27.90 27.72 -.04 -2.3 SpdrTrans s N XTN .25e .4 69.36 53.77 8 64.61 69 65.91 63.32 -.50 -.8 SpdrTelcm N XTL .68e 1.0 75.80 65.10 75 71.33 126 72.75 71.09 -1.38 +4.4 SpdrHCSv s N XHS .61e .1 73.89 56.18 14 71.58 45 73.03 71.22 +.46 +16.2sSpdrHCEq s N XHE 3.22e .1 82.68 59.41 74 79.84 574 82.68 79.16 -1.46 +24.0sSpdrSf&Sv s N XSW .19e .2 88.51 61.70 18 84.40 103 88.51 83.88 -2.03 +21.5 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.22 13 25.53 26 25.63 25.45 -4.0sSpdrAerDf s N XAR 1.70e 1.1 93.52 72.41 39 92.26 331 93.53 89.90 +.14 +10.4 SpdAgBd n N SPAB 28.84 27.57 292 27.81 1456 27.85 27.76 -.06 -3.2 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.59 47 54.94 234 55.10 54.86 -.20 -2.3 SprBl 1-3b rs N BIL 91.58 91.37 457 91.57 1786 91.57 91.53 +.03 +.2 SpdLgTr s N SPTL 37.32 33.45 115 34.41 713 34.66 34.31 -.35 -6.0 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 66 58.38 214 58.52 58.31 -.20 -1.7 SpdrS&P RB N KRE .74e 1.2 66.04 49.31 3505 62.14 31375 63.52 61.60 -.34 +5.6sSpdr1500MT N MMTM 1.61e 1.3 125.79 102.34 1 123.51 10 125.79 123.09 +.41 +7.6 SpdDorWrF Q DWFI 26.06 23.22 7 23.76 153 23.90 23.70 -.02 -6.0 SpdrRetl s N XRT .49e 1.0 51.04 37.72 5107 49.34 34773 50.85 48.85 -.73 +9.2 SpdNuBMu s N TFI 49.42 47.52 241 48.03 1591 48.19 48.00 -.13 -1.9 SpdrPhm s N XPH 3.00e .8 47.11 38.71 28 45.69 218 46.15 44.96 +.62 +5.0 SpdrOGEx N XOP .73e 1.7 45.45 28.96 11802 42.25 55714 43.43 42.12 -.25 +13.6 SpNuBST rs N SHM 48.95 47.51 223 48.00 1257 48.11 48.00 -.08 +.2 SpdrGendr N SHE 75.63 66.74 7 74.72 38 75.61 74.42 +.05 +5.5 SpdrOGEq N XES .49e 2.9 19.29 12.90 941 16.70 4929 16.85 16.01 +.22 -2.5 SpdR1KLVF N ONEV 76.79 68.57 1 75.03 11 75.36 74.26 +.25 +3.4 SpdrMetM N XME .24e .7 39.62 29.68 2140 36.46 13012 37.88 36.11 +.34 +.2 SpdrR1KMo N ONEO 77.42 68.69 6 74.75 39 75.72 74.34 -.06 +2.8 SpdrR1KYF N ONEY 75.25 65.47 71.77 4 71.91 71.09 +.56 +2.4 SpdSPXHiD N SPYD 38.74 34.60 113 37.37 610 37.75 37.10 +.07 -.2 SpdrFosFFr N SPYX 69.64 58.95 5 68.27 186 68.82 67.73 +.43 +5.4sSpdrR1KLV N LGLV 5.40e 1.8 94.43 85.68 1 93.95 12 94.49 92.80 +.76 +3.7 SpdrUsaSt N QUS .54e 82.07 70.16 2 80.50 34 81.37 80.10 +.23 +4.2sSpd SP600 s N SLY 75.55 58.62 36 74.00 285 75.55 73.90 -1.04 SpdrSPXBbk N SPYB .41e 67.80 55.44 2 65.02 10 65.71 64.49 +.45 +4.3 SpdrSCap n N SPSM 33.52 28.11 560 32.56 1484 33.42 32.50 -.67 +3.4 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 24 19.11 103 19.15 19.08 -.05 -.9 SpdrR2KLV N SMLV 2.16e 2.3 100.14 84.63 8 95.68 38 97.37 95.62 -1.20 +4.7 SPI Eng rs Q SPI 2.61 .33 139 .39 1455 .44 .38 -.02 -39.6sSPS Cmce Q SPSC 78.57 45.02 585 85.71 1227 89.90 75.90 +9.38 +76.4 SPX Cp N SPXC 16 37.96 23.41 118 36.49 812 37.14 35.51 +.19 +16.2 SPX Flow n N FLOW 43 54.92 31.10 93 45.34 650 46.41 43.76 +.28 -4.6 SRC Eng A SRCI 16 13.32 6.91 2301 11.02 14524 11.62 10.62 +.05 +29.2sSS&C Tch s Q SSNC .28 .5 34 56.31 36.48 571 54.51 5458 56.31 53.66 -1.06 +34.7tSSLJ.cm n Q SSLJ 5.75 .56 8537 1.35 9632 1.96 .56 -.07 -61.5 SSR Mng g Q SSRM 22 11.44 7.64 724 10.32 4174 10.80 10.02 -.06 +17.4 STMicro N STM .40 1.8 24 26.43 16.05 2959 22.15 24276 24.40 21.75 -1.35 +1.4sSVB FnGp Q SIVB 27 329.65 159.44 1089 317.32 2877 333.74 308.14 +8.60 +35.7 SabanCap n Q SCAC 10.20 9.84 3 10.08 143 10.11 10.08 -.03 +1.7 Saban un Q SCACU 11.65 10.25 10.70 3 10.70 10.65 -.01 +1.7 SABESP N SBS .39e 5.7 11.96 5.72 1516 6.83 5916 7.06 6.46 +.26 -34.6 SabnR N SBR 2.34e 5.1 21 50.00 38.10 12 45.45 58 46.65 44.95 -.35 +1.9 SabraHltc Q SBRA 1.78e 8.5 16 23.94 15.78 1040 20.96 5939 22.04 20.85 -.99 +11.7 SabreCorp Q SABR .56 2.2 30 26.78 17.30 1926 25.81 7538 26.78 25.64 -.58 +25.9 SachemC n A SACH .44f 10.7 5.02 3.30 55 4.12 165 4.24 4.05 -.06 +4.6 SAExplr rs Q SAEX 3.69 1.18 386 1.35 2379 2.12 1.33 -.68 -38.6 SafeBulk N SB .04 1.3 4.00 2.26 692 3.17 2660 3.53 3.12 -.25 -1.9 SafeBlk pfC N SBpC 2.00 8.5 24.88 19.39 5 23.66 22 23.75 23.39 +.07 -1.0 SafeB pfD N SBpD 2.00 8.5 24.46 19.49 3 23.62 29 23.70 23.50 -.07 +.4 SafegdSci N SFE 14.40 10.75 263 11.50 604 12.30 11.10 -.75 +2.7 SafeInco n N SAFE .60 3.4 20.17 15.57 50 17.68 255 18.54 17.57 -.79 +.5sSaftyInsGr Q SAFT 3.20 3.6 23 92.20 67.50 19 89.60 141 92.20 87.90 +.45 +11.4 SagaComm A SGA 1.20 3.2 4 46.80 36.10 5 37.30 21 38.80 37.10 -1.55 -7.8 SageThera Q SAGE 195.97 59.57 390 150.82 1925 170.79 147.55 -17.74 -8.4 Saia Inc Q SAIA 35 87.05 51.05 307 72.90 1600 79.65 72.60 -5.25 +3.0 SailptTch n N SAIL 29.16 12.82 978 26.06 2629 28.60 25.99 -1.07 +79.7 StJoe N JOE 52 20.00 16.75 210 17.15 1120 18.10 17.15 -.90 -5.0 SalemMda Q SALM .26 5.7 17 7.45 3.10 22 4.55 283 4.90 4.25 -.20 +1.1sSalesforce N CRM 149.35 87.26 5924 143.91 20481 149.35 142.38 -2.96 +40.8 SalMidMLP N SMM 1.30 12.6 12.24 8.53 40 10.30 228 10.59 10.13 +.12 -6.5 SalisbryBc Q SAL 1.12 2.6 16 51.80 34.65 1 43.27 4 43.27 42.50 +.77 -3.1 SallyBty N SBH 10 21.36 14.05 1048 16.25 8272 17.22 16.07 +.10 -13.4 SJuanB N SJT .65e 11.0 13 10.54 5.66 95 5.91 538 6.25 5.91 -.07 -28.3 SanchezEn N SN 6.37 2.78 3655 4.32 9120 4.80 4.10 -.37 -18.6 SanchzM rs A SNMP 1.80 15.2 13.25 9.35 25 11.85 107 12.00 11.50 +.25 +6.8tSanderFm Q SAFM 1.28 1.3 8 176.43 95.97 306 100.46 2057 101.60 95.97 +1.42 -27.6 SandRidge N SD 21.90 13.02 179 16.50 767 17.37 16.48 -.70 -21.7 SandRMiss N SDT .22e 12.6 2 2.30 .73 142 1.78 580 2.00 1.77 -.20 +115.5 SandRMs2 N SDR .21e 12.4 1 2.00 .74 474 1.73 1039 1.94 1.70 -.21 +103.3 SandRdgP N PER .50e 17.6 6 3.10 1.80 683 2.85 1945 2.85 2.70 +.15 +39.0 SandstG g A SAND 5.64 3.83 749 4.40 4078 4.50 4.35 -.08 -11.8 SndySpr Q SASR 1.12 2.9 17 43.87 36.41 91 39.21 642 40.49 39.11 -1.05 +.5sSanfilp Q JBSS .55a .7 27 78.74 54.32 29 77.99 268 78.74 76.42 -.01 +23.3 SangTher Q SGMO 27.50 8.00 3156 13.25 12595 15.65 12.80 -1.85 -19.2 Sanmina Q SANM 17 42.95 24.60 310 29.40 1568 31.34 29.40 -1.45 -10.9 Sanofi N SNY 1.58e 3.6 50.65 37.43 873 43.37 6173 43.45 42.19 +1.02 +.9 Sanofi rt Q GCVRZ .60 .34 166 .56 1306 .60 .53 +.01 +46.1 SantCUSA N SC .23e 5 20.46 12.65 1432 19.39 11488 20.45 19.11 +.20 +4.1 Sapiens Q SPNS .20e 1.9 52 14.30 8.01 18 10.47 190 10.72 10.03 +.19 -9.1 SaratogaI N SAR 2.04f 8.4 28.30 19.62 62 24.15 329 24.75 24.11 -.49 +8.0 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 0 25.93 17 25.99 25.78 -.06 +.5 SareptaTh Q SRPT 176.50 35.26 1606 119.14 5747 134.50 115.62 -14.17 +114.1sSasol N SSL 1.41e 3.6 39.00 26.92 168 39.16 841 39.38 37.07 +1.91 +14.5 SaulCntr N BFS 2.08 4.0 17 65.43 46.71 41 52.28 181 54.08 52.14 -1.30 -15.3 SaulCtr pfC N BFSpC 1.72 6.8 25.73 23.79 2 25.13 10 25.15 25.00 +.06 -.7 SaulCt pfD N BFSpD 23.89 22.83 3 23.55 24 23.82 23.27 -.12 +1.7 Savara rs Q SVRA 17.19 5.07 303 11.88 1842 13.25 11.12 -.72 -20.0tscPhrma n Q SCPH 18.17 4.53 62 4.57 216 4.95 4.51 -.23 -62.2 ScanSource Q SCSC 14 45.35 31.40 39 40.55 316 41.90 40.40 -.95 +13.3 Schlmbrg N SLB 2.00 3.0 40 80.35 61.02 5888 67.04 38318 67.40 64.73 +.95 -.5 Schmitt h Q SMIT 4.47 1.55 40 2.66 775 3.13 2.54 -.43 -2.9 SchndrNt n N SNDR .24 .9 30.52 20.18 599 26.02 3924 27.74 25.70 -1.17 -8.9 Schnitzer Q SCHN .75 2.3 8 38.85 24.30 146 33.15 1075 35.60 32.95 -.25 -1.0 ScholRck n Q SRRK 27.02 14.00 12 15.60 125 16.00 15.00 +.19 +.6 Scholastc Q SCHL .60 1.5 47.77 33.51 98 41.18 825 42.85 40.64 -2.01 +2.7 Schulmn Q SHLM .82 1.9 44 45.10 25.10 104 43.60 1067 43.90 42.75 +.65 +17.0 SchwUSMkt N SCHB .96e 1.4 69.07 58.24 418 68.24 2322 68.94 67.87 +.19 +5.8 SchwUSLgC N SCHX .98e 1.5 68.43 57.73 1060 67.37 4929 68.04 66.86 +.32 +5.6sSchwLCGr N SCHG .63e .8 79.76 63.53 291 78.23 1762 79.76 77.92 -.38 +10.6 SchwLCVal N SCHV 1.14e 2.1 58.00 49.82 273 55.24 1362 55.58 54.32 +.81 +1.0sSchwMCap N SCHM .59e 1.1 56.78 47.42 176 56.04 1127 56.78 55.81 -.36 +5.2 SchUSSmC N SCHA .76e 1.0 76.47 61.64 1027 74.58 2409 76.37 74.37 -1.35 +6.9 SchwEMkt N SCHE .49e 1.8 31.08 25.12 1807 26.89 4622 27.13 26.20 +.48 -3.8 Sch 1000 n N SCHK 28.14 24.88 78 27.72 345 27.99 27.55 +.12 +5.6 SchEMLgC N FNDE .39e 1.4 33.13 27.06 143 28.87 1037 29.11 28.15 +.60 -2.7 SchIntSmCo N FNDC .55e 1.6 38.22 33.30 116 35.25 604 35.44 34.69 +.44 -2.0 SchIntLgCo N FNDF .61e 2.0 32.54 28.47 304 30.24 1497 30.41 29.86 +.35 -.5 SchUSSmCo N FNDA .36e .9 41.20 33.34 195 40.29 1940 40.95 40.20 -.42 +6.3 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 351 38.52 1603 38.77 38.03 +.42 +2.8 SchUSBrd N FNDB .61e 1.6 39.71 33.37 14 38.43 49 38.69 38.02 +.32 +3.1 SchwUSDiv N SCHD 1.13e 2.2 54.60 45.22 478 51.10 2572 51.51 50.45 +.50 -.1 SchwIntEq N SCHF .71e 2.1 36.35 32.08 1287 33.88 6521 34.02 33.41 +.37 -.6 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 568 50.47 1780 50.72 50.39 -.16 -3.0 SchwREIT N SCHH .89e 2.2 42.54 36.27 544 41.07 3018 41.86 41.04 -.37 -1.3 SchIntUSTr N SCHR .86 1.7 54.67 51.57 152 52.01 953 52.18 51.97 -.20 -2.5 SchSTUSTr N SCHO .35 .7 50.57 49.55 484 49.64 1232 49.68 49.61 -.04 -.8 SchUSTips N SCHP 56.10 54.02 534 54.45 1726 54.57 54.35 -.16 -1.8 SchwIntSC N SCHC .59e 1.6 39.15 34.00 107 36.26 720 36.49 35.80 +.33 -1.0 Schwab N SCHW .52f 1.0 26 60.22 38.06 3362 52.55 24114 53.61 52.00 +.40 +2.3 Schwb pfC N SCHWpC 1.50 5.6 27.93 25.53 27 26.60 130 26.66 26.50 +.02 -1.0 Schwb pfD N SCHWpD 27.89 25.49 59 26.40 306 26.58 26.38 -.12 -2.2 SchwitMau N SWM 1.72 4.2 14 48.06 37.05 93 41.39 749 42.92 41.24 -1.48 -8.8 SciApplic N SAIC 1.24 1.5 21 90.84 60.21 129 84.19 748 86.98 83.64 -2.11 +10.0 SciGames Q SGMS 62.80 27.79 554 47.65 3326 50.35 46.80 -2.05 -7.1 ScorpioB19 N SLTB 1.88 7.4 25.80 24.40 5 25.50 39 25.64 25.44 -.02 +.2 ScorpBlk rs N SALT .08 1.1 8.85 6.50 379 7.25 2911 7.43 7.00 -2.0 ScorpioTk N STNG .04 1.8 4.18 1.85 2072 2.23 12338 2.39 2.21 -.08 -26.9 ScorpioT 20 N SBNA 1.69 6.8 25.03 23.40 0 24.90 4 24.98 24.77 +.08 +.2 ScorpT19 n N SBBC 25.89 24.62 2 25.53 6 25.65 25.50 -.00 +.4 Scotts N SMG 2.12 2.7 19 110.12 76.60 1162 78.60 3072 81.81 78.31 -2.96 -26.5 ScrippsEW Q SSP .05p 41 20.35 10.69 261 12.60 2712 13.50 12.44 -.30 -19.4 Scynexis Q SCYX 2.50 1.05 421 1.64 1652 1.84 1.62 -.20 -29.3 Sea Ltd n N SE 17.19 10.06 2639 13.46 10387 15.42 13.25 -1.85 +1.0 SeaChange Q SEAC 4.03 2.40 53 3.20 461 3.27 3.14 -.08 -18.6tSbdCp A SEB 6.00 .2 13 4690.00 3725.00 0 3720.99 1 3860.00 3700.00 -90.43 -15.6 SeabGld g N SA 13.70 9.80 200 11.95 1089 12.20 11.75 -.10 +5.8 SeacstBkg Q SBCF 24 34.95 20.58 619 31.12 1409 33.47 30.88 -1.78 +23.4 SeacorHld N CKH 59.00 33.46 106 53.25 668 57.95 53.12 -.69 +15.2sSeacrMar N SMHI 25.00 11.66 32 24.66 161 25.52 23.18 +1.27 +110.8 Seadrill n N SDRL 25.00 15.76 320 20.39 1251 20.73 18.64 +1.74 -2.9 Seadrill N SDLP .40 11.2 4.20 2.60 207 3.58 712 3.73 3.48 -.14 -2.2 SeagateT Q STX 2.52 4.6 14 62.70 30.60 4281 54.69 13118 57.68 54.51 -1.79 +30.7 SealAir N SEE .64 1.5 22 49.94 40.76 2026 43.83 11098 44.05 42.02 +1.22 -11.1 SeanrgM rs Q SHIP 1.66 .70 45 .91 247 .94 .88 -.01 -12.5tSearsHldgs Q SHLD 9.63 1.99 1967 1.91 5338 2.20 1.86 -.30 -46.6 SearsH&O Q SHOS 3.95 1.38 79 2.30 321 2.45 2.25 -.05 -11.5 Seaspan N SSW .50 6.0 13 10.72 5.50 581 8.39 7497 9.08 8.29 -.64 +24.3 Seaspn pfE N SSWpE 2.06 8.1 26.30 22.81 14 25.42 101 25.88 25.30 +.16 +2.4 Seaspan 19 N SSWN 1.59 6.3 26.01 25.08 25 25.29 105 25.29 25.24 +.06 -1.0 Seaspn pfD N SSWpD 1.99 8.0 25.47 21.35 18 25.00 68 25.42 24.78 +.18 +1.5 Seaspn pfH N SSWpH 25.41 21.26 34 24.84 291 25.29 24.70 +.38 +5.0 Seaspn pfG N SSWpG 25.99 21.98 17 25.42 111 25.97 25.09 +.17 +4.6 Seaspan n N SSWA 25.14 23.15 4 24.84 45 25.07 24.67 -.02 +2.1 SeaSpine n Q SPNE 14.31 8.76 37 12.25 124 13.04 12.22 -.53 +21.0sSeattGen Q SGEN 72.02 45.31 1679 72.98 5486 74.68 69.15 +2.72 +36.4 SeaWorld N SEAS 23.06 10.42 1030 21.64 6842 22.70 21.50 -.42 +59.5 SecndSight Q EYES 2.58 .90 192 1.59 1117 1.69 1.51 -.09 -16.8 Secoo n Q SECO 14.75 6.61 322 12.24 1481 12.75 11.14 +.28 +26.7 SecWkA A n Q SCWX 15.88 7.83 153 13.04 630 14.84 12.48 -1.86 +47.0 SecNtl lf Q SNFCA .23t 3 6.14 4.05 4 5.30 14 5.35 5.20 +.05 +6.0 SelectBc lf Q SLCT 24 14.14 10.90 8 12.73 38 13.18 12.71 -.45 +.7 SelEngS n N WTTR 21.96 11.50 372 15.06 2415 15.35 14.53 -.04 -17.4 SelIncREIT Q SIR 2.04 9.4 19 26.26 17.90 261 21.68 1526 23.05 21.50 -.29 -13.7sSelMedHld N SEM 15 21.65 15.60 457 20.85 3659 21.65 19.45 +1.40 +18.1 SelectaB n Q SELB 24.02 7.95 147 12.33 465 12.94 11.95 -.43 +25.7 SelectvIns Q SIGI .72 1.2 19 62.40 46.28 166 58.60 757 60.30 57.15 +.35 -.2 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 5 25.27 29 25.41 25.17 -.17 +.4 SemGroup N SEMG 1.89 7.6 30.95 20.20 924 24.80 4823 26.00 24.15 +.35 -17.9 SemiMfg N SMI 19 9.14 4.49 141 6.31 701 6.43 6.07 +.09 -26.3 SmLEDS rs Q LEDS 10.49 1.61 47 3.74 446 4.03 3.55 -.17 +.3 SempraEn N SRE 3.58 3.1 21 122.98 100.49 2041 114.97 10469 116.44 112.57 +.71 +7.5 Sempra pfA N SREpA 107.00 95.95 63 101.97 196 102.62 100.62 +.22 +2.8 Semtech Q SMTC 60 51.90 31.30 275 48.75 1617 51.30 48.05 -2.25 +42.5 SendGrid n N SEND 32.03 17.50 493 26.03 2542 28.06 25.90 -.77 +8.6tSenecaB Q SENEB 35.95 27.45 0 27.05 1 28.00 27.05 -1.25 -20.4 SenecaA Q SENEA 36.60 26.45 8 27.05 64 28.03 27.00 -.80 -12.0 SenesTc n Q SNES 4.20 .30 442 1.26 2968 1.60 1.24 -.33 +75.0 SenHous Q SNH 1.56 9.0 11 20.27 14.86 1260 17.24 6412 18.10 17.12 -.31 -10.0 SenHous 42 Q SNHNI 1.41 5.8 25.67 22.48 8 24.43 84 25.04 24.30 -.81 -3.3 SenHous 46 Q SNHNL 1.56 6.0 27.30 24.97 4 25.92 30 26.05 25.80 -.08 -3.5 Senmiao n Q AIHS 8.91 3.75 13 4.36 71 4.70 4.18 +.03 -22.8 Senomyx Q SNMX 1.71 .56 38 1.10 393 1.21 1.03 -.10 -15.4 Sensient N SXT 1.32 1.9 23 80.98 65.56 319 68.04 2843 72.00 65.96 -4.38 -7.0 SensusHlt n Q SRTS 7.71 3.55 0 6.85 34 6.90 6.64 -.07 +32.8 SensusHl wt Q SRTSW 3.00 .41 .67 -4.3 SentEn n Q STNL 10.14 9.60 9.85 6 9.85 9.84 +1.0tSentEn un Q STNLU 10.98 8.03 10.18 43 10.20 8.03 -.02 +2.1 SequansC N SQNS 3.82 1.44 75 1.96 581 2.00 1.94 -.03 +2.6 SeqentialB Q SQBG 3.50 1.36 99 2.11 350 2.20 1.99 -.06 +18.5 SeresTh n Q MCRB 17.42 6.65 120 7.39 390 8.17 7.33 -.73 -27.1 Seritage n N SRG 1.00 2.4 49.88 34.07 227 41.51 892 43.86 41.48 -1.18 +2.6 Seritge pfA N SRGpA 1.75 7.2 24.52 20.02 7 24.21 48 24.30 23.50 +.41 -.6 ServiceCp N SCI .68 1.8 25 40.28 33.16 996 37.60 4632 38.25 37.38 +.12 +.8 ServiceMst N SERV 34 62.27 39.14 549 58.52 4104 60.11 57.72 +.81 +14.1 ServcNow N NOW 194.81 103.00 3287 183.95 16214 194.67 178.35 -7.13 +41.1 SvcSource Q SREV 4.47 2.61 151 3.52 937 3.79 3.51 -.18 +13.9 ServiFst s Q SFBS .44 1.0 20 44.95 32.54 120 42.01 597 42.38 40.80 +.51 +1.2 Servotr A SVT .16e 1.6 12.80 8.50 1 9.71 3 9.92 9.67 -.02 -12.8 SesenBio Q SESN 3.50 .62 572 1.69 2441 1.95 1.66 -.16 +108.4 SevStars h Q SSC 7.00 1.26 134 2.37 2668 2.84 2.26 -.01 -48.6 SevernBc Q SVBI .12 1.4 40 8.80 6.70 0 8.70 22 8.70 8.40 +.09 +19.9 ShakeShk n N SHAK 98 70.12 30.12 677 64.42 3091 68.77 63.54 -3.55 +49.1 SharingE rs Q SEII 39 12.40 2.61 13 3.08 95 3.50 3.01 -.48 -59.4 Sharps Q SMED 5.73 3.46 3 3.60 228 3.67 3.51 -12.0 SharpSprg Q SHSP 12.50 3.07 22 10.74 156 11.17 10.50 -.35 +143.9 ShawCm g N SJR 1.18 23.44 18.50 354 20.33 1910 20.55 19.98 -.20 -11.0 ShellMidst N SHLX 1.46f 6.4 21 31.19 19.42 1397 22.99 4874 24.06 22.70 -.41 -22.9 ShndTele s Q SHEN .26f .8 41.80 29.05 70 32.35 593 33.40 31.15 +.85 -4.3sSherwin N SHW 3.44 .8 34 449.69 326.68 828 443.77 5922 450.83 417.33 +17.65 +8.2 ShiftPixy n Q PIXY 6.80 2.00 176 3.05 2454 3.84 2.91 -.05 +5.9 Shiloh Q SHLO 36 10.98 6.45 50 8.20 192 8.50 7.68 -.10 tShineco n Q TYHT 4.60 1.23 71 1.30 542 1.39 1.23 -.05 -43.5 ShinhanFn N SHG 50.37 36.54 100 39.42 417 39.83 38.60 +.14 -15.0 ShipFin N SFL 1.40 9.8 15 15.98 12.85 419 14.30 2543 14.50 14.25 -.05 -7.7 Shire Q SHPG 1.05e .6 88 177.51 123.73 600 170.07 2703 173.05 169.86 -1.18 +9.6 ShoeCarnvl Q SCVL .32f 1.0 21 36.24 15.08 233 31.17 899 32.71 30.84 -.46 +16.5sShopify n N SHOP 176.60 88.21 2106 160.15 7012 176.60 159.26 -11.60 +58.6 ShoreBcsh Q SHBI .32f 1.7 19 20.09 15.74 31 18.86 100 19.35 18.50 -.37 +12.9sShotSpot n Q SSTI 45.22 9.33 185 42.67 698 45.22 40.78 -.55 +203.7 Shutterfly Q SFLY 100.34 39.76 611 84.79 3016 88.74 84.45 -4.01 +70.4 Shutterstk N SSTK 39 52.78 29.85 225 47.39 1332 49.73 47.06 -2.04 +10.1 SibanyeG N SBGL .14r 6.0 6.50 2.07 1913 2.33 13517 2.34 2.15 +.15 -52.0 SiderurNac N SID 3.55 1.91 4370 2.45 17508 2.46 2.09 +.32 SiebertFn Q SIEB .10a .6 21.61 3.60 14 15.57 111 15.93 14.39 +.46 +15.3 SiennaBi n Q SNNA 29.25 13.37 26 15.70 118 16.69 15.24 -.05 -13.5sSientra Q SIEN 21.91 8.79 284 20.31 1908 21.91 19.92 +.38 +44.5sSierraBc Q BSRR .64 2.2 17 29.96 23.75 42 29.45 120 30.01 28.86 +.40 +10.9 SierraMt n A SMTS 3.00 2.13 19 2.60 279 2.61 2.50 -.06 +4.8 SierOnc g n Q SRRA 4.09 1.34 197 2.70 666 3.02 2.61 -.30 -27.6 SierraWr Q SWIR 16 31.35 15.10 173 16.65 770 16.80 16.15 -.25 -18.6 Sifco A SIF 7.95 5.00 2 5.19 6 5.45 5.15 -.16 -22.0 SifyTech Q SIFY .02e 1.0 2.10 .43 282 1.66 556 2.01 1.65 -.36 +62.1 SigmaDsg Q SIGM 7.00 5.50 939 6.10 3362 6.16 6.05 -.05 -12.2 SigmaL hn Q SGLB 4.48 .73 34 .83 271 .92 .81 -.01 -61.4 Sigmatr Q SGMA 14 11.61 5.26 5 7.06 50 7.36 6.44 -.14 -30.2tSignatBk Q SBNY .56p 161.92 112.37 838 111.87 5801 121.76 111.40 -8.00 -18.5 SignetJwlrs N SIG 1.24f 2.0 77.94 33.11 1334 60.92 6654 61.25 59.10 +.63 +7.7tSilganHld s Q SLGN .40 1.5 16 32.16 26.18 709 27.25 3855 27.67 26.18 +.63 -7.3 SilcLtd Q SILC 1.00 2.5 18 77.95 32.00 42 40.62 306 44.68 36.92 +2.48 -42.1 SilcnLab Q SLAB 88 110.70 68.86 435 95.75 3386 108.15 95.05 -9.55 +8.4sSilicnMotn Q SIMO 1.20 2.2 20 58.04 40.33 455 54.63 2148 58.04 52.55 +.90 +3.2 SilvrSun n Q SSNT .06e 5.20 2.90 1 3.75 31 3.84 3.60 +.11 -11.4 Silvrbow n N SBOW 34.76 19.89 13 29.16 92 31.35 29.16 -1.18 -1.9sSilvercrest Q SAMG .56 3.3 24 18.27 11.85 31 17.15 163 18.27 17.00 +.05 +6.9 SlvrcpMt n A SVM .02 53 3.43 2.12 283 2.67 1240 2.70 2.56 +.02 +1.9 SimmnsFst s Q SFNC .60 2.0 19 33.45 24.98 314 30.00 2185 32.10 29.55 -1.20 +5.1 SimonProp N SPG 7.80 4.6 23 174.39 145.78 1375 168.58 7576 172.97 167.78 -1.92 -1.8 Simon pfJ N SPGpJ 4.19 5.9 77.98 66.50 71.23 4 71.79 70.10 +.43 -.4 SimplyGd n Q SMPL 17.56 10.93 340 16.86 2024 17.25 16.64 -.18 +18.2 SimpsnM N SSD .88f 1.5 31 67.32 41.79 230 60.06 1269 62.96 59.32 -2.75 +4.6 Simulations Q SLP .24 1.4 37 23.95 13.38 103 17.65 459 19.00 17.49 -.44 +9.6 Sina Q SINA 43 124.60 79.69 1005 83.51 3642 85.40 82.46 +.25 -16.7 Sinclair Q SBGI .72 2.8 10 40.15 25.50 1086 25.75 9863 27.80 25.50 -1.15 -32.0 SinoGlobl Q SINO 3.84 1.04 32 1.14 149 1.23 1.12 -.05 -55.5 SinopcShg N SHI 74.09 54.77 21 61.51 133 62.84 60.75 -.24 +7.9 Sinovac h Q SVA 8.75 6.50 29 7.57 357 7.95 7.32 -.13 -3.9 SiriusXM Q SIRI .04 .6 39 7.70 5.17 15998 7.08 72937 7.29 6.97 -.03 +32.1 Siteone n N SITE 81 95.49 48.19 411 88.07 1807 93.25 86.88 -5.03 +14.8tSitoMobl rs Q SITO 8.60 2.04 202 2.21 629 2.34 2.04 -.08 -67.1 SixFlags N SIX 3.12 4.8 21 73.38 51.25 1703 65.09 10582 71.77 64.91 -2.55 -2.2 Skechers s N SKX 15 43.08 23.80 4072 28.02 31636 29.07 25.95 +1.75 -26.0 SkySolar Q SKYS 2.43 .82 5 1.03 35 1.10 .99 +.02 -31.7sSkyWest Q SKYW .40 .7 17 60.65 31.75 569 60.60 1403 62.45 54.45 +5.10 +14.1 SkywksSol Q SWKS 1.52f 1.6 19 117.65 86.13 1126 95.20 11328 97.40 92.72 -1.79 +.3tSleepNmbr Q SNBR 19 40.72 27.11 1695 27.14 6715 32.67 26.22 -4.23 -27.8 Smart&Fnl N SFS 23 10.00 4.45 734 5.95 4046 6.40 5.25 +.40 -30.4 SmartFn rs Q SMBK 21 27.69 20.50 25 24.42 95 26.28 24.15 -1.46 +12.5 SmartSnd n Q SND 11.06 4.81 629 5.72 3361 5.98 5.03 +.55 -33.9 Smartsh n N SMAR 32.79 18.06 376 21.92 1492 24.02 21.63 -.84 +12.4 Smith&N N SNN .61e 1.7 64 40.41 33.79 697 36.66 2313 36.76 35.15 +1.19 +4.7 SmithAO s N AOS .72 1.2 30 68.39 53.23 1292 59.13 10813 60.36 56.30 -.90 -3.5 SmthM hrs Q SMSI 3.41 .88 254 2.52 2490 2.71 2.23 +.03 -11.3 Smucker N SJM 3.40f 3.1 15 133.38 96.13 785 110.02 4376 112.24 106.32 +.55 -11.4 SnapInc A n N SNAP 21.22 10.50 28279 12.83 90097 13.45 12.52 -.44 -12.2 SnapOn N SNA 3.28 2.0 16 185.47 140.83 405 168.01 3771 174.35 164.03 -5.73 -3.6 SocCapH n N IPOA 10.85 9.85 28 9.97 380 10.00 9.94 -.02 -1.2 SocCapH un N IPOA/U 11.58 10.02 12 10.45 1240 10.60 10.30 -.06 -1.4 SocilRltyA n Q SRAX 7.95 1.11 383 5.60 1146 5.79 4.96 +.15 -.9 SocQ&M N SQM .99e 2.1 64.20 38.16 1005 46.88 4572 47.42 45.02 -.42 -21.0tSocketM n Q SCKT 4.50 1.86 9 2.43 63 2.49 1.86 +.01 -32.1 SodaStrm Q SODA 31 98.26 53.60 226 88.53 1434 91.32 84.30 +2.33 +25.9 Sogou n N SOGO 15.50 7.91 4141 10.33 13589 11.49 10.25 -1.05 -10.7 Sol-Gel n Q SLGL 12.23 6.18 10 6.50 57 7.00 6.50 -.48 -39.3 SolarCap Q SLRC 1.64 7.7 12 22.55 19.70 256 21.19 550 21.22 20.65 +.29 +4.8 SolarSCap Q SUNS 1.41 8.4 14 18.40 16.10 63 16.71 158 16.96 16.62 -.13 -5.9 SolarEdg n Q SEDG 26 70.74 21.95 1094 53.95 4773 58.00 51.70 +.30 +43.7 SolarOilf n N SOI 23.98 11.71 895 14.63 4013 14.72 12.97 +.43 -31.7 SolenoTh rs Q SLNO 3.70 1.32 52 2.54 198 2.80 2.38 -.26 +41.1 SolidBio n Q SLDB 54.84 6.83 129 38.16 1224 43.19 37.05 -4.95 +68.7 Soligenix n Q SNGX 3.70 .91 193 1.18 526 1.28 1.11 -.04 -46.7 Solitario A XPL .86 .37 118 .39 367 .43 .38 -.03 -35.3 SonicAut N SAH .24 1.3 10 23.60 15.95 244 18.45 1356 19.55 17.45 +.30 sSonicCorp Q SONC .64 1.8 23 37.44 22.11 398 35.21 2148 37.44 33.50 -1.57 +28.1 SonicFdry Q SOFO 3.96 2.01 6 2.22 16 2.28 2.15 -.04 -26.2 SonocoP N SON 1.64f 3.0 23 57.18 46.55 256 55.48 2268 56.76 54.97 -.97 +4.4tSonomaPh Q SNOA 7.00 2.21 48 2.31 234 2.50 2.21 -.10 -57.6 SonyCp N SNE 54.03 36.25 657 53.40 3229 53.84 52.45 +.45 +18.8 Sophiris Q SPHS 4.05 1.80 176 2.95 869 3.18 2.92 -.14 +30.0 SorrentoTh Q SRNE 26 10.65 1.50 1769 5.15 8305 6.40 5.10 -.98 +35.5 Sothebys N BID .40 .8 17 60.16 42.78 208 52.87 1002 55.74 52.56 -2.09 +2.5 SotherlyH Q SOHO .50f 7.3 7.15 5.78 17 6.85 124 6.97 6.85 -.08 +6.2 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 1 25.57 5 25.72 25.51 -.14 -.3 SthrlyH pf C Q SOHOO 1.97 7.9 25.98 24.50 2 25.03 13 25.25 25.03 -.23 -1.3 SouMoBc s Q SMBC .52f 1.3 17 41.49 30.76 8 39.54 33 40.00 39.31 -.32 +5.2 SoundFin Q SFBC .56 1.4 23 40.00 29.75 0 39.30 3 39.75 39.15 -.45 +15.5 SourcC N SOR 1.00 2.5 42.97 38.63 14 40.31 76 40.63 40.06 -.14 -1.1 SoJerInd s N SJI 1.12 3.3 29 36.41 25.96 374 33.52 2035 34.17 33.09 -.21 +7.3 SouthState Q SSB 1.36f 1.6 24 94.50 78.60 71 87.40 461 90.80 87.35 -1.95 +.3tSthcrssEn N SXE 3.19 1.40 4123 .78 4387 1.66 .75 -.81 -53.8 SCEd pfB A SCEpB 1.02 4.8 25.00 20.36 0 21.20 2 21.28 20.98 +.07 -7.8 SCEd pfC A SCEpC 1.06 4.9 25.25 20.30 21.74 27 22.02 21.55 -.85 -8.4 SCEd pfD A SCEpD 1.08 5.0 26.43 20.92 1 21.61 8 22.15 21.55 -.89 -10.3 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 0 24.10 8 24.37 23.80 +.01 -5.2 SouthnCo N SO 2.40 5.0 53 53.51 42.38 3440 47.97 21620 48.29 46.66 +.45 -.2 SouthCo 75 N SOJA 1.56 6.0 27.52 25.60 25 26.20 138 26.28 26.06 +.10 -2.9 SouthCo ef N SOJB 26.25 23.71 22 24.75 307 25.05 24.72 -.14 -3.7 SouthCo77 n N SOJC 1.31 5.3 25.78 23.25 21 24.57 224 24.74 24.53 -.08 -3.5 SthnCopper N SCCO .23e .5 34 58.09 37.13 1077 47.89 7238 48.08 43.65 +4.12 +.9 SthnFstBsh Q SFST 18 48.75 33.25 12 44.10 91 44.50 42.70 +.40 +6.9 SoNatBcVa Q SONA .32 1.9 31 18.24 15.11 70 16.66 218 17.50 16.42 -.75 +3.9 SsdeBTX Q SBSI 1.20f 3.4 18 37.57 31.20 125 35.02 582 35.91 34.49 -.07 +4.0 SwstAirl N LUV .64f 1.1 10 66.99 49.76 8891 58.38 36627 58.43 51.66 +4.95 -10.8 SwtGas N SWX 2.08 2.7 24 86.87 62.54 111 77.47 793 79.35 77.27 -1.25 -3.7 SwGA Fn A SGB .48f 2.1 17 26.04 18.50 4 23.20 6 23.65 21.86 +1.40 -3.3 SwstnEngy N SWN 6 6.72 3.42 40255 4.95 91575 5.43 4.75 -.37 -11.3 SparkEn s Q SPKE .72 8.0 21.30 8.60 38 9.05 450 9.55 9.00 -.10 -27.0 SparkEn pf Q SPKEP 2.19 9.2 27.49 21.90 10 23.70 62 23.80 23.50 +.10 -10.9 SprkNtSE wi A LOV 15.40 10.15 14 11.10 85 12.89 11.01 -.87 -12.3 SparkTh n Q ONCE 96.59 41.06 635 73.41 2691 83.40 71.81 -7.84 +42.8 SpartnMot Q SPAR .10 .7 26 19.45 8.55 200 14.55 1408 15.35 14.45 -.75 -7.6 SprtnNash Q SPTN .72 3.0 28.17 16.32 145 24.14 872 25.36 23.93 -.92 -9.5tSparton N SPA 17 23.46 15.20 83 15.00 453 16.40 14.91 -1.17 -35.0 SpdFosFr n N EFAX 77.82 67.00 1 71.26 5 71.34 70.26 +.88 -2.2 SpdDbShDu N STOT 49.99 47.00 5 48.89 41 48.93 48.71 +.11 -1.0 SpdEmFos N EEMX 76.80 62.13 1 65.63 5 66.10 62.95 +.79 -6.0 SpdDbEMk N EMTL 52.27 48.10 2 48.92 10 48.99 48.71 +.19 -2.9 SpecOpps N SPE 1.19e 2.3 16.20 14.48 8 15.13 74 15.22 15.05 +.03 +1.7 SpcOpp pfB N SPEpB .88 3.4 26.54 24.48 25.70 10 25.97 25.56 +.20 -.6 SpectraEP N SEP 3.01f 8.3 11 46.47 29.89 808 36.24 3044 36.63 35.31 +.22 -8.3 SpectrmB N SPB 1.68 2.0 15 126.66 60.13 82.95 -26.2 SpectPh Q SPPI 24.20 7.12 1003 21.39 4897 23.93 21.15 -2.36 +12.9 SpeedM N TRK .60 3.5 18 23.47 16.46 21 16.92 97 17.70 16.84 -.38 -10.3 SperoTh n Q SPRO 19.00 9.66 275 11.03 897 12.05 10.68 -.04 -6.1 Sphr3D grs Q ANY 5.49 .32 359 .38 1794 .49 .36 -.09 -84.5 Spherix rs Q SPEX 2.42 .96 55 1.03 463 1.14 1.03 -.02 -26.4 SpF LgCap n N FMDG 33.20 26.89 29.86 3 30.09 29.72 +.15 +6.6 SpinMedT n N FFIU 25.15 24.17 0 24.32 8 24.38 24.29 -.02 -2.0 Spire N SR 2.25 3.1 20 82.85 60.09 197 71.75 1084 72.95 71.10 -.45 -4.5 SpiritAero N SPR .48 .5 20 105.20 59.68 924 91.85 5256 92.41 88.04 +2.10 +5.3 SpiritAir N SAVE 18 48.81 30.32 1089 42.94 9322 44.40 40.01 +2.66 -4.3 SpirMTA n N SMTA 11.19 8.90 330 10.07 1407 11.10 9.97 -.94 +10.4 SpiritRltC N SRC .72 8.6 13 8.46 6.58 6762 8.33 27888 8.41 8.15 +.14 +8.3 SpiritR pfA N SRCpA 1.50 6.4 26.40 20.25 6 23.50 67 23.56 22.73 -5.4 SpirtTex n Q STXB 75 22.55 20.04 16 21.64 106 21.85 21.03 +.06 -1.0 Splunk Q SPLK 121.64 56.80 1426 101.10 8240 107.06 99.79 -4.41 +22.0 SpokHldgs Q SPOK .50 3.4 34 18.85 13.75 79 14.75 613 15.05 14.15 +.40 -5.8 SportsWhs Q SPWH 10 6.99 3.40 323 5.09 2945 5.47 5.02 -.29 -23.0sSpotify n N SPOT 198.99 135.51 4124 186.27 15106 198.99 182.49 +3.48 +25.0 SpragueRs N SRLP 2.67f 10.7 14 29.00 21.80 13 25.00 79 25.40 24.50 +.35 +3.3 SprBkPh n Q SBPH 18.93 10.81 24 12.27 98 13.44 12.10 -.29 -8.7 Sprint N S 3 8.92 4.81 4730 5.49 29365 5.59 5.35 +.03 -6.8 SprottSilv N PSLV 6.85 5.55 160 5.66 1913 5.72 5.58 +.03 -10.7 SprottFoc Q FUND .75e 9.7 8.39 7.26 32 7.76 216 7.87 7.69 -.11 -2.0 SprottGold N PHYS 11.15 9.83 395 9.90 1804 10.02 9.85 -.04 -6.5 SprottPPP N SPPP 9.91 7.47 28 8.01 244 8.08 7.78 +.29 -14.2 Sprouts Q SFM 22 28.29 17.55 1636 21.13 7364 22.41 21.05 -1.02 -13.2sSquare n N SQ 72.80 24.22 8651 69.85 44035 73.19 68.20 -.56 +101.5sStaarSur Q STAA 35.00 9.88 428 32.45 1571 35.00 32.45 -1.45 +109.4 Staff360 rs Q STAF 5.70 1.14 182 2.42 1583 3.00 2.31 -.58 -23.2 STAG Indl N STAG 1.39 5.2 36 28.95 22.42 377 26.84 2088 27.29 26.59 -.12 -1.8 STAG pfC N STAGpC 27.19 24.76 72 26.05 81 26.35 26.05 -.15 -.5 StageStrs N SSI .20 9.5 3.25 1.45 226 2.10 1217 2.44 2.10 -.26 +25.0 Stamps.cm Q STMP 32 285.75 146.60 161 272.15 856 283.80 267.00 +2.40 +44.8 SP Matls N XLB .98e 1.7 64.17 53.41 5521 59.30 27718 59.75 57.92 +1.01 -2.0 SP HlthC N XLV 1.01e 1.1 91.79 77.82 5743 87.96 31095 88.91 86.61 +1.20 +6.4 SP CnSt N XLP 1.28e 2.4 58.95 48.76 13414 53.38 73126 53.76 52.32 +.52 -6.2sSP Consum N XLY 1.12e 1.0 113.31 87.89 6549 111.64 26815 113.57 111.06 -.51 +13.1 SP Engy N XLE 2.04e 2.7 79.42 61.80 12641 76.63 53656 77.10 74.43 +1.74 +6.0 SPDR Fncl N XLF .46e 1.6 30.33 23.79 63128 28.13 292042 28.27 27.55 +.57 +.8 SP Inds N XLI 1.12e 1.5 80.96 66.95 11282 76.01 64326 76.34 73.84 +1.57 +.4sSP Tech N XLK .78e 1.1 74.24 56.67 31775 71.85 82949 74.24 71.40 -.70 +12.4 SpdrRESel N XLRE 34.02 29.17 2666 32.45 12433 32.90 32.14 -.05 -1.5 SP Util N XLU 1.55e 2.9 57.23 47.37 15748 52.64 78750 53.07 51.18 +.35 -.1 Std AVB n Q STND 31.60 30.05 6 30.30 23 30.79 30.28 -.26 -2.4 StdMotor N SMP .84 1.8 26 54.73 40.56 137 45.86 694 49.16 44.64 -2.67 +2.1 Standex N SXI .72 .7 22 110.00 89.40 23 103.30 159 106.80 102.35 -.60 +1.4 StanBlkDk N SWK 2.64f 1.8 20 176.62 130.56 1875 145.90 11770 146.06 137.82 +1.67 -14.0 StanB&D 52 N SWJ 1.44 5.7 26.10 24.88 13 25.44 92 25.49 25.26 +.9 StanBlD un N SWP 128.00 104.21 35 111.50 210 111.88 106.72 -.29 -9.2 Stantec g N STN .55f 17 29.25 24.05 7 26.05 61 26.35 25.40 +.35 -6.8 StarBulk rs Q SBLK 14.60 8.62 367 12.81 1577 13.10 12.32 +.29 +13.8 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 1 25.65 18 25.88 25.45 +1.3 StarGas N SGU .47f 4.9 15 11.35 8.74 20 9.53 145 10.00 9.45 -.27 -11.3 StarsGp g Q TSG 38.95 15.85 654 35.60 4304 38.00 35.50 -1.20 +52.8 Starbucks s Q SBUX 1.44f 2.8 24 61.94 47.37 15768 52.15 57469 52.60 50.21 +1.24 -9.2 Starret N SCX .40 6.0 22 9.40 5.80 4 6.70 36 6.75 6.30 +.40 -22.1 Startek N SRT 55 14.27 6.11 69 7.69 454 7.88 6.67 +.88 -22.9sStarwdPT N STWD 1.92 8.5 12 22.55 19.47 2254 22.51 8343 22.57 22.15 +.24 +5.4 StatAutF Q STFC .40 1.2 34.31 22.11 57 32.21 144 32.96 31.26 +.54 +10.6 StateBkFn Q STBZ .80 2.5 20 35.99 25.41 260 32.14 1657 33.91 31.72 -1.77 +7.7 StateStr N STT 1.68 1.9 14 114.27 84.56 7059 87.00 21636 89.35 85.08 +1.13 -10.9 StateSt pfC N STTpC 25.57 24.01 8 25.13 188 25.25 25.13 -.15 -.3 StateSt pfD N STTpD 28.96 26.00 19 27.12 266 27.20 27.00 -.14 -1.2 StaStCp pfG N STTpG 28.45 25.50 21 26.07 168 26.24 26.07 -.19 -3.9 StateSt pfE N STTpE 27.16 25.47 26 26.25 127 26.48 26.21 -.30 -.8 SteadyM n Q STDY 11 6.80 2.60 20 4.68 335 4.70 4.60 +.08 +26.4 StealthGas Q GASS 15 4.70 2.90 7 3.69 118 3.78 3.61 -.09 -15.4 SteelCon Q STCN 2.90 1.46 6 2.05 79 2.18 2.03 -.07 -17.7 StlDynam Q STLD .75 1.6 14 52.10 32.20 1209 47.99 11578 49.70 47.05 +1.03 +11.3 SteelPtrs N SPLP .38p 8 20.70 16.24 1 16.49 41 16.99 16.30 -.01 -15.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 52

sSteelPr pfA N SPLPpA 23.08 19.75 20 23.07 246 23.08 22.62 +.26 +9.0 Steelcse N SCS .54f 4.0 15.90 12.50 398 13.55 2284 13.95 13.45 -.30 -10.9 SteinMart s Q SMRT .30 13.8 4.04 .48 185 2.17 936 2.45 2.16 -.27 +87.1 StellrAcq n Q STLR 10.49 10.00 0 10.44 1 10.44 10.42 +2.3 StellusCap N SCM 1.36 10.2 11 14.29 11.07 147 13.32 524 13.57 13.21 -.08 +1.4 StellCap22 N SCA 1.44 5.7 25.39 24.78 8 25.10 16 25.21 25.01 -.05 -.9 StemlineTh Q STML 20.55 7.30 166 15.40 897 17.10 15.20 -1.20 -1.3 Stepan N SCL .90f 1.0 21 92.97 68.09 93 86.90 627 87.42 80.00 +4.36 +10.0 Stericycle Q SRCL 83.25 56.64 608 70.56 4253 71.30 67.70 +2.31 +3.8 Stericyc pf Q SRCLP 5.25 9.9 68.36 43.93 141 53.20 573 53.45 51.04 +1.65 +.5sSteris plc N STE 1.24 1.1 28 114.29 81.54 689 112.82 2273 114.29 111.01 +.86 +29.0 SterlingBc N STL .28 1.2 14 26.50 21.00 1290 22.75 9266 23.50 22.55 -.35 -7.5 SterlBc pfA N STLpA 26.74 25.65 2 26.41 36 26.48 26.29 +.00 +.3 SterlBcp n Q SBT .04 .3 14.98 12.00 69 13.39 211 13.66 12.94 +.14 +5.4 SterlCons Q STRL 22 18.90 9.42 104 13.07 956 13.84 12.88 -.46 -19.7 SMadden Q SHOO .80 24 56.70 37.25 355 53.55 1693 55.85 53.10 -1.60 +14.7 Stewrdshp Q SSFN .12 1.1 14 12.75 8.50 1 10.94 23 11.25 10.75 +.34 +6.7 StewInfo N STC 1.20 2.7 24 47.37 34.48 68 44.87 356 45.69 44.49 -.30 +6.1 StifelFin N SF .48f .9 16 68.76 44.44 459 52.89 1854 54.85 52.56 -.60 -11.2 Stifel pfA N SFpA 1.56 5.9 27.73 24.50 15 26.24 187 26.29 26.11 +.09 -3.1 Stif 47 ef N SFB 26.20 23.25 8 24.69 75 24.85 24.51 -.14 -1.0 StitchFix n Q SFIX 35.45 14.48 2737 29.51 11530 34.67 28.55 -4.87 +14.2 StockYBc s Q SYBT .92 2.4 19 41.90 31.90 48 38.35 194 39.35 37.60 -.25 +1.7 StoneHEM N EDF 2.16 15.6 17.31 12.80 88 13.85 441 14.00 13.50 +.31 -12.9 StonHEmM N EDI 1.81 13.3 16.45 12.63 40 13.64 259 13.68 13.00 +.69 -12.4 StoneCastle Q BANX 1.52 6.7 17 24.92 20.00 11 22.60 45 22.96 22.60 -.24 +12.3 StoneMor N STON 1.32 31.1 7.64 3.44 107 4.25 1001 4.44 3.48 +.68 -35.2 Stonerdg N SRI 24 37.69 15.05 173 33.37 953 34.49 32.17 -.35 +46.0 StoreCap N STOR 1.24 4.6 23 28.05 22.51 1988 27.23 5863 27.76 27.20 -.33 +4.6 StrataS rs Q SSKN 2.81 1.06 125 2.08 878 2.15 1.76 +.24 +69.1 Stratasys Q SSYS 25.35 17.17 477 19.29 2667 21.38 18.91 -1.97 -3.4 StratALL36 N GJT .29 1.4 21.85 19.48 0 21.00 3 21.20 20.96 -.27 +5.0 Strat D35 N GJP .74 3.3 23.69 21.85 22.67 1 23.28 22.64 +.10 -1.2 StratGS33 N GJS .32 1.5 21.52 19.16 2 21.24 9 21.25 21.08 +.16 +4.9 StratNWS95 N GJV 1.75 6.8 26.72 25.05 1 25.85 4 26.00 25.68 -.05 -.1 StratUSM N GJH .64 6.7 10.35 9.37 9.51 2 9.55 9.51 -.03 -5.4 StratWMT N GJO .22 .9 23.36 21.73 0 22.70 1 23.17 22.60 +.00 +2.0 Strattec Q STRT .56 1.7 18 49.20 29.70 8 33.15 40 33.75 30.60 +2.65 -23.9 StratusPrp Q STRS 1.00e 52 35.90 27.25 5 29.60 21 30.76 29.50 -1.20 -.3sStrayer Q STRA 1.00 .8 35 121.27 76.40 69 119.56 369 121.30 118.66 -.45 +33.5 StreamHlth Q STRM 2.82 .92 6 1.32 74 1.44 1.30 -.12 -21.9tStrgbrBio n Q SBBP 9.25 4.80 546 4.55 1713 5.25 4.45 -.50 -37.2 Stryker N SYK 1.88 1.1 29 179.84 137.70 1177 169.04 7910 175.86 166.07 -5.26 +9.2 SturmRug N RGR 1.28f 2.4 19 64.55 43.00 139 54.25 925 57.83 54.15 -1.95 -2.9 SubPpne N SPH 2.40 10.1 34 27.05 21.85 121 23.80 624 23.93 23.36 +.29 -1.7 SumitMitsu N SMFG 9.67 7.33 729 8.12 3285 8.19 8.03 +.33 -6.6 SummerInf Q SUMR 2.25 .72 41 1.42 164 1.45 1.38 +.03 -5.3 SumFWV Q SMMF .52 2.1 13 28.16 20.98 18 24.51 49 27.33 24.44 -2.26 -6.9 SummitHtl N INN .72 5.3 13 18.08 12.77 402 13.66 2333 14.31 13.62 -.51 -10.3 SummtH pfD N INNpD 1.61 6.6 27.58 23.50 2 24.50 8 24.60 24.16 +.07 -3.9 SumHP pfE N INNpE 26.25 22.82 7 23.96 289 24.21 23.67 -.14 -6.7tSumtMtls n N SUM .29t 24 34.06 24.41 2119 26.09 9503 26.22 24.41 +.25 -17.0 SummitMP N SMLP 2.30 13.5 24.15 13.10 258 17.05 674 17.28 16.45 +.55 -16.8stSumtSem n Q WISA 123 4.70 123 5.00 4.20 SmtStB s Q SSBI .48 3.0 23 16.05 11.65 3 16.00 8 16.05 15.40 +.35 +27.0 SumTher n Q SMMT 16.86 2.16 61 2.37 616 2.68 2.33 -.09 -78.6 SunCmts N SUI 2.84f 3.0 96 99.97 80.12 284 95.40 1720 97.89 95.20 -1.60 +2.8 SunHydrl Q SNHY .36 .7 42 70.83 40.92 65 49.84 447 51.02 49.04 -.24 -23.0 SunLfFn g N SLF 1.90f 44.50 37.34 395 40.59 2621 41.02 40.18 +.23 -1.6 SunCokeE N SXC .99e 6 14.32 8.20 469 11.89 2418 13.96 11.80 -1.48 -.8 SunCokeEn N SXCP 1.60m 10.1 9 21.95 14.70 121 15.85 658 16.90 15.35 -9.2sSuncor g N SU 1.44 42.06 30.44 3257 41.98 18335 42.07 40.28 +.84 +14.3 SundEng n Q SNDE 9.59 3.61 15 5.39 40 5.45 5.20 +.04 -9.3 SunesisP rs Q SNSS 7.69 1.82 174 2.32 633 2.44 2.28 -.12 -37.1tSunlOnl n N STG 14.08 5.95 331 6.38 1729 7.79 5.92 -1.34 -42.5 SunLink A SSY 2.08 1.25 4 1.37 36 1.55 1.32 -.03 -13.8 SunocoLP N SUN 3.30 12.5 77 33.11 24.46 249 26.34 1251 26.65 25.65 +.54 -7.3 SunOpta Q STKL 10.05 6.27 122 8.30 700 8.75 8.25 -.40 +7.1 SunPower Q SPWR 11.70 6.46 3150 6.89 8774 7.55 6.80 -.49 -18.3 Sunrun n Q RUN 13 16.45 4.21 1430 14.61 6863 15.50 14.30 +.23 +147.6 SunstnHtl N SHO .20 1.2 19 17.60 14.09 1412 16.16 7625 17.03 16.14 -.65 -2.2 SunstHt pfE N SHOpE 27.22 24.65 0 26.01 6 26.14 25.92 +.01 -.4 SunstHt pfF N SHOpF 1.61 6.4 26.98 23.60 25.30 53 25.30 25.18 -.01 -2.2sSunTrst N STI 1.60 2.2 14 73.44 51.96 2524 72.67 18279 73.44 71.06 +1.83 +12.5 SunTr pfA N STIpA 1.50 6.4 25.83 23.37 40 23.53 451 23.76 23.42 -.24 -4.3 SunTr pfE N STIpE 1.47 6.0 25.85 25.06 24.70 -2.1 Sunworks n Q SUNW 2.14 .90 178 .93 385 1.10 .90 -.13 -11.4 SuperMicro Q SMCI 16 27.90 16.10 304 22.20 1229 23.90 21.68 -1.55 +6.1 SuperCom Q SPCB 4.95 1.53 94 1.78 1324 2.04 1.71 -54.5tSupTech rs Q SCONW 14.90 2.80 117 2.90 2810 12.88 2.80 -5.65 -73.4 SupDrillg A SDPI 2.33 .65 21 1.75 151 1.80 1.60 +.03 +19.0 SupEnrgy N SPN .32 3.4 12.73 7.66 9547 9.35 36447 9.96 8.51 -.46 -2.9 SupGpCos s Q SGC .38 1.8 19 28.85 18.80 16 21.36 70 22.36 19.38 +1.49 -20.0 SuperiorInd N SUP .36 2.1 26 20.65 12.70 88 17.20 658 17.45 16.28 +15.8 Supernus Q SUPN 39 61.25 33.30 475 53.45 2832 56.40 52.30 -1.43 +34.1sSupvalu rs N SVU 16 32.25 13.60 6113 32.07 35079 32.25 19.21 +11.46 +48.5 supprt.cm rs Q SPRT 3.15 2.01 7 2.76 44 2.81 2.74 -.06 +14.0tSurfaceOn n Q SURF 18.18 10.57 189 11.13 1020 14.16 10.46 -2.02 -16.5 SurgPtrs n Q SGRY 21.65 7.10 310 14.70 1742 14.85 13.90 +.55 +21.5sSurmodic Q SRDX 63.85 24.25 101 59.30 445 63.85 59.01 -1.45 +111.8 SuthrlAs n N SLD 1.52 9.2 16.70 13.55 38 16.50 188 16.70 16.38 +.10 +8.9sSuthrAsM23 N SLDA 1.75 6.6 26.50 24.58 3 26.54 28 26.58 26.20 +.09 +3.5 SwEGrain23 N GRU 3.96 3.22 0 3.50 9 3.54 3.37 +.09 +4.6 SwRCmETR N RJN 3.72 1.87 1 3.20 42 3.20 3.11 +.07 +14.4 SwRCmMTR N RJZ 9.20 7.81 8.06 3 8.06 7.87 +.13 -9.7 SwRCmATR N RJA 6.48 5.79 13 6.00 293 6.07 5.89 +.07 -.1 SwERCmTR N RJI 5.96 4.85 56 5.54 541 5.59 5.45 +.08 +2.6 SwisHelv N SWZ .64e .2 13.74 12.01 35 12.92 126 12.97 12.69 +.17 +1.3 Switch n N SWCH .03e 20.45 11.85 327 13.55 2587 13.61 13.10 +.14 -25.5 SykesEnt Q SYKE 50 34.39 25.77 105 28.99 439 30.16 28.95 -1.04 -7.8 Symantec lf Q SYMC .30 1.4 10 34.20 18.85 11840 20.73 47787 21.22 20.52 -.47 -26.1 Synacor Q SYNC 3.95 1.35 53 1.95 217 1.98 1.80 -15.2sSynalloy Q SYNL .13m .6 21.80 10.30 20 20.75 106 21.80 19.60 +54.9 Synaptics Q SYNA 57.32 33.73 423 49.34 2483 51.20 48.56 -1.52 +23.5 Synchrony N SYF .84f 2.8 11 40.59 28.33 15589 29.92 53872 34.02 29.33 -2.89 -22.5 SyndaxP n Q SNDX 15.20 6.61 436 6.73 1638 7.70 6.65 -.76 -23.2 SyneosH h Q SYNH 59.80 31.10 580 49.35 2620 50.90 48.75 -.85 +13.2 SynrgyPh Q SGYP 4.33 1.43 2894 1.66 14444 1.91 1.63 -.24 -25.6 Synlogic rs Q SYBX 23.00 8.73 277 9.72 490 11.44 9.56 -1.28 +.2 Synnex N SNX 1.40 1.5 12 141.94 93.87 273 94.39 1338 99.22 94.05 -4.21 -30.6 Synopsys Q SNPS 46 94.80 75.53 1832 92.58 5558 93.66 91.22 +.89 +8.6 SynovusFn N SNV 1.00 2.0 18 57.40 40.27 1926 49.92 15416 55.42 49.41 -4.69 +4.1sSyntel Q SYNT 15.00e 20 40.89 17.79 1750 40.67 16771 40.89 40.50 +1.54 +76.9 Synthes rs Q SES 4.71 2.00 18 2.70 48 2.90 2.67 -.16 -4.9tSynthBiol A SYN 1.05 .19 1058 .18 2890 .21 .18 -.03 -65.6 Sypris Q SYPR .08 5.3 1.90 1.25 4 1.50 31 1.58 1.50 -.10 +8.7 SyrosPhar n Q SYRS 24.38 6.30 90 9.92 706 11.84 9.79 -1.89 +2.0sSysco N SYY 1.44 2.0 28 71.93 50.05 1794 71.48 9919 71.97 69.87 +.48 +17.7sSystemax N SYX .22 .5 44 47.12 17.33 128 45.60 699 47.12 44.22 +1.23 +37.1T -:T-MobileUS Q TMUS 23 66.52 54.60 2325 59.61 12510 60.67 57.89 +.36 -6.1 TAL Educ s N TAL 47.63 23.58 9993 34.42 40740 41.60 34.00 -5.85 +15.9 TAT Tch h Q TATT .34e 4.4 18 11.65 7.20 0 7.80 4 7.83 7.60 +.30 -25.7 TC PpLn N TCP 2.60 8.4 10 58.52 22.64 248 30.82 2152 32.59 30.22 -.20 -42.0 TCF Fncl N TCF .60 2.3 16 27.34 14.58 2601 25.64 8172 26.55 24.85 +.11 +25.1 TCF deo pfC N TCFpD 26.06 23.92 14 24.82 69 24.95 24.76 -3.5 TCG BDC n Q CGBD 1.48a 8.3 11 20.30 16.73 79 17.86 533 17.99 17.52 -.05 -10.9 TCP Cap Q TCPC 1.44 9.8 11 17.03 13.72 158 14.76 833 14.92 14.70 -.04 -3.4 TCW Strat N TSI .21 3.7 6.01 5.34 29 5.51 157 5.55 5.50 -6.1 TD Ameritr Q AMTD .84 1.4 29 63.01 41.88 1399 59.83 13385 60.99 57.53 +2.40 +17.0 TDH Hld n Q PETZ 31.75 3.17 411 3.53 980 4.31 3.50 -.77 -37.4 TE Connect N TEL 1.76f 1.9 27 108.23 77.15 1907 94.00 13785 95.79 90.04 +2.31 -1.1 TESSCO Q TESS .80 4.5 35 24.85 12.15 9 17.85 97 18.20 17.00 -.05 -11.4 TFS Fncl Q TFSL .68 4.2 54 16.62 14.32 84 16.10 500 16.45 16.10 -.21 +7.8 TG Thera Q TGTX 17.35 7.25 1371 11.00 5004 12.35 10.85 -1.15 +34.1 THL Credit Q TCRD 1.08 13.7 8 10.25 7.70 270 7.87 562 8.35 7.83 -.35 -13.0 THL Crd21 N TCRX 26.31 25.07 0 25.51 11 25.51 25.34 -.10 +1.2 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 5 25.62 7 25.64 25.47 +.14 -1.2 THLCSenL N TSLF 1.32 7.8 18.21 16.30 13 16.95 89 17.22 16.95 -.06 +.5 TIM Part N TSU .28e 1.7 23.12 16.17 374 16.72 4338 17.68 16.69 -.42 -13.4sTJX N TJX 1.56 1.6 22 98.94 66.44 1755 96.55 11674 98.94 96.33 -.52 +26.3tTMSR Gl s Q TMSR 78 6.37 3.50 3.50 0 3.50 3.50 -.02 -29.7 TOP Shi rs Q TOPS 396.00 .69 813 .96 9207 1.14 .87 +.08 -61.9sTPG Pace n N TPGE 13.00 9.67 738 12.18 5955 13.00 11.92 -.37 +25.1 TPG Pac n N TPGH 10.15 9.67 168 10.10 172 10.11 10.05 +.07 +3.8 TPG RE n N TRTX 1.72f 8.3 25 21.05 18.22 97 20.65 992 20.80 20.47 +.07 +8.4 TPG SpLnd N TSLX 1.56 8.0 9 21.74 17.00 312 19.39 1702 19.45 18.63 +.58 -2.1sTPI Co n Q TPIC 32.19 16.35 165 30.83 1031 32.22 29.43 +1.27 +50.7 TSR Inc Q TSRI 38 9.40 3.80 2 6.75 16 7.16 6.15 -.53 +29.8tTTEC Hl Q TTEC .54f 1.7 30 43.75 29.45 49 31.90 248 34.85 29.45 -2.65 -20.7 TTM Tch Q TTMI 40 19.62 12.76 405 17.41 2684 17.95 17.06 -.18 +11.1sTableauA N DATA 112.42 63.41 601 107.64 2636 112.42 105.75 -2.96 +55.5 Tabula n Q TRHC 70.15 12.63 270 60.69 1611 67.50 60.14 -6.70 +116.4 TactSys n Q TCMD 57.60 22.72 332 48.65 1376 56.80 47.55 -6.95 +67.9 TahoeRes N TAHO .24 5.4 7.00 3.76 1508 4.41 11022 4.57 4.35 -.13 -7.9 TailorBr N TLRD .72 3.5 11 35.94 10.00 1830 20.56 7690 22.51 20.53 -1.83 -5.8 Taitron h Q TAIT .10 5.3 2.89 1.22 13 1.89 103 1.94 1.75 -.01 +12.5 Taiwan N TWN 22.25 19.25 2 20.53 12 20.59 20.11 +.23 -1.6 TaiwSemi N TSM .73e 1.8 18 46.57 35.34 9468 41.45 39604 41.92 40.31 +.72 +4.5 TakeTwo Q TTWO 129.25 78.10 2121 122.58 8289 128.70 120.99 -4.03 +11.7 Takung n A TKAT 34 5.05 1.19 4 1.37 20 1.40 1.32 +.01 -45.6 Talend n Q TLND 64.55 35.46 188 61.02 593 62.69 60.54 -1.04 +62.8 TalosEn rs N TALO 40.16 19.43 62 34.25 398 35.65 34.00 -.30 +6.5sTandmD rs Q TNDM 28.90 2.14 3157 25.60 11315 28.90 24.03 -1.29 +984.7 TandyLthr Q TLF 12 8.90 6.79 3 7.80 13 7.80 7.50 -.04 +.6 TangerFac N SKT 1.40f 5.9 12 27.88 19.86 1535 23.64 6364 24.46 23.45 -.02 -10.8 Tantech n Q TANH 4.54 1.10 373 1.51 3200 1.57 1.36 +.08 -41.5 TanzRy g A TRX .68 .24 118 .41 746 .44 .40 -.03 +46.4 Taoping h Q TAOP 5.20 .84 273 1.29 3832 1.70 1.25 +.02 -12.8 Tapestry N TPR 1.35 2.8 30 55.50 38.70 1654 47.57 9400 48.73 47.36 -.75 +7.6 Tapimmu n Q TPIV 13.55 2.58 133 6.72 1617 9.57 6.53 -2.59 +71.4 Tarena Q TEDU .28e 3.2 20.24 7.11 93 8.70 528 8.93 8.35 +.28 -42.0 TargaRes N TRGP 3.64 7.1 53.24 39.59 1943 51.24 8652 53.00 51.21 -.39 +5.8 TargaR pfA N NGLSpA 2.25 8.3 27.35 25.82 10 26.99 29 27.06 26.83 +.09 +1.9sTarget N TGT 2.56f 3.2 15 81.29 53.90 3362 80.13 20777 81.29 77.88 +2.37 +22.8 TaroPhrm N TARO 11 128.46 93.01 26 113.85 187 116.29 111.92 +.91 +8.7tTaseko A TGB 2.46 .92 590 .91 2651 .99 .88 -.06 -61.2 TataMotors N TTM 35.82 18.20 2639 19.25 10734 19.69 18.36 +.86 -41.8 Taubmn N TCO 2.62f 4.4 21 66.61 44.78 626 60.00 2478 61.47 59.28 -.01 -8.3 Taub pfJ N TCOpJ 1.63 6.4 25.58 23.61 1 25.25 37 25.40 25.17 -.14 +.5 Taub pfK N TCOpK 1.56 6.2 26.16 22.72 4 25.07 14 25.16 25.05 -.08 -.6 TaylrDv Q TAYD 25 15.14 9.70 11.50 9 11.55 11.39 -14.3tTaylorMH N TMHC 12 28.42 19.61 1786 19.44 9339 21.24 19.41 -1.69 -20.6 Team N TISI 24.55 10.45 181 22.35 1838 23.00 21.55 +.30 +50.0 TechData h Q TECD 26 111.10 75.31 223 82.08 1198 86.49 81.98 -3.44 -16.2 TechComm Q TCCO 15.40 3.80 45 3.90 69 4.25 3.90 -.15 -65.9 Technip N FTI .13 19 35.00 24.53 8450 32.49 25048 33.13 29.52 +2.31 +3.8sTechTarg Q TTGT 34.47 9.11 371 31.79 3022 34.47 31.23 -.58 +128.4 TeckRes g N TECK .16e 30.80 19.42 2734 25.93 18064 26.40 24.18 +1.54 -.9 Tecnoglass Q TGLS .56 6.4 21 9.88 5.50 4 8.70 17 9.18 8.53 -.37 +18.4 Tecogen Q TGEN 4.20 2.05 5 3.28 25 3.50 3.28 -.16 +21.5tTeekay N TK .22 3.2 10.90 6.77 370 6.83 2965 7.14 6.77 -.08 -26.7 TeekLNG N TGP .56 3.4 81 21.65 15.80 158 16.25 664 16.80 16.05 -.15 -19.4 TeekLN pfA N TGPpA 2.25 8.6 26.36 24.20 24 26.04 107 26.06 25.66 +.05 +3.1 TeekOffsh N TOO .04m 1.6 85 3.12 2.14 194 2.54 1295 2.58 2.47 +.04 +7.6 TeekOf pfA N TOOpA 1.81 7.9 24.49 15.56 2 22.93 23 23.09 22.60 -.12 -.6 TeekOf pfB N TOOpB 2.13 8.5 26.00 16.81 4 24.91 33 25.00 24.63 -.09 +.3 TeekOf pfE N TOOpE 2.22 8.9 25.20 24.06 52 24.97 143 25.20 24.83 -.04 -.3 TeekayTnk N TNK .21 21.1 14 1.95 .96 1714 .99 6996 1.07 .99 -.05 -29.1 Tegna N TGNA .28 2.6 6 15.60 10.00 2030 10.79 9653 11.38 10.54 -.01 -23.4 TejonRnch N TRC 26.25 18.59 48 23.28 324 24.26 23.21 -.97 +12.1 TeklaHlth N HQH 1.92e 8.6 26.29 20.36 93 22.20 526 22.93 22.07 -.39 -1.6 TeklaHcrOp N THQ 1.35a 7.6 19.00 16.02 65 17.67 475 17.88 17.49 +.08 +.9 TeklaLfSci N HQL 1.95e 10.0 22.24 18.01 60 19.43 338 20.30 19.29 -.65 -1.0 TeklaWH n N THW 1.40 10.5 15.28 12.47 74 13.28 545 13.44 13.20 -.03 -2.4 TelInstEl A TIK 34 6.35 2.05 1 2.35 57 2.80 2.30 -.25 -9.6 Teladoc n N TDOC 71.30 27.35 1276 63.85 10177 70.18 62.85 -4.70 +83.2 Telaria n N TLRA 5.30 3.42 175 3.78 814 4.05 3.73 -.25 -6.2 TlcmArg N TEO .71e 3.6 40.19 17.00 112 19.99 660 20.36 19.56 +.08 -45.4 TelItalia N TI 11.28 6.69 257 7.59 1048 7.62 6.90 +.63 -12.1 TelItaliaA N TI/A .30e 4.5 9.60 6.09 56 6.65 1134 6.68 6.13 +.45 -7.8sTeledyne N TDY 34 220.24 135.41 118 217.57 616 220.24 208.52 +5.01 +20.1 Teleflex N TFX 1.36 .5 34 288.78 197.72 155 275.15 694 280.34 272.89 -.33 +10.6 TelefBrasil N VIV .64e 5.6 13 17.33 11.20 1931 11.45 6982 11.95 11.28 -.27 -22.8 TelefEsp N TEF 1.20e 13.3 11.58 8.41 1050 8.98 5820 9.02 8.61 +.29 -7.2 Telenav Q TNAV 8.00 4.50 27 5.65 277 6.00 5.40 +.10 +2.7 TelData N TDS .64 2.6 8 29.87 23.54 499 24.75 2784 25.45 24.00 +.35 -11.0 TelData45 N TDI 1.66 6.5 26.61 23.29 1 25.56 9 25.76 25.24 -.43 TelData 61 N TDA 1.47 6.0 25.64 23.11 1 24.47 37 25.00 24.43 -.56 -1.7 TelData60 N TDJ 1.75 7.0 26.20 23.95 9 25.06 138 25.49 25.01 -.44 -.9 TelData59 N TDE 1.72 6.8 26.21 24.26 7 25.16 51 25.84 25.03 -.67 -.6 Teligent Q TLGT 8.67 2.43 356 4.20 2807 4.41 4.05 -.02 +15.7 Tellurian rs Q TELL 13.74 6.45 813 7.66 4232 8.08 7.35 -.24 -21.4 Telus gs N TU 2.10 38.50 34.28 380 36.11 1492 36.33 35.87 -.22 -4.6 TmpDrgn N TDF 4.00e 2.3 24.65 19.87 50 21.32 204 21.67 20.98 +.20 -.9 TmpEMF N EMF 1.28e 2.1 18.00 14.17 21 14.92 140 15.10 14.64 +.18 -9.1 TmpEMI N TEI .80a 7.5 11.98 10.18 111 10.63 556 10.65 10.41 +.17 -4.8 TmpGlb N GIM .30 4.8 6.77 6.09 1028 6.28 2123 6.29 6.15 +.09 -2.8 TempurSly N TPX 13 68.05 41.10 1405 47.98 8928 54.18 46.41 -6.00 -23.5stTenable n Q TENB 33.89 29.90 1580 30.50 11228 33.89 29.80 +.8 Tenaris N TS .69e 1.9 40.64 25.91 1729 35.95 8362 37.24 35.87 -1.06 +12.8 TenaxTh rs Q TENX 15.20 4.41 7 6.36 37 6.90 6.25 -.49 -35.1sTenetHlth N THC 39.74 12.25 1822 36.94 15059 39.74 36.31 +1.83 +143.7 Tengsco A TGC 2.47 .55 66 .95 717 1.10 .92 -.13 +18.8sTennant N TNC .84 1.0 86.03 59.00 259 83.45 998 86.03 77.25 +4.65 +14.9tTenneco N TEN 1.00 2.2 7 65.59 41.64 1011 45.27 4521 47.94 41.64 +1.14 -22.7 TVA 28 N TVC .96 4.0 25.97 23.29 13 24.06 60 24.14 24.00 -.04 -4.2 TVA 29 N TVE .84 3.5 26.98 23.22 19 23.83 74 23.95 23.72 -.09 -4.7 Teradata N TDC 24 44.27 28.84 1018 40.29 4861 42.84 39.82 -1.07 +4.8 Teradyn N TER .36 .8 34 50.68 32.06 3947 44.25 24608 45.80 39.23 +4.03 +5.7 Terex N TEX .40 .9 39 50.17 35.30 1361 43.93 7149 44.82 42.52 +.94 -8.9 Ternium N TX 1.10e 3.0 11 42.43 26.37 241 36.46 1959 37.45 35.00 +1.56 +15.4 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 21.4 14.20 9.55 879 9.97 3231 10.80 9.90 -.68 -16.6 TerrenoRlt N TRNO .88 2.4 33 39.27 31.56 229 36.62 1571 37.25 36.31 -.61 +4.4 TerritBcp Q TBNK .88f 2.9 16 33.00 28.12 15 30.50 49 31.06 30.44 -.10 -1.2tTesaro Q TSRO 136.45 34.54 1140 35.12 9964 40.83 34.54 -4.12 -57.6 Tesla Inc Q TSLA 389.61 244.59 5694 297.18 38218 310.70 292.55 -16.40 -4.6sTetraTc Q TTEK .48f .8 25 61.75 39.95 160 60.30 702 62.25 59.55 +.05 +25.2 TetraTech N TTI 4.87 1.85 541 4.14 2199 4.44 4.11 -.25 -3.0 Tetraphase Q TTPH 8.75 2.05 2340 2.85 5822 3.16 2.73 -.19 -54.8 TeucrCorn N CORN 19.09 15.66 35 16.57 395 16.73 16.20 +.25 -1.2 TeucrSug N CANE 10.50 6.91 30 7.03 202 7.15 6.98 -.02 -28.1 TeucrWht N WEAT 7.51 5.80 179 6.68 719 6.91 6.42 +.16 +11.3 TeucrSoyb N SOYB 19.47 15.36 175 16.36 917 16.56 15.90 +.34 -8.5 TeucrmAgs N TAGS 25.70 20.50 20.98 3 21.00 20.98 +.48 -5.1 TevaPhrm N TEVA .73e 3.2 7 33.24 10.85 6911 23.14 34259 23.90 22.85 +.21 +22.1 TexCapB 42 Q TCBIL 1.63 6.3 25.89 25.00 1 25.69 10 25.69 25.57 -.03 +1.6 TexCapB pf Q TCBIP 1.63 6.4 25.85 25.00 8 25.43 25 25.46 25.37 -.01 -.5 TxCapBsh Q TCBI 18 103.05 69.65 327 91.75 4039 96.70 90.83 -4.70 +3.2 TexInst Q TXN 2.48 2.2 28 120.75 79.60 4342 112.60 26200 116.46 110.03 -2.40 +7.8 TexPacLd N TPL .29f 816.28 315.20 12 740.00 48 788.00 731.00 -34.94 +65.7 TexRdhse Q TXRH 1.00 1.5 31 70.86 44.29 732 67.86 3125 70.38 67.27 -2.15 +28.8 Textainer N TGH .96 6.4 26.50 13.80 138 15.00 540 15.25 14.35 -.10 -30.2 Textron N TXT .08 .1 36 69.36 47.24 1834 67.03 11109 68.29 66.23 +.17 +18.4 The9Ltd rs Q NCTY 5.04 .95 21 1.00 252 1.10 1.00 -.01 -47.9 TherapMD Q TXMD 7.66 4.34 2271 6.08 8567 6.82 6.03 -.54 +.7 TherpxBio n Q TRPX 7.69 3.00 7 3.65 46 3.65 3.23 +.21 -31.6 TheravBio Q TBPH 36.70 21.27 142 23.17 980 26.18 22.82 -2.73 -16.9sThermoFis N TMO .68 .3 29 234.43 170.07 2735 231.10 12783 234.43 216.00 +14.25 +21.7 Thermon N THR 49 26.50 15.74 59 23.78 376 24.33 23.58 -.19 +.5 TheStreet Q TST .10 4.2 4 2.50 .75 124 2.39 517 2.48 2.31 +.04 +64.8 ThirdPtRe N TPRE 10 17.10 12.28 637 12.40 2526 12.85 12.30 -.35 -15.4 1347PrpIns Q PIH 45 8.25 6.55 1 7.14 11 7.30 7.09 +.06 -1.5 1347PrIn pf Q PIHPP 28.00 24.15 0 25.40 5 25.79 25.22 -.04 +4.1 ThomsonR N TRI 1.38 3.3 18 48.61 36.52 557 41.52 2816 42.56 41.23 -.81 -4.7tThor Inds N THO 1.48 1.6 11 161.48 87.62 506 92.87 7924 99.60 87.62 -6.84 -38.4 3D Sys N DDD 50 18.42 7.92 3807 12.41 15456 15.64 12.00 -2.59 +43.6t3M Co N MMM 5.44f 2.6 29 259.77 190.57 2248 207.42 20266 210.60 190.57 +5.47 -11.9tThundBr n Q TBRG 9.65 9.62 9.63 251 9.65 9.62 -.01 -.2 ThundBr un Q TBRGU 10.15 9.97 1 10.14 101 10.14 10.13 +.02 +.9 TiberAcq n Q TIBR 9.74 9.55 1 9.56 151 9.56 9.56 -.02 -.1 TiberAc un Q TIBRU 10.19 10.00 10.15 1 10.15 10.15 +.05 +1.3 Tidwtr N TDW 1.00 3.0 35.98 .86 388 33.44 1610 34.08 31.33 +1.95 +37.0 TierREIT n N TIER .72 3.1 24.22 16.67 109 22.86 635 23.69 22.79 -.75 +12.1sTiffany N TIF 2.20f 1.6 41 141.64 86.15 687 136.68 5731 141.64 136.22 +.31 +31.5 TileShop Q TTS .20 45 16.05 5.15 348 8.15 3134 9.13 7.95 -.60 -15.1 Tillys N TLYS 36 16.57 8.42 114 15.16 795 16.10 14.95 -.27 +2.7sTilray n Q TLRY 34.10 20.10 1500 24.30 22364 34.10 24.12 -5.47 +8.5 TmbrlndBc Q TSBK .52a 1.4 20 39.45 24.89 16 37.70 60 38.75 37.27 -.84 +42.0 Timken N TKR 1.12f 2.5 18 55.65 41.85 516 45.40 2751 45.70 43.60 +.35 -7.6 TimknSteel N TMST 20.24 12.54 1836 15.51 2703 18.84 15.09 -2.20 +2.1 Tiptree Q TIPT .14f 2.1 20 7.24 5.35 67 6.75 200 6.90 6.70 -.10 +13.4 Titan Intl N TWI .02 .2 14.53 7.97 224 10.15 1029 10.46 9.80 -.11 -21.2 TitanMach Q TITN 25.09 11.68 146 14.89 1292 16.11 14.56 -.52 -29.7 TitanPh rs Q TTNP 2.85 .60 18 .95 112 .96 .85 +.01 -28.7 TivityHlth Q TVTY 21 48.50 29.95 311 34.15 2092 35.10 33.80 -.55 -6.6tTivo Cp Q TIVO .72 6.1 91 20.18 12.00 754 11.80 3419 12.83 11.75 -1.00 -24.4 Tocagen n Q TOCA 14.66 8.31 122 8.63 707 9.90 8.40 -.75 -15.8tTollBros N TOL .44 1.3 11 52.73 34.34 2080 35.14 14242 37.46 34.34 -2.20 -26.8sTompkins A TMP 1.92 2.2 21 91.99 71.27 19 87.23 152 91.99 87.09 -3.91 +7.2tTonixPh rs Q TNXP 5.11 2.70 6250 1.35 6635 4.21 .89 -2.80 -60.9 TootsieR N TR .36b 1.2 27 37.48 27.45 84 29.60 423 31.40 29.30 -.25 -16.2 TopImage Q TISA 1.75 .95 8 1.07 78 1.09 .99 +.03 -6.1 TopBuild n N BLD 32 87.21 51.64 208 74.53 1641 83.18 72.41 -8.65 -1.6 Torchlght Q TRCH 1.51 .95 1160 1.28 2705 1.43 1.04 +.16 -4.5 Torchmark N TMK .64 .7 7 93.60 74.48 479 87.73 2788 87.93 83.06 +4.26 -3.3 Trchmk pfC N TMKpC 27.68 25.44 19 26.18 62 26.29 26.06 -.03 -2.2 Toro Co s N TTC .80f 1.3 24 73.86 56.60 179 59.72 2007 61.05 59.29 -.85 -8.4 TorDBk gs N TD 2.68 75.46 49.91 824 58.78 6480 59.04 57.67 +.87 +.3 MonTNAPpl N TPYP .45p 24.31 20.22 35 23.74 124 24.18 23.45 +.21 +1.6 TortWat n N TBLU 30.84 25.65 0 29.02 8 29.10 27.54 -.09 -2.7 TortEnInd N NDP 1.75 13.5 15.44 10.70 32 12.93 184 13.30 12.84 +.07 -2.6 TortEnInf N TYG 2.62 9.6 32.40 24.24 295 27.33 758 28.50 27.18 +.10 -6.0 TortMLP N NTG 1.69 10.9 21.09 14.91 586 15.48 4083 16.03 15.37 -.30 -11.8 TortPplE N TTP 1.63m 9.2 20.37 15.55 51 17.71 156 17.86 17.25 +.34 -5.8 TortPw&E N TPZ 1.65 8.7 21.77 17.51 15 19.01 102 19.35 18.91 +.09 -7.7 Total SA N TOT 2.71e 4.2 64.59 49.55 2558 64.03 11623 64.31 61.22 +2.54 +15.8sTotalSys N TSS .52 .6 24 97.82 61.60 1787 93.15 9248 97.82 89.55 +3.58 +17.8 TowerIntl N TOWR .48 1.6 14 34.55 21.25 83 30.95 527 32.15 29.75 -.75 +1.3tTowerSemi Q TSEM 11 36.69 19.79 2053 20.23 8601 23.55 19.61 -2.57 -40.6 TownSprts Q CLUB 14.85 4.60 602 10.58 1374 14.13 10.17 -3.23 +90.5 TowneBank Q TOWN .64f 2.0 35.30 27.85 105 32.55 565 33.50 32.35 -.50 +5.9 TownsqMda N TSQ .30 4.6 9 11.58 6.03 31 6.47 209 6.55 6.37 +.06 -15.8 Toyota N TM 140.99 109.10 171 134.46 826 134.76 129.81 +2.66 +5.7 TraconPh n Q TCON 3.95 2.00 111 2.55 282 2.60 2.50 -.05 -23.9 TractSupp Q TSCO 1.24f 1.6 22 82.68 51.36 2445 76.25 13033 82.34 75.84 -3.62 +2.0 TradDsk A n Q TTD 97.87 40.70 996 89.50 4134 97.82 87.34 -7.80 +95.7 TrnWEnt Q TWMC 3 3.10 .80 34 .93 147 1.07 .92 -.01 -49.3 TransAct Q TACT .36 3.1 30 15.80 8.41 16 11.55 30 12.15 11.00 -12.8 TrCda g N TRP 2.76 6.3 17 51.85 39.16 777 44.12 3630 44.90 43.82 -.15 -9.3 TransEntx A TRXC 6.04 .60 6563 5.48 38680 5.59 4.91 +.28 +183.9 TransUn n N TRU .07p 29 75.99 41.07 1286 72.06 7392 75.95 70.77 -3.71 +31.1 Trnsalta g N TAC .23 6.58 4.75 22 5.50 108 5.55 5.30 +.15 -7.6 TrnsatlPet A TAT 2.18 .58 113 1.09 266 1.21 1.08 -.11 -21.6sTranscat Q TRNS 33 23.20 12.00 23 22.75 198 23.20 21.00 -.05 +59.6 TrnsRty N TCI .20p 52.00 20.37 2 34.86 8 37.65 34.86 -.79 +11.3sTransDigm N TDG 24.00 26 375.54 249.57 244 370.00 1366 375.54 358.05 +5.11 +34.7 TransGlb Q TGA .20 6.3 4.13 1.07 540 3.18 2290 3.53 3.14 -.25 +121.0 TranslBio n Q TBIO 16.60 11.45 81 14.40 267 16.10 13.56 -1.54 +25.0 TrnsMont N TLP 3.18f 8.0 16 47.45 33.98 45 39.73 137 40.30 39.54 -.04 +.7 Transocn N RIG 14.34 7.20 9111 12.91 50673 13.26 12.56 +.20 +20.9 TrGasSur N TGS 24.22 11.76 240 16.45 915 16.85 14.05 +2.14 -26.0 TravelCtrs Q TA 5.85 2.95 121 4.30 1079 4.70 4.25 -.30 +4.9 TravCtrs 28 Q TANNI 2.06 8.4 25.48 18.63 10 24.46 31 24.49 24.25 +.21 -3.1 TravelC 29 Q TANNL 2.00 8.3 25.27 17.09 10 24.19 94 24.20 23.56 +.13 -4.0 Travelct 30 Q TANNZ 2.00 8.3 25.55 17.00 2 24.05 13 24.30 23.97 +.03 -3.8 Travelers N TRV 3.08f 2.4 17 150.55 113.76 1954 130.73 10107 131.63 123.58 +5.53 -3.6 Travelport N TVPT .30 1.6 20.30 12.10 494 18.98 2551 19.30 18.63 -.20 +45.2 Travelzoo Q TZOO 50 21.15 5.75 295 13.40 1910 20.55 12.55 -6.40 +107.8 TrecoraRs N TREC 20 15.60 10.25 26 14.65 138 15.45 14.60 -.40 +8.5sTredgar N TG .44 1.7 34 26.50 14.70 67 25.55 478 26.50 24.55 +1.00 +33.1 TreeHseF N THS 15 85.99 36.35 582 48.02 3434 51.97 47.85 -3.73 -2.9 TrmntMtg n Q TRMT 17.94 11.10 0 13.74 27 13.80 12.95 +.23 -6.5 Trevena Q TRVN 2.99 1.34 2049 1.45 7201 1.53 1.36 +.04 -9.4 Trex s N TREX 37 69.27 35.96 528 64.69 1708 68.07 63.87 -3.33 TriPointe N TPH 12 19.55 12.28 5307 14.38 13336 16.67 14.25 -2.24 -19.8 TriContl N TY 1.02e 3.8 28.32 22.63 48 27.16 279 27.45 26.95 +.14 +.8 TriCntl pf N TYp 2.50 4.9 52.95 48.56 50.90 2 50.90 50.78 +.10 +1.0 TrianglCap N TCAP 1.20 10.0 17.56 8.91 312 11.96 2558 12.39 11.91 +.07 +26.0 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 6 25.27 19 25.27 25.13 +.10 +.6 TriangC 22 N TCCB 1.59 6.3 25.93 23.99 25.26 7 25.26 25.15 +.09 +.2 TribMda A N TRCO 1.00 3.0 11 43.71 31.61 541 33.07 9067 34.50 32.52 +.02 -22.1tTricida n Q TCDA 34.80 24.75 195 24.36 674 29.81 23.00 -5.14 -6.3 TriCoBsh Q TCBK .68 1.7 22 43.80 33.36 102 39.10 497 39.48 37.70 +1.37 +3.3 TridntAcq n Q TDAC 9.78 9.72 326 9.75 1135 9.77 9.73 TridntAcq un Q TDACU 10.14 10.00 30 10.05 30 10.06 10.04 -.03 +.2 TrilliumTh Q TRIL 13.30 4.15 83 5.05 198 5.68 5.00 -.50 -30.3sTrilogyMtl A TMQ 2.01 .69 255 1.86 1600 2.01 1.76 +.02 +70.6 TriMas h Q TRS 21 30.60 21.90 64 28.95 483 29.88 28.85 -.90 +8.2 Trimble Q TRMB 49 45.70 32.01 726 35.25 6442 36.25 34.35 +.40 -13.3 TrimShrk n N TTAC 38.16 29.09 6 36.64 70 37.24 36.48 -.29 +8.7 TrimAllC n N TTAI 29.03 25.30 0 27.22 9 27.40 26.96 -.07 +.2sTriNetGrp N TNET 37 58.13 31.52 396 56.90 1153 58.61 55.78 +.85 +28.3 TrinityBio Q TRIB .88 18.9 4 6.54 4.22 208 4.65 446 5.20 4.56 -.33 -8.8sTrinity N TRN .52 1.4 8 39.19 26.80 1884 37.29 12204 39.19 36.21 +.22 -.5 TrinMrg n Q TMCX 9.82 9.72 25 9.77 211 9.80 9.77 -.03 +.1sTrinMrg un Q TMCXU 10.20 10.00 30 10.22 283 10.25 10.05 +.05 +2.1 TrinityPlce A TPHS 7.59 5.86 10 6.50 37 6.85 6.47 -.23 -6.5 Trinseo SA N TSE 1.60f 2.2 8 85.35 57.70 155 72.30 959 73.53 70.70 -.50 -.4 TrioTch A TRT 14 8.47 4.05 25 4.65 139 5.47 4.62 -.70 -33.7sTripAdvis Q TRIP 61.39 29.50 2727 57.93 8739 62.36 56.81 -1.92 +68.1 TriplePtV N TPVG 1.44 10.8 8 14.19 11.12 80 13.35 473 13.79 13.30 -.04 +5.2 TripPt22 n N TPVY 26.99 24.77 2 25.15 20 25.32 25.04 -.28 -2.8 Triple-S N GTS 33 44.01 15.05 150 35.75 534 38.05 35.50 -1.75 +43.9sTriStCap Q TSC 18 30.10 20.30 123 29.45 1105 30.10 28.65 +.80 +28.0 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 5 26.25 22 26.43 26.02 -.05 +1.3 TritonInt n N TRTN 2.08f 6.7 43.85 27.76 313 30.98 1619 31.54 29.89 -.32 -17.3 TriumphBc Q TBK 22 44.05 26.80 154 38.55 778 40.35 38.45 -.65 +22.4tTriumphGp N TGI .16 .8 4 34.58 17.75 381 19.85 3065 20.35 17.75 +1.25 -27.0tTrivago n Q TRVG 24.22 4.01 833 4.14 6309 4.50 4.01 -.31 -39.5 Tronc Q TRNC 24.74 11.97 156 16.06 1041 16.75 15.25 -.13 -8.7 Tronox N TROX .18 1.0 58 28.40 16.70 707 18.44 6981 19.07 17.75 -.31 -10.1tTrovagn rsh Q TROV 13.32 .65 402 .73 3350 .80 .65 -.06 -80.2 TrueBlue N TBI 17 29.50 19.30 170 27.50 1049 28.40 27.35 -.10 TrueCar Q TRUE 20.88 8.75 826 11.07 2964 11.79 10.97 -.27 -1.2 TruettHrst Q THST 2.50 1.26 2 1.29 28 1.53 1.28 -.18 -37.6 Trupanion Q TRUP 46.70 20.52 367 41.40 1153 46.35 41.31 -4.56 +41.4 TrstNY Q TRST .26 2.9 17 9.70 7.51 345 9.15 1901 9.40 8.95 +.10 -.5sTrustmk Q TRMK .92 2.6 17 35.51 28.16 366 35.33 2119 35.60 34.46 +.56 +10.9 Tsakos N TNP .20 5.7 5.03 3.11 114 3.49 690 3.54 3.35 +.12 -10.7 TsakE pfB N TNPpB 2.00 8.0 26.08 24.80 3 25.01 18 25.51 25.00 +.03 -1.1 Tsakos pfC N TNPpC 2.22 8.9 26.05 25.00 8 25.08 32 25.61 25.01 +.11 -1.6 Tsakos pfD N TNPpD 2.19 8.8 26.65 24.04 10 24.85 37 24.85 24.70 +.05 +.4 TsaksE p E N TNPpE 25.89 24.58 2 25.14 201 25.29 24.98 -.17 -.3 T2 Biosys Q TTOO 9.98 2.53 688 5.79 4352 6.74 5.76 -.84 +40.5 Tucows grs Q TCX 47 71.75 49.70 92 60.65 351 62.30 59.40 +.95 -13.4 TuesMrn Q TUES 4.10 1.65 250 2.85 1300 3.00 2.70 +.13 +3.6 Tuniu Q TOUR 9.88 5.81 93 7.60 404 8.07 7.38 +.12 -.9tTuppwre N TUP 2.72 7.7 69.84 33.38 1436 35.41 9816 41.70 33.38 -4.89 -43.5 Turkcell N TKC 11.29 5.69 605 6.34 5229 6.48 5.79 +.27 -37.8sTurnPtBr n N TPB .16 .5 33.66 14.45 71 32.87 333 33.66 32.60 -.52 +55.6 TurqHillRs N TRQ 25 3.59 2.63 2799 2.78 8738 2.87 2.75 -.06 -19.0sTurtleBc rs Q HEAR 30.00 1.64 604 26.28 9028 30.00 25.01 -.82 +1350.3 TutorPerini N TPC 9 29.90 17.55 328 18.25 1822 18.65 17.75 +.15 -28.0 TwlSeas n Q TWLV 9.94 9.52 9.55 662 9.65 9.52 +.01 +.2 TwlSeas un Q TWLVU 10.30 10.18 10.30 361 10.30 10.25 +.03 +.9 TwlSeas rt Q TWLVR .45 .35 0 .41 1108 .45 .40 +.04 +17.1 21stCFoxA Q FOXA .36 .8 21 50.15 24.81 10748 45.15 71530 46.10 44.59 -.85 +30.8 21stCFoxB Q FOX .36 .8 19 49.65 24.30 9218 44.71 24561 45.73 44.29 -.98 +31.0 21Vianet Q VNET 37 11.54 4.17 1020 9.74 3190 11.17 9.50 -1.38 +22.1 22ndCentry A XXII 4.44 1.33 1118 2.40 6785 2.57 2.40 -.09 -14.3 Twilio n N TWLO 65.37 23.25 1909 60.71 7300 64.85 59.34 -1.95 +157.2 TwinDisc lf Q TWIN .36 1.4 31.95 16.32 38 26.24 136 26.54 24.84 +.72 -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 18 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 53

Twitter N TWTR 47.79 15.67 122666 34.12 218423 44.39 33.90 -9.30 +42.1 TwoHrb pfA N TWOpA 2.03 7.5 28.17 25.38 2 26.95 22 27.27 26.77 -.20 -1.1 TwoHrb pfB N TWOpB 1.91 7.4 27.06 24.54 12 25.65 71 25.74 25.40 +.13 -2.3 TwoHrbI rs N TWO 1.88 12.1 6 16.83 13.85 3190 15.52 10012 15.93 15.47 -.25 -4.6 TwoHrIn pfC N TWOpC 25.38 23.26 4 24.65 284 24.65 24.41 +.24 -1.7 TwoRvrBc Q TRCB .22f 1.2 22 20.75 16.51 14 18.49 85 18.79 18.21 -.13 +2.0 2U Q TWOU 98.58 45.50 896 79.99 2927 88.36 79.30 -6.60 +24.0sTylerTech N TYL 54 242.70 165.14 282 231.41 793 248.25 229.30 -7.04 +30.7 TymeTch n Q TYME 9.50 2.01 110 2.90 747 3.13 2.77 -.01 -54.5 Tyson N TSN 1.20 1.9 12 84.65 61.47 2373 63.56 14385 64.74 62.06 -.56 -21.6U -:tUS AutoPts Q PRTS 2 3.14 1.38 104 1.38 465 1.45 1.35 -.01 -45.2 US Concrte Q USCR 86.35 49.00 209 51.40 1710 55.25 50.72 -.90 -38.6 US Gld rs Q USAU .21e 3.27 1.05 27 1.28 279 1.35 1.24 -.05 -21.5 UBS 3xLCr N WTIU 41.02 11.75 5 33.55 42 35.25 31.76 +.96 +42.5 UBS 3xInvC N WTID 36.77 6.75 25 7.82 116 8.22 7.47 -.23 -48.9 VelDlyIn n N EXIV 61.00 26.21 27 37.63 55 39.00 36.38 +.53 -22.3 VelLngVS n N EVIX 23.61 8.45 1 8.70 1 8.70 8.67 -27.4sUBS FILCG N FBGX 281.34 161.21 2 271.29 10 282.15 270.98 -6.14 +19.4 UBS2xSPDiv N SDYL 3.40e 4.0 91.38 59.18 85.59 4 85.59 83.42 +1.63 +.1 UBS Grp N UBS .69e 4.3 20.89 14.89 3281 16.14 15360 16.30 15.35 +.76 -12.2 UDR N UDR 1.29 3.5 23 40.33 32.88 1128 36.99 6915 37.39 36.40 -.08 -4.0sUFP Tch Q UFPT 28 34.68 25.88 7 32.85 33 34.68 32.75 -.35 +18.2 UGI Corp N UGI 1.04 2.0 11 54.09 42.51 335 52.58 2693 53.30 51.95 -.39 +12.0 UMB Fn Q UMBF 1.16 1.6 19 82.14 62.27 260 71.98 2556 80.39 71.69 -6.30 +.1 UMH Prop N UMH .72 4.8 29 16.80 11.38 121 15.01 551 15.74 14.99 -.59 +.7 UMH pfB N UMHpB 2.00 7.4 28.10 25.92 1 26.97 36 27.14 26.66 +.14 -1.3 UMH pfC N UMHpC 1.69 6.5 28.46 24.56 5 25.97 85 26.30 25.95 -.31 -4.4 UQM Tech A UQM 1.79 .71 20 .98 373 1.02 .91 +.00 -29.5sUSEcology Q ECOL .72 1.1 44 67.60 44.50 52 66.90 454 68.25 64.93 +1.25 +31.2sUS FdsHl n N USFD 27 40.85 25.43 2755 40.60 11698 40.92 39.50 +.50 +27.2 USGlobInv Q GROW .03 1.7 7.49 1.25 249 1.78 2333 2.35 1.76 -.33 -54.4sUSPhysTh N USPH .92 .9 59 107.75 56.50 34 106.00 194 107.75 102.85 +1.40 +46.8tUS Silica N SLCA .25 .9 34 38.70 23.11 2621 26.74 13004 27.00 23.11 +2.23 -17.9 USA Cmp N USAC 2.10 13.0 19.33 14.55 318 16.10 1447 17.17 16.09 -.45 -2.7 USA Tc pf Q USATP 27.82 20.75 25.16 5 26.39 25.05 -1.69 +.1 USA Tech h Q USAT 15.58 4.90 550 14.20 2831 15.35 14.04 -1.10 +45.6 USA Trk Q USAK 29.15 7.98 163 19.64 599 23.22 19.51 -3.18 +8.3 Usaa USA Vl N ULVM 55.24 48.81 3 52.61 77 53.02 52.37 +.09 +1.2 Usaa SCVal N USVM 55.88 47.00 2 54.74 11 55.86 54.67 -.84 +7.9 USAA IntlVl N UIVM 55.54 47.64 1 49.54 80 49.67 48.67 +.90 -3.7 Usaa EMVl N UEVM 56.13 45.42 1 47.01 22 47.46 45.90 +.99 -8.5 Usaa STrBd N USTB 54.88 49.34 1 49.43 2 49.47 49.36 -.13 -1.3 Usaa IntBd N UITB 50.30 48.09 3 48.45 6 48.60 48.38 -.26 -3.5sUSANA s N USNA 30 137.95 52.80 217 130.80 1706 137.95 108.90 +20.00 +76.6 USCF Oil n N USOU 80.79 22.66 6 65.85 23 68.39 62.70 +1.83 +53.2 USCF ShOil N USOD 26.29 4.69 6 5.55 16 5.69 5.28 -.12 -51.0 USCF shpei N BUY 28.70 23.45 0 27.73 2 27.73 27.14 -.10 +9.5 USD Ptrs N USDP 1.41f 13.6 12.00 9.00 41 10.40 246 10.73 10.25 -.10 -7.6 USG N USG 24 43.40 25.60 1274 43.15 6500 43.22 42.95 -.05 +11.9 UTStarcm Q UTSI 14 6.51 1.97 38 3.88 80 3.98 3.71 -.11 -31.1 Ubiquiti Q UBNT .17 .2 23 89.99 47.78 147 83.96 1224 88.54 83.17 -4.48 +18.2 UltaBeauty Q ULTA 26 261.40 187.96 469 249.99 3012 257.47 245.77 -4.53 +11.8sUltimSoft Q ULTI 297.93 181.59 240 282.74 1251 297.93 275.73 -9.31 +29.6tUltraClean Q UCTT 6 34.59 14.58 2913 14.48 9006 16.34 14.30 -1.45 -37.3 UltPetro n Q UPL 10.89 1.54 5554 1.61 15885 1.89 1.61 -.24 -82.2 Ultragenyx Q RARE 87.33 41.67 342 77.73 2435 83.13 76.47 -5.17 +67.6 Ultralife Q ULBI 28 10.95 5.80 4 10.10 20 10.15 9.71 -.05 +54.2tUltrapar N UGP .55e 4.6 26.48 10.70 411 11.81 4096 12.38 10.70 +.41 -48.0 Umpqua Q UMPQ .80 3.7 17 24.89 16.77 1538 21.79 10315 22.79 21.76 -.41 +4.8 UndrArm s N UAA 36 24.70 11.40 9472 20.60 38075 22.70 19.76 -1.01 +42.8 UnAr C wi N UA 22.68 10.36 4570 19.28 18053 21.02 18.44 -.74 +44.7 UniQure Q QURE 40.99 7.50 359 30.63 1954 34.76 30.20 -3.46 +56.4tUnicoA Q UNAM 11.30 7.07 2 6.90 2 7.00 6.80 -.25 -19.3 Unifi N UFI 14 39.21 27.98 48 30.07 258 31.48 29.90 -1.42 -16.2 UniFirst N UNF .45f .2 24 193.05 135.95 29 184.85 216 190.30 184.35 -2.35 +12.1 UnilevNV N UN 1.43e 2.5 61.62 51.56 779 57.11 5251 57.91 56.84 -.86 +1.4 Unilever N UL 1.48e 2.6 60.13 50.74 568 56.48 2720 56.98 56.06 -.61 +2.1sUnionAc un N LTN/U 10.35 10.00 10.35 103 10.35 10.35 +.08 +3.1 UnionBkVA Q UBSH .92f 2.3 23 42.74 30.45 191 40.63 1893 42.54 40.49 -.82 +12.3 UnionBkVT Q UNB 1.20 2.3 25 55.00 40.05 2 52.05 12 53.00 51.71 -.95 -1.7sUnionPac N UNP 3.20f 2.2 10 149.04 101.06 3022 148.56 23856 149.04 141.40 +7.15 +10.8 UniqueF n A UFAB .60 7.4 10 9.70 7.05 9 8.12 32 8.89 8.12 -.14 +9.4 Unisys N UIS 15.05 6.90 1450 12.80 4013 14.35 12.25 -1.25 +57.1 Unit N UNT 13 28.68 15.29 355 24.41 1862 25.82 24.33 -1.34 +11.0 UnBnOH Q UBCP .52 3.9 19 14.00 11.55 3 13.50 13 13.70 13.45 +.07 +1.9 UtdBOH Q UBOH .48 2.2 12 24.00 20.35 22.05 13 23.08 22.05 -.50 -.7 UBSI Q UBSI 1.36 3.6 22 38.80 31.70 667 37.50 3043 37.80 34.75 +1.00 +7.9 UtdCmtyBc Q UCBA .40 1.5 28.85 18.20 27.55 21 27.90 27.00 -.30 +34.1 UtdCmBks Q UCBI .60f 2.0 18 34.18 24.47 546 30.23 3645 31.51 29.73 -.58 +7.4 UCmntyFn Q UCFC .28f 2.6 18 11.98 8.55 87 10.69 709 11.24 10.69 -.44 +17.1sUtdContl N UAL 12 82.04 56.51 3509 80.01 21453 82.04 79.55 -.90 +18.7 UtdFnBcp Q UBNK .48 2.7 16 19.35 15.47 78 17.49 451 18.20 17.44 -.31 -.9sUtdFire Q UFCS 1.24f 2.0 38 61.00 38.95 81 60.54 374 61.56 56.40 +3.58 +32.8 UtdInsur Q UIHC .24 1.2 21.45 13.60 56 20.29 268 20.74 19.77 -.02 +17.6 UtdMicro N UMC .09e 3.3 3.14 2.21 921 2.76 11226 2.96 2.75 -.07 +15.5tUtdNtrlF Q UNFI 10 52.69 32.52 3580 32.51 10368 43.50 32.03 -10.70 -34.0 UPS B N UPS 3.64 3.1 20 135.53 101.45 2095 118.66 17734 120.68 111.95 +6.59 -.4 UtdRentals N URI 8 190.74 106.52 1076 147.31 7437 152.30 143.33 -3.80 -14.3 USecBcCA Q UBFO .36 3.4 23 11.65 8.45 19 10.70 123 10.95 10.57 +.05 -2.7 USNatGas N UNL 10.28 8.54 7 9.20 10 9.20 8.96 +.12 +.2 US12MoOil N USL 25.74 16.50 58 24.73 139 24.99 24.30 +.51 +18.2 USAntimny A UAMY .59 .20 76 .54 399 .55 .49 +.02 +67.8 US Bancrp N USB 1.20 2.3 14 58.50 48.49 7241 52.60 39061 52.73 51.03 +1.54 -1.8 US Bcp pfA N USBpA 35.49e 3.8 935.00 873.48 0 925.00 5 925.00 925.00 +3.99 +4.2 US Bcp pfH N USBpH .89e 3.7 24.32 21.61 20 24.00 162 24.08 23.84 -.15 +6.3 US Bcp pfM N USBpM 1.63 5.8 29.87 27.24 35 27.93 191 27.98 27.65 +.06 -1.0 US Bcp pfO N USBpO 1.29 5.2 26.30 23.95 15 24.99 242 25.23 24.96 -.24 -1.1 US Brent N BNO 22.42 12.88 195 20.98 1150 21.12 20.20 +.53 +15.9 US Cellular N USM 45 41.82 32.06 68 33.86 665 34.55 32.33 +.45 -10.0 US Cellu60 N UZA 1.74 6.9 26.26 23.80 4 25.10 74 25.47 25.08 -.26 -.6 US Cellu 63 N UZB 1.81 7.1 26.95 24.46 9 25.56 41 26.05 25.55 -.33 -.6 US Cell64 N UZC 1.81 7.1 27.40 24.55 25 25.57 70 25.91 25.43 -.14 -1.4 USCmdtyFd N USCI 45.44 38.39 37 42.05 268 42.53 41.63 +.44 -1.1 USDslHtOil N UHN 21.76 14.74 7 20.63 22 20.67 20.08 +.64 +6.6 US Engy rs Q USEG 1.96 .68 36 1.19 226 1.25 1.13 -.01 -20.7 US GasFd N UGA 36.45 25.00 20 34.54 78 34.87 33.36 +1.33 +8.4 USCoppFd N CPER 21.26 17.01 11 17.64 74 18.05 17.30 +.26 -16.2 USAgriFd N USAG 18.21 15.55 1 15.90 3 16.10 15.88 -.07 -3.7 USLime Q USLM .54 .7 22 101.40 70.56 2 76.07 33 82.25 76.00 -4.85 -1.3 US NGas rs N UNG 27.92 20.40 1259 22.81 7644 22.93 22.05 +.43 US OilFd N USO 15.25 9.34 15063 14.32 95839 14.54 14.05 +.17 +19.2 US ShrtOil N DNO 73.75 43.86 2 46.47 14 48.29 45.96 -.60 -18.2 USSteel N X .20 .5 22 47.64 22.38 6023 37.00 38203 38.89 35.82 -.13 +5.1 UtdTech N UTX 2.80 2.1 23 139.24 109.10 3796 134.53 27856 136.66 128.30 +4.27 +5.5 UtdTherap Q UTHR 7 152.55 100.57 326 122.98 1764 127.78 121.83 -2.05 -16.9 UtdGrdian Q UG 1.50e 8.1 28 21.33 15.00 5 18.50 17 19.10 18.00 -.50 UtdhlthGp N UNH 3.60f 1.4 23 259.01 186.00 1657 255.95 11775 257.87 252.01 +3.25 +16.1 UnitGrp Q UNIT 2.40 14.2 43 26.55 13.81 1853 16.95 14517 17.65 16.93 -.48 -4.7 UNITIL N UTL 1.46 2.8 27 53.07 40.92 31 51.29 133 51.96 50.32 +.14 +12.4sUnityBcp Q UNTY .28f 1.2 16 25.40 16.15 8 24.25 51 25.50 24.25 -.60 +22.8 UnityBio n Q UBX 20.48 12.75 40 14.34 406 15.23 14.30 -.38 -13.9 Univar n N UNVR 52 31.95 25.57 437 27.46 2476 27.90 27.04 -.06 -11.3 UnvslCp N UVV 3.00f 4.5 9 71.60 45.95 141 66.00 596 66.95 65.25 +.30 +25.7 UnivDisp Q OLED .24 .2 60 209.00 78.75 877 99.15 4250 103.30 93.50 +3.50 -42.6 UnvElc Q UEIC 23 72.50 26.97 105 35.25 649 36.54 34.30 -.15 -25.4 UnivFor s Q UFPI .35e 1.0 16 39.58 25.93 315 35.60 1890 36.70 34.90 -1.08 -5.4 UnvHR N UHT 2.64 4.1 38 83.73 53.00 38 65.02 162 66.10 63.42 +.15 -13.4 UnivHlthS N UHS .40 .3 16 128.15 95.26 1063 124.98 6898 126.50 113.42 +12.31 +10.3sUniv Insur N UVE .64a 1.5 14 43.45 15.08 368 42.10 1433 43.45 37.25 +4.45 +53.9sUnvLogist Q ULH .42 1.4 22 28.25 14.05 238 29.85 753 30.35 27.00 +2.00 +25.7 UnvSecInst A UUU 3.50 1.05 12 1.38 98 1.40 1.30 +.03 -19.1 UnvStainls Q USAP 66 31.20 17.30 74 29.25 758 29.94 25.01 +4.04 +36.6 UnivTInst N UTI .08 2.5 3.78 2.21 28 3.20 131 3.44 2.86 -.08 +33.3 UnivstPa Q UVSP .80 2.9 16 32.35 26.61 106 27.35 549 28.70 27.30 -.40 -2.5 UnumGrp N UNM 1.04f 2.7 2 58.73 36.15 1185 38.80 8362 39.31 36.96 +1.53 -29.3 UnumTh n Q UMRX 16.51 10.15 446 15.23 2738 15.37 13.97 +1.17 +37.1 UplandSoft Q UPLD 37.35 18.52 179 33.49 801 35.66 33.21 -1.76 +54.6 Ur-Energy A URG 75 .79 .50 741 .75 4285 .77 .69 +.01 +9.2 UraniumEn A UEC 2.00 .96 2223 1.65 10157 1.72 1.51 -.01 -6.8 UrbnEdg n N UE .88 4.0 26 26.19 19.51 426 21.81 2557 22.89 21.79 -.75 -14.4 UrbanOne Q UONE 4.85 1.25 10 2.25 47 2.48 2.25 -.05 +21.6 UrbanOnD Q UONEK 2.40 1.35 17 2.10 91 2.20 2.05 +.05 +20.0 UrbanOut Q URBN 22 48.24 16.68 1300 43.73 6129 47.33 43.62 -2.26 +24.7 UrogenP n Q URGN 69.57 17.07 105 45.30 564 48.46 43.13 -2.05 +21.7 UrstdBid N UBP 1.06f 6.1 35 18.92 15.36 5 17.41 11 18.11 16.88 -.34 +2.7 UrsBidA N UBA 1.08f 4.9 29 23.94 17.20 76 21.86 550 22.74 21.74 -.59 +.6 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 6 25.10 25 25.13 24.90 +.06 -4.5 UrstBid pfH N UBPpH 1.56 6.4 26.88 22.97 124 24.56 161 24.75 24.32 +.01 -6.1 UtahMed Q UTMD 1.08 1.1 117.65 68.10 14 96.15 162 98.40 90.05 +.90 +18.1tUxin Ltd n Q UXIN 10.49 6.91 1386 6.51 5560 7.90 6.50 -1.05 -32.7V -:tVBI Vac n Q VBIV 5.10 2.16 337 2.11 1203 2.78 2.07 -.61 -50.6 VEON Q VEON .28e 9.3 4.47 2.20 3237 3.02 13035 3.08 2.95 +.04 -21.4sVF Corp N VFC 1.84 2.0 48 94.47 57.97 2451 91.97 12497 94.47 90.45 -.97 +24.3 VICI Pr n N VICI .64 3.1 21.33 17.58 747 20.32 5304 20.81 20.24 -.41 -2.7 VOC EnTr N VOC .47e 8.5 12 6.66 3.15 121 5.55 392 6.38 5.34 -.54 -6.3 VOXX Intl Q VOXX 5 8.85 4.64 117 5.15 620 5.70 5.05 -.40 -8.0 VSE Corp s Q VSEC .32f .7 17 59.90 41.95 41 44.70 114 49.29 44.07 -2.83 -7.7 VaalcoE N EGY 3.38 .68 542 3.05 3269 3.20 2.97 -.05 +337.6 VailRsrt N MTN 5.88 2.1 29 291.61 200.68 211 277.22 962 288.44 273.42 -8.01 +30.5 Vale SA N VALE .29e 2.0 14 15.24 9.04 21934 14.44 127774 14.50 12.82 +1.51 +18.1 Valerits hn Q VLRX 6.79 1.19 265 1.51 1453 1.62 1.37 +.02 -47.0 ValeroE N VLO 3.20 2.8 31 126.98 64.22 3309 116.35 18092 117.70 105.76 +10.14 +26.6 ValeroEPt N VLP 2.20f 5.5 14 48.66 33.25 139 39.90 580 42.31 39.21 +.30 -10.3 Valhi N VHI .08 1.6 47 9.24 2.13 122 5.15 582 5.38 5.04 -.09 -16.5 Validus pfA N VRpA 26.32 24.12 6 25.88 56 26.12 25.82 -.30 -.2 Validus pfB N VRpB 26.23 24.15 9 25.45 52 25.57 25.40 -.10 -.7 VlyNBcp N VLY .44 3.7 20 13.38 10.61 3348 11.86 14666 13.08 11.69 -1.05 +5.7 VlyNBc pfA N VLYpA 1.56 5.9 29.33 25.83 3 26.25 25 26.81 26.23 -.18 -5.4 VlyBcp pfB N VLYpB 28.11 24.99 11 25.70 42 26.16 25.64 -.25 -2.8 Valmont N VMI 1.50 1.1 21 176.35 135.40 105 137.25 674 141.35 136.65 -2.40 -17.2 ValueLine Q VALU .76 3.2 22 25.14 13.26 9 24.10 22 24.10 20.86 +2.58 +24.5 Valvoline n N VVV .30 1.3 25.63 19.86 711 22.51 3608 22.65 22.03 +.13 -10.2 VanEMGold N OUNZ 13.44 11.95 35 12.03 115 12.13 12.02 -.06 -6.4 VanEGold N GDX .06e .3 25.58 20.84 23548 21.32 225142 21.80 21.24 -.46 -8.3 VnE LgFl n N LFEQ 28.49 24.56 81 27.36 155 27.58 27.20 +.10 +4.0tVanE Grn n N GRNB 27.50 25.81 78 25.95 95 26.13 24.66 -.19 -3.9 VnEkSteel N SLX .40e .8 51.92 39.22 9 48.07 75 48.78 46.29 +2.03 +4.8 VnEkHiIn rs N YMLP 25.49 20.51 3 22.20 42 22.58 21.79 +.39 -4.9 VanE Env N EVX .53e .6 97.00 77.29 1 94.42 5 94.63 92.39 +2.50 +8.7 VanE EMHi N HYEM 1.57 6.8 24.95 22.68 96 23.08 285 23.15 22.89 +.13 -5.7 VanEHiYM N HYD 1.45 4.6 31.51 30.60 444 31.51 1635 31.51 31.41 +.03 +1.0 VanE ChiBd N CBON .68e 24.34 22.43 0 22.64 2 22.64 22.44 +.15 -.3 VnEkShHY N SHYD .81 3.3 25.30 24.04 32 24.58 166 24.59 24.51 +.01 +1.6 VnEkRus N RSX .01e 24.33 19.73 4680 21.40 34008 21.58 20.98 +.36 +.9 VanE BDC N BIZD 1.47e 8.6 18.20 15.39 45 17.00 556 17.08 16.90 +.07 +2.4 VEckPfSec N PFXF 1.24e 6.4 20.27 18.60 129 19.45 580 19.69 19.45 -.20 -1.1 VanE FallA N ANGL 1.63e 4.7 30.39 28.56 131 28.95 714 28.97 28.79 +.12 -3.3 VanE IntHY N IHY 1.26 5.1 26.20 24.18 20 24.64 93 24.73 24.55 +.06 -3.9 VanE Reit N MORT 2.36e 7.9 25.30 21.20 32 23.98 179 24.05 23.80 -.02 -.4 VnEkCfMun N XMPT 1.35 5.3 27.65 24.80 13 25.30 94 25.47 25.25 -.04 -5.0 VanE EmM N EMAG .92 4.4 22.45 20.25 20.89 7 20.89 20.47 +.15 -4.3 VanE IGFlt N FLTR .15e .6 25.41 25.15 94 25.32 532 25.32 25.27 +.03 +.2 VanE EMBd N EMLC .98 5.6 19.91 16.75 4403 17.41 16115 17.46 17.15 +.21 -8.3 VanEAltEn N GEX 1.07e 1.8 64.75 56.84 4 59.60 19 60.50 59.14 -.12 -2.6 VEckMun N PRB .15e .6 24.68 24.08 2 24.28 3 24.43 24.28 -.04 VnEkSMu N SMB .20 1.2 17.67 17.05 68 17.28 134 17.34 17.28 -.04 +.2 VanE LgMu N MLN .62 3.1 20.43 19.41 35 19.71 348 19.91 19.71 -.10 -3.0 VanEIntMu N ITM .54 2.3 24.33 23.25 230 23.59 897 23.67 23.56 -.03 -2.0 VnEkHiInInf N YMLI 1.20 9.1 15.00 11.07 6 13.23 35 13.62 13.09 -.06 -1.5 VanE GenDr N GNRX 26.68 20.60 25.22 2 25.22 25.07 +.05 +3.8sVanE OilR N CRAK 34.15 24.08 9 34.09 110 34.35 32.58 +1.49 +11.0 V IntMoat N MOTI 36.88 32.00 1 33.58 89 33.74 33.02 +.39 -1.6 VEckNucl N NLR 1.72e 3.3 54.27 45.37 1 52.03 6 52.22 51.26 +.63 +6.0tVnEkGlSpin N SPUN 25.99 20.23 1 19.85 4 25.50 19.85 -5.61 -17.8 VanEChAMC N CNXT 37.10 27.75 0 28.81 18 29.72 28.81 -.20 -16.7sVanE Israel N ISRA .44e 1.4 33.01 27.63 1 32.36 8 33.01 32.23 -.03 +6.5 VanEWMoat N MOAT .41e .9 46.20 38.21 70 45.10 392 45.42 44.50 +.51 +6.2 VanE UncOG N FRAK .06e .3 18.24 12.59 7 17.23 54 17.61 17.11 +.01 +10.0 VnEkSemi N SMH .58e .5 114.55 84.08 8492 106.82 51796 108.34 104.07 +.16 +9.2sVnEkRtl] N RTH 1.39e 1.3 104.92 77.47 6 103.38 59 105.00 103.31 -.05 +13.1 VanE GenD Q GNRX 64.65 53.83 8 61.11 192 61.63 60.25 +.61 +3.0 VanE Agri N MOO 1.10e 1.7 65.86 55.35 82 63.32 158 63.84 62.13 +.75 +2.8 VEckOilSvc N OIH .47e 1.8 29.87 21.70 6832 25.65 39397 25.90 24.56 +.17 -1.5 VanE VecBi Q BBH 136.83 111.36 10 127.98 224 131.03 127.38 -.31 +2.7tVnEkRusSC N RSXJ .81e 2.3 44.21 34.69 2 35.01 7 35.58 34.69 +.02 -14.6 VEckVcREr N REMX .50a 2.3 32.97 20.18 51 22.22 317 23.26 22.06 -.40 -26.2 VEckChina N PEK 1.41e 1.3 54.26 39.14 4 40.58 49 42.00 40.53 +.01 -15.9 VnEkIndSC N SCIF .57e 1.1 72.57 46.05 137 49.97 207 50.15 46.88 +2.95 -26.3 VanE Egyp N EGPT 40.97 26.30 4 32.90 51 34.09 32.70 -.87 +.6 VEckPoland N PLND .29e 1.7 21.80 15.47 1 17.34 10 17.43 16.65 +.77 -12.2 VanE JrGld N GDXJ 37.76 29.84 7200 31.92 48652 32.42 31.64 -.17 -6.5 VanE Coal N KOL .13 .8 18.49 14.15 14 16.47 131 16.57 15.62 +.82 +2.7 VnEk Viet N VNM .32e 2.0 20.50 14.03 133 16.09 657 16.26 15.74 +.09 -10.0 VanEBrzSC N BRF 26.12 17.34 11 19.77 49 20.23 19.40 +.14 -15.7 VanEIndo N IDX .25e 1.2 26.90 19.96 10 21.68 126 21.80 21.00 +.65 -12.7 VanENatRs N HAP .64e 1.7 39.67 33.38 4 37.17 26 37.36 36.35 +.67 +.1 VanE VAfr N AFK .53e 2.3 27.39 22.53 6 23.23 35 23.57 22.80 +.14 -6.6 VanE Gam N BJK 1.07e 2.3 50.35 38.99 4 45.96 24 47.00 45.71 -.18 -1.5 VandaPhm Q VNDA 21.25 11.90 437 20.25 1592 21.15 19.75 -.55 +33.2 VangLTBd N BLV 3.92e 4.2 95.98 86.51 53 88.60 339 88.81 87.88 -.11 -6.8 VangIntBd N BIV 2.17a 2.7 85.85 79.91 317 80.78 5668 81.10 80.59 -.19 -3.6 VangSTBd N BSV 1.08e 1.2 80.25 77.83 1121 78.10 4746 78.18 78.05 -.08 -1.3 VangTotBd N BND 2.06e 2.3 82.71 78.30 1377 79.01 8240 79.13 78.87 -.15 -3.1 VangExDur N EDV 4.81e 3.2 123.85 107.64 27 111.78 257 112.81 111.21 -1.59 -7.6sVangMegG N MGK 1.33e 1.1 125.59 100.95 147 122.80 755 125.59 122.21 -.51 +10.3 VangMegV N MGV 1.53e 2.0 81.59 69.09 37 77.91 320 78.34 76.53 +1.33 +1.9 VanHiDvY N VYM 2.10e 2.4 90.93 77.84 633 85.88 2906 86.29 84.37 +1.25 +.3 VangIntHi Q VYMI 2.17e 3.4 72.32 61.20 42 64.04 265 64.37 63.09 +.89 -4.4 VangIntDiv Q VIGI 1.15e 1.7 70.39 62.04 36 66.49 204 66.93 65.82 +.24 +.3 VangEMGv Q VWOB 2.82 3.7 81.69 74.51 23 76.60 283 76.74 76.14 +.26 -4.6 VangEMI N VXF 1.13e .9 122.29 99.37 328 119.63 1205 122.15 119.15 -1.86 +7.1sVangGrth N VUG 1.38e .9 157.81 127.70 1635 154.50 3798 157.81 153.79 -.79 +9.8 VangLgCp N VV 1.84e 1.4 131.68 111.05 246 129.42 1091 130.75 128.43 +.68 +5.6 VangMidC N VO 1.76e 1.1 164.17 140.54 188 161.63 1333 163.52 160.86 -.34 +4.4 VangSmCp N VB 1.63e 1.0 161.44 131.25 966 158.16 3109 161.36 157.69 -2.46 +7.0 VangSCG N VBK 1.19e .7 183.70 141.75 335 178.22 890 183.32 177.30 -4.33 +10.8 VangSCV N VBR 1.96e 1.4 140.27 118.55 540 138.18 1552 140.16 137.70 -.97 +4.1 VangTSM N VTI 2.17e 1.5 146.87 123.79 2535 145.22 10531 146.74 144.47 +.38 +5.8 VangValu N VTV 2.05e 1.9 113.46 96.02 2376 108.31 10611 108.92 106.60 +1.66 +1.9 VangSP500 N VOO 3.81e 1.5 263.37 222.12 2667 258.59 11814 261.25 256.40 +1.61 +5.4 VangMCVal N VOE 1.76e 1.6 117.97 101.45 137 113.20 912 113.90 111.71 +.61 +1.5sVangMCGr N VOT .82e .6 140.54 115.92 110 137.81 430 140.54 137.25 -1.43 +7.9 VangREIT N VNQ 3.08e 3.8 86.14 72.05 4788 80.54 22280 81.82 80.30 -.54 -2.9 VangDivAp N VIG 1.82e 1.7 108.99 91.60 405 106.09 1997 106.83 104.78 +.94 +4.0 V exUSRE Q VNQI 2.86e 4.9 65.20 57.16 175 58.75 1095 59.23 57.83 +.70 -2.9 VangAllWld N VSS 2.83e 2.4 127.14 109.54 140 116.82 928 117.30 114.82 +1.48 -2.0 VangTotW A VT 1.53e 2.0 78.12 68.16 78.12 +5.2 VangAllW N VEU 1.34e 2.5 58.90 50.83 2041 53.33 9354 53.55 52.45 +.66 -2.5 VangEmg N VWO 1.10e 2.5 50.99 41.03 11648 43.74 47443 44.14 42.63 +.83 -4.7 VangPacif N VPL 1.37e 1.9 77.96 66.43 195 71.07 4366 71.41 69.79 +1.09 -2.5 VangEur N VGK 1.71e 3.0 63.60 55.18 2117 57.71 12028 58.06 57.07 +.41 -2.4 VangTEBd N VTEB .28e 52.07 50.36 290 50.96 2052 51.13 50.95 -.14 -1.4sVang500Gr N VOOG 1.62e 1.1 154.92 124.00 94 151.80 360 154.92 151.14 -.18 +10.8 Van500Val N VOOV 2.01e 1.8 116.72 99.89 11 109.87 85 110.33 108.25 +1.55 -.1 VanSC600V N VIOV 1.66e 1.2 146.90 114.49 14 143.23 44 145.93 142.99 -1.71 +8.2sVanSC600G N VIOG 1.13e .7 171.31 128.05 20 167.53 125 171.49 167.37 -2.50 +14.8sVangSC600 N VIOO 1.19e .8 159.24 121.82 45 156.08 183 159.24 155.72 -2.10 +12.0 VanMC400V N IVOV 1.50e 1.2 128.40 109.00 8 125.88 36 127.45 125.67 -.82 +3.4 VanMC400G N IVOG 1.16e .8 144.19 118.23 12 140.80 65 143.25 140.35 -2.35 +5.8 VanMC400 N IVOO 1.57e 1.2 135.83 113.66 23 133.15 117 135.24 132.74 -1.50 +4.1 VanShTTr Q VGSH 1.06a 1.8 60.93 59.70 263 59.80 1187 59.85 59.77 -.06 -.8 VanSTCpB Q VCSH 1.97 2.5 80.41 77.84 998 78.14 6246 78.21 78.07 +.01 -1.5 VanTotBd n Q VTC 2.70 3.3 88.99 80.51 1 81.50 22 81.56 81.00 +.21 -4.1sVangR3K Q VTHR 2.17e 1.7 131.16 110.90 6 129.55 27 131.18 129.05 +.25 +5.5 VanR2KGr Q VTWG .82e .5 155.90 117.80 18 150.57 72 155.70 150.24 -3.92 +11.1 VanR2KV Q VTWV 1.88e 1.6 118.35 97.33 3 115.38 16 117.35 115.38 -1.51 +5.3 VangR2K Q VTWO 1.50e 1.1 136.70 107.77 64 132.83 311 136.41 132.42 -2.53 +8.6sVanR1KGr Q VONG 1.65e 1.1 155.81 123.04 44 152.48 182 155.81 151.75 -.78 +10.5 VanIntTTr Q VGIT 1.20 1.9 65.53 61.81 127 62.32 529 62.51 62.24 -.20 -2.5 VanR1KV Q VONV 2.49e 2.3 114.79 99.80 22 109.02 147 109.52 107.45 +1.41 +.4 VangR1K Q VONE 2.28e 1.8 131.36 110.94 19 129.25 90 130.54 128.47 +.42 +5.5 VanMtgBSc Q VMBS 1.16 2.3 53.14 50.79 310 51.25 1794 51.34 51.21 -.14 -2.3 VanLTCpB Q VCLT 3.66 4.1 96.52 86.70 216 88.94 1321 89.10 87.54 +.65 -7.1 VanLTTrs Q VGLT 2.07 2.8 79.71 71.47 150 73.45 304 74.00 73.25 -.76 -5.8 VanIntCpB Q VCIT 2.88 3.4 88.76 82.81 1477 83.84 5320 83.92 83.47 +.03 -4.1 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 187 48.74 1773 48.80 48.71 -.06 -.2 VangFTSE N VEA 1.10e 2.5 47.89 41.73 6978 43.87 33652 44.05 43.25 +.46 -2.2 VanTIntBd Q BNDX .58a 1.1 55.28 53.84 713 54.71 4495 54.82 54.66 -.18 +.6 VanTIntStk Q VXUS 1.54e 2.8 61.17 52.81 689 55.39 3072 55.67 54.54 +.59 -2.5 VangCnD N VCR 2.03e 1.2 176.16 138.69 87 172.60 341 175.66 171.94 -1.95 +10.7 VangCnS N VDC 3.69e 2.7 151.29 126.78 108 138.50 550 139.57 136.11 +1.12 -5.2 VangEngy N VDE 2.37e 2.2 109.79 83.80 144 105.47 829 106.35 102.88 +2.02 +6.6 VangFncl N VFH .90e 1.3 75.48 59.92 694 71.01 2449 71.44 69.88 +1.09 +1.4 VanHC Etf N VHT 1.96e 1.2 171.30 144.38 162 167.13 566 169.35 165.70 +1.34 +8.4 VangIndl N VIS 2.25e 1.6 151.28 125.63 113 143.19 462 144.04 139.88 +2.17 +.6sVangInfT N VGT 1.61e .9 193.50 144.77 499 188.99 2047 193.50 187.81 -1.21 +14.7 VangMat N VAW 2.12e 1.6 144.65 120.06 104 134.73 351 135.62 131.84 +2.07 -1.4 VangUtil N VPU 3.41e 2.9 125.54 104.82 73 117.34 497 118.31 114.37 +.56 +.6 VangTel N VOX 3.14e 3.7 95.57 81.62 280 84.65 782 87.45 84.17 -1.32 -7.1 VantEng n Q VEAC 9.97 9.62 9.93 301 9.93 9.91 -.01 +2.2 VarexImag Q VREX 43.76 27.80 251 37.60 1632 39.39 37.44 -.60 -6.4 VarianMed N VAR 87 130.29 95.23 720 114.13 4377 124.41 113.39 -2.28 +2.7 Varonis Q VRNS 83.10 35.55 550 75.85 1797 82.00 74.60 -3.15 +56.2 VascuBio Q VBLT 9.05 2.00 50 2.00 461 2.10 2.00 -.10 -71.8 Vaxart rs Q VXRT 11.88 2.76 15 3.06 61 3.22 3.05 -.03 -50.9 VectoIQ n Q VTIQ 9.59 9.52 9.54 377 9.55 9.54 -.00 -.4 VectoIQ un Q VTIQU 10.10 9.97 2 10.05 130 10.09 10.05 -.04 +.5 VectorGp N VGR 1.60b 8.8 22 23.14 17.90 705 18.14 3338 18.60 18.06 -.43 -18.9 Vectren N VVC 1.80 2.5 28 71.71 58.00 278 71.44 2755 71.50 71.12 +.02 +9.9 Vectrus N VEC 15 41.48 25.17 39 31.47 392 32.31 30.65 +.31 +2.0 VedantaLtd N VEDL 1.20e 9.2 21.99 11.71 835 13.03 2976 13.06 11.99 +1.27 -37.4 VeecoInst Q VECO 32.85 10.85 482 14.55 1963 15.63 14.35 -.90 -2.0 VeevaSys N VEEV 89 85.00 52.17 994 79.00 4299 84.24 78.46 -4.10 +42.9tVenatorM n N VNTR 26.90 14.32 463 15.36 4100 15.54 14.32 -.22 -30.6 Ventas N VTR 3.16 5.7 15 69.92 46.55 4405 55.10 16094 58.62 54.60 -3.15 -8.2 VentasR 43 N VTRB 1.36 5.5 25.80 24.15 6 24.94 36 25.10 24.93 -.07 -.9 VBradley Q VRA 38 15.47 6.99 253 12.99 1058 14.14 12.86 -.77 +6.7sVeracyte Q VCYT 11.50 5.23 781 10.63 6713 11.50 9.96 +.41 +62.8 Verastem Q VSTM 9.07 2.77 1482 7.66 6932 8.38 7.60 -.65 +149.5 Vereit N VER .55 7.4 8.75 6.52 4886 7.45 39329 7.57 7.37 +.06 -4.4 Vereit pf N VERpF 1.68 6.5 26.94 24.43 18 25.76 156 25.85 25.63 -.09 +.7 VeriFone N PAY 32 23.14 14.90 1378 22.94 5847 22.95 22.86 +.08 +29.5 Vericel Q VCEL 14.75 3.00 763 10.00 5082 10.95 9.85 -.60 +83.5 VerintSys Q VRNT 49.10 37.05 291 45.75 1573 48.30 45.55 -2.60 +9.3sVerisign Q VRSN 39 152.15 97.15 678 150.26 3819 159.11 147.63 +1.17 +31.3sVerisk Q VRSK 39 115.10 78.97 992 111.46 3933 115.10 111.13 -1.13 +16.1 Veritex Q VBTX 23 33.08 23.84 368 30.82 3040 32.84 30.64 -1.19 +11.7 Veritiv N VRTV 40.75 20.35 30 36.35 219 40.10 36.05 -3.80 +25.8 Veritone n Q VERI 74.92 7.76 114 15.57 464 16.97 15.25 -1.14 -32.9 VerizonCm N VZ 2.36 4.5 7 54.77 43.68 14074 52.01 78279 52.38 50.05 +1.39 -1.7 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 14 26.07 109 26.08 25.91 +.06 -1.2 VermilnE g N VET 2.03 40.59 30.18 157 36.19 482 36.71 35.27 +.47 -.4 Vermillion Q VRML 2.10 .55 373 .59 1140 .72 .58 -.06 -69.3 VeronaPh n Q VRNA 25.55 10.44 2 13.55 20 13.55 11.22 +.35 +14.1 Verrica n Q VRCA 23.29 16.54 19 17.68 87 19.10 17.00 -.77 +1.0 Versartis Q VSAR 22.10 1.35 121 1.80 2082 2.10 1.75 -.23 -18.2 Verso Cp N VRS 22.69 3.82 137 21.18 856 21.67 20.83 +.03 +20.5 Versum N VSM .24f .6 42.74 33.06 256 38.31 1747 38.91 37.32 -.27 +1.2 VertexEn Q VTNR 1.50 .65 15 1.02 1483 1.05 .85 +.03 +7.4 VertxPh Q VRTX 183.39 136.50 1343 172.10 8818 178.85 169.33 -5.30 +14.8 Veru Inc Q VERU 3.00 .90 32 2.02 300 2.09 1.95 -.03 +77.2 ViaSat Q VSAT 80.26 57.75 328 69.72 1586 70.67 67.93 +.53 -6.9 ViacomA Q VIA .80 2.4 7 42.55 28.20 40 33.95 447 34.57 32.00 +1.85 -2.7 ViacomB Q VIAB .80 2.7 6 36.65 22.13 7482 29.35 16836 29.71 27.24 +1.86 -4.7 ViadCorp N VVI .40 .7 28 61.85 48.20 69 57.45 267 59.70 55.50 +.50 +3.7 Viavi Q VIAV 30 11.54 8.34 1080 10.10 5576 10.40 10.05 -.22 +15.6 Vical rs Q VICL 3.70 1.02 63 1.37 554 1.41 1.29 +.07 -25.1sVicor Q VICR 62.70 16.30 290 57.55 2548 62.70 49.40 +6.95 +175.4sVicDvAcc n Q VSDA 29.67 25.49 0 29.58 1 29.67 29.44 +.22 +4.0 VicMultiF n Q VSMV 29.20 24.92 1 28.56 4 28.80 28.23 +.27 +3.6 Vict500VW Q CFA .44e .9 52.01 43.63 30 50.79 230 51.21 50.38 +.09 +4.1 VictDisEnV Q CSF .38e .8 49.61 39.59 6 48.09 23 49.02 47.99 -.81 +6.5 Vict500EV Q CFO .47e .9 52.03 43.52 43 50.76 454 51.24 50.36 +.09 +4.0 VicEM Hi n Q CEY 28.35 23.66 10 24.60 21 24.93 24.21 +.24 -5.8 VictDevVol Q CIZ .01j 39.92 32.97 21 34.35 134 34.94 34.07 +.10 -2.2 VictIncEV Q CDC 1.09e 2.3 48.81 43.05 40 47.06 161 47.31 46.44 +.42 +1.4 VictSCVol Q CSA .16e 50.28 40.61 2 49.16 18 49.99 49.07 -.83 +6.7 VictIntlVol Q CIL .15e 46.94 38.16 1 40.04 9 40.82 39.77 +.14 -1.5 VicEmMkt Q CEZ 31.99 26.23 5 27.92 18 28.14 26.86 +.97 -5.9 VictLCHiDv Q CDL .44e 47.44 41.96 18 45.82 47 45.99 45.17 +.46 +1.1 VictSCHiD N CSB .60e 47.44 39.13 4 46.60 32 47.26 46.60 -.49 +4.5 VictIntHiD Q CID .33e 38.00 33.58 12 34.65 26 34.71 34.22 +.39 -4.3 VictCap n Q VCTR 13.50 9.20 103 10.13 324 10.59 9.68 +.02 -12.7sViewRay n Q VRAY 13.21 4.40 1852 11.53 22225 13.21 9.49 +1.87 +24.5 VikingTh n Q VKTX 13.43 .88 1755 10.59 7631 11.77 10.51 -.33 +160.8sVillagB&T Q VBFC 54 34.45 26.90 34.45 1 34.45 33.30 +1.10 +12.4 VillSupMkt Q VLGEA 1.00 3.4 16 31.49 21.95 16 29.11 110 30.42 29.00 -.58 +27.0 VinceHlg rs N VNCE 6 21.08 3.20 55 20.00 264 20.73 19.00 -.27 +223.1 ViperEnPt Q VNOM 1.92f 5.7 38 34.49 15.57 880 33.42 4004 34.18 30.81 +1.24 +43.2 Vipshop N VIPS 9 19.14 7.79 6259 9.85 24578 10.28 9.53 -.18 -16.0 VirTra n Q VTSI 7.36 4.14 11 4.87 27 4.95 4.68 -.10 -22.7 Virco Q VIRC .06 1.2 6.05 3.95 1 4.95 16 5.00 4.70 +.25 -2.0 VirnetX A VHC 8.75 2.10 188 3.10 778 3.40 3.10 -.25 -16.2 VirtuFin n Q VIRT .96 4.5 11 37.85 13.10 4806 21.40 8233 26.90 21.00 -4.75 +16.9 VirDynCr n N BLHY 25.49 24.24 18 24.54 40 24.61 24.32 -.02 -1.0 VirShUS n N VESH 24.93 20.86 15 20.96 16 21.00 20.92 -.79 -8.3 ZweigTR N ZTR .97 8.3 14.18 10.74 85 11.75 561 11.89 11.61 +.12 -12.3 VirtGblMSc N VGI 1.87 13.7 19.46 13.22 27 13.63 225 13.69 13.50 +.06 -22.1 VirtusInv Q VRTS 1.80 1.4 16 138.03 103.81 72 129.40 333 134.10 124.60 +.35 +12.5 VirtusIn pf Q VRTSP 1.81 1.7 114.06 96.13 107.11 23 107.71 105.97 +.56 +6.1sVirtusa Q VRTU 55.68 31.74 89 53.22 531 55.68 52.88 -.91 +20.7sVisa s N V .84 .6 47 142.79 98.51 7014 140.71 42872 143.14 139.21 -.28 +23.4 VishayInt N VSH .34f 1.3 26.50 16.65 1338 25.30 7746 26.15 24.70 +.05 +21.9 VishayPrc N VPG 36 41.60 16.55 56 38.95 257 40.75 38.85 -1.50 +54.9 VistaGold A VGZ .92 .56 140 .61 460 .64 .58 -.04 -12.4 VistaOutd n N VSTO 25.07 12.36 380 15.75 2117 16.10 15.13 +.16 +8.1 VistaGn n Q VTGN 2.65 .69 209 1.30 866 1.39 1.25 -.08 +16.8 Visteon s Q VC 22 140.64 96.55 994 114.47 4535 129.39 113.14 -13.68 -8.5 VistraEn n N VST 24.81 15.92 2135 22.35 13730 23.41 22.19 -.83 +22.0 VitalThera Q VTL 8.81 2.43 228 7.90 939 8.65 7.50 -.55 +32.8 VitaminSh N VSI 8 11.25 2.95 346 7.85 1849 7.95 7.15 +.50 +78.4 ViveveMd n Q VIVE 7.33 1.60 215 2.49 891 2.59 2.44 -.07 -49.9sVivintSolar N VSLR 22 6.00 2.70 514 5.75 3703 6.00 5.26 +.45 +42.0 Vivopwr n Q VVPR 6.69 1.02 15 1.53 279 2.08 1.38 -.27 -47.2 Vivus Q VVUS 3 1.27 .33 281 .69 1733 .75 .69 -.05 +37.2 VMware N VMW 40 165.00 90.76 812 148.80 4182 152.82 146.50 -3.45 +18.7 VoceraCm N VCRA 33.17 22.43 716 31.00 1699 33.00 30.82 -1.59 +2.6 Vodafone Q VOD 1.82e 7.6 32.75 23.23 3903 23.81 23824 23.97 23.25 +.36 -25.4 VolarisAv N VLRS 14.79 4.87 689 7.48 4218 7.62 6.40 +.89 -6.7tVolitionRX A VNRX 4.00 1.81 29 1.82 197 2.00 1.81 -.17 -38.1 VoltInfoSci A VISI 4.90 2.16 7 3.80 41 3.85 3.70 -.05 Vonage N VG 13.67 6.49 975 12.88 5828 13.46 12.86 -.48 +26.6 Vornado N VNO 2.52 3.6 25 80.92 64.14 649 70.34 3515 72.36 70.20 -1.85 -10.0 Vorndo pfK N VNOpK 1.43 5.6 25.93 23.64 5 25.64 40 25.70 25.33 -.02 +1.5 Vorndo pfL N VNOpL 1.35 5.5 25.78 22.37 9 24.53 160 24.55 24.32 +.12 -1.4 Vornad pfM N VNOpM 1.31 5.6 25.18 21.57 23 23.47 123 23.79 23.20 -.16 -6.5 Voxeljet N VJET 6.37 3.07 29 3.50 108 3.68 3.43 -.08 -23.4 VoyaAsPcD N IAE 1.02 10.8 11.38 9.30 30 9.45 170 9.57 9.30 -.03 -9.8 VoyaEmHi N IHD .92 11.5 9.86 7.61 80 7.99 315 8.01 7.70 +.26 -10.2 VoyaFincl N VOYA .04 .1 18 55.27 35.82 1106 50.93 6560 51.48 48.92 +1.96 +3.0 VoyaGlAdv N IGA 1.12 9.7 11.85 10.45 19 11.59 156 11.70 11.49 +.09 +1.4 VoyaGlbDv N IGD .91 12.0 8.16 7.00 252 7.62 1069 7.66 7.46 +.13 -1.7 VoyaInfra N IDE 1.46 9.7 17.66 14.25 53 15.00 343 15.38 14.98 -.07 -11.0 VoyaIntHD N IID .83 12.5 7.90 6.46 34 6.65 157 6.72 6.58 +.04 -11.8 VoyaPrRTr N PPR .29 5.8 5.35 4.93 224 4.96 1409 5.00 4.95 -.01 -2.2 VoyaNatRs N IRR .81 12.4 7.00 5.75 95 6.52 626 6.62 6.43 +.02 +4.2 VoyagerT n Q VYGR 31.91 8.10 307 18.45 1758 20.11 18.01 -.25 +11.1 vTvThera n Q VTVT 8.40 .65 81 1.30 520 1.51 1.30 -.14 -78.4 VulcanM N VMC 1.12 .9 25 141.20 108.17 1672 118.38 9161 124.66 116.02 -5.50 -7.8 Vuzix Q VUZI 11.40 4.10 358 6.55 2149 7.90 6.15 -1.13 +4.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 54

A -ARCAbio rs ABIO .58 -.03 AbeonaTh ABEO 13.40 +.40 Abraxas AXAS 2.58 -.18 Acasti g rs ACST .55 -.02 AccelrDiag AXDX 20.40 -.25 AdamisPh ADMP 3.75 AdestoTc n IOTS 5.85 AdmaBio ADMA 6.09 +.09 Adomani n ADOM .67 -.03 AMD AMD 18.94 +.59 AehrTest h AEHR 2.25 -.27 AEtern g rs AEZS 1.77 +.02 Aethlon rs AEMD 1.27 -.01 Agenus AGEN 1.77 -.06 AgroFresh AGFS 7.01 -.08 Airgain n AIRG 9.76 -.10 AkariTh rs AKTX 2.00 +.01 AkersBios AKER .33 -.01 Akoustis n AKTS 8.15 -.67 Albireo ALBO 30.97 -.92 AldeyraTh ALDX 7.30 -.15 All MMA n AMMA .21 +.01 AldHlPrd rs AHPI 2.40 +.03 AltaMesa n AMR 6.04 -.21 Amedica rs AMDA .47 +.06 AmeriHld n AMRH 1.49 -.02 AmElTech AETI 1.17 -.03 Anavex rs AVXL 2.88 -.07 AntaresP ATRS 2.64 -.12 ApollEnd rs APEN 8.24 -.11 ApolMed n AMEH 24.78 -1.01 ApplRecy h ARCI .67 -.01 ApldDNA APDN 1.39 ApricusB rs APRI .37 -.02 AptoseB g APTO 2.75 -.04 AquaMetal h AQMS 2.99 +.04 AquaB Tc n AQB 2.95 +.05 Aradigm h ARDM 1.41 -.05 Arcimoto n FUV 3.59 -.09 AspenGp n ASPU 6.98 -.01 AssembBio ASMB 40.31 -2.04 Astrotch rs ASTC 3.42 -.08 AsureSftw h ASUR 14.91 -.94 Athersys ATHX 1.92 -.03 AtlAcq n ATAC 10.28 +.03 AtlAcq rt ATACR .85 +.06 Atomera n ATOM 5.63 -.27 AttisInd hn ATIS .40 -.03 Attunity ATTU 16.10 +.22 AutoWeb AUTO 3.78 -.16 AveThera n ATXI 3.95 -.03 AVEO Ph h AVEO 2.21 -.09 AvidBios rs CDMO 5.47 -.13 AxoGen AXGN 49.25 -5.15 AytuBioSc n AYTU .29 -.00 AzurRx n AZRX 2.29 -.01B -BIO-key n BKYI 2.14 -.03 BOS Ltd BOSC 2.49 -.02 BankMarin BMRC 87.75 -2.20 BarHilc rt BHACR .18 +.05 BenitecB n BNTC 2.76 -.05 BioDlvry lf BDSI 2.73 -.08 BioLifeSol BLFS 19.60 -1.03 BioLneRx h BLRX .85 -.03 BioanlySys BASI 1.70 Bioblast rs ORPN 1.11 -.20 BiostrPh rs BSPM 2.31 +.60 Boxlight n BOXL 3.86 -.35 Brainstorm BCLI 4.13 -.11 Bridglne rs BLIN 1.35 -.07C -CAS Med CASM 1.92 -.03 CASI Phr h CASI 7.13 -.06 CHF Sol rs CHFS 1.62 CM SevSt n CMSS 9.95 CM SvSt un CMSSU 10.55 CM SevSt rt CMSSR .42 CPS Tech CPSH 1.52 +.05 CTI BioP rs CTIC 2.22 -.03 CUI Glbl CUI 2.83 +.01 CVD Eqp CVV 7.40 +.06 Caladriu rs CLBS 5.12 -.30 CambLrn ABCD 12.20 -.58 CancerGen CGIX .95 Capricor CAPR 1.23 -.02 CpstnTur rs CPST 1.45 -.04 CaroFin s CARO 41.96 -.75 CatalstB rs CBIO 9.50 -.40 CatalystPh CPRX 2.85 -.17 Catasys n CATS 7.04 -.16 CellectBio n APOP 6.49 -.21 Celsion rs CLSN 2.74 -.13 CelsiusH n CELH 4.20 -.30 Cemtrex rs CETX 2.07 -.08 CntRsDvA CDEV 17.44 -.11 CntlVyCm CVCY 20.97 -.22 CentCas CNTY 8.01 -.12 Cerecor n CERC 4.40 -.23 CescaTh h KOOL .40 +.01 ChampO hrs CSBR 8.72 -.46 CharlsCol h CTHR 1.06 -.02 CharterFn CHFN 23.47 -.62 ChckPnt n CKPT 2.78 -.10 ChAdvCns CADC 6.55 -.65 ChinaAuto CAAS 4.11 +.01 ChinCer rs CCCL 1.57 -.02 ChiCmCr h GLG .70 +.00 ChiCustR n CCRC 8.09 -.83 ChinaHGS HGSH 1.55 -.05 ChinLend h CLDC 1.77 -.05 ChinaNRes CHNR 2.02 -.04 ChiRecy rs CREG 1.43 ChinaNt rs CNET 2.24 -.06 ChromaDx n CDXC 4.60 -.03 CitiusPh n CTXR 2.69 -.01 CivistaBcsh CIVB 23.56 -1.12 ClearSign CLIR 1.95 -.08 CoDiagn n CODX 3.40 -.13 CodaOct n CODA 4.79 -.03 CoffeeH JVA 5.40 -.09 CohBar n CWBR 5.63 -.24 CmtyBkTr ESXB 9.40 -.20 CmstkH rs CHCI 2.57 -.07 ConstAlph n CNAC 9.98 ConstAl rt CNACR .58 ContraFect CFRX 1.94 -.25 Corcept CORT 12.73 -.43 CountrP rs CPAH 2.13 -.12 CrownCfts CRWS 5.25 +.02 CryoPort rs CYRX 14.19 -.53 CueBioph n CUE 10.12 -.79 Cyclacel rs CYCC 1.62 -.01 CymaBay CBAY 10.90 -.36 Cyren Ltd CYRN 2.95 CytRx rs CYTR 1.10 -.11 Cytosorbnt CTSO 11.95 -.35D -DareBio rs DARE 1.18 -.04 DarioHlth DRIO 1.23 +.01 Daseke n DSKE 8.32 +.03 Data IO DAIO 5.29 -.89 Datawatch DWCH 12.75 -.95 DelTaco TACO 12.85 -.61 DelmarPh n DMPI .58 -.03 DeltaTch h DELT 1.05 +.01 Dennys DENN 15.66 +.10 Determine DTRM 1.30 -.02 DifferBr rs DFBG 6.13 -.06 DiffusP hn DFFN .39 -.01 DigitalAlly DGLY 2.55 +.03 DigitlTurb APPS 1.31 -.07 DivrsRst h SAUC .95 -.05 DolphEnt hn DLPN 3.01 DrprOkw n DOTA 10.10 DryShips s DRYS 5.10 -.03 Dynasil DYSL 1.35 -.01 DynavaxT DVAX 13.55 -.45E -ENDRA n NDRA 2.30 +.07 ENGlobal ENG 1.24 EagleBncp EGBN 54.95 -.55 EastsDist n EAST 7.74 -.01 Eco-Stim h ESES .69 -.01 eGain EGAN 13.95 -1.20 EksoBio n EKSO 1.80 -.11 Energous WATT 13.59 -.62 EsqFnHld n ESQ 24.50 -1.27 EuroTech CLWT 4.35 +.10 Euroseas rs ESEA 1.75 +.05 EvofemBio EVFM 2.19 -.09 EvokePhm EVOK 2.58 -.06 ExactSci h EXAS 58.86 -3.05 ExelaTch n XELA 4.79 -.14 EyegatePh EYEG .57 +.02F -FS Bncp FSBW 62.22 -.78 FarmersNB FMNB 15.85 -.70 FenncPhr n FENC 8.98 -.28 FinjanH FNJN 4.21 -.18 First LI s FLIC 24.05 -.20 Fonar FONR 25.75 -.70 ForshtAut n FRSX 3.01 -.04 FortressBio FBIO 2.33 -.13 Forward h FORD 2.10 +.15 FulingGbl n FORK 3.05 -.25 FullHseR FLL 3.09 -.04G -GSV Cap GSVC 6.91 -.06 GTY TchHl GTYH 10.10 GTx Inc rs GTXI 17.41 -.80 GalectinTh GALT 4.99 -.41 GalmedPh GLMD 13.39 -.85 GeneticT rs GENE 1.15 -.10 Gevo rs GEVO 3.68 -.16 GigaMda rs GIGM 3.02 -.02 GblEagEnt ENT 2.43 -.03 GlobusM rs GLBS .47 -.01 GoodTimes GTIM 4.22 +.01 GorsHl A n GSHT 10.24 +.04 Gravity rs GRVY 46.73 -21.93 GreenBrick GRBK 9.65 -.10 GrpoFin GGAL 36.45 -.28H -HTG Mol h HTGM 3.02 -.08 HalladorE HNRG 6.46 -.06 HaymkAc n HYAC 9.77 HaymkA un HYACU 10.25 HebronTc n HEBT 1.70 HennesAd s HNNA 16.05 -.47 HernTher h HRTX 35.85 -1.55 HerzfldCrb CUBA 6.73 +.05 HeskaCorp HSKA 101.01 -4.58 HghwyH HIHO 4.15 +.20 Histogenics HSGX 2.20 +.03 HostessBr n TWNK 14.09 +.03 HowardBcp HBMD 17.35 -.15 HudsonTc HDSN 1.71 -.05 HuttigBld HBP 3.99 -.20I -I-AMCap n IAM 10.10 +.02 I-AMCap rt IAMXR .47 +.02 ICAD ICAD 3.00 -.01 Itus Cp hrs ITUS 3.23 -.23 IdealPower IPWR .90 -.03 Identive lf INVE 4.68 -.23 IderaPhm IDRA .83 -.06 Immuron n IMRN 10.86 -.68 ImprimisP IMMY 2.41 IndusAcq n INDU 9.92 -.05 InfrEnAlt IEA 10.24 +.13 InspEnt INSE 6.65 -.05 IntecPhm n NTEC 4.30 -.10 Intelliph IPCI .32 -.00 IntlnkEl n LINK 4.56 -.10 IntMonEx n IMXI 10.00 +.09 IntrpDia rs IDXG 1.14 +.05 iRadimed IRMD 22.55 -.20 Iteris ITI 4.91 -.09 Izea n IZEA 1.55 +.02J -Jason Inds JASN 2.28 -.07 JetPay h JTPY 1.75 +.05 JointCorp JYNT 8.20 -.10K -KBL Merg n KBLM 10.01 +.06 KBS Fash rs KBSF 4.85 -.07 KayAnAc n KAAC 9.93 KaziaTh rs KZIA 3.60 -.20 KeryxBio KERX 3.86 -.25 KindredBio KIN 13.10 -.45 Kingstone KINS 16.05 -.15 KitovPh n KTOV 1.92 -.08 Koss h KOSS 2.59 -.25 KrystlBio n KRYS 16.55 -.53L -LCNB Corp LCNB 18.60 -.30 LM FdgA n LMFA .40 +.03 LRAD h LRAD 2.78 LaJollaPh LJPC 32.51 -1.50 W -:sW&T Off N WTI .40 5.8 12 9.12 1.83 4192 6.92 22528 9.12 6.79 -1.93 +109.1 WBI TacGr N WBIA .03e .1 26.51 22.50 3 24.65 30 24.94 24.28 -.25 -1.9 WBI TactV N WBIB .08e .3 27.48 23.67 5 24.31 26 24.68 24.21 -.23 -7.7 WBI TacYd N WBIC .28e 1.2 23.53 20.92 3 22.94 37 23.29 22.89 -.26 +2.5 WBI TacSel N WBID .05e .2 25.62 21.85 2 24.19 23 24.50 23.97 -.22 -1.3 WBI LCTG N WBIE .19e .7 28.05 23.50 4 27.12 49 27.30 26.77 +.13 +4.1 WBI LCTV N WBIF .22e .8 30.46 25.84 3 29.33 25 29.55 29.00 +.22 +1.4 WBI LCTY N WBIG .31e 1.2 28.00 22.65 5 26.79 58 26.99 26.56 +.04 +3.6 WBI LCTS N WBIL .04e .1 29.15 24.92 3 27.36 24 27.53 27.02 +.23 -.3 WBI PwFact N WBIY 27.94 22.34 12 26.70 91 27.34 26.66 -.46 +.4 WBITacRot N WBIR 26.78 24.18 3 25.09 30 25.24 24.99 +.03 -1.4 WBI TacInc N WBII .26e 1.1 25.76 23.77 9 24.01 55 24.04 23.92 +.05 -5.4 WBI THiInc N WBIH .45e 1.9 25.43 23.68 38 23.97 179 24.08 23.86 +.06 -3.9 WCF Bcp n Q WCFB .20 2.2 10.89 8.75 0 9.05 9 9.13 8.81 -.25 -4.9 WD 40 Q WDFC 2.16 1.4 39 163.70 103.80 51 160.00 249 162.99 158.85 +.30 +35.6 WEC Engy N WEC 2.21 3.4 21 70.09 58.48 2716 65.69 10537 66.20 63.27 +.85 -1.1sWEX Inc N WEX 37 198.82 101.14 251 192.67 1290 198.82 191.37 -3.56 +36.4 WMIH Q WMIH 1.61 .60 1288 1.49 10757 1.55 1.38 +.09 +75.5 WNS Hldg N WNS 25 54.38 33.72 164 49.04 1038 51.12 48.95 -1.71 +22.2 WP Carey N WPC 4.06 6.3 18 72.41 59.23 211 64.62 1202 66.14 64.54 -1.40 -6.2 WPP plc N WPP 3.91e 5.0 103.53 73.66 83 77.79 961 80.09 76.73 +1.76 -14.1 WPX Engy N WPX 19.78 9.38 7807 18.51 24676 19.60 18.41 -.27 +31.6 WPX pfA N WPXp 1.56 2.0 81.68 45.44 672 76.25 919 80.64 75.91 -1.40 +23.3sWSFS s Q WSFS .44 .8 17 57.70 42.45 83 56.20 987 57.70 54.00 +1.95 +17.5 WSI Inds Q WSCI .16 2.9 62 6.55 2.85 1 5.60 16 5.66 5.40 +.02 -6.7 WVS Fn Q WVFC .32a 1.9 26 18.05 14.76 1 16.50 2 16.50 16.35 +.14 +6.5 Wabash N WNC .30 1.6 14 26.54 18.25 241 19.10 1714 20.21 18.86 -.78 -12.0 WABCO N WBC 16 162.20 113.00 259 122.25 2110 123.64 117.87 +1.79 -14.8sWabtec N WAB .48 .4 33 111.73 69.20 915 108.36 7438 111.73 102.55 +3.64 +33.1 WaddellR N WDR 1.00 5.3 13 23.82 17.53 966 18.90 3414 19.67 18.83 -.15 -15.4 WageWrks N WAGE 31 69.25 38.40 179 54.35 1430 54.70 51.45 +2.70 -12.3 WalMart N WMT 2.08f 2.4 21 109.98 76.03 4679 88.13 30360 89.43 87.11 +.07 -10.8 WalgBoots Q WBA 1.76f 2.6 15 83.89 59.07 6871 68.64 38980 68.94 64.27 +3.66 -5.5 WalkerDun N WD 9 61.44 42.66 327 57.60 838 60.67 57.56 -1.94 +21.3 WarrMet n N HCC .20 31.65 9.25 579 27.24 4678 28.97 26.74 +.46 +38.2 WashFed Q WAFD .72f 2.1 15 37.70 29.80 355 33.80 1595 34.45 33.15 +.40 -1.3 WashPrGp N WPG 1.00 13.2 20 9.79 5.40 2166 7.58 11344 8.07 7.52 -.11 +6.5 WashPr pfH N WPGpH 1.88 8.0 25.55 20.05 10 23.33 50 23.69 23.20 -.17 -5.2 WashPr pfI N WPGpI 1.72 8.2 25.85 19.11 22 20.98 73 21.42 20.86 -.22 -15.3 WREIT N WRE 1.20 4.0 29 33.96 24.92 473 29.68 3132 30.38 29.51 -.45 -4.6 WshTrst Q WASH 1.72 2.9 19 63.25 48.85 17 59.60 153 62.45 59.60 -.30 +11.9sWasteCon s N WCN .56 41 79.08 63.27 651 77.54 5572 79.08 73.94 +.43 +9.3sWsteMInc N WM 1.85 2.1 19 89.73 73.48 2488 89.65 14737 89.79 81.01 +6.96 +3.9 Waters N WAT 29 220.20 171.32 675 195.18 4002 202.79 191.01 -1.97 +1.0 WaterstnF Q WSBF .48a 2.8 16 20.05 16.60 41 16.95 210 17.25 16.95 -.15 -.6 Watsco N WSO 5.80 3.4 32 192.94 141.61 340 172.58 2999 187.46 163.95 -13.15 +1.5 WatscoB N WSO/B 5.00f 3.0 34 192.75 142.00 0 166.26 1 175.81 166.26 -15.55 -1.6sWattsWtr N WTS .84f 1.0 28 85.35 59.15 124 83.75 527 85.35 82.90 -.25 +10.3 WaveLfSc n Q WVE 55.95 16.05 92 38.35 722 41.43 38.05 -.70 +9.3sWayfair N W 128.44 55.33 1814 115.50 7040 128.44 114.25 -11.00 +43.9 WaysideT Q WSTG .68 4.9 6 18.50 12.60 0 13.85 20 14.10 13.55 -.10 -17.1 WeathfIntl N WFT 4.72 2.07 29850 3.48 74917 3.62 3.32 +.04 -16.5 Web.com Q WEB 10 26.30 15.75 355 25.10 3125 25.35 24.95 -.20 +15.1sWebsterFn N WBS 1.32 2.0 21 69.63 44.04 468 66.79 2599 69.63 66.31 -.17 +18.9 WeiboCorp Q WB 142.12 71.70 2210 87.05 7626 90.80 85.62 -1.05 -15.9 WtWatch N WTW 84 105.73 32.55 1092 91.98 5567 96.47 90.71 -.60 +107.7 WeinRlt N WRI 1.58f 5.4 10 33.83 25.67 330 29.45 2005 30.87 29.45 -.80 -10.4 WeisMk N WMK 1.20 2.3 25 57.82 31.26 114 51.66 455 53.51 51.02 -.67 +24.8 Welbilt N WBT 23.85 18.34 527 22.84 2892 23.27 22.64 -.46 -2.8sWellcare N WCG 30 259.60 162.25 313 255.73 1437 259.60 248.38 -.45 +27.2 WelleslyBc Q WEBK .22f .6 23 34.50 25.00 2 34.25 4 34.25 33.00 +1.25 +15.3 WellsF pfJ N WFCpJ 2.00 7.8 27.73 25.45 25.68 225 25.69 25.67 -.01 +.1 WellsF pfL N WFCpL 75.00 5.9 1359.86 1253.00 21 1268.00 350 1269.48 1259.90 +1.60 -3.2 WellsF pfN N WFCpN 1.30 5.3 25.43 23.51 19 24.55 229 24.83 24.54 -.13 -2.2 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 4 24.60 136 24.84 24.57 -.16 -2.1 WellsF pfP N WFCpP 1.31 5.3 25.48 23.69 8 24.85 186 25.01 24.73 -.02 -1.3 WellsF pfQ N WFCpQ 1.46 5.6 27.89 25.17 540 26.00 1433 26.18 25.92 -.07 -3.7 WellsF pfR N WFCpR 1.66 6.0 30.07 26.87 35 27.45 240 27.77 27.40 -.15 -4.1 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 22 25.82 177 25.96 25.76 -.16 -2.4 WellsFargo N WFC 1.72f 2.9 14 66.31 49.27 17659 58.63 100492 58.90 56.30 +2.22 -3.4 WellsF pfY N WFCpY 26.50 24.33 47 25.09 502 25.32 25.09 -.14 -3.3 WellsF pfX N WFCpX 26.16 24.15 440 25.01 888 25.22 25.00 -.11 -2.1 WellsF pfW N WFCpW 26.65 24.32 38 25.25 246 25.49 25.22 -.16 -2.8 WellsF pfV N WFCpV 26.82 25.00 32 26.03 267 26.12 25.92 +.02 -2.9tEvgGlbDiv N EOD .54m 9.8 6.50 5.51 122 5.52 667 5.58 5.49 -.04 -6.9 WFAdvInco A EAD .82 10.3 8.97 7.80 115 7.96 631 7.96 7.88 +.06 -5.2 WFAdMSec A ERC 1.16 9.2 13.65 12.24 61 12.61 413 12.62 12.48 +.13 -3.5 WFREI pf N WFEpA 1.59 6.1 27.35 25.20 6 26.11 98 26.21 26.02 -.12 -1.4 WFAdUtlHi A ERH .90 7.2 13.59 9.51 13 12.45 77 12.62 12.37 -.03 -5.7 Welltower N WELL 1.68e 2.7 14 75.58 49.58 3390 61.81 13788 64.56 61.12 -1.68 -3.1 Welltwr pfI N HCNpI 3.25 5.5 67.53 54.50 98 59.10 352 60.47 57.00 -.65 -1.3 Wendys Co Q WEN .34 2.0 18 18.25 13.57 1723 16.71 12676 17.52 16.65 -.71 +1.8 WernerEnt Q WERN .36f 1.0 22 43.95 28.65 1364 36.35 12690 42.80 35.08 -3.00 -6.0sWesbanc Q WSBC 1.16 2.4 20 49.77 35.49 112 48.75 847 49.77 47.16 +.96 +19.9 WescoAir N WAIR 12.25 6.05 231 11.40 1582 12.05 11.40 -.70 +54.1 Wesco Intl N WCC 17 69.35 48.95 406 58.65 1468 60.30 57.78 -.70 -13.9 WestBcp Q WTBA .80 3.2 15 28.00 20.90 21 25.00 99 26.00 24.70 -.90 -.6sWestPhrm N WST .56 .5 47 113.29 80.02 541 109.64 2723 113.29 98.29 +10.03 +11.1 WAmBcp Q WABC 1.60 2.7 29 64.26 49.38 87 60.22 450 61.14 58.84 +1.10 +1.1tWestellT rs Q WSTL 31 4.60 2.70 16 2.78 87 2.81 2.70 -.04 -25.9 WstnAlliB N WAL 16 64.06 44.83 877 56.95 3542 59.83 56.68 -1.53 +.6 WstnAll56 N WALA 1.56 6.1 26.71 25.15 11 25.51 35 25.65 25.45 -.15 -2.7 WstACpLn N TLI .87 8.7 11.22 9.93 26 10.00 82 10.03 9.96 +.02 -4.9 WAstEMkt N EMD .84 6.2 16.16 13.19 328 13.56 939 13.67 13.50 -.01 -12.8 WsADefOp N GDO 1.36 8.2 18.58 16.28 16 16.53 127 16.83 16.52 -.07 -8.2 WAstGlbHi N EHI 1.16 12.6 10.40 9.03 66 9.17 358 9.19 9.13 +.01 -10.3 WstAstHI2 N HIX .80 13.7 7.35 5.97 198 6.41 999 6.43 6.38 +.01 -8.0 WAHiInOp N HIO .43 8.9 5.21 4.74 245 4.77 1229 4.81 4.76 -5.9 WAstHYOp N HYI 1.32 9.2 15.74 14.41 44 14.41 265 14.53 14.41 -.08 -4.7 WstnAsst N PAI .69 5.2 17.37 13.32 19 13.39 151 13.51 13.39 -.14 -15.4 WstnAsInt N SBI .48 5.6 9.98 8.58 18 8.63 156 8.69 8.63 -7.3tWAstDefOp N IGI 1.20 6.1 23.67 19.56 18 19.83 113 20.22 19.56 -.27 -13.3 WAMgdMu N MMU .78 6.1 14.60 12.54 33 12.73 341 12.88 12.72 -.08 -9.6 WstAstMtg N WMC 1.24e 11.5 8 10.95 8.54 512 10.79 1329 10.90 10.71 -.04 +8.4tWAMtDOp N DMO 2.82a 12.5 27.00 22.11 53 22.51 359 23.09 22.11 -.47 -8.8 WA MunDef N MTT 1.01a 4.8 23.85 20.45 11 21.17 107 21.87 20.93 +.16 +1.3 WstAMunHi N MHF .34 4.7 8.05 7.08 16 7.18 131 7.24 7.17 -.02 -3.0 WAMunPrt N MNP .87 6.1 16.26 13.94 7 14.19 66 14.21 14.12 +.05 -6.8 WAstBdF N WEA 1.08 8.6 14.40 12.50 50 12.63 146 12.74 12.61 -.04 -8.5 WstAVari N GFY .93 5.7 17.79 16.38 3 16.41 17 16.57 16.39 -.09 -5.5 WAstInfSc N WIA .38 3.4 12.10 11.10 24 11.41 200 11.46 11.28 +.09 -3.2 WAstInfOpp N WIW .40 3.7 11.75 10.92 72 10.97 496 11.03 10.93 -.04 -3.9 WstC&G gs A WRN 1.44 .71 21 .81 205 .85 .79 -19.8tWDigital Q WDC 2.00 2.8 8 106.96 74.81 11204 71.13 27305 77.54 69.96 -5.51 -10.6 WstnGasEq N WGP 2.19f 6.1 22 42.92 31.63 145 35.80 894 37.02 35.25 -.24 -3.7 WstnGasPt N WES 3.80f 7.5 41 54.40 40.44 335 50.42 3809 51.72 49.60 +.61 +4.8 WstNwEnB Q WNEB .16 1.5 23 11.25 9.30 35 10.80 160 11.25 10.70 -.25 -.9 WstnUnion N WU .76 3.8 11 22.21 18.38 2391 20.26 15365 20.60 20.09 -.02 +6.6 WestlkChm N WLK 1.59f 1.5 10 124.30 68.60 472 104.74 3282 108.00 102.63 -2.89 -1.7 WestlkCLP N WLKP 1.55 6.2 17 25.62 21.10 244 24.75 561 24.80 24.50 +.10 -.8 WestmRs s N WMLP .46m 27.5 4.60 .98 7 1.68 147 2.30 1.63 -.07 -39.8 WestpacBk N WBK 1.52e 7.0 26.38 20.52 231 21.79 1116 22.10 21.63 -.38 -10.6 WstptFuel g Q WPRT 4.33 1.53 524 2.50 1374 2.62 2.45 -.03 -33.5 WestRck N WRK 1.72 3.1 16 71.55 54.05 2592 56.12 9371 57.75 56.01 -1.38 -11.2tWestwtrRs Q WWR 1.70 .35 550 .35 2138 .41 .34 -.05 -67.3 WestwdH N WHG 2.72 4.6 13 71.00 53.51 43 59.40 115 60.07 57.51 +1.85 -10.3 WeycoGp Q WEYS .92f 2.6 21 39.93 26.68 6 34.75 30 37.49 33.63 -2.65 +16.9 Weyerhsr N WY 1.28 3.8 30 38.39 30.95 5701 33.83 22882 35.12 33.81 -1.05 -4.1 WheatPr g N WPM .28e 27 22.87 18.32 1371 20.94 7851 21.50 20.87 -.37 -5.4 Wheelr pfB Q WHLRP 2.25 12.4 23.12 12.58 0 18.22 32 18.97 17.79 +.47 -16.8 Wheelr pfD Q WHLRD 2.19 11.2 24.05 14.66 7 19.56 38 21.57 19.56 -.69 -2.7 Wheeler rs Q WHLR 1.36 27.2 12.30 3.25 72 5.00 443 5.64 4.51 +.37 -49.9tWhrlpl N WHR 4.60f 3.6 192.47 122.81 1778 127.89 22636 152.70 122.81 -23.91 -24.2 WhtMtIns N WTM 1.00 .1 61 933.70 786.23 4 907.57 51 916.50 900.04 -3.10 +6.6 WhiteHFin Q WHF 1.42 9.8 9 15.80 10.92 42 14.49 178 15.15 14.47 -.43 +8.0 WhitHFin 20 Q WHFBL 1.63 6.5 26.08 25.05 25.15 18 25.15 25.13 +.01 -1.8 WhitestnR N WSR 1.14 9.2 31 15.15 10.06 231 12.45 995 12.88 12.42 -.30 -13.6 WhitngPet rs N WLL 56.47 15.88 1975 47.92 9965 51.71 47.80 -1.73 +81.0 WidOpW n N WOW 17.50 6.03 273 10.40 1665 10.79 10.00 -.26 -1.6 WidePoint A WYY .73 .42 251 .54 559 .56 .52 +.01 -17.7 WildhRs n N WRD 29.67 10.36 1591 20.35 6973 22.83 20.03 -1.59 +10.5 WileyJA N JW/A 1.20 1.9 16 71.75 51.50 143 62.25 1400 67.00 61.80 -3.75 -5.3 WileyJB N JW/B 1.20 1.9 17 71.40 51.76 0 62.42 2 65.60 62.42 -3.65 -4.9 Wilhelmina Q WHLM 30 8.00 5.40 0 6.85 4 6.85 6.82 +.05 +5.9sWillScot Q WSC 17.70 9.45 1057 16.85 8520 17.70 14.95 +1.05 +32.7 WillmValV Q WVVI 24 8.86 7.81 1 8.18 9 8.40 8.17 -.19 -.9 WillVV pfA Q WVVIP .22e 4.9 6.00 4.17 1 4.46 1 4.46 4.45 -.14 -14.4 Willdan Q WLDN 22 36.87 19.25 49 28.45 256 30.65 27.99 -1.87 +18.8 WLyonHm N WLH 11 32.95 18.85 302 21.81 1969 23.97 21.52 -1.79 -25.0 WmsCos N WMB 1.36 4.7 11 33.67 24.00 8670 29.10 42079 29.61 28.54 +.30 -4.6sWillmsPtrs N WPZ 2.52f 5.7 52 44.56 32.74 3794 43.84 11245 44.64 42.97 +.52 +13.0 WmsSon N WSM 1.72 3.0 17 65.99 42.68 1235 58.16 6845 61.58 58.04 -3.42 +12.5 WillisLFn Q WLFC 13 36.70 22.51 5 30.90 56 32.66 30.90 -.48 +23.7 WillisTwW Q WLTW 2.40 1.5 35 165.00 142.67 359 160.62 2057 163.28 159.20 +1.00 +6.6tWindstm rs Q WIN 20.20 3.03 2087 3.42 8548 4.01 3.03 -.04 -63.0 Wingstop n Q WING .28a .5 72 55.86 29.54 471 51.11 2835 53.03 49.42 -1.02 +31.1 Winmark Q WINA .60 .4 24 153.70 121.55 3 144.75 26 149.85 141.85 -1.25 +11.9 Winnbgo N WGO .40 1.0 12 58.65 33.15 306 38.30 3213 42.51 36.25 -3.40 -31.1 WinsFin Q WINS 390.88 46.00 53.00 2 57.77 52.00 -5.25 -70.6 Wintrust Q WTFC .76 .9 18 99.96 67.74 274 88.09 2346 92.38 87.56 -2.26 +6.9 Wintrst pfD Q WTFCM 1.64 6.1 29.31 26.62 5 26.92 32 27.26 26.81 -.16 -3.7 Wipro s N WIT .03e .6 6.40 4.50 682 5.09 6797 5.18 4.91 -.14 -6.9 WirelessT A WTT 2.64 1.35 3 1.97 79 2.08 1.90 -.06 -18.9 WT IntQua N IQDG 32.75 28.73 3 30.70 21 30.86 30.41 +.22 WT ST HiYl N SFHY 51.40 48.47 3 50.15 18 50.23 49.80 +.01 +2.3 WT HiYld n N WHFY 52.27 48.72 0 49.03 1 49.40 49.03 -.22 -2.6 WT Corp n N WFIG 50.34 47.25 47.66 0 47.66 47.66 -.25 -4.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg WT EmMDv N DVEM 36.70 30.37 1 32.27 10 32.27 31.35 +.72 -2.8 WT G exMx N XMX 31.68 27.29 30.40 214 30.40 30.16 +.28 +2.6 WT DyInEq N DDWM 32.00 28.55 132 29.73 396 29.84 29.37 +.43 -2.7 WT DyInSm N DDLS 34.74 30.34 0 32.07 2 32.07 31.84 +.40 -4.3 WT DynCJp N DDJP 31.29 27.41 28.35 0 -5.1 WTBearEq N DYB 26.48 24.64 7 26.11 12 26.18 25.94 -.11 +.2 WisdTrMdE Q GULF 1.10e 5.6 20.00 16.45 1 19.64 15 19.89 19.39 +.21 +11.5 WT LgSEq N DYLS 34.53 29.20 34 34.30 81 34.45 33.97 +.18 +5.3 WT EuLoc N EZR 34.19 27.36 2 28.34 21 28.49 28.01 +.10 -9.0 WT SCDiv N HGSD 26.76 23.81 1 26.29 3 26.30 26.20 +.10 +.3 WT GlSmC N GSD 35.24 30.06 0 32.72 4 32.72 32.59 +.08 -1.1 WTUSEnYd N AGGY 1.44 3.0 55.58 48.18 49 48.56 316 48.70 48.41 -.17 -4.3 WTEurSmC N EUSC .53e 32.83 28.83 33 30.65 60 30.81 30.35 +.18 -1.4sWT PutStr N PUTW 30.30 26.65 32 30.12 151 30.30 29.99 +.09 +3.6 WT EMexSt N XSOE .77e 2.6 35.10 27.98 17 29.85 513 30.26 29.38 +.22 -6.3 WT JpDvG N JHDG 30.34 25.63 0 28.37 3 28.37 27.93 +.29 -2.0 WTIntHDv N IHDG .70e 1.3 32.92 29.39 19 32.79 160 32.89 32.40 +.30 +3.5 WT EurDiv N EUDG .51e 1.9 28.46 25.24 3 26.47 19 26.67 26.24 +.08 -1.8 WTFltRtTr N USFR 27.90 24.97 36 25.07 727 25.10 25.06 -.02 +.3 WT SCQDv Q DGRS .66e 1.8 37.94 31.44 6 37.10 36 37.80 37.09 -.48 +3.8 WT USQDv Q DGRW .59e 1.4 44.54 36.50 89 42.72 542 43.13 42.29 +.36 +3.1 WT EurHdg N HEDJ 3.51e 2.3 67.62 60.26 553 65.61 3172 65.89 64.70 +.73 +3.0 WTChixSte Q CXSE 1.54e 1.9 96.79 70.80 81 79.29 377 81.65 78.79 -.45 -8.0 WTEMCpBd Q EMCB 3.18 4.5 73.96 68.70 2 70.13 7 70.15 69.06 +.34 -4.1 WT AsiaDb N ALD 1.02 2.3 46.97 43.23 1 43.58 3 43.58 43.31 +.12 -4.6 WTEmLDbt N ELD 1.74 5.0 40.08 34.10 17 34.79 121 35.00 34.49 +.09 -9.5 WisDynCu n N DHDG 26.16 23.62 4 25.50 16 25.59 25.20 +.25 +1.8 WisYldEn n N SHAG 52.53 48.66 0 48.79 7 48.94 48.72 -.19 -1.9sWis US Mul N USMF 30.05 25.00 9 29.76 58 30.10 29.52 -.02 +7.1 GrnHCmdty N GCC 19.89 17.89 32 18.28 103 18.46 18.13 +.13 -4.9 WisdomTr Q WETF .12 1.3 25 13.41 8.37 1369 9.41 4906 9.56 9.00 +.32 -25.0 WT Diefa N DWM .74e 1.4 59.63 52.03 44 54.07 172 54.27 53.37 +.56 -3.1 WT DefaEq N DTH 1.75e 4.1 47.40 40.87 11 42.44 66 42.66 41.94 +.41 -4.4 WTDv exF N DTN 2.48e 2.8 92.93 80.20 6 88.54 39 89.07 87.63 +.57 +.2 WTEurEq N DEW 1.75e 3.8 51.17 45.27 3 46.61 11 46.82 46.13 +.40 -3.9 WTEurSC N DFE 1.48e 2.2 75.61 64.46 31 65.90 323 66.41 65.33 +.27 -6.6 WT EqInco N DHS 2.10e 3.0 75.26 66.21 12 70.85 86 71.42 70.38 +.31 -2.7 WTIntD exF N DOO 2.01e 4.7 46.39 41.21 2 43.00 28 43.20 42.45 +.53 -.9 WT IntLC N DOL 1.69e 3.4 54.18 47.15 23 49.05 97 49.25 48.50 +.50 -3.1 WTIntMC N DIM 1.53e 2.3 73.72 64.27 78 66.66 131 66.91 65.82 +.74 -3.4 WTIntSC N DLS 1.16e 1.6 81.62 70.66 41 72.86 253 73.14 71.79 +1.01 -5.1 WTGxUSDv N DNL .99e 1.7 62.84 54.44 3 58.78 40 59.06 58.12 +.33 -.7 WTJpnSC N DFJ 1.26e 1.6 85.64 71.21 50 78.44 211 78.82 76.12 +2.87 -2.5 WTJpHedg N DXJ 1.37e 2.5 62.78 50.80 1877 55.85 10664 56.11 54.74 +1.27 -5.9 WT LCD N DLN 1.84e 2.0 97.25 83.70 76 92.72 347 93.29 91.68 +.86 +.7 WT MCD s N DON 36.69 31.65 337 36.30 1580 36.64 36.05 -.13 +2.9 WTAustDiv N AUSE 1.46e 2.6 61.99 54.71 1 56.87 6 56.98 56.08 +.12 -4.5 WTAsiaPxJ N AXJL 2.22e 3.3 75.33 65.32 0 67.88 3 68.01 67.72 +1.05 -3.3 WT SC s N DES 30.66 25.48 351 29.57 1120 30.14 29.53 -.50 +1.8 WT TotDv N DTD 2.05e 2.2 97.46 84.32 64 93.60 268 94.30 92.82 +.50 +.7 WT MgdFut N WDTI 40.66 38.34 3 40.09 35 40.20 39.88 +.19 +1.2 WT EmCur N CEW 20.09 18.44 25 18.72 44 18.81 18.57 +.10 -3.7 WTESCDv N DGS 1.29e 2.7 57.04 46.62 93 48.65 471 48.95 47.45 +.86 -6.7 WT EmEq N DEM 1.80e 4.0 50.31 41.82 179 44.63 648 44.81 43.42 +.97 -1.6 WTEMQDv Q DGRE .67e 2.6 28.95 24.23 7 25.60 59 25.69 25.05 +.39 -6.1 WTGxUSRe N DRW 1.22e 4.0 34.85 29.74 9 30.66 55 30.89 30.15 +.42 -5.8 WT NegAB Q AGND .78 1.8 45.12 42.75 1 43.79 14 43.85 43.60 +.19 +1.0 WT IntHdg Q AGZD .84 1.8 49.15 47.59 20 47.94 86 48.09 47.84 -.04 -1.0 WT NegHY Q HYND .90e 4.2 22.48 20.26 6 21.34 167 21.45 21.20 +.16 +4.1 WT India N EPI .22e .8 29.52 24.49 2681 26.40 8008 26.46 25.60 +.76 -5.2 WT IntHY Q HYZD 1.02 4.2 26.52 22.99 42 24.09 383 24.16 23.93 -.3 WTGermH Q DXGE 1.39e 2.4 33.99 29.38 2 31.05 51 31.06 30.42 +.60 -3.6 WT JpHFn N DXJF 3.48e 1.1 27.59 21.93 17 24.60 512 24.68 24.11 +1.17 -5.2 WTUSDBull N USDU 1.78e 26.89 24.78 7 26.44 37 26.65 26.29 -.15 +2.1 WT JpSCEq Q DXJS 1.10e .5 47.87 39.36 2 44.57 117 44.83 43.42 +1.41 -3.3 WTEMCnG Q EMCG .59e 2.5 28.89 22.28 3 23.24 20 23.46 22.89 +.18 -13.7 WT LowPE N EZY .90e 1.1 88.16 72.62 3 84.70 11 85.56 84.06 +.29 +3.5 WT SCErn N EES .95e 2.4 40.30 31.16 59 39.24 325 40.20 39.20 -.59 +8.3 WT MCEr s N EZM 41.78 34.70 57 40.74 229 41.47 40.65 -.51 +2.7 WT Er500 s N EPS 33.14 27.94 16 31.79 94 32.02 31.51 +.19 +2.3 WT TotErn N EXT 1.49e 4.6 92.23 30.05 14 32.59 82 32.92 32.48 +.10 +2.3sWix.com Q WIX 112.40 50.90 938 101.45 7807 112.40 100.60 -2.90 +76.3sWolvWW N WWW .32 .9 26 37.20 25.25 697 35.18 3004 37.20 35.10 -.95 +10.4 Woodward Q WWD .57 .7 30 89.30 65.76 230 82.62 1092 85.26 81.39 +.30 +7.9 WooriBank N WF 53.50 38.29 6 45.43 60 45.57 43.70 +1.21 +1.7 Workday Q WDAY 140.00 94.40 1901 130.55 7760 135.78 128.25 -1.78 +28.3 Workhrs rs Q WKHS 3.82 1.39 114 1.43 654 1.52 1.42 -.07 -44.1 Workiva N WK 27.60 18.35 167 26.15 723 26.50 25.25 +.60 +22.2 WldAccept Q WRLD 15 125.14 71.02 123 100.93 546 123.24 100.54 -23.06 +25.0 WorldFuel N INT .24 .9 12 40.16 19.79 4296 27.05 7972 28.05 21.30 +5.55 -3.9sWldW Ent N WWE .48 .6 85.73 20.56 2350 81.75 8190 85.93 79.35 -1.17 +167.3sWorldpay N WP 87.71 63.20 1895 83.09 14290 87.71 82.91 -3.95 +13.0 Worthgtn N WOR .92f 2.0 15 53.27 39.52 185 46.46 1281 47.78 45.68 +.28 +5.4 WrightMed Q WMGI 29.89 19.01 793 24.31 6180 25.70 24.15 -.68 +9.5 WrightM rt Q WMGIZ 1.74 .61 1 1.29 2 1.37 1.28 -.01 -14.8tWyndHtR n N WH 66.95 55.87 469 57.42 3437 58.97 55.87 -.92 -6.5 Wynn Q WYNN 3.00f 1.8 45 203.63 124.11 1512 163.39 9956 167.29 161.59 -.53 -3.1X-Y-Z:XAI Oct n N XFLT 11.15 9.03 29 9.93 154 9.95 9.54 +.33 +5.6 xG Tech rs Q XGTI 2.65 .58 52 .64 261 .67 .60 +.01 -60.5 XL Grp N XL .88 1.6 56.51 33.77 724 56.21 6999 56.26 55.99 -.05 +59.9 XO Group N XOXO 96 35.83 17.49 215 32.21 708 35.59 31.94 -1.76 +74.5 XOMA rs Q XOMA 17 37.25 6.86 42 23.91 293 25.70 23.45 -.12 -32.8 XPO Logis N XPO 39 115.49 54.34 1065 98.66 7060 104.59 97.42 -3.38 +7.7 XTL Bio rs Q XTLB 3.94 1.55 1 1.83 124 1.96 1.74 -20.0 XBiotech n Q XBIT 5.80 3.55 6 4.32 75 4.60 4.30 -.01 +9.6 XcelBrnds Q XELB 11 5.00 1.80 9 2.75 35 2.89 2.51 +.05 -16.7 XcelEngy Q XEL 1.52 3.3 20 52.22 41.51 3090 46.59 19171 47.15 44.54 +.96 -3.2 Xcerra Q XCRA 14.49 9.20 365 14.29 2058 14.47 13.96 -.13 +46.0 Xencor Q XNCR 43.40 18.97 179 37.16 815 42.24 37.10 -5.17 +69.5 XeneticB n Q XBIO 8.95 1.37 154 2.92 633 3.79 2.87 -.75 +52.2 XeniaHtls n N XHR 1.10 4.6 14 25.90 19.08 384 23.88 2285 25.02 23.87 -.97 +10.6 XenithB rs Q XBKS 33 36.44 27.79 33.83 XenonPhm Q XENE 11.00 2.10 127 9.15 487 10.40 8.90 -.95 +223.9 XeriaPh n Q XERS 22.37 15.75 68 18.60 534 22.28 17.87 -2.25 -8.0 Xerium N XRM 13.35 3.70 297 13.34 1811 13.34 13.29 +.01 +213.1 Xerox rs N XRX 1.00 3.9 32 37.42 23.52 3238 25.59 13799 26.02 24.31 +.50 -12.2 Xilinx Q XLNX 1.44 1.9 38 78.02 60.12 3977 73.88 21590 76.20 66.35 +5.71 +9.6 XinyuanRE N XIN .40 9.1 6 8.29 4.23 150 4.40 737 4.80 4.40 -.20 -35.4 Xperi Q XPER .80 5.0 31.70 15.60 315 15.95 1681 16.75 15.65 -.50 -34.6 XploreTch Q XPLR 50 5.99 2.03 21 5.97 163 5.98 5.96 +110.2tXpressSp rs Q XSPA 1 1.80 .22 72 .28 998 .30 .22 -.02 -79.6 XspandPr n Q XSPL 11.63 5.25 10 5.95 68 6.75 5.62 -.68 +1.4 Xunlei Ltd Q XNET 27.00 3.18 684 11.01 1886 11.86 10.85 -.68 -28.5 Xylem N XYL .84f 1.2 29 79.83 56.33 847 70.19 5196 70.72 67.16 +.62 +2.9 YPF Soc N YPF .11e .7 26.70 13.14 782 16.70 5309 17.41 16.10 +.34 -27.1 YRC Wwde Q YRCW 17.61 8.07 560 9.76 3227 11.04 9.59 -.91 -32.1 YY Inc Q YY 7 142.97 67.00 683 98.10 5384 101.64 93.30 +.70 -13.2 Yamana g N AUY .02 .7 3.80 2.40 29392 3.04 72387 3.14 2.76 +.20 -2.6 Yandex Q YNDX 92 44.49 28.13 4997 36.87 19458 39.70 36.46 +.05 +12.6 Yatra n Q YTRA 12.17 5.00 120 5.77 880 6.50 5.75 -.68 -22.9 Yelp N YELP 22 48.40 31.15 2245 38.00 12355 41.42 37.46 -1.39 -9.4sYext n N YEXT 23.48 10.58 2555 22.04 10887 23.66 18.56 +3.17 +83.2tYld10Bio rs Q YTEN 8.67 1.35 385 1.26 865 1.50 1.14 -.21 -28.8 YintechIn n Q YIN .36e 4.5 14.81 7.21 23 7.98 123 8.13 7.58 -.01 -16.5tYirendai n N YRD 53.50 19.49 549 19.33 1582 21.36 19.26 -.60 -56.0 YogaWks n Q YOGA 5.85 1.73 50 1.86 104 2.13 1.85 -.19 -34.3 YorkWater Q YORW .67 2.2 31 39.00 27.45 15 31.10 62 32.00 31.05 -.90 -8.3 Youngevt n Q YGYI 6.75 3.17 20 4.02 96 4.63 3.75 -.42 -2.7 YulongE rs Q YECO 9.00 1.25 37 2.10 387 2.50 1.83 -.24 -22.2 YumBrnds N YUM 1.44f 1.8 28 88.07 72.61 1377 78.91 8387 80.61 77.68 -.40 -3.3tYum China N YUMC .40 48.75 32.10 10249 37.21 49857 41.46 32.10 +3.50 -7.0 YumaEn rs A YUMA 2.24 .33 138 .42 797 .47 .40 -.05 -64.5 ZK Intl n Q ZKIN 16.00 3.15 34 3.72 73 3.72 3.23 +.41 -62.0 ZTO Exp n N ZTO 22.67 12.84 2264 20.09 11678 21.47 19.85 -1.18 +26.8 Zafgen Q ZFGN 11.36 3.21 229 10.14 1602 11.18 9.80 -.51 +119.5 Zagg Q ZAGG 16 23.70 8.40 393 15.35 1858 17.68 15.30 -2.20 -16.8 ZaiLab n Q ZLAB 35.74 17.85 72 22.24 359 25.25 21.79 -1.88 +4.8 ZayoGrp N ZAYO 39.66 31.98 1306 37.14 6615 37.74 36.70 -.55 +.9 ZealndPh n Q ZEAL 20.37 12.01 2 14.89 26 15.33 14.85 -.56 +9.5 ZebraT Q ZBRA 161.72 94.78 320 140.53 1298 147.48 139.40 -5.43 +35.4 Zedge n A ZDGE 4.34 1.65 2 2.98 14 3.27 2.96 -.18 +8.4sZendesk N ZEN 61.83 25.09 1454 58.05 6043 61.83 57.11 -2.53 +71.5 ZillowA s Q ZG 65.42 37.96 740 58.25 1682 63.76 57.75 -4.49 +43.0 ZillowC n Q Z 65.70 37.68 3047 57.78 7391 63.19 57.12 -4.18 +41.2 ZimmerBio N ZBH .96 .8 17 129.95 104.28 3643 126.20 9810 127.15 110.60 +14.54 +4.6 ZionO&G Q ZN 5.80 1.84 179 3.13 1031 3.43 3.11 -.09 +44.9 Zions pfA N ZBpA 1.02 4.2 25.87 23.28 3 24.28 10 24.64 24.22 -.04 +.2 Zions pfG N ZBpG 1.60 6.0 28.25 26.34 15 26.72 48 27.04 26.70 -.27 -1.8 ZionsBcp Q ZION 1.20e 2.3 16 59.19 41.23 2932 51.68 18710 54.23 50.75 -1.33 +1.7 ZionBc 28 N ZBK 1.74 6.0 31.12 27.38 0 29.11 11 30.35 28.64 -.94 -3.4 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 2 25.26 11 25.39 25.15 -.01 -2.3tZiopharm Q ZIOP 6.67 2.43 1555 2.48 8264 2.94 2.43 -.45 -40.1 Zix Corp Q ZIXI 35 5.82 3.82 163 5.27 910 5.68 5.24 -.31 +20.3 ZoesKitchn N ZOES 17.65 8.59 652 10.20 2648 10.84 9.97 -.16 -39.0 Zoetis N ZTS .50 .6 39 89.25 59.50 2969 85.20 21048 86.15 83.25 -.09 +18.3 Zogenix rs Q ZGNX 62.75 10.05 327 57.10 2271 59.85 56.30 -1.30 +42.6 Zomedica n A ZOM 2.98 1.75 23 2.12 133 2.30 2.12 -.13 +7.2 ZosanoP rs Q ZSAN 27.40 3.80 187 4.25 783 4.50 4.21 -.13 -59.1 Zscaler n Q ZS 43.98 24.76 1134 37.38 4751 42.54 37.11 -2.41 +13.3 Zumiez Q ZUMZ 19 31.55 11.43 344 21.65 1818 22.80 21.35 +4.0 Zuora n N ZUO 37.78 18.75 1027 25.12 4201 27.44 24.62 -.15 +21.9 ZweigFd N ZF 2.44e 22.7 13.16 10.28 65 10.75 389 10.82 10.67 +.01 -16.7 Zymewks n N ZYME 29.00 6.25 78 12.46 573 13.42 12.25 -.73 +64.1 Zynerba n Q ZYNE 18.83 5.42 634 7.05 3375 8.15 6.97 -.86 -43.7 Zynga Q ZNGA 68 4.57 3.20 14104 4.05 40575 4.27 3.97 -.20 +1.3 iPt ShFut n N VXXB 58.10 26.53 3 31.54 55 32.13 30.20 +.27 +15.7 iShSCOp n N ESML 28.28 25.24 5 27.50 26 28.00 27.43 -.49 +5.6 iShBrHiY n N USHY 50.33 48.13 2 48.79 20 48.81 48.58 +.19 -2.1 iSh US Dv n N DIVR 28.00 24.05 1 26.57 8 26.82 26.30 +.22 +.8 iSh iB D27 n N IBDS 25.89 23.29 12 23.69 126 23.71 23.51 +.02 -5.0 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 55

LandsEnd LE 24.20 -1.70 Lantronix LTRX 2.63 -.02 LeadgBr g LBIX 1.23 -.11 LeisAcq un LACQU 10.22 Lifevant rs LFVN 9.70 -.18 LightPath LPTH 2.37 -.13 Lightbrdg rs LTBR .91 -.02 Limbach n LMB 11.24 +.19 LindbladEx LIND 12.88 -.37 Lipocine LPCN 1.39 LunaInn h LUNA 3.48 +.02M -MEI Phrm MEIP 3.74 +.23 MER Tel rs MTSL 2.45 -.35 MICT Inc MICT 1.45 +.03 MYOS MYOS 1.28 +.05 MackFn MFNC 16.63 +.08 MadrigP rs MDGL 276.00 -2.29 MagneG rs MNGA .25 -.02 ManhBrCa LOAN 6.80 -.05 Manitex MNTX 11.88 -.26 MaraPat rs MARA 1.17 -.07 Marrone MBII 1.96 -.02 MatlinPr n MPAC 10.03 -.02 MedTrBill MTBC 4.93 -.32 MeetGrp MEET 4.10 -.15 MerchBcp n MBIN 26.80 -1.80 Microbot rs MBOT .63 -.01 Midatech n MTP .65 +.02 MiMedx MDXG 4.15 -.65 Miragen rs MGEN 6.30 -.38 MiratiTher MRTX 62.25 +.40 MitekSys MITK 8.15 -1.55 ModMed n MMDM 10.04 MolecTemp MTEM 5.07 -.20 Moleculin n MBRX 1.68 -.02 MoSys rs MOSY 1.23 +.06 Moxian n MOXC 1.83 +.04 MySize n MYSZ .84 -.04 MyndAn n MYND 1.39 +.05N -NF EngSv NFEC 5.29 -.12 NV5 Global NVEE 73.75 -1.85 NVE Corp NVEC 106.61 -3.67 NanoDim n NNDM 1.94 -.09 NanoVib n NAOV 4.52 -.14 NatEnrSv n NESR 11.16 -.04 NatHlTr n NHTC 23.35 -.46 NeoGenom NEO 13.81 Neonode NEON .37 +.02 Neovasc g NVCN .03 NeptuneT g NEPT 2.94 -.14 NetElem rs NETE 7.26 -.42 Netlist h NLST .14 -.01 NetSolTch NTWK 5.70 +.05 Neuralst rs CUR 1.11 -.09 NeurMx rs NURO 1.15 -.02 Neurotrpe h NTRP 10.35 -.09 NewAgeB n NBEV 2.15 -.08 NewatrTc n NEWA 18.19 -1.07 Nexeo Sol NXEO 9.18 +.15 NovusTher rs NVUS 7.20 -.44 Nxt-ID rs NXTD 1.68 -.14 NymoxPh NYMX 3.14 -.06O -OasmiaPh n OASM 1.51 -.85 OceanPw rs OPTT .76 +.00 OdysMr rsh OMEX 7.31 -.17 OhrPhar h OHRP .19 -.01 OldLnBc OLBK 34.34 -.19 OnTrack OTIV 1.10 +.04 Onconva rs ONTX .45 -.01 OncoSec rs ONCS 1.31 -.04 OneGpHosp STKS 2.67 -.13 OneHorz rs OHGI .40 -.03 OneSpan OSPN 18.55 -1.95 OpGen n rs OPGN 1.85 -.03 OramedPh ORMP 5.36 -.02 OrionEngy OESX .98 -.05 OrrstownF ORRF 25.90 -.50 OspyEn A n OSPR 10.36 +.03 OssenInn rs OSN 2.65 +.05P-QPCSB Fn n PCSB 20.02 -.22 PacEthanol PEIX 2.90 PangaeaL PANL 3.21 +.03 ParkCity PCYG 7.95 -.20 ParkrVs rs PRKR .72 -.02 Pavmed n PAVM 1.40 +.03 PayData rs PYDS 1.71 -.05 pdvWirelss PDVW 29.00 +1.10 PensrAc rt WRLSR .45 PeopUtah n PUB 36.00 -.65 PermaFix PESI 4.40 -.05 PFSweb PFSW 9.91 -.21 PierisPhm PIRS 5.28 -.50 PlugPowr h PLUG 1.95 +.02 PluristemT PSTI 1.25 -.01 PoageBksh PBSK 26.40 -.10 PointsInt g PCOM 14.95 -.45 Polarity rs COOL 21.57 -.49 Precipio n PRPO .40 +.01 PrecTh rs AIPT 1.20 +.10 PriorityTc PRTH 10.93 -.17 ProfirEng PFIE 3.39 -.01 PsychmCp PMD 20.84 +.26 PulseBio n PLSE 14.07 -.09 PureCycle PCYO 10.65 -.20 PurplInv n PRPL 7.49 +.22 PyxisTnkr PXS .93 +.02 Qualstar rs QBAK 7.49 -.25 QuestRes rs QRHC 1.80 -.09 Qumu Cp QUMU 2.76 +.04R -RMG Net rs RMGN 1.15 -.01 RMR Gp h RMR 86.45 -.10 RXI Phm rs RXII 1.47 -.08 RadaElc rs RADA 2.91 -.13 Radcom RDCM 20.75 -.41 RaveRest RAVE 1.54 +.01 ReShape rs RSLS 1.20 -.03 ReadIntlA RDI 15.51 -.11 RealGSol rs RGSE .32 -.01 ReconTech RCON 1.61 -.04 RecroPhm REPH 5.14 -.25 RedhillBio RDHL 9.43 -.35 ReliantBcp RBNC 27.60 -1.25 RemarkHld MARK 3.47 RschFrnt REFR .91 -.01 Resonant RESN 4.53 -.17 RetoEco n RETO 4.64 +.29 RevolutL rs RVLT 4.17 +.03 ReWalkRob RWLK .92 +.01 RiceBran RIBT 2.42 +.06 RiotBlck RIOT 7.59 -.31 Rosehill n ROSE 8.54 -.19 RmblOn B n RMBL 6.06 -.01S -S&WSeed SANW 3.15 +.05 SelasLf rs SLS 1.15 -.08 SPAR Gp h SGRP 1.28 +.01 SabanCap n SCAC 10.08 -.03 SAExplr rs SAEX 1.35 -.16 Sapiens SPNS 10.47 -.18 Schmitt h SMIT 2.66 -.08 SeanrgM rs SHIP .91 SearsH&O SHOS 2.30 -.03 SecndSight EYES 1.59 -.07 SmLEDS rs LEDS 3.74 +.03 SenesTc n SNES 1.26 -.05 SeqentialB SQBG 2.11 +.04 SevStars h SSC 2.37 -.03 SharingE rs SEII 3.08 -.16 Sharps SMED 3.60 +.07 SharpSprg SHSP 10.74 -.21 ShiftPixy n PIXY 3.05 Shineco n TYHT 1.30 ShotSpot n SSTI 42.67 -1.12 SiebertFn SIEB 15.57 -.11 SifyTech SIFY 1.66 -.28 SigmaL hn SGLB .83 -.02 SimplyGd n SMPL 16.86 -.30 Simulations SLP 17.65 -.90 SinoGlobl SINO 1.14 -.02 SitoMobl rs SITO 2.21 -.12 SmartFn rs SMBK 24.42 -.53 SmthM hrs SMSI 2.52 -.12 SocilRltyA n SRAX 5.60 +.25 SocketM n SCKT 2.43 -.06 SolenoTh rs SLNO 2.54 +.16 Soligenix n SNGX 1.18 +.02 SonomaPh SNOA 2.31 -.10 Sophiris SPHS 2.95 -.06 SorrentoTh SRNE 5.15 -.45 Sphr3D grs ANY .38 +.01 Spherix rs SPEX 1.03 -.03 SprBkPh n SBPH 12.27 -.85 Staff360 rs STAF 2.42 -.12 StateBkFn STBZ 32.14 -.36 StemlineTh STML 15.40 -.90 SterlBcp n SBT 13.39 +.03 StrataS rs SSKN 2.08 -.01 StreamHlth STRM 1.32 SummerInf SUMR 1.42 +.02 SunesisP rs SNSS 2.32 Sunworks n SUNW .93 -.05 SuperCom SPCB 1.78 -.03T -TDH Hld n PETZ 3.53 -.44 TG Thera TGTX 11.00 -.55 Taitron h TAIT 1.89 -.01 Tantech n TANH 1.51 Taoping h TAOP 1.29 -.08 Tapimmu n TPIV 6.72 -.12 TechComm TCCO 3.90 -.25 Tellurian rs TELL 7.66 -.32 TheStreet TST 2.39 -.03 Tiptree TIPT 6.75 -.10 TitanPh rs TTNP .95 +.01 TopImage TISA 1.07 +.02 Torchlght TRCH 1.28 +.03 TrilliumTh TRIL 5.05 -.45 Trovagn rsh TROV .73 +.01 Tucows grs TCX 60.65 -1.25 TymeTch n TYME 2.90 -.20U -US Concrte USCR 51.40 +.60 US Gld rs USAU 1.28 +.02 USGlobInv GROW 1.78 -.19 UtdInsur UIHC 20.29 -.23 US Engy rs USEG 1.19 -.01 UrbanOnD UONEK 2.10 -.05V -Valerits hn VLRX 1.51 -.05 VantEng n VEAC 9.93 Vaxart rs VXRT 3.06 -.07 Vericel VCEL 10.00 -.15 Veritone n VERI 15.57 -1.01 Vermillion VRML .59 -.05 VertexEn VTNR 1.02 -.00 Veru Inc VERU 2.02 -.02 Vical rs VICL 1.37 VikingTh n VKTX 10.59 -.65 VistaGn n VTGN 1.30 ViveveMd n VIVE 2.49 -.06 Vivopwr n VVPR 1.53 Vuzix VUZI 6.55 -.60W -WMIH WMIH 1.49 -.03 WestellT rs WSTL 2.78 +.07 WestwtrRs WWR .35 -.03 Wheeler rs WHLR 5.00 -.23 WillScot WSC 16.85 -.05 Workhrs rs WKHS 1.43 -.01X-Y-ZxG Tech rs XGTI .64 +.01 XTL Bio rs XTLB 1.83 +.03 XeneticB n XBIO 2.92 -.45 XploreTch XPLR 5.97 XpressSp rs XSPA .28 +.01 Yatra n YTRA 5.77 -.12 Yld10Bio rs YTEN 1.26 -.13 Youngevt n YGYI 4.02 +.12 YulongE rs YECO 2.10 -.11 ZK Intl n ZKIN 3.72 +.32 Ziopharm ZIOP 2.48 -.15 Money FundsAB Government Money 1.73 1.73 1.73 AB Government Money 1.75 1.74 1.75 AB Government Money 1.74 1.74 1.74 AIM MMCshRes 1.41 1.41 1.41 AIMMMInv 1.57 1.56 1.57 +.01 AIM Premier Portfoli 2.05 2.05 2.05 AIM Premier Tax Exem .91 .88 .88 -.05 AIM Premier U.S. Gov 1.79 1.79 1.79 AIM Short Term Invts 1.78 1.78 1.78 AIM Short Term Invts .77 .76 .76 -.04 AIM Short Term Invts 1.92 1.91 1.92 +.01 AIM Short Term Invts 2.07 2.06 2.07 +.01 AIM Short Term Invts 1.82 1.81 1.82 AlBernExRK p 1.69 1.69 1.69 AllBrnExRsv I 1.72 1.72 1.72 AlliBernExRsvA 1.54 1.53 1.54 +.01 AlliBernExRsAd 1.54 1.53 1.54 +.01 AlliBernExRsvB 1.48 1.47 1.47 -.01 AlliBernExRsC 1.53 1.52 1.53 +.01 ABGovMMSel 1.82 1.82 1.82 AmC CapPr 1.46 1.46 1.46 +.01 AmC Prime 1.65 1.64 1.64 -.01 AmCentUSGv 1.51 1.50 1.51 +.01 AmCPrime t 1.37 1.36 1.36 American Century Pri .90 .89 .89 -.01 American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... BBH MM Inst 1.73 1.71 1.73 +.03 BBH MMkt 1.48 1.46 1.48 +.03 BLFMuniDlr .61 .60 .61 -.01 BMOGov I p 1.74 1.74 1.74 BMO Gov Y 1.51 1.50 1.50 -.01 BMO Institutional Pr 1.99 1.99 1.99 BMO Institutional Pr 1.75 1.74 1.74 -.01 BMOPrimeI p 1.94 1.93 1.94 BMO Prime Y 1.69 1.69 1.69 BNY Mellon Governmen 1.47 1.47 1.47 BNYMellon M 1.71 1.71 1.71 BNY Mellon National .50 .37 .50 +.13 BR TFdCsMg 1.29 1.28 1.28 BL FedTrDlr 1.55 1.53 1.55 +.02 BLFTrCsMg 1.26 1.25 1.26 +.01 BLFT Adm 1.69 1.68 1.68 BlackRock Cash Fds, 1.82 1.80 1.82 +.02 BLFFedFDlr 1.55 1.55 1.55 BLFedFdPCS p 1.29 1.29 1.29 BLFFedFnd 1.80 1.80 1.80 BRInst 1.98 1.98 1.98 BLFCASel p ... BLFedFdSel p .97 .97 .97 BLMunFdSel .06 .05 .06 -.01 BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.40 1.38 1.40 +.02 BlackRock Liquidity 1.40 1.40 1.40 BlackRock Liquidity 1.36 1.35 1.36 +.01 BlackRock Liquidity ... BlackRock Liquidity 1.39 1.38 1.38 BlackRock Liquidity 1.30 1.28 1.30 +.02 BlackRock Liquidity 1.30 1.30 1.30 BlackRock Liquidity .93 .92 .93 +.01 BlackRock Liquidity 1.75 1.74 1.74 BlackRock Liquidity .96 .95 .95 BLFTrsTrDlr 1.51 1.50 1.51 +.01 BLFT FundDlr 1.54 1.53 1.53 BLFMunCsh .57 .56 .57 -.01 BRInvest 1.63 1.62 1.63 -.01 BlackRock Money Mark .89 .89 .89 -.01 BLNYMfPCS p .24 .23 .24 +.01 BRSvc 1.71 1.71 1.71 -.01 BLFTempFdPCS 1.57 1.56 1.57 +.01 BRLiqTrsTAd 1.66 1.65 1.66 +.01 BLFM MuniCsh .82 .81 .82 -.01 BLF TempFd 2.07 2.06 2.07 +.01 BLFTmpDlr 1.82 1.81 1.82 +.01 BLFTmCsDlr 1.81 1.80 1.81 +.01 BLFedTrAd 1.70 1.68 1.70 +.02 BLCAMunPC p .12 .10 .10 -.03 BlkrkLqTmpAd 1.97 1.96 1.97 +.01 BRLiqTmpCR 1.67 1.66 1.67 +.01 BLMuAdm .76 .75 .76 -.01 BLF TmpCsh 2.06 2.06 2.06 BLFT TrFund 1.79 1.78 1.78 BLFedAdm 1.70 1.70 1.70 BLMuCshMg .36 .35 .36 BLFTmCshMg 1.57 1.56 1.57 +.01 CNIGovtA p 1.16 1.15 1.16 +.01 California Tax-Free .79 .73 .79 +.02 Cash Account Tr, Gov 1.61 1.60 1.61 Cash Account Tr, Gov 1.81 1.80 1.81 Cash Account Trust .97 .96 .97 Cash Account Trust: .11 .11 .11 Cash Acct Tr: Govt & 1.74 1.73 1.74 Cash Acct Tr: Tax Ex .53 .53 .53 Cash Acct Tr: Tax Ex .89 .89 .89 Cash Acct Tr: Tax Ex .93 .93 .93 CashMgtInst 1.67 1.67 1.67 +.01 CashResInst 1.74 1.73 1.74 +.01 CavanalCshAd 1.32 1.32 1.32 Cavanal Hill Governm 1.64 1.64 1.64 Cavanal Hill Governm 1.69 1.69 1.69 Cavanal Hill Governm 1.61 1.61 1.61 Cavanal Hill U.S. Tr 1.62 1.61 1.62 Cavanal Hill U.S. Tr 1.70 1.69 1.70 Cavanal Hill U.S. Tr 1.50 1.49 1.50 CavanalTrAdm 1.20 1.19 1.20 CitiznSelTreA 1.85 1.82 1.85 +.04 CitiznSelTreB 1.65 1.62 1.65 +.04 CityNaRoGv p 1.01 1.00 1.01 +.01 Columbia Government 1.45 1.45 1.45 +.02 Columbia Government 1.44 1.44 1.44 +.02 Columbia Government 1.53 1.45 1.53 +.18 Columbia Government 1.62 1.61 1.62 +.02 Columbia Government 1.44 1.43 1.44 +.01 ColumbiaA 1.44 1.43 1.44 +.01 Columbia Z 1.44 1.43 1.44 +.01 DWS MMkt 1.64 1.64 1.64 +.01 DWS Variable NAV Mon 2.21 2.20 2.21 +.02 DavisGvtA 1.36 1.35 1.36 +.01 Deutsche Money Marke 1.45 1.44 1.45 Deutsche Money Marke .68 .67 .68 Deutsche Money Marke 1.64 1.64 1.64 DryBasic 1.77 1.75 1.77 +.02 DryInsPfGHm 1.81 1.81 1.81 -.01 DryInsPfGvP 1.56 1.56 1.56 -.01 DryTrsAgcyC 1.48 1.48 1.48 Dreyfus Cash Mgmt Ad 2.03 2.02 2.03 +.01 Dreyfus Cash Mgmt In 2.13 2.12 2.13 +.01 Dreyfus Cash Mgmt In 1.88 1.87 1.88 +.01 Dreyfus Government S 1.38 1.36 1.38 +.02 Dreyfus Government S 1.53 1.52 1.53 +.02 Dreyfus Government S 1.68 1.67 1.68 +.02 Dreyfus Government S 1.78 1.76 1.78 +.02 Dreyfus Govt Cash Mg 1.81 1.81 1.81 Dreyfus Govt Cash Mg 1.55 1.55 1.55 Dreyfus Govt Cash Mg 1.70 1.70 1.70 Dreyfus Govt Cash Mg 1.40 1.39 1.40 Dreyfus Institutiona 1.91 1.88 1.91 +.04 Dreyfus Institutiona 2.04 2.03 2.03 -.01 Dreyfus Institutiona 1.49 1.48 1.48 +.01 Dreyfus Institutiona 1.74 1.73 1.73 +.01 Dreyfus Institutiona 1.78 1.77 1.78 +.01 Dreyfus Instl Prefer 1.98 1.97 1.97 -.01 Dreyfus Liquid Asset 1.71 1.71 1.71 Dreyfus Liquid Asset 1.34 1.34 1.34 Dreyfus Municipal Ca .70 .69 .70 Dreyfus Municipal Ca .46 .45 .46 +.01 Dreyfus New York Mun .75 .71 .75 +.03 Dreyfus New York Mun .50 .46 .50 +.03 Dreyfus Prime Money 1.98 1.98 1.98 Dreyfus Tax Exempt C .88 .80 .88 +.09 Dreyfus Tax Exempt C .62 .54 .62 +.09 Dreyfus Treasury Cas 1.81 1.80 1.81 +.01 Dreyfus Treasury Cas 1.56 1.55 1.56 +.01 Dreyfus Treasury Cas 1.71 1.70 1.71 +.01 Dreyfus Treasury Cas 1.41 1.41 1.41 Dreyfus Treasury Sec 1.77 1.75 1.77 +.03 Dreyfus Treasury Sec 1.52 1.50 1.52 +.03 Dreyfus Treasury Sec 1.67 1.65 1.67 +.03 Dreyfus Treasury Sec 1.37 1.36 1.37 +.02 Dreyfus Treasury and 1.80 1.79 1.79 -.01 DryfLA 1.41 1.41 1.41 DryInTrAgcHm 1.73 1.73 1.73 DryTrPmCsh I 1.79 1.77 1.78 +.01 DryfGenTrPrA .94 .92 .94 +.02 FIMMDom I 2.04 2.03 2.03 FIMMDomII 1.89 1.88 1.88 FIMMDomIII 1.79 1.78 1.78 FIMMGov I 1.80 1.79 1.80 +.01 FIMMGovII 1.65 1.64 1.65 +.01 FIMMGovIII 1.55 1.54 1.55 +.01 FIMM Government Port 1.84 1.83 1.84 +.01 FIMMMMkt I 2.09 2.09 2.09 FIMMMMktII 1.94 1.94 1.94 FIMMMMktIII 1.84 1.84 1.84 FIMMTrOnlyII p 1.63 1.63 1.63 +.02 FIMMTrOnly3 1.53 1.53 1.53 +.02 FIMMTrOnly I 1.78 1.78 1.78 +.02 FIMM Treasury Only P 1.82 1.82 1.82 +.02 FIMM Treasury Portfo 1.81 1.81 1.81 FIMMTry I 1.77 1.77 1.77 FIMMTryII 1.62 1.62 1.62 FIMMTryIII 1.52 1.52 1.52 FedCAMuniII .45 .44 .45 FedCAMunCS p .10 .09 .09 -.01 FedCAMunCap .75 .74 .75 FedMMEagle 1.82 1.80 1.82 +.02 FedNYMun WS .79 .77 .79 +.02 FedPAMu WS .60 .57 .58 -.02 FedPrCshObCp 1.94 1.93 1.94 FedPrVlObSv 1.84 1.83 1.83 FedPrVlOblCp 1.99 1.98 1.98 FedPrVluObl 2.09 2.08 2.08 FedPrCshOblIS 2.03 2.03 2.03 FdPrCshObSv 1.78 1.78 1.78 FedPriOb IS 2.09 2.08 2.08 FedPrObSvc 1.89 1.88 1.88 -.01 FedTrstUSTr 1.76 1.75 1.75 -.01 FedTrsOblCp 1.69 1.68 1.68 -.01 FedUSTCshSv 1.52 1.52 1.52 FedUSTrsIns 1.76 1.76 1.76 FedVaMuCsCS p .01 .01 .01 Federated Government .81 .80 .80 Federated Government 1.43 1.43 1.43 +.01 Federated Government 1.08 1.08 1.08 Federated Government .68 .67 .68 Federated Government .68 .68 .68 Federated Government 1.08 1.08 1.08 Federated Government 1.11 1.11 1.11 Federated Government .91 .90 .90 Federated Government 1.80 1.80 1.80 Federated Institutio .78 .76 .77 -.01 Federated Institutio 1.77 1.76 1.77 +.01 Federated Institutio 1.92 1.90 1.92 +.02 Federated Institutio 2.04 2.03 2.03 -.01 Federated Institutio 2.02 2.00 2.02 +.02 Federated Municipal .34 .32 .34 Federated Municipal .62 .60 .61 -.01 Federated Municipal .10 .08 .10 Federated Municipal .23 .22 .23 Federated Prime Cash 1.11 1.10 1.11 +.01 Federated Prime Cash 1.25 1.24 1.25 Federated Prime Cash 1.35 1.35 1.35 Federated Prime Cash 1.54 1.53 1.54 +.01 Federated Prime Cash 1.72 1.72 1.72 Federated Treasury O 1.52 1.51 1.51 -.01 Federated Trust for 1.06 1.05 1.05 -.01 Federated Trust for .91 .90 .90 -.01 FedMstr 1.91 1.90 1.91 FidTrAdvC t .51 .51 .51 +.01 Fidelity California .87 .86 .86 -.02 Fidelity California .62 .61 .61 -.02 Fidelity Domestic Po 1.99 1.98 1.98 Fidelity Flex Govern 1.97 1.96 1.97 +.01 Fidelity Government 1.03 1.02 1.03 +.01 Fidelity Government 1.28 1.27 1.28 +.01 Fidelity Government 1.66 1.65 1.66 +.01 Fidelity Government 1.73 1.72 1.73 +.01 Fidelity Government 1.29 1.28 1.29 +.02 FidGovPortS 1.75 1.74 1.75 +.01 Fidelity Insti Money 2.13 2.13 2.13 Fidelity Insti Money 2.08 2.07 2.07 Fidelity Insti Money 1.54 1.53 1.53 Fidelity Insti Money 1.27 1.27 1.27 Fidelity Insti Money 1.28 1.28 1.28 +.02 Fidelity Investments 2.09 2.09 2.09 Fidelity Investments 2.00 2.00 2.00 Fidelity Investments 1.80 1.80 1.80 Fidelity Investments 1.90 1.90 1.90 Fidelity Investments 2.05 2.05 2.05 FidCashRes 1.61 1.61 1.61 FidMMPortS 2.04 2.04 2.04 Fidelity Massachuset .84 .84 .84 -.01 Fidelity Massachuset .59 .59 .59 -.01 Fidelity Money Marke 1.97 1.97 1.97 Fidelity New Jersey .87 .87 .87 -.02 Fidelity New Jersey .62 .62 .62 -.02 Fidelity New York AM .79 .78 .79 -.01 Fidelity New York AM .54 .53 .54 -.01 Fidelity SAI Municip .98 .98 .98 -.03 Fidelity Tax-Exempt .80 .79 .79 -.04 Fidelity Treasury Mo 1.54 1.53 1.54 +.01 Fidelity Treasury On 1.73 1.73 1.73 +.02 FidTrPortsS 1.72 1.72 1.72 FidTrsyCR 1.01 1.00 1.01 +.01 FidTryDly M 1.26 1.25 1.26 +.01 FstAmTrObD 1.33 1.33 1.33 FstAmGvObA p 1.20 1.20 1.20 FstAmPrObY 1.73 1.71 1.71 -.03 FstAmTrObA p 1.18 1.18 1.18 FstAmTrObY 1.48 1.48 1.48 First American Gover 1.81 1.81 1.81 First American Insti 2.04 2.02 2.02 -.03 First American Treas 1.79 1.79 1.79 First American U.S. 1.74 1.73 1.74 +.02 First American U.S. 1.34 1.33 1.34 +.02 First American U.S. 1.19 1.18 1.19 +.02 First American U.S. 1.49 1.48 1.49 +.02 FtInvCs ... First Investors Gove ... FsAmGvObII 1.65 1.65 1.65 FstAmTrObII 1.63 1.63 1.63 FsAmISTrII 1.64 1.63 1.64 +.02 FstAmPrObZ 2.04 2.02 2.02 -.03 FstAmPrObl 1.78 1.76 1.76 -.03 FsAmPrObII 1.88 1.86 1.86 -.03 FstAmTrObZ 1.75 1.75 1.75 FstAmTreResA .99 .99 .99 Gabelli U.S. Treasur 1.87 1.86 1.87 +.01 Gabelli U.S. Treasur 1.87 1.86 1.87 +.01 GabelliUST 1.87 1.86 1.87 +.01 GartmrMMPr 1.42 1.40 1.42 +.02 GnCAMuB .07 .04 .07 +.01 GnTrsAgcy A 1.21 1.19 1.21 +.01 GnTrsAgcy R 1.41 1.39 1.41 +.01 GnGvSec 1.11 1.11 1.11 -.01 GeneralB p 1.22 1.22 1.22 +.01 General Government S 1.35 1.34 1.34 -.01 GnGovB p .92 .92 .92 General Money Market 1.65 1.65 1.65 General Municipal Mo .44 .42 .44 -.01 General Treasury Sec 1.20 1.18 1.20 +.02 General Treasury Sec 1.36 1.35 1.36 +.01 General Treasury and .97 .95 .97 +.02 GnMMkt 1.47 1.47 1.47 +.01 Goldman Sachs Fds, F 1.67 1.66 1.66 +.01 Goldman Sachs Fds, F 1.74 1.73 1.73 +.01 Goldman Sachs Financ 2.05 2.03 2.03 -.02 Goldman Sachs Financ 1.65 1.63 1.63 -.01 Goldman Sachs Financ 1.90 1.88 1.88 -.01 Goldman Sachs Financ 1.72 1.71 1.72 Goldman Sachs Financ 1.32 1.31 1.32 Goldman Sachs Financ 1.57 1.56 1.57 Goldman Sachs Financ 1.69 1.68 1.68 -.01 Goldman Sachs Financ 1.29 1.28 1.28 -.01 Goldman Sachs Financ 1.54 1.53 1.53 -.01 Goldman Sachs Financ 2.05 2.04 2.04 -.01 Goldman Sachs Financ 1.65 1.64 1.64 -.01 Goldman Sachs Financ 1.90 1.89 1.89 -.01 Goldman Sachs Financ 1.52 1.51 1.51 Goldman Sachs Financ 1.27 1.26 1.26 Goldman Sachs Financ 1.67 1.66 1.66 +.01 Goldman Sachs Financ 1.27 1.26 1.26 +.01 Goldman Sachs Financ 1.52 1.50 1.51 +.01 Goldman Sachs Financ 1.79 1.78 1.79 Goldman Sachs Financ 1.74 1.73 1.73 Goldman Sachs Financ 1.76 1.75 1.75 -.01 Goldman Sachs Financ 2.12 2.10 2.10 -.02 Goldman Sachs Financ 2.12 2.11 2.11 -.01 Goldman Sachs Financ 2.00 1.99 1.99 -.01 Goldman Sachs Financ 2.01 1.99 1.99 -.02 Goldman Sachs Financ 1.64 1.63 1.63 -.01 Goldman Sachs Financ 1.62 1.61 1.61 +.01 Goldman Sachs Financ 1.67 1.66 1.67 Goldman Sachs Financ 1.62 1.61 1.61 +.01 Goldman Sachs Financ 1.12 1.11 1.11 +.01 Goldman Sachs Financ .97 .96 .96 +.01 Goldman Sachs Financ 1.42 1.41 1.41 +.01 Goldman Sachs Financ 1.12 1.10 1.11 +.01Goldman Sachs Financ .97 .96 .96 +.01 Goldman Sachs Financ 1.42 1.40 1.41 +.01 Goldman Sachs Financ 1.14 1.13 1.13 -.01 Goldman Sachs Financ .99 .98 .98 -.01 Goldman Sachs Financ 1.44 1.43 1.43 -.01 Goldman Sachs Financ 1.81 1.79 1.79 -.02 Goldman Sachs Financ 1.17 1.16 1.17 Goldman Sachs Financ 1.02 1.01 1.02 Goldman Sachs Financ 1.47 1.46 1.47 Goldman Sachs Financ 1.52 1.51 1.51 -.01 Goldman Sachs Financ 1.37 1.36 1.36 -.01 Goldman Sachs Financ 1.82 1.81 1.81 -.01 Goldman Sachs Financ 1.36 1.34 1.34 -.02 Goldman Sachs Financ 1.51 1.49 1.49 -.02 Goldman Sachs Financ .82 .81 .82 Goldman Sachs Financ 1.57 1.56 1.57 Goldman Sachs Financ 1.82 1.81 1.82 Goldman Sachs Financ 1.29 1.27 1.28 +.01 Goldman Sachs Financ 1.75 1.74 1.75 +.01 Goldman Sachs Financ 1.43 1.42 1.43 +.01 Goldman Sachs Financ 1.69 1.67 1.68 +.01 Goldman Sachs Financ .98 .97 .98 +.01 Goldman Sachs Financ 1.63 1.62 1.63 +.01 Goldman Sachs Financ 1.54 1.52 1.53 +.01 Goldman Sachs Financ 1.79 1.77 1.78 +.01 Goldman Sachs Invest 1.55 1.55 1.55 Goldman Sachs Invest 1.40 1.40 1.40 Goldman Sachs Invest 1.25 1.25 1.25 Goldman Sachs Invest .01 .01 .01 Goldman Sachs Invest .57 .53 .57 +.03 Goldman Sachs Invest 1.80 1.80 1.80 Goldman Sachs Invest 2.05 2.05 2.05 Goldman Sachs Invest 1.05 1.05 1.05 Goldman Sachs Invest 1.80 1.80 1.80 GovTxMgSvc 1.50 1.50 1.50 GovObTR 1.28 1.27 1.27 -.01 GovTxMgIS 1.75 1.75 1.75 Government Fund Clas 1.67 1.66 1.66 Government Obligatio 1.83 1.83 1.83 Government Obligatio 1.81 1.80 1.80 -.01 GovResFd P .94 .93 .94 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.70 1.70 1.70 HSBC U.S. Government 1.75 1.75 1.75 HSBC U.S. Government 1.77 1.77 1.77 HSBC U.S. Treasury M 1.66 1.66 1.66 +.01 HSBC U.S. Treasury M 1.41 1.41 1.41 +.01 HSBC U.S. Treasury M 1.78 1.77 1.78 +.01 HSBC U.S. Treasury M 1.73 1.73 1.73 +.01 HSBC U.S. Treasury M 1.75 1.75 1.75 +.01 HSBCUSGov A 1.30 1.30 1.30 HSBCUSGov D 1.45 1.45 1.45 Harbor Money Market 1.52 1.51 1.52 +.01 Harbor 1.64 1.63 1.64 +.01 HeritAdm 1.87 1.86 1.87 -.01 HeritInst 2.00 1.99 2.00 -.01 HewittMM p 1.29 1.27 1.29 +.02 ING MM A 1.55 1.54 1.55 -.01 ING MM I 1.56 1.54 1.54 -.01 Invesco Government M 1.77 1.75 1.77 +.01 InvescoA5 1.41 1.41 1.41 InvescoC5 p .66 .66 .66 Invesco Tax Exempt C .09 .08 .08 -.04 Invesco Tax-Exempt C .11 .10 .10 -.03 Investor Cash Tr, Tr 1.63 1.62 1.63 +.01 Investor Tax-Exempt .72 .68 .72 +.03 Investor Tax-Exempt .32 .28 .32 +.03 Investor Tax-Exempt .57 .53 .57 +.03 Investor Tax-Exempt .79 .75 .79 +.03 Investor Tax-Exempt .67 .63 .67 +.03 Investor Tax-Exempt .17 .13 .17 +.03 Investor Tax-Exempt .03 .01 .03 +.02 Investor Tax-Exempt .47 .43 .47 +.03 InvCshTrTrs 1.77 1.76 1.77 +.01 Investors Cash Tr, T 1.24 1.23 1.24 +.01 Investors Cash Trust 1.80 1.79 1.80 +.01 Ivy Cash Management .44 .43 .44 +.02 Ivy Cash Management .50 .49 .50 +.02 Ivy Cash Management 1.36 1.35 1.36 +.02 Ivy Government Money 1.31 1.30 1.31 +.01 Ivy Government Money 1.55 1.54 1.55 +.01 IvyMonyyC t .43 .42 .43 +.01 IvyMnyA 1.29 1.27 1.29 +.05 IvyMM B .35 .34 .34 JPMLqAsR 1.51 1.50 1.51 +.01 JPMGvPrem 1.52 1.52 1.52 JPMGvCap 1.79 1.79 1.79 JPMTrPlInv 1.45 1.44 1.45 JPMTrPlRs 1.26 1.25 1.25 JPMorg100 Agcy 1.67 1.67 1.67 JPM100 SecP 1.48 1.48 1.48 JPM100 TrInst 1.72 1.72 1.72 JPMorgan100 1.34 1.34 1.34 JPMLqAstP 1.76 1.75 1.76 +.01 JPMorganFed 1.37 1.36 1.37 +.01 JPMorFedAgcy 1.70 1.69 1.70 +.01 JPMorgFedPr 1.51 1.50 1.51 +.01 JPMLqAstAg 1.95 1.94 1.95 +.01 JPMLqAstC p 1.24 1.23 1.24 +.01 JPMLqAstMrg 1.62 1.61 1.62 +.01 JPMLqAstInst 2.00 1.99 2.00 +.01 JPMMunInst .76 .74 .76 +.01 JPMMuMorg .38 .36 .38 +.01 JPMNYMuR p .24 .22 .24 +.01 JPMorgPrm 1.70 1.69 1.70 +.01 JPMorgPrAgcy 1.96 1.95 1.96 +.01 JPMorgPrmPr 1.77 1.76 1.77 +.01 JPMTreasC t .99 .98 .98 JPMTrsPlusP 1.51 1.50 1.50 JPMTrsPlsMrg 1.37 1.36 1.36 JPMTrsPlsInst 1.75 1.74 1.74 JPMTrsPlsAg 1.70 1.69 1.69 JPMTrsSecR p 1.23 1.23 1.23 JPMUSGvInst 1.76 1.76 1.76 JPMUSGvtR p 1.27 1.27 1.27 JPMUSGvtMrg 1.38 1.38 1.38 JPMLqAsInv 1.70 1.69 1.70 +.01 JPMorgan 100% US Tre 1.75 1.75 1.75 JPMorgan California .42 .40 .41 -.02 JPMorgan California .01 .01 .01 JPMorgan California .17 .15 .16 -.02 JPMFedInst 1.75 1.74 1.75 +.01 JPMorgan Institution .77 .72 .77 +.04 JPMorgan Institution .82 .77 .82 +.04 JPMorgan Institution .80 .75 .80 +.04 JPMorgan Institution .72 .68 .72 +.04 JPMorgan Liquid Asse 2.03 2.02 2.03 +.01 JPMorgan Municipal M .27 .25 .27 +.01 JPMorgan Municipal M .71 .69 .71 +.01 JPMorgan Municipal M .01 .01 .01 JPMorgan New York Mu .49 .47 .49 +.01 JPMorgan New York Mu .01 .01 .01 JPMorgan New York Mu .24 .22 .24 +.01 JPMPrInst 2.01 2.00 2.01 +.01 JPMPrRsv 1.52 1.51 1.52 +.01 JPMorgan Prime Money 2.06 2.05 2.06 +.01 JPMorgan Prime Money 2.04 2.03 2.04 +.01 JPMorgan Prime Money 1.25 1.24 1.25 +.01 JPMorgan U. S. Treas 1.80 1.80 1.80 JPMorgan U.S. Govern 1.27 1.27 1.27 JPMorgan U.S. Govern .97 .97 .97 JPMorgan U.S. Govern .92 .92 .92 JPMorgan U.S. Govern 1.66 1.66 1.66 JPMorgan U.S. Treasu 1.78 1.77 1.77 JPMorgan US Governme 1.47 1.46 1.47 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.20 1.19 1.20 +.01 Liquid Assets Portfo 1.87 1.86 1.87 +.01 Liquid Assets Portfo 1.52 1.51 1.52 +.01 Liquid Assets Portfo 1.99 1.98 1.99 +.01MFS CashA ... MFSCashC p ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFSMonMkA ... MainStay A 1.46 1.46 1.46 +.01 MainStay B 1.23 1.22 1.22 MainStay Money Marke 1.23 1.23 1.23 +.01 MainStay Money Marke 1.23 1.22 1.23 +.01 ManagersMM 1.82 1.81 1.82 Maryland Tax-Free Mo .74 .72 .74 +.01 Maryland Tax-Free Mo .60 .58 .60 MasMuPrMMS ... Meeder Institutional 2.01 2.01 2.01 MeederRetl 1.69 1.69 1.69 ML CMATr 1.36 1.35 1.36 +.02 MilestnTOInst 1.74 1.73 1.74 MilestnTOInv 1.49 1.49 1.49 MHLIRSel 2.03 2.03 2.03 MMktGS2 1.82 1.80 1.82 +.02 MMktGS4 1.57 1.55 1.57 +.02 MMktProFdInv .97 .96 .97 +.01 MMktProFdSvc .17 .16 .17 +.01 Mutual America Insti 1.77 1.76 1.76 -.01 Nationwide Governmen 1.21 1.19 1.21 +.02 NatnwdMMInst 1.47 1.45 1.47 +.02 New York Tax-Free Mo .75 .68 .75 +.06 Northern 1.92 1.91 1.91 NorthernGvSl 1.59 1.59 1.59 NorthInstPrObSv 2.07 2.06 2.07 +.01 NthnInstPrObSh 2.07 2.06 2.07 +.01 Northern Institution .71 .65 .71 +.07 Northern Institution 1.71 1.70 1.71 +.01 Northern Institution 1.74 1.74 1.74 Northern Institution 1.74 1.74 1.74 OppCshResN t 1.35 1.34 1.34 OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.35 1.34 1.34 OppCshRes 1.34 1.34 1.34 Oppenheimer Governme 1.37 1.37 1.37 +.01 Oppenheimer Institut 1.86 1.85 1.86 +.01 Oppenheimer Institut 1.80 1.79 1.80 +.01 Oppenheimer Institut 1.78 1.78 1.78 +.01 OppMMFd A 1.37 1.37 1.37 +.01 PIMCO Government Mon 1.65 1.64 1.65 -.01 PIMCO Government Mon 1.65 1.64 1.65 -.01 PIMCO Government Mon 1.71 1.70 1.71 +.01 PIMCO Government Mon 1.80 1.79 1.80 PIMCO Government Mon 1.81 1.80 1.81 PIMCO Government Mon 1.81 1.80 1.81 PNC Government Money 1.69 1.67 1.68 -.01 PNC Gov A 1.61 1.60 1.61 +.01 PNC Gov I 1.76 1.75 1.76 +.01 PNC TrA p 1.55 1.54 1.55 +.02 PNC Tr I 1.71 1.70 1.71 +.02 PNC Treasury Plus Mo 1.65 1.65 1.65 PNC Treasury Plus Mo 1.55 1.55 1.55 PNC Treasury Plus Mo ... PW PACE P 1.36 1.34 1.36 +.02 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.36 1.35 1.36 Pioneer U.S. Governm .85 .82 .85 +.02 PionrCs 1.21 1.20 1.20 PremGvtMP 1.79 1.79 1.79 PremierPort 2.05 2.05 2.05 Premier Portfolio Pe 1.52 1.51 1.52 +.01 Premier Portfolio Pr 1.75 1.75 1.75 Premier Portfolio Re 1.89 1.89 1.89 Premier Portfolio Re 1.19 1.18 1.19 +.02 PrimeObTR 1.59 1.58 1.58 -.01 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.58 1.37 1.58 +.21 PruMMrtZ 1.70 1.55 1.70 +.15 Prudential Governmen 1.58 1.37 1.58 +.21 Prudential Governmen 2.03 1.33 2.03 +.70 Prudential Governmen 1.93 1.38 1.93 +.56 PruInstMM A 2.03 2.02 2.03 +.02 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnm MMA 1.68 1.68 1.68 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.77 1.76 1.77 Retail Prime Obligat 2.10 2.10 2.10 Retail Prime Obligat 1.94 1.94 1.94 Retail Prime Obligat 2.04 2.04 2.04 Retail Prime Obligat 1.79 1.79 1.79 Retail Prime Obligat 1.84 1.84 1.84 Retail Prime Obligat 1.49 1.49 1.49 Rydex U.S. Governmen .91 .91 .91 SEI DITGvIIA 1.75 1.74 1.75 +.02 SEI DITTrsA 1.70 1.63 1.70 +.09 SEI DITTrIIA 1.72 1.72 1.72 +.02 STI CshRes 1.61 1.60 1.61 +.02 STIC Prime Portfolio 1.76 1.75 1.76 +.01 STIC Prime Portfolio 1.05 1.04 1.05 +.01 STIC Prime Portfolio 1.37 1.36 1.37 +.01 STIC Prime Portfolio 1.84 1.83 1.84 +.01 STIT Liquid Assets 1.77 1.76 1.77 +.01 STIT STIC Prime Por 1.62 1.61 1.62 +.01 STIT Government & Ag 1.79 1.78 1.79 STIT Government & Ag 1.52 1.52 1.52 STIT Liquid Assets P 2.04 2.03 2.04 +.01 STIT STIC Prime Port 1.89 1.88 1.89 +.02 STIT Tax-Free Cash R .52 .51 .51 -.04 STIT Tax-Free Cash R .74 .72 .72 -.05 STIT Treasury Obliga 1.79 1.78 1.79 +.02 STIT Treasury Obliga 1.75 1.75 1.75 +.01 STIT Treasury Obliga 1.54 1.53 1.54 +.02 STIT Treasury Portfo 1.48 1.48 1.48 STIT Treasury Portfo 1.75 1.75 1.75 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.55 1.54 1.54 -.01 SchwbACR 1.48 1.47 1.47 -.01 SchwbCshRes 1.48 1.47 1.47 -.01 Schwab Government Mo 1.57 1.56 1.56 -.01 SchwbInv 1.86 1.85 1.86 +.01 SchwbRetAdv 1.85 1.84 1.85 +.01 Schwab Retirement Go 1.77 1.76 1.77 Schwab Treasury Obli 1.56 1.55 1.56 Schwab U.S. Treasury 1.49 1.48 1.49 +.02 SchbValAdv 1.88 1.88 1.88 SchwValAdUlt 2.03 2.03 2.03 SchbMM 1.29 1.29 1.29 Schb UST 1.29 1.28 1.29 +.02 SentinelGov A 1.31 1.30 1.31 StFrmMMLgA 1.57 1.56 1.57 +.02 State Farm Money Mar 1.40 1.39 1.40 +.02 State Farm Money Mar 1.40 1.39 1.40 +.02 State Farm Money Mar 1.41 1.39 1.41 +.02 State Farm Money Mar 1.47 1.46 1.47 +.02 State Farm Money Mar 1.48 1.46 1.48 +.02 State Farm Money Mar 1.48 1.46 1.48 +.02 State Farm Money Mar 1.47 1.46 1.47 +.02 StStInstLRS 2.09 2.08 2.08 -.01 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.46 1.45 1.45 -.01 State Street Insti T 1.81 1.80 1.80 -.01 State Street Insti T 1.80 1.77 1.80 +.03 State Street Insti U 1.82 1.82 1.82 +.01 State Street Insti U 1.47 1.47 1.47 +.01 State Street Institu 1.86 1.86 1.86 +.01State Street Institu 1.79 1.79 1.79 +.01 State Street Institu 1.73 1.72 1.72 -.01 State Street Institu 1.72 1.69 1.72 +.03 State Street Institu 1.74 1.74 1.74 +.01 State Street Institu 1.57 1.57 1.57 +.01 State Street Institu 1.45 1.42 1.45 +.03 State Street Institu 1.84 1.84 1.84 +.01 State Street Institu 1.75 1.74 1.74 -.01 State Street Institu 2.04 2.02 2.02 -.01 State Street Institu 2.01 2.00 2.00 -.01 State Street Institu 1.84 1.83 1.83 -.01 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.70 1.69 1.70 +.01 T. Rowe Price Instit 1.91 1.91 1.91 T. Rowe Price Tax-Ex .90 .86 .90 +.04 TDAM California Muni .13 .11 .13 -.04 TDAM Insti U.S. Gov 1.44 1.44 1.44 +.01 TDAM Insti U.S. Gove 1.69 1.69 1.69 +.01 TDAM Institutional T .87 .86 .87 +.02 TDAM Institutional T 1.41 1.40 1.41 +.02 TDAM Institutional U 1.04 1.04 1.04 +.01 TDAMMMInv 1.46 1.45 1.45 TDAMMMkPr 1.46 1.45 1.45 TDAM Money Market Po 1.56 1.55 1.55 TDAM Money Market Po 1.36 1.35 1.35 TDAM Municipal Portf .29 .27 .29 -.04 TDAM New York Munici .13 .08 .09 -.12 TDAM U.S. Government 1.08 1.07 1.08 -.01 TDAMUSGv 1.18 1.17 1.18 -.01 TIAA-CREF Inst .02 .02 .02 TIAA-CREF Money Mark .02 .02 .02 TIAA-CREF Money Mark .02 .02 .02 TIAACREF Ret .01 .01 .01 TIAA-CREF Ret .02 .02 .02 TRowSumCR 1.76 1.74 1.76 +.02 TRowPRF 1.56 1.55 1.56 +.01 TRowUST 1.53 1.52 1.53 +.01 Thriv MM Inst 1.57 1.54 1.54 -.03 Thriv MMk A 1.42 1.38 1.38 -.05 TreasObTR 1.29 1.28 1.28 -.01 Treasury Obligations 1.81 1.80 1.81 Treasury Portfolio P 1.72 1.71 1.71 -.02 U.S. Government Mone .76 .76 .76 +.01 U.S. Government Mone 1.26 1.25 1.26 +.01 U.S. Government Mone 1.96 1.95 1.96 +.01 U.S. Treasury Money 1.66 1.65 1.66 +.01 UBS Prime Investor F 1.68 1.67 1.68 +.01 UBS Prime Preferred 1.99 1.98 1.99 +.01 UBS Prime Reserves F 1.95 1.94 1.95 +.01 UBS Select Governmen 1.51 1.50 1.51 +.01 UBS Select Governmen 1.78 1.77 1.78 +.01 UBS Select Governmen 1.76 1.75 1.76 +.01 UBS Select Prime Inv 1.73 1.73 1.73 UBS Select Prime Pre 2.07 2.07 2.07 UBS Select Treasury 1.74 1.73 1.74 +.01 UBS Select Treasury 1.76 1.75 1.76 +.01 UBS Select Treasury 1.49 1.48 1.49 UBS Select Treasury 1.80 1.79 1.80 +.01 UBS Tax-Free Institu .85 .67 .85 +.20 UBS Tax-Free Investo .58 .40 .58 +.20 UBS Tax-Free Preferr .89 .71 .89 +.20 US Government Money .95 .93 .94 US Treas Tr ... USAA Mutl 1.67 1.66 1.67 +.01 USAA Treas 1.58 1.58 1.58 +.01 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.87 1.86 1.87 +.02 VangFdl 1.86 1.85 1.86 +.01 VangPr 2.06 2.06 2.06 +.01 VangPrInst 2.12 2.12 2.12 +.01 Voya Government Mone 1.94 1.32 1.54 -.41 Voya Government Mone 1.54 1.54 1.54 -.01 Voya Government Mone .54 .54 .54 -.01 Voya Government Mone 1.54 1.54 1.54 -.01 Voya Liquid Assets P 1.41 1.40 1.41 Voya Liquid Assets P 1.66 1.65 1.66 Voya Liquid Assets P 1.26 1.25 1.26 Voya Money Market Po 1.61 1.60 1.61 Voya Money Market Po 1.46 1.46 1.46 WA Select Tax Free R .73 .70 .73 +.02 WF 100% Treasury Mon 1.74 1.73 1.74 +.02 WF Government Money 1.83 1.83 1.83 Wells Fargo 100% Tre 1.64 1.63 1.64 +.02 WellsFargo A 1.60 1.59 1.59 -.01 WFCashInvAd 1.91 1.89 1.91 +.02 WFCashInst 2.04 2.02 2.04 +.02 Wells Fargo Cash Inv 2.11 2.09 2.11 +.02 Wells Fargo Fd, Trea 1.61 1.60 1.60 +.01 WFGovAdm 1.63 1.63 1.63 WFGvtMMA 1.37 1.37 1.37 Wells Fargo Heritage 2.07 2.06 2.07 -.01 Wells Fargo Heritage 1.77 1.76 1.77 -.01 WellsFargoI 100 1.44 1.43 1.44 +.02 WellsFargoInsCsh 1.74 1.72 1.74 +.02 WellsFargoInsGv 1.47 1.47 1.47 Wells Fargo Money Ma 1.99 1.99 1.99 -.01 Wells Fargo Money Ma 1.69 1.69 1.69 -.01 Wells Fargo Municipa .78 .75 .78 -.02 WellsF100TrA 1.34 1.33 1.34 +.02 WellsFargo TrsyS 1.50 1.50 1.50 +.01 WellsFargoTrsyA 1.35 1.35 1.35 +.01 WellsFargo TrsyI 1.75 1.75 1.75 +.02 WFGvMMInst 1.77 1.77 1.77 Western Asset Govern 1.46 1.45 1.45 +.01 Western Asset Govern .96 .95 .95 +.01 WA GvtRsvA 1.36 1.35 1.35 +.01 WAInstGvInst 1.81 1.80 1.80 +.01 Western Asset Insti 2.02 2.02 2.02 +.01 Western Asset Instit 1.76 1.75 1.75 +.01 Western Asset Instit 1.76 1.75 1.75 +.01 Western Asset NY Tax .34 .29 .34 +.02 Western Asset Prime 1.70 1.68 1.70 +.03 Western Asset Tax Fr .39 .39 .39 Western Asset Tax Fr .34 .31 .34 +.02 Western Asset US Tre .95 .94 .95 +.02 WstnUSTrN 1.35 1.33 1.35 +.03 WstnPrmLiq 1.79 1.78 1.78 +.02 WstnInstUSTR 1.76 1.74 1.76 +.03 WstnPrmUSTR 1.50 1.48 1.50 +.03 Wilm GovSel 1.58 1.57 1.58 +.01 Wilm TrAdm 1.33 1.32 1.33 Wilm TrSvc 1.18 1.17 1.18 Wilm GovAdm 1.33 1.32 1.33 +.01 Wilmington U.S. Gove 1.18 1.17 1.18 +.01 WilmUSGov 1.68 1.67 1.68 +.01Tax ExemptAIMTx .04 .04 .04 AmC CATF .52 .51 .51 -.02 AmC TF .53 .52 .52 -.02 BMO TaxF I p .83 .81 .83 +.02 BMO TaxF Y .57 .54 .57 +.03 BNYMelNMuM .75 .62 .75 +.13 BLMunFdPCS p .38 .37 .38 -.01 BRLM Muni .86 .85 .86 -.01 BRF NYMuni .72 .71 .72 +.01 BRFCAMuni .61 .58 .58 -.03 CashActTxEMgd .75 .75 .75 FIMMTxExII .79 .78 .79 -.01 FIMMTxEx3 .69 .68 .69 -.01 FIMMTxExI .94 .93 .94 -.01 FedCAMuniSv .60 .59 .60 FedCAMu WS .85 .84 .85 FedGAMuCsh .52 .49 .50 -.02 FedMAMuCS p .13 .10 .10 -.03 FedMAMuniSv .53 .50 .51 -.02 FedMuObl A .91 .89 .91 FedMuOblCap .82 .80 .82 FedMunOblSv .66 .64 .66 FedNYMuCSv .57 .55 .57 +.02 FedNYMuCS p .09 .07 .09 +.02 FedNYMuCsII .34 .32 .34 +.02 FedPAMuniCS .04 .01 .02 -.03 FedPAMuCsSv .40 .37 .38 -.02 FedTaxFObWS .86 .83 .86 +.02 FedTxFrObSv .61 .58 .61 +.02 FedMuniSvc .37 .34 .35 -.02 FedTxF c .83 .81 .82 -.01 FidCA .57 .55 .55 -.04 FidCT .63 .62 .63 -.01 FidMA .59 .59 .59 -.02 FidMI .49 .48 .49 -.02 FidMuMM .77 .76 .76 -.04 FidNJ .65 .63 .63 -.04 FidNY .56 .55 .55 -.05 FidOH .65 .64 .64 -.02 FidPA .54 .53 .54 -.02 FidSpCA .78 .76 .76 -.03 FidSpMA .75 .74 .75 FidSpNJ .78 .77 .78 -.02 FidSpNY .69 .69 .69 -.02 FidTEDly M .43 .42 .42 -.04 FidAZ .54 .53 .54 -.02 Fid TECR .18 .17 .17 -.04 FidTxEx MM .68 .67 .67 -.04 FidTaxExPortS .89 .88 .89 -.01 FinSq TEF .82 .78 .82 +.03 FstAmTFA .29 .27 .29 +.03 FstAmTxFY .59 .57 .59 +.03 FsAmTxFObII .74 .72 .74 +.03 FstAmTFObZ .84 .82 .84 +.03 GenNJMun .33 .30 .32 -.02 GenNYMuB .30 .24 .30 +.06 GnMuB p .02 .01 .01 -.01 GnNYMuB p .01 .01 .01 GnCalMu .26 .23 .26 +.01 JPMMuMMP .52 .50 .52 +.01 JPMorganCA .28 .26 .27 -.02 JPMorganNY .35 .33 .35 +.01 JPMorganTF .37 .33 .37 +.04 JPMorg TFPr .51 .47 .51 +.04 JPMTxFrR p .26 .22 .26 +.04 JPMorgTFAgcy .70 .66 .70 +.04 JPMTxFrInst .75 .71 .75 +.04 NYTxFrMMI 2.04 2.03 2.04 +.01 NortnInstMuni .70 .65 .70 +.06 NorthernMun .58 .53 .58 +.04 PremierTxEx .91 .88 .88 -.05 SchwAMTTxF .53 .51 .52 -.03 SchwNYMuVA .69 .67 .69 -.04 SchwNYMuSw .44 .42 .44 -.04 SchwTxFValAd .75 .73 .74 -.03 ShwbTE .65 .63 .64 -.04 SchwabTxEx .75 .73 .74 -.04 Schwb CA .53 .51 .52 -.04 ScudTECshInst .95 .95 .95 TDAMCAMu .23 .21 .23 -.04 TDAMMuni .39 .37 .39 -.04 TDAMNYMu .23 .18 .19 -.12 TRowSumMu .79 .76 .79 +.01 TRowCA c .57 .51 .57 +.02 TRowNY c .53 .46 .53 +.06 TRowTE c .81 .76 .81 +.04 USAATxEx .57 .55 .57 VangNJ .95 .93 .95 +.01 VangCA .87 .87 .87 -.02 VangPA .85 .81 .85 +.02 VangNY .88 .87 .88 -.02 VangTxEx .93 .92 .93 -.03 WFAMuCshM .88 .85 .88 -.02 WFA MuCsMSv .63 .60 .63 -.02 WFNatInstMM .90 .86 .86 -.09 WFNtTFMMSv .65 .61 .61 -.09 WellsFargoNat .80 .76 .76 -.09 WellsF NTFA .50 .46 .46 -.09 WstnFTxR N .19 .16 .19 +.02 WstnInstTxFR .78 .75 .78 +.02 WstnNYTxR N .19 .14 .19 +.02 Money Markets Avg Avg Comp Fund Assets Mat Yld Yld Nasdaq small cap Continued from previous page Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld YldMONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 56

U.S. Treasury Bonds and Notes .75 Aug 18 p 99.28 99.29 1.94 1.50 Aug 18 p 99.30 99.31 1.95 1.00 Sep 18 p 99.28 99.29 1.89 .75 Sep 18 p 99.25 99.26 +0.01 1.99 1.38 Sep 18 p 99.28 99.29 1.99 .88 Oct 18 p 99.24 99.25 1.99 .75 Oct 18 p 99.21 99.22 2.05 1.25 Oct 18 p 99.25 99.26 2.03 1.75 Oct 18 p 99.29 99.30 2.05 1.25 Nov 18 p 99.24 99.25 2.06 3.75 Nov 18 p 100.15 100.16 2.08 1.00 Nov 18 p 99.20 99.21 +0.01 2.11 1.25 Nov 18 p 99.22 99.23 2.10 1.38 Nov 18 p 99.24 99.25 +0.01 2.11 1.25 Dec 18 p 99.21 99.22 2.12 1.00 Dec 18 p 99.19 99.20 2.17 1.38 Dec 18 p 99.21 99.22 2.18 1.50 Dec 18 p 99.23 99.24 +0.01 2.17 1.13 Jan 19 p 99.16 99.17 2.17 2.13 Jan 19 f 100.10 100.11 -0.01 1.42 1.13 Jan 19 p 99.14 99.15 2.22 1.25 Jan 19 p 99.16 99.17 2.23 1.50 Jan 19 p 99.20 99.21 2.21 .75 Feb 19 p 99.06 99.07 +0.01 2.25 2.75 Feb 19 p 100.08 100.09 2.25 8.88 Feb 19 k 103.17 103.18 -0.02 2.27 1.13 Feb 19 p 99.10 99.11 2.26 1.38 Feb 19 p 99.15 99.16 2.27 1.50 Feb 19 p 99.17 99.18 2.27 1.00 Mar 19 p 99.06 99.07 2.27 1.25 Mar 19 p 99.09 99.10 2.31 1.50 Mar 19 p 99.14 99.15 2.31 1.63 Mar 19 p 99.17 99.18 2.31 .13 Apr 19 f 99.03 99.04 1.39 .88 Apr 19 p 98.31 99.00 2.32 1.25 Apr 19 p 99.05 99.06 2.35 1.63 Apr 19 p 99.14 99.15 2.35 .88 May 19 p 98.27 98.28 +0.01 2.35 3.13 May 19 p 100.18 100.19 -0.01 2.37 1.13 May 19 p 98.31 99.00 +0.01 2.37 1.25 May 19 p 99.02 99.03 2.37 1.50 May 19 p 99.09 99.10 +0.01 2.37 1.00 Jun 19 p 98.23 98.24 +0.01 2.41 1.25 Jun 19 p 98.30 98.31 2.39 1.63 Jun 19 p 99.09 99.10 2.40 .75 Jul 19 p 98.14 98.15 +0.01 2.40 1.88 Jul 19 f 101.06 101.07 -0.01 .60 .88 Jul 19 p 98.14 98.15 2.43 1.63 Jul 19 p 99.06 99.07 2.44 .75 Aug 19 p 98.08 98.09 +0.01 2.44 3.63 Aug 19 p 101.06 101.07 2.45 8.13 Aug 19 k 105.26 105.27 -0.01 2.43 1.00 Aug 19 p 98.13 98.14 2.47 1.25 Aug 19 p 98.22 98.23 2.47 1.63 Aug 19 p 99.03 99.04 +0.01 2.47 .88 Sep 19 p 98.07 98.08 2.47 1.00 Sep 19 p 98.10 98.11 +0.01 2.47 1.38 Sep 19 p 98.23 98.24 +0.01 2.49 1.75 Sep 19 p 99.05 99.06 +0.01 2.48 1.00 Oct 19 p 98.07 98.08 +0.01 2.49 1.25 Oct 19 p 98.14 98.15 2.50 1.50 Oct 19 p 98.24 98.25 2.51 1.00 Nov 19 p 98.02 98.03 +0.01 2.53 3.38 Nov 19 p 101.02 101.03 -0.01 2.51 1.00 Nov 19 p 97.31 98.00 2.53 1.50 Nov 19 p 98.31 99.00 2.53 1.50 Nov 19 p 98.20 98.21 2.54 1.38 Dec 19 p 98.13 98.14 2.54 1.13 Dec 19 p 98.00 98.01 2.56 1.63 Dec 19 p 98.23 98.24 +0.01 2.55 1.88 Dec 19 p 99.02 99.03 +0.01 2.55 1.38 Jan 20 f 100.20 100.21 -0.01 .93 1.38 Jan 20 f 98.09 98.10 2.56 1.25 Jan 20 p 98.02 98.03 2.56 1.38 Jan 20 p 98.08 98.09 2.56 2.00 Jan 20 p 99.05 99.06 2.56 3.63 Feb 20 p 101.18 101.19 2.59 8.50 Feb 20 k 108.29 108.30 -0.01 2.57 1.38 Feb 20 p 98.04 98.05 +0.01 2.58 1.25 Feb 20 p 97.30 97.31 +0.01 2.58 2.25 Feb 20 p 99.15 99.16 2.58 1.13 Mar 20 p 97.19 97.20 2.59 1.38 Mar 20 p 98.00 98.01 2.59 2.25 Mar 20 p 99.14 99.15 +0.01 2.60 1.50 Apr 20 p 98.05 98.06 2.60 .13 Apr 20 f 98.15 98.16 1.01 1.13 Apr 20 p 97.15 97.16 2.59 1.38 Apr 20 p 97.29 97.30 +0.01 2.60 2.38 Apr 20 p 99.19 99.20 2.61 1.50 May 20 p 97.31 98.00 +0.01 2.65 3.50 May 20 p 101.14 101.15 2.66 8.75 May 20 k 110.25 110.26 2.56 1.38 May 20 p 97.22 97.23 +0.01 2.67 1.50 May 20 p 97.29 97.30 +0.01 2.67 2.50 May 20 p 99.22 99.23 +0.01 2.67 1.50 Jun 20 p 97.28 97.29 +0.01 2.66 1.63 Jun 20 p 98.01 98.02 2.67 1.88 Jun 20 p 98.16 98.17 2.67 2.50 Jun 20 p 99.22 99.23 +0.01 2.67 1.25 Jul 20 f 101.03 101.04 .69 1.50 Jul 20 p 97.24 97.25 +0.01 2.68 1.63 Jul 20 p 97.30 97.31 +0.01 2.69 2.00 Jul 20 p 98.21 98.22 +0.01 2.68 2.63 Jul 20 p 99.28 99.29 2.68 1.50 Aug 20 p 97.21 97.22 +0.01 2.68 2.63 Aug 20 p 99.28 99.29 +0.01 2.68 8.75 Aug 20 k 112.00 112.01 -0.01 2.68 1.38 Aug 20 p 97.10 97.11 +0.01 2.70 2.13 Aug 20 p 98.27 98.28 +0.01 2.69 1.38 Sep 20 p 97.09 97.10 +0.01 2.69 1.38 Sep 20 p 97.07 97.08 +0.01 2.70 2.00 Sep 20 p 98.16 98.17 2.70 1.63 Oct 20 p 97.21 97.22 +0.01 2.71 1.38 Oct 20 p 97.02 97.03 +0.01 2.72 1.75 Oct 20 p 97.28 97.29 2.72 1.75 Nov 20 p 97.27 97.28 +0.01 2.72 2.63 Nov 20 p 99.25 99.26 +0.02 2.72 1.63 Nov 20 p 97.16 97.17 +0.01 2.72 2.00 Nov 20 p 98.11 98.12 +0.01 2.73 1.88 Dec 20 p 98.02 98.03 +0.02 2.72 1.75 Dec 20 p 97.22 97.23 2.73 2.38 Dec 20 p 99.05 99.06 +0.01 2.73 2.00 Jan 21 p 98.08 98.09 +0.01 2.74 1.13 Jan 21 f 100.20 100.21 +0.01 .87 1.38 Jan 21 p 96.22 96.23 +0.01 2.74 2.13 Jan 21 p 98.16 98.17 +0.01 2.74 2.25 Feb 21 p 98.25 98.26 +0.01 2.75 3.63 Feb 21 p 102.04 102.05 2.75 7.88 Feb 21 k 112.18 112.19 -0.02 2.72 1.38 Feb 21 p 95.31 96.00 +0.01 2.75 2.00 Feb 21 p 98.04 98.05 +0.01 2.74 2.38 Mar 21 p 99.02 99.03 +0.02 2.75 1.25 Mar 21 p 96.05 96.06 +0.01 2.75 2.25 Mar 21 p 98.22 98.23 +0.01 2.75 .13 Apr 21 f 97.27 97.28 +0.01 .93 2.38 Apr 21 p 99.00 99.01 +0.01 2.76 1.38 Apr 21 p 96.11 96.12 +0.01 2.75 2.25 Apr 21 p 98.21 98.22 +0.01 2.76 2.63 May 21 p 99.20 99.21 +0.01 2.77 3.13 May 21 p 100.31 101.00 +0.01 2.76 8.13 May 21 k 114.12 114.13 2.74 2.00 May 21 p 97.30 97.31 +0.01 2.76 2.63 Jun 21 p 99.19 99.20 +0.01 2.76 1.13 Jun 21 p 95.13 95.14 +0.01 2.77 2.13 Jun 21 p 98.07 98.08 +0.02 2.76 .63 Jul 21 f 99.23 99.24 +0.01 .72 2.63 Jul 21 p 99.19 99.20 +0.01 2.761.13 Jul 21 p 95.09 95.10 +0.02 2.77 2.25 Jul 21 p 98.16 98.17 +0.01 2.77 2.13 Aug 21 p 98.04 98.05 +0.02 2.77 8.13 Aug 21 k 115.19 115.20 2.75 1.13 Aug 21 p 95.04 95.05 +0.02 2.78 2.00 Aug 21 p 97.23 97.24 +0.02 2.78 1.13 Sep 21 p 95.00 95.01 +0.02 2.78 2.13 Sep 21 p 98.00 98.01 +0.01 2.78 1.25 Oct 21 p 95.08 95.09 +0.02 2.79 2.00 Oct 21 p 97.18 97.19 +0.02 2.79 2.00 Nov 21 p 97.17 97.18 +0.01 2.78 8.00 Nov 21 k 116.11 116.12 2.77 1.75 Nov 21 p 96.22 96.23 +0.01 2.79 1.88 Nov 21 p 97.03 97.04 +0.01 2.79 2.00 Dec 21 p 97.13 97.14 +0.01 2.79 2.13 Dec 21 p 97.27 97.28 +0.02 2.79 .13 Jan 22 f 97.18 97.19 +0.01 .84 1.50 Jan 22 p 95.22 95.23 +0.02 2.80 1.88 Jan 22 p 96.30 96.31 +0.02 2.80 AGT Food 78046 18.15 17.64 18.08 +.32 ARCResources 124361 15.77 15.54 15.64 -.11 AZMiningInc 67636 6.17 6.15 6.17 +.02 AdvOil Gas 128137 4.80 4.58 4.63 -.01 AeconGroup 225856 16.29 15.65 16.01 +.71 AgnicoEagle 72372 55.64 54.37 54.54 -1.05 Aimia Inc 214842 3.58 3.44 3.50 +.06 AirCdaV VV 246030 24.20 22.10 23.41 -.07 AlacerGoldJ 69657 2.93 2.78 2.93 +.14 AlamosGoldA 72937 7.45 7.26 7.29 ... AlgonquinPwr 50683 12.89 12.75 12.78 -.09 AlimntatnBSV 53345 60.35 59.44 60.20 +.16 AltaGasLtd 107568 26.79 26.18 26.38 -.23 AphriaInc J 277884 11.12 10.56 11.12 +.67 AthabascaOil 108862 1.80 1.76 1.79 -.01 AuroraCannabi 3767354 7.10 6.82 6.98 +.13 B2GoldCorpo 218689 3.36 3.28 3.31 -.03 BCE Inc 75337 55.37 54.87 55.03 -.02 BarrickGold 204552 14.86 14.30 14.66 +.20 BaytexEnergy 326346 4.27 4.15 4.16 -.09 BeloSunMngo 61750 .23 .21 .23 -.01 BirchcliffEng 198082 5.40 5.26 5.29 +.04 Bk NS 145573 76.69 76.31 76.58 +.15 BkMontreal 86959 104.32 103.77 104.03 +.13 BlackberryLtd 151577 13.47 13.01 13.06 -.34 BombardirBSV 612642 4.85 4.74 4.82 -.02 BonavistaEgy 60365 1.60 1.53 1.56 -.03 BrookfldALV 70073 55.16 54.40 54.51 -.33 CADGOOSEHOLD 47842 81.54 76.50 77.13 -4.09 CGIGrpASV 51880 84.70 83.10 83.44 -.63 CIBC 82808 118.41 117.70 118.14 +.29 CamecoCorp 188770 14.69 13.91 14.11 -.63 CanforCorp 48908 29.92 28.86 29.27 -.24 CanopyGrowth 285759 34.53 33.25 33.55 +.76 CdnEgySrvTc 55348 4.54 4.44 4.47 -.06 CdnNatRail 74472 118.16 116.86 117.78 -.02 CdnNatRes 203195 47.20 46.62 46.79 -.26 CenovusEngy 538499 13.40 12.87 12.97 -.42 CenterraGld 52095 5.90 5.78 5.84 ... ChoiceREITUn 50119 12.47 12.31 12.35 -.05 CorusEntBo 68831 4.12 3.99 4.05 -.03 CrescentPnt 452554 9.23 8.92 8.95 -.27 CrewEngy 89385 2.49 2.40 2.45 +.02 DelphiEngy 165590 .91 .88 .90 -.01 DenisonMines 90709 .68 .63 .64 -.04 DetourGoldo 98349 13.18 12.53 12.57 -.35 DollaramaInc 135905 48.16 46.20 46.54 -1.60 EldoradoGld 170432 1.45 1.38 1.40 +.03 ElementFin 76293 6.21 6.03 6.09 +.03 EnCanaCorp 271045 17.46 16.93 17.16 -.04 EnbridgeInc 254333 46.41 45.53 45.62 -.31 EnerplusCorp 92020 17.44 16.93 17.00 -.52 FinningIntl 56917 33.50 32.20 32.37 -.92 FirstMiningF 50194 .45 .42 .44 +.01 FirstQntumo 183390 19.44 18.89 19.05 -.21 Fortis Inc 55684 42.51 42.16 42.32 -.11 GearEnergyLt 69085 1.40 1.34 1.36 +.02 GibsonEgy 59690 17.78 17.54 17.62 +.07 GildanActive 46906 34.38 33.69 33.77 -.59 GoldcorpInc 162801 16.51 16.18 16.34 -.06 GranTierrao 103503 4.42 4.22 4.25 -.14 GtWstLifeco 52009 32.72 32.31 32.33 -.39 H RRealUn 49713 20.22 20.06 20.10 -.03 Horzn500Bear 87371 3.93 3.85 3.89 +.03 HrznCrdOilBl 197736 11.23 10.75 10.94 -.25 HrznCrdOilBr 229253 4.75 4.57 4.68 +.10 HrznNtGsBul 118119 3.69 3.64 3.66 +.07 HudBayMnrls 150602 6.90 6.73 6.78 -.08 HuskyEngy 63655 21.34 20.85 21.21 +.27 HydroOneLimi 53828 18.92 18.79 18.84 -.09 ISharesS P60 166872 24.68 24.49 24.56 -.07 IShrsCapEngy 47666 13.23 13.05 13.11 -.05 IamgoldCorp 55340 7.39 7.20 7.34 +.15 ImperialOil 133452 43.96 42.55 43.66 -.39 IvanhoeAo 54633 2.51 2.41 2.43 -.07 KeltExplo 64378 9.76 9.64 9.67 -.10 KinrossGold 123337 4.77 4.68 4.69 ... Kirklandlake 50825 28.70 28.17 28.42 +.04 LargoResourcs 145493 2.08 2.00 2.03 -.01 LundinMng 91952 7.22 7.05 7.07 -.09 MEGEnergy 154389 8.79 8.30 8.37 -.35 MagnaInt l 101198 79.44 77.09 78.17 +1.14 ManulifeFin 314170 24.22 23.94 23.95 -.15 MitelNetworks 160930 14.33 14.29 14.33 +.01 NatBkCan 69693 63.83 63.38 63.70 +.24 NemaskaLithiu 378783 .79 .72 .75 -.03 NevsunReso 602316 4.91 4.78 4.85 +.01 New Gold 584962 1.89 1.64 1.64 -.25 NexGenEnergy 58991 2.63 2.50 2.55 -.03 NutrienLtd 56673 71.12 69.71 70.28 -.02 OceanaGoldCrp 86609 4.02 3.91 4.02 +.10 OpenTextCorp 57702 50.41 49.05 49.41 -.85 OsiskoMining 49290 2.29 2.21 2.25 +.02 PaintedPonyE 65219 2.93 2.80 2.83 -.06 ParexReso 113181 22.57 22.14 22.31 +.11 PembinaPipe 107975 46.13 45.58 45.66 -.45 PengrowthEgy 46214 .99 .94 .96 -.03 PeytoExpl 101811 11.40 10.98 10.99 -.21 PowerCorpSV 65693 29.97 29.35 29.36 -.56 PrecisionDrl 121269 4.67 4.52 4.59 -.06 Prometico 74381 .75 .71 .74 -.03 PwrFinCorp 64992 31.26 30.92 30.96 -.25 RagingRiver 107405 5.75 5.59 5.62 -.09 RioCanRlUn 49127 24.91 24.73 24.91 +.05 RogersCommB 46487 65.51 64.80 65.40 +.25 RoyalBank 131596 101.38 100.90 101.09 +.01 SecureEngyo 62370 7.92 7.76 7.86 -.01 SemafoInc o 53770 3.81 3.68 3.80 +.07 SevenGenClA 58288 15.10 14.45 14.62 -.42 ShawCommBNV 83696 26.57 26.16 26.54 +.30 SunLifeFin 60582 53.49 52.99 53.00 -.12 SuncorEngy 278705 54.95 54.02 54.81 +.47 T D Bank 183914 77.00 76.54 76.75 +.18 TFIINTERNATIO 128913 44.70 41.59 43.26 +3.94 TamarackVall 50484 4.71 4.65 4.70 +.01 TeckResLimit 111507 34.49 33.72 33.82 -.35 Telus Corp 55911 47.25 46.94 47.17 +.14 TheHydropothe 94025 4.20 4.08 4.12 +.02 TheStarsGrou 353587 48.51 46.05 46.33 -1.94 ThomsonReuter 49738 54.69 53.88 54.24 -.38 TourmalineOil 137540 25.62 25.02 25.28 +.16 TransAltaCorp 65165 7.19 7.14 7.18 +.01 TransCdaCorp 140562 58.48 57.27 57.62 -.89 TrevaliMngo 196664 .82 .79 .81 +.02 TricanWell 264020 2.76 2.64 2.68 -.02 TurquoiseHill 57158 3.70 3.62 3.64 -.05 UraniumPart 49189 4.50 4.28 4.49 +.11 Wallbridgeo 133512 .09 .09 .09 -.01 WesdomeGold 50106 3.58 3.46 3.50 ... WestFraser 48960 83.35 80.65 81.23 -1.07 WesternForst 46884 2.50 2.44 2.50 +.04 WheatonPrecio 47826 27.69 27.26 27.36 -.33 WhitecapReso 135160 8.94 8.71 8.77 -.08 YamanaGld 777293 4.09 3.71 3.96 +.33 eCobaltSoluti 62208 .92 .78 .92 +.11 Toronto stocks Name Vol High Low Last Chg FOOTNOTE: RateThe annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days final bid price and the final bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Treasury bonds Rate Date Bid Ask Chg Yld 2.00 Feb 22 p 97.10 97.11 +0.01 2.80 1.75 Feb 22 p 96.14 96.15 +0.02 2.80 1.88 Feb 22 p 96.27 96.28 +0.01 2.80 1.75 Mar 22 p 96.11 96.12 +0.02 2.80 1.88 Mar 22 p 96.24 96.25 +0.01 2.80 .13 Apr 22 f 97.08 97.09 +0.02 .88 1.75 Apr 22 3p 96.08 96.09 +0.02 2.81 1.88 Apr 22 p 96.22 96.23 +0.02 2.81 1.75 May 22 p 96.06 96.07 +0.02 2.81 1.88 May 22 p 96.20 96.21 +0.03 2.81 1.88 May 22 p 96.05 96.06 +0.02 2.81 1.75 Jun 22 p 96.02 96.03 +0.02 2.82 2.13 Jun 22 p 97.15 97.16 +0.02 2.81 .13 Jul 22 f 97.22 97.23 +0.02 .71 1.88 Jul 22 p 96.15 96.16 +0.02 2.81 2.00 Jul 22 p 96.30 96.31 +0.02 2.81 1.63 Aug 22 p 95.15 95.16 +0.02 2.81 7.25 Aug 22 k 116.29 116.30 +0.01 2.80 1.63 Aug 22 p 95.13 95.14 +0.02 2.82 1.88 Aug 22 p 96.12 96.13 +0.02 2.82 1.75 Sep 22 p 95.26 95.27 +0.02 2.82 1.88 Sep 22 p 96.09 96.10 +0.01 2.82 1.75 Oct 22 p 96.07 96.08 +0.02 2.82 2.00 Oct 22 p 96.22 96.23 +0.01 2.82 1.63 Nov 22 p 95.05 95.06 +0.02 2.83 7.63 Nov 22 k 119.10 119.11 +0.01 2.82 2.00 Nov 22 p 96.21 96.22 +0.02 2.82 2.13 Dec 22 p 97.02 97.03 +0.01 2.83 .13 Jan 23 f 97.00 97.01 +0.02 .81 1.75 Jan 23 p 95.15 95.16 +0.02 2.83 2.38 Jan 23 p 98.02 98.03 +0.02 2.83 2.00 Feb 23 p 96.15 96.16 +0.02 2.83 7.13 Feb 23 k 118.06 118.07 +0.01 2.83 1.50 Feb 23 p 94.09 94.10 +0.02 2.83 2.63 Feb 23 p 99.04 99.05 +0.02 2.83 1.50 Mar 23 p 94.06 94.07 +0.02 2.84 2.50 Mar 23 p 98.17 98.18 +0.02 2.84 .63 Apr 23 f 99.01 99.02 +0.03 .83 1.63 Apr 23 p 94.20 94.21 +0.02 2.84 2.75 Apr 23 p 99.19 99.20 +0.02 2.84 1.75 May 23 p 95.04 95.05 +0.02 2.84 IntlDiscvInv FR 17.33 +.18 +2.8 +1.9 +9.4/D IntlGrA m FG 13.81 -.01 +2.8 +3.6 +6.3/D IntlGrI FG 13.62 -.01 +2.9 +3.9 +6.7/C IntlGrInv FG 13.70 -.01 +2.8 +3.8 +6.5/D IntlOppsInv FR 11.57 +.09 +3.4 +3.8 +12.0/A InvGinnieMaeInv GI 10.16 -.03 -.2 -1.2 +.5/C InvGinnieMaeR5 GI 10.16 -.03 -.1 -1.1 +.7/B InvOC2020A m TE 12.73 +.03 +1.8 +1.8 +5.3/D InvOC2020I TE 12.76 +.02 +1.8 +2.0 +5.7/C InvOC2020Inv TE 12.75 +.02 +1.8 +1.8 +5.5/C InvOC2020R b TE 12.71 +.02 +1.8 +1.5 +5.0/D InvOC2025A m TG 15.13 +.03 +2.0 +1.8 +5.7/D InvOC2025I TG 15.16 +.03 +2.0 +2.1 +6.2/D InvOC2025Inv TG 15.15 +.04 +2.0 +2.0 +6.0/D InvOC2025R b TG 15.10 +.03 +1.9 +1.7 +5.4/E InvOC2030A m TH 13.24 +.03 +2.1 +2.1 +6.2/E InvOC2030I TH 13.28 +.03 +2.2 +2.3 +6.7/D InvOC2030Inv TH 13.28 +.03 +2.2 +2.2 +6.4/D InvOC2030R b TH 13.23 +.03 +2.1 +1.9 +5.9/E InvOC2035A m TI 16.62 +.04 +2.3 +2.5 +6.7/E InvOC2035I TI 16.67 +.04 +2.4 +2.8 +7.2/E InvOC2035Inv TI 16.64 +.04 +2.4 +2.7 +6.9/E InvOC2035R b TI 16.60 +.04 +2.3 +2.3 +6.4/E InvOC2040A m TJ 14.08 +.04 +2.5 +2.9 +7.3/E InvOC2040I TJ 14.11 +.03 +2.6 +3.1 +7.7/E InvOC2040Inv TJ 14.10 +.03 +2.6 +3.1 +7.5/E InvOC2040R b TJ 14.06 +.04 +2.6 +2.8 +7.0/E InvOC2045A m TK 17.73 +.05 +2.8 +3.2 +7.9/E InvOC2045I TK 17.79 +.05 +2.9 +3.5 +8.4/E InvOC2045Inv TK 17.76 +.05 +2.8 +3.4 +8.1/E InvOC2045R b TK 17.72 +.05 +2.8 +3.1 +7.6/E InvOC2050A m TN 14.50 +.05 +3.1 +3.5 +8.3/D InvOC2050I TN 14.55 +.05 +3.1 +3.7 +8.8/D InvOC2050Inv TN 14.52 +.05 +3.1 +3.6 +8.5/D InvOC2050R b TN 14.48 +.04 +3.0 +3.3 +8.0/E InvOC2055A m TL 15.53 +.05 +3.1 +3.5 +8.5/E InvOC2055Inv TL 15.56 +.05 +3.0 +3.6 +8.7/D InvOC:AgrInv AL 17.48 +.04 +2.9 +3.4 +8.4/B InvOC:CnsrvInv CA 13.90 +.02 +1.7 +1.6 +5.4/B InvOCInRetA m RI 13.47 +.03 +1.7 +1.7 +5.0/A InvOCInRetI RI 13.46 +.02 +1.7 +1.9 +5.5/A InvOCInRetInv RI 13.46 +.02 +1.7 +1.8 +5.3/A InvOCInRetR b RI 13.45 +.03 +1.7 +1.6 +4.8/A InvOCModInv MA 16.13 +.04 +2.5 +2.5 +7.0/C InvOCVryAgrInv XM 19.11 +.04 +3.5 +4.5 +9.9/B InvOCVryCsrvInv XY 12.04 +.01 +1.0 +.7 +3.9/B LgCoValInv LV 10.43 +.25 +4.8 +3.1 +8.5/D MidCpValA m MV 17.93 +.35 +3.9 +2.8 +11.8/A MidCpValC m MV 17.73 +.34 +3.8 +2.4 +11.0/B MidCpValI MV 17.98 +.36 +3.9 +3.1 +12.3/A MidCpValInv MV 17.97 +.36 +3.9 +3.0 +12.1/A MidCpValR b MV 17.88 +.35 +3.9 +2.7 +11.5/A MidCpValR6 MV 17.98 +.36 +3.9 +3.2 +12.5/A NTCoreEqPlusG LB 17.48 +.03 +4.7 +6.2 +10.9/D NTDiversBdG CI 10.37 -.02 +.1 -1.8 +1.5/C NTEmMktsG EM 12.59 +.16 +3.1 -5.6 +11.5/A NTEqGrG LB 14.54 +.03 +4.5 +7.5 +11.8/C NTGrG LG 19.49 -.19 +4.6 +12.7 +15.4/A NTHeritageG MG 15.11 -.21 +3.6 +8.2 +9.3/D NTIntlGrG FG 12.78 -.01 +2.9 +5.0 +7.2/C NTLgCoValG LV 11.83 +.28 +4.9 +3.6 +8.6/D NTMidCpValG MV 13.92 +.28 +4.0 +3.6 +12.6/A NTSmCoG SB 10.26 -.22 +1.2 +6.5 +9.8/D RlEsttI SR 27.48 -.20 -.2 -1.1 +4.9/C RlEsttInv SR 27.41 -.19 -.2 -1.2 +4.7/C SelInv LG 77.75 -.46 +4.7 +10.9 +14.7/B ShrtDurInv CS 10.10 ... +.1 +.5 +1.2/B ShrtTrmGovtInv GS 9.41 -.01 -.1 -.1 +.1/C ShtDrInfPrBdInv IP 10.13 -.01 -.2 +.5 +1.1/D ShtDrInfPrBdR5 IP 10.21 ... -.2 +.7 +1.3/C SmCoInv SB 16.33 -.35 +1.1 +6.1 +9.3/D SmCpGrA m SG 19.00 -.52 +2.5 +14.2 +11.6/C SmCpGrI SG 20.08 -.55 +2.6 +14.5 +12.1/C SmCpGrInv SG 19.64 -.53 +2.6 +14.3 +11.9/C SmCpValA m SV 9.04 -.12 +.8 +4.8 +11.8/B SmCpValI SV 9.22 -.13 +.9 +5.0 +12.3/B SmCpValInv SV 9.14 -.12 +.9 +5.0 +12.0/B StrAlAgrsA m AL 8.64 +.02 +2.9 +3.1 +8.0/C StrAlAgrsInv AL 8.59 +.03 +3.0 +3.4 +8.3/C StrAlCnsrvA m CA 5.83 +.01 +1.6 +1.5 +4.9/C StrAlCnsrvInv CA 5.84 +.02 +1.7 +1.6 +5.1/C StrAlModA m MA 7.01 +.02 +2.3 +2.4 +6.6/C StrAlModC m MA 6.92 +.02 +2.4 +1.9 +5.8/D StrAlModI MA 7.03 +.02 +2.3 +2.6 +7.1/C StrAlModInv MA 7.03 +.02 +2.3 +2.5 +6.9/C SustEqInv LB 29.31 +.19 +4.9 +5.7 +12.5/B UltraA m LG 47.70 -.33 +4.6 +14.6 +15.3/A UltraI LG 51.52 -.35 +4.6 +14.9 +15.8/A UltraInv LG 49.83 -.34 +4.6 +14.8 +15.6/A UtlsInv SU 17.02 +.14 +1.5 +.6 +8.2/C ValA m LV 9.20 +.19 +4.3 +3.6 +9.8/C ValI LV 9.23 +.19 +4.4 +3.9 +10.3/B ValInv LV 9.21 +.19 +4.4 +3.8 +10.1/C ValR b LV 9.20 +.18 +4.3 +3.4 +9.5/C ZeroCoup2020Inv GI 102.91 -.13 -.2 -.7 +.6/B ZeroCoup2025Inv GL 96.72 -.08 -.6 -2.6 +1.0/EAmerican Funds2010TgtDtRtrA m TA 10.97 +.03 +1.6 +.5 +5.4/B 2015TgtDtRtrA m TD 11.69 +.03 +1.7 +.9 +5.8/B 2020TgtDtRtrA m TE 12.75 +.03 +1.8 +1.5 +6.4/B 2025TgtDtRtrA m TG 13.75 +.04 +2.3 +2.3 +7.4/B 2030TgtDtRtrA m TH 14.86 +.04 +2.6 +3.1 +8.7/A 2035TgtDtRtrA m TI 15.44 +.04 +3.1 +4.0 +9.8/A 2040TgtDtRtrA m TJ 15.87 +.05 +3.3 +4.4 +10.3/A 2045TgtDtRtrA m TK 16.14 +.05 +3.3 +4.6 +10.5/A 2050TgtDtRtrA m TN 15.82 +.05 +3.3 +4.8 +10.6/A AMCpA m LG 33.95 ... +2.8 +10.5 +12.8/C AmrcnBalA m MA 27.72 +.10 +2.7 +3.0 +9.2/A AmrcnHiIncA m HY 10.21 +.03 +1.0 +1.8 +5.3/B AmrcnMutA m LV 41.89 +.41 +4.1 +3.6 +11.4/A BdfAmrcA m CI 12.53 -.03 -.1 -1.6 +1.4/D CptWldGrIncA m WS 51.83 +.40 +3.2 +2.5 +9.2/C CptlIncBldrA m IH 60.93 +.35 +2.5 -1.4 +5.3/C CptlWldBdA m IB 19.48 -.03 +.4 -1.6 +2.0/D EuroPacGrA m FG 54.81 +.37 +3.8 +.3 +7.4/C FdmtlInvsA m LB 64.49 +.29 +4.2 +5.1 +13.7/A GlbBalA m IH 32.48 +.18 +2.5 +1.1 +5.9/B GrfAmrcA m LG 55.34 -.08 +3.5 +11.7 +15.3/A HiIncMuniBdA m HM 15.79 -.03 +.4 +1.0 +4.7/B IncAmrcA m AL 23.19 +.14 +2.8 +.7 +8.0/C TmsSqMidCpGrI MG 20.53 -.16 +4.4 +8.8 +11.8/B TmsSqMidCpGrS MG 19.99 -.17 +4.3 +8.6 +11.6/C TmsSqSmCpGrI SG 19.75 -.42 +3.8 +14.0 +12.7/C TmsSqSmCpGrS SG 19.26 -.41 +3.8 +14.0 +12.6/C TrilogyEMktsEqZ d EM 9.86 +.11 +4.9 -4.1 +11.6/A YackFocI d LB 22.08 +.07 +1.7 +4.7 +12.2/B YackFocN d LB 22.10 +.07 +1.7 +4.6 +12.0/B YacktmanI d LV 23.89 +.15 +2.3 +4.6 +10.9/BAQRDiversArbtrgI NE 9.44 ... +.3 +3.5 +4.3 DiversArbtrgN b NE 9.43 -.01 +.2 +3.4 +4.0 IntlEqI FB 10.74 +.19 +2.2 -2.3 +6.5 IntlMomStyleI FG 15.90 +.11 +1.7 +1.2 +4.8 LgCpMomStyleI LG 23.82 -.08 +4.6 +11.8 +12.4 MgdFtsStratI 8.71 -.01 +1.5 -4.9 -4.7 MgdFtsStratN b 8.58 -.01 +1.5 -4.9 -4.9 MltStratAltI GY 8.23 +.02 -8.8 +.1 MltStratAltN b GY 8.18 +.02 -.1 -9.0 -.2 RkBalCmdtsStrI BB 6.23 +.08 -5.3 -9.7 +3.0 RkParityI TV 9.74 +.09 +1.7 -.7 +5.5 SmCpMomStyleI SG 26.21 -.74 +2.9 +14.7 +11.9AberdeenGlbHiIncA b HY 8.97 +.02 +.9 +3.2/E GlbHiIncI HY 8.39 +.02 +.9 +.2 +3.3/E SelIntlEqA b FB 26.84 +.40 +4.2 -2.2 +6.4/B TotalRetBdI CI 12.60 ... -1.7 +2.0/BAbsolute StrategiesInstl GY 8.15 +.07 -1.1 -1.5 -2.8/EAcadianEmMktsInv d EM 20.57 +.34 +3.5 -8.1 +8.0/CAccessCptCmntyInvmIns GI 8.67 -.02 -.1 -1.8 +.6/BAdvisorOneCLSGlbDiversEqN WS 18.76 +.19 +3.8 +.9 +8.6/CAdvisory ResearchMLPEngyIncI d LP 8.44 +.05 +2.6 +1.4 -3.6/C MLPEngyInfrasI d LP 8.21 +.05 +2.4 +1.2 -4.8/DAegisVal SV 20.00 -.23 -1.6 +1.7 +21.5/AAkreFocInstl d LG 37.02 -.40 +4.2 +12.0 +15.9/A FocRetail m LG 36.26 -.39 +4.2 +11.9 +15.6/AAl FrankInv m LV 25.73 +.25 +4.3 +3.8 +10.7/BAlgerCptlApprecA m LG 27.96 -.15 +4.4 +13.4 +13.8/C CptlApprecC m LG 22.12 -.12 +4.4 +12.9 +13.0/C CptlApprecI2 LG 94.01 -.36 +4.6 +13.8 +13.9/C CptlApprecInsI LG 36.81 -.16 +4.6 +13.5 +13.9/C IntlGrA m FG 16.79 -.01 +1.1 -1.5 +3.9/E LgCpGrI2 LG 72.61 -1.71 +3.9 +17.9 +12.4/D MidCpGrA m MG 15.12 -.37 +2.9 +10.5 +10.2/D MidCpGrI2 MG 27.62 -.66 +2.9 +10.5 +10.3/C MidCpGrInstlI MG 32.39 -.78 +3.0 +10.4 +10.4/C SmCpGrA m SG 9.93 -.37 +2.9 +17.8 +13.3/B SmCpGrI2 SG 28.42 -1.08 +2.9 +17.7 +13.6/B SmCpGrInstlI SG 23.66 -.88 +2.8 +16.8 +13.6/B SpectraA m LG 23.42 -.14 +4.5 +13.9 +14.0/CAllianzGIFocedGrA m LG 58.60 -.45 +3.9 +10.9 +14.0/C FocedGrC m LG 40.61 -.32 +3.9 +10.4 +13.2/C HlthSciA m SH 34.56 +.08 +4.5 +8.8 +2.9/C NFJDivValA m LV 15.30 +.24 +4.0 +2.0 +8.8/D NFJDivValC m LV 15.45 +.24 +3.9 +1.5 +7.9/E NFJDivValInstl LV 15.42 +.24 +4.0 +2.3 +9.1/D NFJIntlValA m FV 18.88 +.23 +2.7 -3.3 -.7/E NFJLgCapValA m LV 27.25 +.45 +4.5 +2.2 +10.5/B NFJMidCapValA m MV 31.07 +.40 +3.8 -.8 +12.5/A NFJMidCapValC m MV 25.44 +.32 +3.8 -1.2 +11.6/A NFJMidCapValIns MV 33.24 +.43 +3.8 -.6 +12.8/A NFJSmCpValA m SV 22.03 -.23 +1.6 +1.7 +9.2/D NFJSmCpValAdmin b SV 21.97 -.23 +1.6 +1.7 +9.4/D NFJSmCpValC m SV 19.57 -.21 +1.5 +1.2 +8.4/E NFJSmCpValInstl SV 24.71 -.25 +1.6 +1.9 +9.6/D TechA m ST 74.21 -1.54 +5.1 +21.2 +22.7/B TechC m ST 57.30 -1.19 +5.0 +20.7 +21.8/C TechInstl ST 83.36 -1.71 +5.2 +21.4 +23.2/BAlpineDynDivInstl WS 4.13 +.04 +3.5 +2.0 +8.6/C IntlRlEsttEqIns GR 23.19 +.38 +2.8 -3.6 +5.3/B RltyIncGrIns SR 21.84 -.12 -.1 -2.6 +5.9/B UltShrtMnIncIns MS 10.04 ... +.1 +.9 +.9/CAmanaMutGrInv b LG 38.16 +.32 +6.4 +9.2 +14.5/B MutIncInv b LB 51.46 +.85 +6.6 +1.1 +10.6/DAmerican BeaconBrdGwyLgCpVlIns LV 29.32 +.43 +3.4 +2.6 +10.7/B BrdgwyLgCpGrIns LG 33.30 -.09 +4.4 +11.4 +13.7/C IntlEqInstl FV 20.56 +.14 +3.1 -1.5 +4.5/C IntlEqInv FV 20.37 +.14 +3.1 -1.7 +4.2/C LgCpValInstl LV 30.11 +.43 +4.4 +3.3 +9.8/C LgCpValInv LV 27.93 +.40 +4.4 +3.1 +9.5/C MidCpValInv MV 17.35 +.04 +2.5 -1.3 +9.3/C SmCpValAdv b SV 27.35 -.44 +.6 +4.9 +11.2/C SmCpValInstl SV 28.83 -.46 +.7 +5.2 +11.8/B SmCpValInv SV 27.73 -.44 +.7 +5.0 +11.4/CAmerican CenturyAdpteEqInv LB 12.49 -.20 +1.7 +6.2 +11.7/C AllCpGrInv LG 36.64 -.39 +4.2 +10.9 +12.5/D BalI MA 19.37 +.01 +2.6 +3.6 +7.5/B BalInv MA 19.35 ... +2.6 +3.4 +7.3/C CAHYMuniI MC 10.52 -.03 +.3 +.7 +4.6/A CAHYMuniInv MC 10.53 -.02 +.4 +.6 +4.4/A CAInTFBdBdI MF 11.71 -.02 +.3 +2.3/C CAInTFBdBdInv MF 11.71 -.02 +.3 -.1 +2.1/C CorEqPlusInv LB 16.14 +.02 +4.5 +5.4 +10.3/D CorPlusInv CI 10.44 -.01 +.3 -1.7 +1.9/B CptlValInv LV 8.97 +.19 +4.7 +2.4 +8.5/D DiscpGrInv LG 24.75 -.27 +3.7 +8.6 +12.9/C DiversBdA m CI 10.39 -.02 -2.3 +.9/E DiversBdI CI 10.39 -.01 +.1 -2.0 +1.4/D DiversBdInv CI 10.39 -.01 -2.1 +1.2/D EmMktsA m EM 11.06 +.15 +2.9 -6.4 +10.3/A EmMktsI EM 11.76 +.15 +2.9 -6.3 +10.7/A EmMktsInv EM 11.47 +.15 +2.9 -6.3 +10.5/A EqGrA m LB 34.52 +.05 +4.4 +7.0 +11.2/C EqGrI LB 34.60 +.05 +4.4 +7.2 +11.7/C EqGrInv LB 34.57 +.06 +4.4 +7.1 +11.5/C EqIncA m LV 9.01 +.12 +4.0 +1.9 +12.1/A EqIncC m LV 9.00 +.11 +3.9 +1.5 +11.3/A EqIncI LV 9.02 +.11 +4.0 +2.1 +12.6/A EqIncInv LV 9.01 +.11 +4.0 +2.1 +12.4/A EqIncR b LV 8.97 +.11 +3.9 +1.7 +11.8/A EqIncR6 LV 9.03 +.12 +4.0 +2.2 +12.8/A GlbGoldInv SP 8.17 -.15 -2.6 -6.6 +17.4/A GlbGrInv WS 13.21 -.01 +4.1 +8.4 +9.8/B GovtBdInv GI 10.64 -.04 -.4 -1.4 +.5/B GovtBdR5 GI 10.64 -.04 -.3 -1.3 +.7/B GrA m LG 35.55 -.36 +4.4 +11.7 +14.6/B GrI LG 37.37 -.37 +4.5 +12.0 +15.1/B GrInv LG 36.71 -.36 +4.5 +11.9 +14.9/B GrR b LG 34.74 -.35 +4.4 +11.5 +14.3/B GrR6 LG 37.36 -.37 +4.5 +12.1 +15.3/A HYInv HY 5.59 +.02 +.8 +.7 +4.7/C HYMuniI HM 9.66 -.03 +.4 +1.8 +5.2/B HYMuniInv HM 9.67 -.02 +.5 +1.8 +5.0/B HeritageA m MG 22.34 -.31 +3.5 +7.4 +8.5/E HeritageC m MG 17.95 -.25 +3.5 +6.9 +7.7/E HeritageI MG 25.69 -.36 +3.5 +7.6 +9.0/D HeritageInv MG 24.17 -.33 +3.6 +7.5 +8.8/E IncandGrA m LV 40.92 +.25 +4.4 +5.0 +11.8/A IncandGrI LV 41.05 +.25 +4.4 +5.2 +12.3/A IncandGrInv LV 40.99 +.25 +4.4 +5.1 +12.1/A InflAdjBdA m IP 11.32 -.03 -.5 -1.1 +1.2/C InflAdjBdInv IP 11.35 -.02 -.4 -1.0 +1.5/C InflAdjBdR5 IP 11.34 -.02 -.4 -.8 +1.7/B IntTrmTxFrBdI MI 11.18 -.02 +.3 +.1 +2.3/B IntTrmTxFrBdInv MI 11.18 -.02 +.3 +2.1/C IntlBdInv IB 12.86 -.04 +.7 -2.4 +2.2/C ABAllMktRlRet1 b IH 8.91 +.09 +.1+.7 +5.0/C AllMktTRA m MA 14.81 +.05 +1.6 -.1 +4.4/E AllMktTRAdv MA 14.92 +.06 +1.6 +4.6/E BdInflStrat1 b IP 10.52 -.03 -.3 -.3 +2.4/A CncntrGrAdv LG 37.40 +.31 +5.0 +9.8 +11.7/D CnsrvWlthStratA m CA 12.18 +.04 +1.3 +.4 +3.4 CorOppsA m LG 21.77 +.14 +5.3 +7.5 +13.0/C DiscvGrA m MG 12.57 -.39 +2.3 +15.7 +14.5/A DiscvGrAdv MG 13.43 -.41 +2.3 +16.0 +14.7/A DiscvValA m SV 23.54 -.20 +.9 +3.3 +11.7/B DiscvValAdv SV 24.12 -.20 +1.0 +3.5 +12.0/B DiscvValI SV 23.39 -.20 +1.0 +3.4 +12.0/B DiscvValR b SV 22.83 -.19 +.9 +3.1 +11.3/C DiscvValZ SV 23.38 -.19 +1.0 +3.5 +12.1/B DiversMunicipal MS 14.17 -.01 +.4 +.2 +1.5/A EmMkts EM 30.78 +.53 +3.9 -5.4 +7.9/C EqIncA m LV 29.37 +.24 +4.6 +2.5 +9.3/C EqIncAdv LV 29.66 +.24 +4.7 +2.7 +9.6/C EqIncC m LV 28.97 +.24 +4.5 +2.1 +8.5/D GlbBdA m IB 8.24 -.01 +.2-.6 +2.6/B GlbBdAdv IB 8.23 -.01 +.2-.5 +2.9/B GlbBdC m IB 8.26 -.01 +.1-1.2 +1.8/D GlbBdI IB 8.23 -.01 +.2-.5 +2.9/B GlbBdR b IB 8.23 -.01 +.2-.9 +2.2/C GlbRkAllcA m TV 16.29 +.09 +.3 -.8 +4.6/C GlbRlEstInvmIII GR 11.07 ... +.6 +1.5 +6.3/A GrA m LG 83.92 -1.18 +4.4 +14.4 +15.9/A HiIncA m HY 8.43 +.03 +1.1 -.9 +5.5/B HiIncAdv HY 8.44 +.03 +1.1 -.7 +5.8/A HiIncC m HY 8.53 +.03 +1.1 -1.4 +4.7/C HiIncI HY 8.44 +.03 +1.1 -.8 +5.8/A HiIncK b HY 8.43 +.03 +1.1 -.9 +5.5/B HiIncR b HY 8.43 +.03 +1.2 -1.1 +5.2/B HiIncZ HY 8.44 +.03 +1.1 -.7 +5.9/A IntermBdA m CI 10.82 -.02 -1.1 +2.0/B IntermBdAdv CI 10.83 -.02 +.1 -1.0 +2.2/A IntermCAMuniA m SS 14.10 -.02 +.3 +.4 +1.3/B IntermNYMuniA m SS 13.80 -.02 +.3 +.1 +1.4/B Intl FB 18.28 +.21 +3.3 -.9 +6.4/B IntlValA m FV 14.25 +.25 +3.3 -4.1 +4.6/C IntrmDvrsMnA m MS 14.18 -.01 +.4 +.1 +1.2/B LgCpGrA m LG 53.53 -.64 +4.2 +12.0 +15.4/A LgCpGrAdv LG 58.22 -.70 +4.2 +12.2 +15.7/A LgCpGrC m LG 40.35 -.49 +4.1 +11.6 +14.6/B LgCpGrI LG 57.92 -.69 +4.2 +12.2 +15.7/A LgCpGrK b LG 54.45 -.66 +4.2 +12.0 +15.3/A LtdDurHiIncAdv HY 10.20 +.02 +.6 +1.1 +4.0/D MuniBdInfStr1 b MS 10.20 -.01 +.2 +1.1 +2.4/A MuniBdInfStr2 MS 10.21 -.01 +.3 +1.1 +2.5/A MuniBdInfStrAdv MS 10.25 -.01 +.3 +1.2 +2.5/A MuniIncCAA m MF 11.04 -.02 +.3 +.1 +2.6/B MuniIncCAAdv MF 11.04 -.02 +.3 +.2 +2.8/A MuniIncIIArznA m SI 10.97 -.03 +.2 +.1 +2.9/A MuniIncIIMAA m MT 11.06 -.03 +.1 -.4 +2.1/B MuniIncIINJA m MJ 9.63 -.01 +.5+3.3/B MuniIncIIOhioA m MO 9.84 -.01 +.3+2.7/A MuniIncIIPEA m MP 10.34 -.02 +.3 -.1 +2.7/B MuniIncIIVIA m SI 10.97 -.02 +.2 -.1 +2.6/A MuniIncNYA m MN 9.80 -.02 +.2-.4 +2.5/B MuniIncNYAdv MN 9.80 -.03 +.3-.2 +2.8/A MuniIncNtnA m MI 10.12 -.03 +.2 -.3 +2.8/A MuniIncNtnAdv MI 10.12 -.03 +.3 -.2 +3.1/A MuniIncNtnC m MI 10.11 -.02 +.2 -.7 +2.1/C ReltvValA m LV 6.09 +.09 +5.5 +4.5 +11.4/A ReltvValAdv LV 6.14 +.09 +5.5 +4.4 +11.6/A SelUSEqAdv LB 17.78 +.03 +4.6 +6.1 +12.1/B SelUSLSA m LO 13.18 +.01 +3.0 +4.5 +6.5/B SelUSLSAdv LO 13.39 +.01 +3.1 +4.7 +6.8/A SelUSLSC m LO 12.61 +.01 +3.0 +4.1 +5.8/B ShortDurPlus CS 11.55 -.01 +.2 +.5/D SmCpGrA m SG 61.08 -2.32 +2.2 +18.5 +15.9/A SmCpGrI SG 66.18 -2.50 +2.2 +18.6 +16.2/A SstnlGlbThtcA m WS 120.45 +.69 +3.5 +2.6 +11.4/A SstnlGlbThtcAdv WS 127.60 +.74 +3.5 +2.8 +11.6/A SustIntlThtcA m FG 19.03 +.18 +2.9 -2.5 +5.0/E TxMgWtAprStrAdv WS 16.70 +.05 +3.7 +3.2 +8.9/C TxMgdIntl FB 18.28 +.21 +3.3 -.9 +6.3/B ValAdv LV 16.02 +.05 +2.8 -.8 +5.7/E WlthApprStrA m WS 16.84 +.05 +3.7 +3.1 +8.3/C WlthApprStrAdv WS 16.81 +.05 +3.8 +3.2 +8.6/CAC AlternativesMktNetrlValInv NE 10.28 +.11 +.6 -1.8 +1.6/CAIGActvAllcA f MA 17.89 ... +1.8 +1.7 +6.8/C FlexCrdtA m HY 3.38 ... +.4+1.4 +4.1/D FocedDivStrB m LV 17.94 +.13 +1.4 -2.6 +9.3/C FocedDivStrC m LV 17.92 +.12 +1.3 -2.6 +9.3/C MltAstAllcA f MA 18.59 +.03 +1.5 +1.3 +6.7/C SrFltngRtA m BL 8.09 +.01 +.5+2.3 +4.0/B SrFltngRtC m BL 8.09 +.01 +.5+2.1 +3.7/C StrBdA m MU 3.34 +.01 +1.2 -1.8 +3.0/C StrValA m LV 31.58 +.20 +3.0 +.1 +8.5/D USGvtSecA m GI 8.88 -.02 -.3 -1.2 -.8/EALPSRdRcksLtdPrEI d SW 7.37 -.01 +3.7 +1.4 +8.5/DAMGGWKCorBdI x CI 9.80 -.03 -2.1 +1.4/D GWKMnBdI x MI 11.45 -.04 +.4 -.8 +2.1/C GWKMnEnhYiI x HM 9.83 -.05 +.3+4.8/B GWKSmCpCorI SG 30.18 -.86 +1.1 +6.2 +13.4/B MgrsAmIntrGvS x GI 10.33 -.04 -.1 -1.7 +.6/B MgrsAmShrtDrGvS x UB 9.43 -.01 +.1+.5 +.6/E MgrsBrAdvsMCGrN MG 12.27 -.09 +3.5 +4.0 +6.1/E MgrsBrBlueS LG 53.20 -.13 +5.0 +11.1 +12.9/C MgrsBrwineS MG 51.59 -.52 +3.7 +10.6 +10.7/C MgrsCaEmergCoI SG 65.23 -1.84 -.2 +11.7 +18.7/A MgrsCaMidCpN b MG 31.46 -.21 +2.9 +4.0 +9.5/D MgrsCeRlEsttS SR 10.24 -.09 -.7 -.7 +5.7/B MgrsDblCrPlsBdI CI 10.39 -.01 +.3 -1.0 +2.3 MgrsDblCrPlsBdN b CI 10.39 -.02 +.1 -1.1 +2.0 MgrsEmergOppsS SG 52.21 -1.53 +.8+13.7 +14.4/B MgrsFrpntMdCpI MV 42.47 -.45 +.2 -3.0 +9.0/C MgrsFrpntMdCpN b MV 41.35 -.44 +.2 -3.1 +8.7/C MgrsLmsSylsBdS x CI 26.20 ... +.8 -1.1 +3.2/A MgrsMntCldGrI LG 21.35 +.06 +4.9 +8.3 +9.3/E MgrsMntCldGrN b LG 21.25 +.07 +4.9 +8.2 +9.0/E MgrsSkylnSpcEqS d SB 45.24 -.92 +.8 +2.9 +8.6/E MgrsSpecialEqS SG 138.37 -3.85 +2.7 +15.8 +13.4/B RRDivAllCpVlI LV 12.73 +.12 +3.7 +2.2 +10.1/B RRDivAllCpVlN b LV 12.73 +.12 +3.7 +2.0 +9.8/C RRSmCpValI SB 14.08 -.06 +2.6 +6.6 +14.3/A Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Wk Chg: Weekly net change in price of NAV. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. Saturday Mutual Funds Mutual Funds Mutual Funds Continued on next page Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk AIM Funds A: DivrsDiv p LC 7.43 -.52 -9.4 -17.2 -31.5/B GlSmMCGr p GL 9.78 -.64 -3.9 -9.9 -37.8/C GroAlloc p XC 6.87 -.44 -4.2 -11.5 -37.0/C Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/RkMONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Saturday, July 28, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BB: Commodities Broad Basket, BL: Bank Loan, BM: Bear Market, CA: Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: Intermediate-Term Bond, CL: LongTerm Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversified Pacific/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversified Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Inflation-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: TradingLeveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MC: Muni California Long, MF: Muni California Intermediate, MG: Mid-Cap Growth, MI: Muni National Intermediate, MJ: Muni New Jersey, ML: Muni National Long, MN: Muni New York Intermediate, MQ: Miscellaneous Region, MO: Muni Ohio, MP: Muni Pennsylvania, MR: Miscellaneous Sector, MS: Muni National Short, MT: Muni Massachusetts, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacific/ Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH: Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SM: Muni Minnesota, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 20002010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets Local-Currency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern. Source: Morningstar and The Associated Press

PAGE 57

IntlGrIncA m FB 34.13 +.34 +4.1 -.9 +5.2/C IntrmBdfAmrA m CS 13.10 -.02 -.2 -.7 +.4/D InvCAmrcA m LB 41.42 +.23 +3.7 +4.7 +12.2/B LtdTrmTEBdA m MS 15.53 -.01 +.3 +.3 +1.2/B MortgA m GI 9.80 -.03 -.4 -1.4 +.9/A NewWldA m EM 66.68 +.47 +4.0 -.4 +9.0/C NwPrspctvA m WS 46.50 +.05 +4.7 +7.7 +12.1/A STBdAmrcA m CS 9.79 -.01 -.1 +.5/D ShrtTrmTEBdA m MS 10.04 -.01 +.2 +.5 +.7/D SmCpWldA m SW 59.38 -.54 +2.5 +6.4 +10.4/C TheNewEcoA m LG 49.05 -.32 +2.2 +9.9 +13.0/C TxExBdA m MI 12.81 -.04 +.2 -.2 +2.7/A TxExmptFdofCAA m MC 17.44 -.04 +.2 -.1 +2.7/C TxExofNewYorkA m MY 10.61 -.03 +.1 -.5 +2.4/C USGovtSecA m GI 13.30 -.05 -.6 -1.7 +.3/C WAMtInvsA m LV 45.88 +.25 +4.2 +4.7 +13.0/AAmerican IndependancKansasTxExBdIns SI 10.68 -.02 +.2 -.1 +1.7/B USInflProtInstl IP 10.48 -.05 -.8 -.8 +1.5/CAncoraThlnSmlMdI d SB 16.38 -.19 +1.5 +5.3 +10.7/CAngel OakMltStratIncAs m MU 11.19 ... +.2 +1.9 +3.3 MltStratIncIns MU 11.17 ... +.2 +2.0 +3.6AquilaCHTFKTA m SI 10.48 -.02 +.3 -.3 +1.7/B HawaiianTxFrA m SI 11.14 -.02 +.3 -.2 +1.2/D NATFIncA m SI 10.55 -.02 +.3 -.4 +2.2/A TxFrForUtahA m SI 10.18 -.02 +.2 -.4 +1.9/B TxFrofArizonaA m SI 10.46 -.02 +.2 -.3 +1.8/B TxFrofColoradoA m SI 10.31 -.02 +.3 -.4 +1.4/D TxFrofOregonA m SI 10.80 -.02 +.3 -.5 +1.2/DArbitrageInstl NE 13.01 -.01 -.5 -.5 +2.2/B R b NE 12.62 -.02 -.6 -.7 +2.0/BArielApprecInv b MV 49.27 +.19 +2.6 +2.9 +7.6/D Inv b MV 73.00 -.86 +1.8 +4.3 +10.1/BAristotleSaulGlbOppsI d IH 13.79 +.10 +3.7 +3.8 +10.5/AArtisanGlbOppsInstl WS 27.88 +.27 +3.7 +7.3 +13.4/A GlbOppsInv WS 27.56 +.26 +3.7 +7.2 +13.1/A GlbValueInv WS 18.26 +.25 +4.5 +.5 +8.8/C IntlInstl FG 33.97 +.28 +5.0 +1.4 +4.4/E IntlInv FG 33.76 +.28 +4.9 +1.3 +4.1/E IntlSmCpInv FR 24.07 +.23 +5.1 +4.2 +7.3/E IntlValueInstl FB 37.55 +.30 +3.6 -3.0 +6.4/B IntlValueInv FB 37.38 +.29 +3.6 -3.2 +6.2/B MidCpInstl MG 46.58 -.14 +5.2 +12.3 +9.4/D MidCpInv MG 42.73 -.13 +5.2 +12.1 +9.1/D MidCpValueInv MV 23.36 +.13 +2.0 +2.8 +9.8/C SmCpInvs SG 36.40 -.85 +4.1 +19.1 +14.1/B ValInstl LV 14.80 +.08 +3.1 +1.9 +13.1/A ValInv LV 14.82 +.07 +3.1 +1.8 +12.9/AAshmoreEmMktsTtlRetIns EB 7.74 +.04 +2.5 -4.1 +6.2AuxierFocInv d LV 23.23 +.35 +4.8 +4.1 +9.2/DAve MariaValue MB 22.32 ... +3.9 +6.9 +8.3/DBBHCorelN d LB 21.18 +.13 +5.2 +1.5 +8.7/E LtdDurN UB 10.18 +.01 +.2 +1.2 +1.9/ABMODivIncI LV 14.83 +.20 +3.7 +4.7 +13.2/A IntermTxFrI MI 11.14 -.02 +.3 +.2 +2.5/B IntermTxFrY MI 11.14 -.02 +.2 +.1 +2.2/B LgCpGrI LG 20.01 -.01 +5.0 +10.6 +15.6/A LgCpValI LV 16.16 +.20 +3.5 +.6 +9.4/C LowVolEqI LV 15.32 +.15 +3.6 +4.6 +9.0/D MidCpGrI MG 17.69 -.12 +4.6 +9.8 +9.2/D MidCpValI MV 12.37 +.04 +2.1 -.6 +8.7/C ShrtTrmIncAdvI CS 9.27 -.01 +.1 +.4 +1.4/B ShrtTxFrI MS 10.15 -.01 +.2 +.8 +1.3/B SmCpGrI SG 21.02 -.50 +3.3 +12.8 +8.9/E TCHCorPlusBdI CI 11.37 -.01 +.2 -1.4 +2.8/A TCHCorpIncI TW 12.75 ... +.8 -1.5 +4.5/A TCHCorpIncY TW 12.77 +.01 +.8 -1.5 +4.4/A UltraShrtTxFrI MS 10.07 ... +.1 +.8 +1.0/BBNY MellonAsstAllcM MA 12.95 +.01 +2.7 +3.2 +7.5/B BdM CI 12.31 -.01 -1.7 +1.6/C EmMktsM EM 11.17 +.19 +3.6 -6.8 +9.9/B IncStkM LV 9.58 +.20 +4.1 +3.4 +11.8/A IntermBdM CS 12.24 -.01 -.7 +1.1/C IntlM FB 13.79 +.14 +4.0 -.4 +5.7/B LgCpStkM LB 6.36 +.02 +4.3 +5.6 +10.9/C MAIntrmMnBdM MT 12.42 -.03 +.3 -.2 +1.9/C MdCpMltStratM MG 18.61 -.11 +3.0 +7.4 +10.9/C NYIntrmTEBdM MN 10.93 -.02 +.4 -.1 +2.1/B NtnIntrmMnBdM MI 13.31 -.03 +.3 +2.1/C NtnSTMnBdM MS 12.71 -.01 +.2 +.7 +.7/D PEIntrmMnBdM MP 11.96 -.02 +.4 +.2 +2.1/D STUSGovtSecM GS 11.50 -.02 -.1 -.2 +.1/D SmCpMltStratM SG 22.06 -.70 +1.2 +10.0 +12.7/CBairdAggrgateBdInstl CI 10.51 -.05 -1.8 +1.9/B CorPlusBdInstl CI 10.86 -.04 +.1 -1.6 +2.4/A IntermBdInstl CI 10.74 -.04 -.1 -1.1 +1.4/C QlInTrmMnBdIns MI 11.38 -.04 +.4 +.1 +1.4/E ShrtTrmBdInstl CS 9.55 -.02 +.1 +.2 +1.3/BBaronAsstInstl MG 81.21 -.79 +5.1 +15.2 +14.6/A AsstRetail b MG 78.43 -.76 +5.1 +15.1 +14.3/A DiscvInstl SG 22.04 -.34 +6.4 +20.4 +19.0/A EmMktsInstl EM 14.23 +.13 +3.1 -7.4 +8.5/C EmMktsRetail b EM 14.17 +.13 +3.1 -7.6 +8.2/C FifthAvenuGrIns LG 30.74 -.45 +5.2 +18.6 +16.3/A FifthAvenuGrRtl b LG 30.17 -.45 +5.2 +18.5 +16.0/A FocedGrInstl MG 17.90 -.59 +.7 +14.3 +11.0/C GrInstl MG 79.55 -1.19 +4.3 +14.4 +13.1/B GrRetail b MG 77.28 -1.17 +4.2 +14.2 +12.8/B IntlGrInstl FG 24.32 -.05 +1.6 +.5 +10.1/A OppInstl MG 21.78 -.39 +4.8 +23.8 +16.3/A OppRetail b MG 21.00 -.39 +4.7 +23.5 +16.0/A PtnrsInstl MG 58.43 -1.65 +2.2 +17.5 +14.5/A PtnrsRetail b MG 57.19 -1.62 +2.2 +17.3 +14.2/A RlEsttInstl SR 28.83 -.50 +1.1 -3.9 +5.8/B RlEsttRetail b SR 28.38 -.49 +1.1 -4.1 +5.6/B SmCpInstl SG 33.36 -.62 +5.2 +13.7 +14.5/A SmCpRetail b SG 32.17 -.59 +5.2 +13.5 +14.2/BBeckerValEqRetail d LV 19.86 +.27 +3.0 +1.9 +9.7/CBerkshireFoc d ST 26.83 -1.05 +3.8 +25.0 +19.7/DBernsteinCaliforniaMuni SS 14.10 -.02 +.3 +.5 +1.5/B IntermDur CI 12.83 -.03 -.1 -1.4 +2.1/B IntermDurInstl CI 14.62 -.04 -.1 -1.4 +2.2/B NewYorkMuni SS 13.81 -.02 +.4 +.2 +1.6/A ShrtDrDvRSMn MS 12.55 -.01 +.2 +.8 +.6/DBerwynInc d XY 13.55 -.01 +.5 +2.2 +4.4/BBishop StreetHawaiiMuniBdIns SI 10.40 -.02 +.3 -.4 +1.7/CBlackRock4060TrgtAlInvC m CA 11.76 +.02 +2.1 +.5 +3.9/E AdUSTtlMInvA m LB 26.75 -.04 +4.1 +6.2 +10.5/D AdUSTtlMInvIns LB 27.93 -.04 +4.1 +6.3 +10.8/D AdvtgGlbInstl WS 22.33 +.18 +4.0 +2.7 +8.5/C AdvtgGlbInvA m WS 21.23 +.17 +4.0 +2.5 +8.1/D AdvtgGlbInvC m WS 17.41 +.14 +3.9 +2.1 +7.3/D AdvtgIntlIns FB 17.29 +.17 +2.8 -.3 +6.8/A AdvtgIntlInvA m FB 17.10 +.17 +2.8 -.4 +6.6/B AdvtgLCCorIns LB 17.51 +.03 +4.7 +7.6 +13.0/A AdvtgLCCorInvA m LB 16.88 +.03 +4.7 +7.5 +12.7/B AdvtgLCCorInvC m LB 14.50 +.02 +4.7 +7.0 +11.8/C AdvtgLCValIns LV 30.08 +.34 +4.2 +3.1 +10.9/B AdvtgLCValInvA m LV 29.49 +.34 +4.2 +3.0 +10.6/B AdvtgLCValInvC m LV 27.37 +.30 +4.1 +2.5 +9.7/C AdvtgLgCpGrInvA m LG 16.22 -.12 +5.6 +12.6 +14.8/B AdvtgSmCpGrIns SG 22.48 -.52 +4.8 +17.2 +11.3/D AdvtgSmCpGrInvA m SG 17.35 -.41 +4.9 +17.0 +11.0/D AsaDrgnIns PJ 15.90 +.38 +2.2 -6.7 +5.1/E AsaDrgnInvA m PJ 15.68 +.37 +2.1 -6.8 +4.9/E BalCptlInstl MA 23.37 +.01 +2.8 +4.3 +9.0/A BalCptlInvA m MA 23.29 +.01 +2.8 +4.2 +8.7/A BalCptlInvC m MA 20.33 +.02 +2.7 +3.8 +7.8/B BasValInstl LV 27.41 +.60 +4.7 +4.3 +7.8/E BasValInvA m LV 27.06 +.58 +4.7 +4.2 +7.5/E BasValInvC m LV 23.88 +.51 +4.6 +3.7 +6.7/E CAMuniOppsInstl MF 12.76 -.02 +.4 +1.5 +4.2/A CAMuniOppsInvA m MF 12.74 -.03 +.3 +1.2 +3.9/A CAMuniOppsInvA1 b MF 12.76 -.02 +.3 +1.4 +4.1/A CorBdInstl CI 9.30 -.02 -.1 -1.5 +1.4/D CorBdInvA m CI 9.32 -.02 -1.7 +1.1/D CorBdK CI 9.33 -.02 -1.5 +1.4/C CptlApprecInstl LG 32.74 -.29 +5.4 +19.0 +15.6/A CptlApprecInvA m LG 30.35 -.28 +5.4 +18.8 +15.3/A CptlApprecInvC m LG 22.66 -.21 +5.4 +18.3 +14.3/B CptlApprecK LG 32.92 -.29 +5.4 +19.1 +15.7/A CptlApprecR b LG 25.27 -.23 +5.4 +18.6 +14.9/B CrdtStrIncIns MU 10.14 +.03 +.9 +.8 +4.1/B CrdtStrIncInvA m MU 10.14 +.03 +.9 +.7 +3.9/B EmMktsInstl EM 23.01 +.39 +3.8 -2.4 +10.4/A EmMktsInvA m EM 22.17 +.38 +3.8 -2.5 +9.9/B EngyResInvA m EE 19.51 +.25 +1.9 +6.4 +1.4/D EqDivInstl LV 23.45 +.34 +4.7 +3.9 +12.5/A EqDivInvA m LV 23.38 +.33 +4.7 +3.7 +12.2/A EqDivInvC m LV 22.54 +.32 +4.6 +3.3 +11.4/A EqDivR b LV 23.56 +.34 +4.7 +3.5 +11.8/A EuroInvA m ES 15.06 +.02 +3.1 -1.1 +1.0/E Exch LB 1091.83 +18.39 +7.4 +4.5 +10.6/D FltngRtIncInstl BL 10.15 +.01 +.6 +2.2 +3.8/C FltngRtIncInvA m BL 10.15 +.01 +.6 +2.0 +3.5/D FltngRtIncInvC m BL 10.15 +.01 +.5 +1.7 +2.8/E FocGrInvA m LG 4.47 -.05 +5.1 +19.5 +16.0/A GNMAInstl GI 9.19 -.03 -1.0 +.9/A GNMAInvA m GI 9.23 -.02 -.1 -1.1 +.6/B GlbAllcIncInstl IH 19.80 +.09 +2.4 +.4 +4.9/C GlbAllcIncInvA m IH 19.68 +.08 +2.3 +.3 +4.6/D GlbAllcIncInvC m IH 17.76 +.08 +2.3 -.1 +3.9/E GlbAllcIncR b IH 18.74 +.08 +2.3 +.1 +4.3/D GlbLSCrdtInstl XS 10.35 +.02 +.1 +1.6/D GlbLSCrdtInvA m XS 10.32 +.01 -.2 +1.3/D GlbLSCrdtInvC m XS 10.11 +.02 -.6 +.6/E HYBdInstl HY 7.66 +.02 +.9 +1.4 +5.7/A HYBdInvA m HY 7.66 +.0