Citation
Highlands news-sun

Material Information

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

Subjects

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

Notes

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

Record Information

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

Related Items

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

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

HIGHLANDS NEWS-SUN VOL. 100 | NO. 019 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Saturday, January 19, 2019 Lottery ................ Sports Wire Local Sports .................... A7-8 Obituaries ........................ A3 Classifieds ...................... B2-5 Comics ................. News Wire Faith & Family ................... B1 Viewpoints ....................... A4 Weather ............... Sports WireGood morning To Bob Berg Thanks for reading! newssun.com facebook.com/ newssuntwitter.com/ TheNewsSunSO arrests teen who acts as copBy MELISSA MAINSTAFF WRITERLAKE PLACID „ A teenager from Lake Placid made a traf“c stop on Dec. 28, 2018, allegedly pretending to be a law enforcement of“cer. According to a press release, he stopped a 20-year-old who was riding an ATV on a paved road. Harrison Alexander Howes, 18, was arrested by a deputy from the Highlands County Sheriffs Of“ce Wednesday at Lake Placid High School. Howes is being charged with impersonation of a law enforcement of“cer and conducting criminal acts under the color of law. Both are third-degree felonies. He was bonded out of jail at 3:15 p.m. Wednesday. On Dec. 28, 2018, Howes reportedly pulled over a person who was driving an all-terrain vehicle on a paved roadway. Howes was driving a black Ford Explorer with red emergency lights on the dashboard of the vehicle. The lights were activated at the time of the traf“c stop, authorities say. The victim discovered Howes was not a law enforcement of“cer, but the victim initially thought Howes might have been a plain clothes cop, the report states. Howes allegedly admitted to the victim he was not a law enforcement of“cer, but instead claimed to be a “re or rescue of“cial. A few days prior to this incident, Howes had applied to be a volunteer “re“ghter, but his application had not been approved, authorities say. While Howes was questioning the victim, the victim reportedly recorded the incident on a Go Pro camera. According to the arrest report, the video corresponded with the statements made by the victim. Howes reportedly asked the victim several questions, including the following: € What is your address? € What is in your backpack? € Are there weapons in your backpack? Howes reportedly told the victim he had the authority to call a law enforcement of“cer and have him arrested. In addition, Howes escorted the victim back to his house, the report states. As of October 2018, Howes was a member of the Lake Placid High School swim team, and he is a current student. According to a press release from the Sheriffs Of“ce, USDA Farm Service Agency limited in scopeBy PHIL ATTINGERSTAFF WRITERSEBRING „ While Farm Service Agency of“ces will provide some help to farmers Tuesday, they wont be able to do everything. The reopened of“ces have a list of things they will not be able to do, either because of the time/personnel needed to do it or because the services depend on work by sections of the federal government that have not been reopened at this time. Key among those discontinued services, for now, are disaster assistance programs, whether people have applied or not, simply because FSA of“cials will be unable to make headway on the paperwork to approve payments. Those disaster programs currently on hold include: € Livestock Indemnity Program. € Emergency Conservation Program. € Wild“res and Hurricanes FILE PHOTOAs of Dec. 28, 2018, the USDA Farm Service Agency suspended operations for growers in the Highlands County area. The agency is back open, although only for a brief time.Town revamps vacant buildingLP at 60 percent of budget costs on new Town HallBy KIM LEATHERMAN STAFF WRITERLAKE PLACID „ Town staff are looking forward to moving into their new digs at 1069 U.S. 27. The former church of Christ has been bought and paid for and is currently being remodeled to suit the needs of the government. In previous Town Council meetings, Town Administrator Phil Williams and others said they felt the budget for total renovations would be about $200,000 and possibly less. As of Jan. 14, Williams said about $120,000 has been spent so far „ 60 percent of the estimated budget. With the goal to have the renovations completed and staff moved in by the end of February and the March regular monthly meeting then be held in the new Town Hall, what has been done so far? Outside lighting has been replaced with LED lighting. The lights near the edge of the property, closest to the highway were out and it was very dark at night, Williams said. The outside of the massive facility will be getting a facelift in the way of a new paint job by Tim White. Inmate labor was used to cut the bushes away from the facade of the building in readiness for painting. The cement sidewalk at the main of“ce entrance will be torn out and raised to meet the lip of the bricks to create a smooth surface. An electric door opener will assist handicapped persons open the front doors. The irrigation system needed extensive work. The entire irrigation system was badly neglected,Ž Williams said. Inside are four bathrooms compliant with Americans with Disabilities Act. The building has several other standard bathrooms also. Upon entering the main entrance, clients will have two customer service windows to seek help at. The reception area is being retro“tted to create the windows. Security/ privacy doors are being added to separate the reception area from of“ces. The of“ces are large and Town Council members have said they would like to rent some of them out. The sanctuary is getting a major overhaul. The huge gold tone chandelier was raised so it wouldnt be in the way during Town Council meetings, which will now be videotaped. The church came with all types of video, sound and lighting equipment. Several lights in the vaulted ceiling were out and a cherry picker was brought in to reach and replace the burnt out bulbs with LED lights. The air in the tires of the lift had to be let out a bit to get it through the door,Ž Williams said. We made it through the doors with an The former altar/stage has been extended from the dais that Town Council and the town clerk will sit at during meetings at the new Town Hall. KIM LEATHERMAN/STAFF This entrance will have electronic door openers and the sidewalks will be repoured to create a seamless entry way at the new Town Hall. The former sanctuary of the church of Christ is being renovated to be the meeting room for the Town Council. Elwell outlines FDOT 5-year planBy PHIL ATTINGERSTAFF WRITERAVON PARK „ Highway safety has become a hot topic in Highlands County, and residents wanted to know more about what they would see in road improvements. It was one of the topics they asked County Commissioner Don Elwell to address Tuesday night during his semi-annual town hall meeting. Elwell essentially gave an overview of plans that FDOT has for the next “ve years, the interval the state agency uses to set its funding into the future. Starting with this year, 2019, Elwell said FDOT plans to start the following projects: € Add a turn lane to State Road 17 at County Road 17A, east of Avon Park. € Add a turn lane on U.S. 98 at Arbuckle Creek Road in Lorida. € Install sidewalk on Thunderbird Road in Sebring from Comet Terrace to Cougar Boulevard. € Install sidewalk on Memorial Drive from Pomano Drive to Sebring Parkway. € Repave Heron Street from Hammock Road to Howey Road. € Repave and widen Stryker Road from North Olivia Drive to U.S. 27. € Reconstruct Kenilworth Boulevard from Mini-Ranch Road to Haywood Taylor Boulevard. Other projects to start in FDOTs “ve-year plan are as follows: In 2020, FDOT will begin or work on a lighting retro“t on North Ridgewood Drive in Sebring, adding sidewalk to SR 17 from Cornell Street to Memorial and from Woodlawn Drive to Rialto Avenue and adding sidewalk on Sun n Lake Boulevard. In 2021, FDOT has scheduled to repave FILE PHOTOLake Placid “re“ghters and Highlands County Emergency Medical Services extract a patient from a wrecked car on Oct. 3, 2018, after an o-center head-on collision on U.S. 27 that killed one and injured two others. TO OUR READERS: click-it changesThank you for your continued reminders of what you want in the new TV guide, click-it. We have listened. Some of your concerns we have addressed. Some we cant change. The font size is our “rst concern and we are looking for that to be corrected over the next few weeks. Thank you all for your patience. CITRUS | 5A TRAFFIC | 5A HOWESFAKE | 6A HALL | 6A

PAGE 2

A2 | HIGHLANDS NEWS-SUN | January 19, 2019 www.highlandsnewssun.com Thursday fire in Avon Park Lakes destroys homeBy MELISSA MAINSTAFF WRITERAVON PARK „ Units from Highlands County Fire Rescue responded to a fire that engulfed a residence on North Esplanade Road in Avon Park Lakes at 2:15 a.m. Thursday. The house was completely destroyed. According to Highlands County Fire Chief Marc Bashoor, the fire is under investigation. The home was unoccupied and no one was injured. When asked if the family needed help, Bashoor said, No needs that were aware of.Ž Units from Highlands Lakes, Avon Park, West Sebring and Desoto City, as well as Highlands County Emergency Medical Services, Highlands County Fire Rescue Command staff, with mutual aid from Polk County, began working the incident at approximately 2:15 a.m., Bashoor said. Engines and tankers rotated a water shuttle from a hydrant further away,Ž Bashoor said. LEFT: Units from Highlands County Fire Rescue, along with mutual aid from Polk County, responded to a residential “re at 2:15 a.m. Thursday in Avon Park Lakes. The Highlands News-Sun (USPS 487-900-ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 U.S. 27 North, Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry office(s). All material contained herein is the property of the Highlands News-Sun, which is an affiliate of DR Media. Reproduction in whole or in part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to : Highlands News-Sun, 315 U.S. 27 North, Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Romona Washington, executive editor, 315, U.S. 27 North, Sebring FL 33870; email editor@newssun.com or call 863-386-5634. OFFICE Location: 315 U.S. 27 North Sebring, FL 33870 Hours: 8 a.m.-5 p.m. Monday-Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax 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. PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classified Account Executive tracy.weikel@highlandsnewssun.com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Office Manager 863-385-6155 michael.henry@highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@highlandsnewssun.com Email all other announcements to highlandsnewssun@highlandsnewssun.com EDITORIAL Karen Clogston, Managing Editor Special Sections Editor 863-386-5835 karen.clogston@highlandsnewssun.com Allen Moody, Highlands Sun Editor Weekend Editor 863-386-5841 allen.moody@highlandsnewssun.comHIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919highlandsnewssun.com PUBLISHERTim Smolarick 863-386-5624 tim.smolarick@highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@highlandsnewssun.com RETAIL ADVERTISING Cliff Yeazel, Advertising Director 863-386-5844 cliff.yeazel@highlandsnewssun.com CIRCULATION Rob Kearley, Circulation Director 863-385-6155 rob.kearley@highlandsnewssun.com PRODUCTION Donna Scherlacher, MultiMedia/Production Director 863-386-5847 donna.scherlacher@highlandsnewssun.comThursday wreck sends Venus man to trauma centerBy KIM LEATHERMANSTAFF WRITERVENUS „ About 5:45 a.m. Thursday, an accident resulted in James Paul Berrett Jr., 76, of Venus, being sent to Lakeland Regional Hospital in criticalŽ condition, the Florida Highway Patrol reports. Berrett was driving his 2000 Ford Escape east on Leisure Lane and stopped at a stop sign at the intersection of Leisure Lane and U.S. 27. At the same time, Clifford Stanton Morse, 49, of Ocala, was driving a 2007 Kenworth semi southbound on U.S. 27 just north of the Leisure Lane intersection. According to the report, Berrett pulled out on to U.S. 27 toward the median crossing into the semis path. The semi crashed into the Ford on the passengers side, forcing the car to spin counter clockwise. The Ford “nally stopped facing northwest in the median on U.S. 27. The semi came to its “nal position facing south in the left lane on U.S. 27. COURTESY PHOTOSABOVE: The house was unoccupied at the time of a structure “re in Avon Park Lakes early Thursday morning, and no one was injured. Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? Dr. Ronald Owen DDS, Dr. Chris Forsee DMD &Introducing Dr. Timothy Turner, DMD Dr. Ronald L. Owen STATE-OF-THE-ART TECHNOLOGY DENTISTRYOrthodontics, Sedation & Botox Cosmetic & General Dental Services 3-D Imaging for More Accurate Assessment & Treatment Same-day Crowns, Root Canals, Bridges & More State-of-the-Art facility offering Laser Treatment and Digital Imaging We Accept Most Major Insurance PlansCALL US TO SCHEDULE AN APPOINTMENT TODAY!863.657.0523106 E. Main St. | Avon Park, Florida www.DentalCareOfMidF l orida.comWITH TWO CONVENIENT LOCATIONS:863.658.33861735 US Hwy 27 S. | Sebring, Florida Dr. Christopher B. Forsee Dr. Timothy Turner FIRST IN HIGHLANDS COUNTY TO OFFER:IV Conscious Sedation 3-D Imaging Cerec Same-day Crowns Botoxadno=3643983-1

PAGE 3

www.highlandsnewssun.com January 19, 2019 | HIGHLANDS NEWS-SUN | A3Sylvester Sonny C. HeckardSylvester SonnyŽ C. Heckard, 87, went to be with the Lord on Wednesday, Jan. 16, 2019 in Avon Park, Florida. Sonny was born on Aug. 31, 1931 to the late Leroy and Hilda Mae (Richardson) Heckard in Remus, Michigan. After coming to Avon Park from Michigan in the early 1950s, he met and married Betty (Childers) Heckard and they were married for 62 years. Sonny was a veteran with the U.S. Air Force and enjoyed bowling and woodworking. As a member of First Baptist Church of Avon Park, he was a deacon, involved in the bus ministry, served on the building and grounds committee, and was active in the Florida Disaster Relief and the Florida Baptist Childrens Home. Sonny is survived by his wife, Betty Heckard of Avon Park, Florida; daughter, Robyn McIntyre (Kevin) of Avon Park, Florida; son, Jeff Heckard of Miami, Florida; sisters, Violet Brisboy of Michigan and Bernice Castelein (Lawrence) of Michigan; brother, Darwin Heckard (Seena) of Michigan; six grandchildren and 12 great-grandchildren. Along with his parents, he was preceded in death by his brother, Bill Heckard. A funeral service will take place at 3 p.m. Sunday, Jan. 20, 2019 at First Baptist Church Avon Park. The family will receive friends beginning at 2 p.m. Graveside service will be held at 10 a.m. Monday, Jan. 21, 2019 at Lakeview Memorial Gardens. In lieu of ”owers, memorial contributions may be made to the Bus Fund, C/O First Baptist Church, 100 N. Lake Ave., Avon Park, FL 33825. Services entrusted to Stephenson-Nelson Funeral Home, 111 E. Circle St., Avon Park, FL 33825. Online condolences may be left at stephensonnelsonfh.com.OBITUARIES Brush fire gives family a frightBy KIM LEATHERMAN STAFF WRITERAVON PARK „ The Reyes family were in for a shock Friday afternoon when they arrived in their driveway and stepped to the side porch for a cigarette and heard boomŽ across the street from their home. Danny Reyes said he heard the noise and saw the ”ames from a brush “re. It spread so fast,Ž Reyes said. I called 911 and a few minutes later, my neighbor did too. His English is better than mine.Ž The “rst call from dispatch went out at 12:50 p.m. Friday and Highlands Lakes and City of Avon Park “re departments were on the scene by 12:55 p.m. Florida Forest Service followed and brought its tractors with them as a precaution. They were quick,Ž Reyes said. They are very good.Ž Highlands Lakes Fire Chief Mike Morse said the “re was out in short order. Morse explained the cause of the “re was unknown and Florida Forest Service would be investigating the cause. Reyes, his wife and one of his three children watched “re“ghters from the tailgate of their pickup truck. His two younger children were still in school. The “re spread quick,Ž he said. Its not as big as two years ago. We had a “re start close and it was huge.Ž The ”ames burned a long but fairly narrow trail in an empty “eld. No injuries were reported. Highlands County “re“ghters worked on a hose line Friday as “re crews responded to a brush “re in Avon Park. KIM LEATHERMAN/STAFFA brush “re Friday in Avon Park burned a long but fairly narrow trail in an empty “eld. Highlands Lakes and City of Avon Park “ re departments responded to the scene. Family Owned & Operated Since 1978560 U.S. 27 North Sebring, FL 33870 (863) 385-4796 CarpetPatioBlinds.com adno=3638875-1adno=3645353-1 Offers are separate, cannot be combined, and subject to change. Photos for illustrative purpose only. Dealership not responsibl e for typographical errors. (1) On select in stock models, while stock lasts. Not available with special finance, lease or other offers. See dealer for details. (2) 0% APR for qualified buyers. Monthly payment is $13.89 for every $1000 financed @ 72 months ($16.67/mo. for 60 months). Example down payment: 18%. Must qualify and finance through GM Financial. See dealer for details. (3) 39 mo. closed end lease (Silverado: 24 months). Cruze: Based on MSRP of $22,325 with $2,239 due at signing (Equinox: MSRP $27,645, $2,799 due at signing; Silverado: MSRP $43,480, $3,959 due at signing). Plus tax, tag, title, and $599 dealer fee. No security deposit required. 10,000 miles per year, $.25/mile for overage. Includes all available incentives, rebates and coupons, including owner loyalty/conquest where applicable. All customers may not qualify for all rebates. Option to purchase at lease end for an amount to be determined at lease signing. Lessor must approve lease. Lessee pays for excess wear and tear charges. See dealer for details. Pre-Owned prices are plus tax, tag, title, and $599 dealer fee. 601 HWY 27 NORTH € AVON PARK863-453-5000HUSTON HUSTONCHEVY.COM SALES HOURS: MON-FRI: 8:30AM-7:00PMSAT: 9:00AM-5PM € SUN: CLOSED Lake Wales Lake WalesHUSTON CHEVY HUSTON CHEVYSebring Sebring Bartow Bartow Zolfo Springs Zolfo Springs 27 17 98 60 17 671 60 HUSTONCHEVY.COM HUSTON PEOPLE YOU KNOW & TRUST WE SERVICE ALL MAKES AND MODELS INCLUDING WARRANTY WORK W W W W FINANCING FOR EVERYONE! 2015 CADILLAC SRX LUXURY $ 26,491  Managers Special! 2010 FORD F 150 L ARIATP50292BWAS $21,500$19,899Now 2016 CHE VROLET SILVERADO554218AWAS $25,800$23,642Now 2015 CHE VROLET TRAVERSEP50311WAS $22,795$20,243Now 2016 FORD F 150 XLTP50307BWAS $28,999$26,999Now 2008 TOYOTA RAV4 4X4187722AWAS $8,995$7,994Now 2014 TOYOTA SIENNA L VANP50304XWAS $19,995$17,337Now 2018 DODGE RAM 1500 SLTP50318WAS $25,800$23,749Now 2015 CHE VROLET CORVETTE 189084AWAS $49,999$48,373Now 2016 JEEP TRAILHAWKP50282AWAS $24,900$24,900Now 2017 CHE VROLET SILVERADOP50286WAS $44,900$41,900Now 2017 CHE VROLET CAMARO 240351AWAS$25,995$23,576Now 2017 NISSAN ROGUE SVP50303WAS $16,991$15,427Now ONLY 21,287 MILES Reduced Navigation!

PAGE 4

A4 | HIGHLANDS NEWS-SUN | January 19, 2019 www.highlandsnewssun.com VIEWPOINTS HIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com Cliff Yeazel Advertising Director cliff.yeazel@highlandsnewssun.com Rob Kearley Circulation Director rob.kearley@highlandsnewssun.com Donna Scherlacher Multi-Media/Production Director donna.scherlacher@highlandsnewssun.com SUNANOTHER VIEW JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that 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. Letters will be edited to length as well as for grammar a nd spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In t he 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.Man in the arenaAn excerpt from Theodore Roosevelts speech, Citizenship in a Republic,Ž in Paris, France on 23 April 1910, states, It is not the critic who counts; not the man who points out how the strong man stumbles, or where the doer of deeds could have done them better. The credit belongs to the man who is actually in the arena; whose face is marred by dust and sweat and blood; who strives valiantly; who errs, who comes short again and again, because there is no effort without error and shortcoming; but who does actually strive to do the deeds; who knows great enthusiasms, the great devotions; who spends himself in a worthy cause; who at the best knows in the end the triumph of high achievement, and who at the worst, if he fails, at least fails while daring greatly, so that his place shall never be with those cold and timid souls who neither know victory nor defeat.Ž This new year, 2019, as we endeavor to continue Kits Crusade would you be willing to join us in the arena? As we march forward to change Florida Statute 768.21 (8) we are asking Florida legislators to support those with Florida guardianship over the developmentally disabled adults to be permitted to have a legal voice for a wrongful death act claim due to medical negligence on their behalf. Prayers and support are appreciated.Millie Corbin and Julia Holmes Avon ParkWhy the presidents wall wont workWhy the Presidents wall wont work. Walls dont work and they are too expensive. In Communist East Germany, walls that were manned with guards with machine guns did not stop thousands of people from escaping to West Germany. San Diego rebuilt their fence into a wall like structure that did not have a discernible impact on the in”ux of unauthorized aliens coming across the border. According to Border Patrol Agents the wall would be useless without spending billions annually for agents and technology to make the wall effective. Spending billions each year on an almost 2000-mile militarized zone with 24-hour surveillance would be a very heavy burden for tax payers. The presidents $5+ billion will NOT give us a 2,000-mile wall. That money will be a drop in the bucket compared to the actual cost to build the wall. An estimate for 700 miles of wall was given at $1.2billion. According to the Cato Institute, a conservative think tank, the real cost for that 700 miles was $7 billion. Whatever we think its going to cost, experience shows us we must multiply it by more than 500 percent.Ž MIT engineers put the cost of the wall at $31.2 billion. Homeland Security gives a cost “gure of $22 billion. Much of the land that the wall will be built on is owned by private citizens. The cost of taking the land by eminent domain battles could add billions more to the costs. Walls dont work and cost the U.S. taxpayer too much.Clayton Benedict 2823 Mainsail Drive Avon Park, Fl 33825Sources of Information Vicky Alvear Shecter https:///medium.com/s/ history/what-happenedwhen-a-trump-supporter -challenged-me about-the-wall The Cato Institute: Why the Wall Wont WorkŽ Donna Weisner Keene The Conservative Case Against a Border FenceŽ published by U.S. News & World Report.YOUR VIEW Not worth the priceIf youre like me, theres things you want that you currently dont have. I guess its part of our nature, a desire for something that gets fueled by advertisers that are everywhere you look. It can be scary online. I might search for something on a website. Then I go to my Facebook page and lo and behold, theres an ad for that very item. Im sure I could “x that by tweaking my internet settings, but at the same time I know I am not alone in experiencing this. Its not that Im discontent. Im quite happy with what I have. If I never got anything else, I have to acknowledge that Ive been blessed beyond measure. But it doesnt stop me from seeing a bright shiny thing and thinking, Gee, it would be nice to own that.Ž Tech and books are my weakness. Even though I have so many books on my to-be-read pile I may not “nish them in this lifetime, I am always open to buying yet one more. If it werent for my Kindle Id be buried in books … as it is I either need to get rid of some books or get more shelves (anyone have a shelf they dont want?). As for tech, I love gadgets. In addition to my Kindle, I have an iPad, a Droid phone, and several laptops to do my bidding. If someone wanted to gift me with a brand new iPad with more storage space (in my mind, your iPad can never have too much storage space) I would not say no. There are other gadgets that I look at with longing, even though I cant rationalize my way into “nding a way to procure them. How badly do I want these things? There are limits to what Ill do to get more money so I can get my hands on them. Garage sale? Maybe. Ask Don to “nd some extra money in the budget? Sure. Cut out chocolate? Well, no. I do have my limits. I also would not sell a body part for these things. The same cannot be said of a young Chinese man who, according to an article I found at www.foxnews. com, wanted an iPhone so badly he sold one of his kidneys for the money. I am not kidding. When he was 17, Wang Shangkun supposedly decided to sell a kidney on the black market so he could purchase desired tech. At the time, he reasoned one kidney was enough for his needs. He used the money from the sale for an iPhone 4 and an iPad 2. Little did he know the ultimate cost for those products. The surgery was illegal, and performed in less than sanitary conditions. According to the article, there also was a lack of post-op care. The result was renal de“ciency, which led to an infection that attacked his remaining kidney. Now, at 25, the young man is receiving dialysis and bedridden, probably for life. The people allegedly behind the illegal surgery were caught and “ve of them, including the doctor who did the surgery, are serving prison sentences. This is a sad and cautionary tale. As badly as you might want something, there are prices you shouldnt pay. Wang paid with his health for his tech. Im sure he wishes he hadnt gone down that road. Think about the cost of what you want. Sometimes, its just not worth it.LAURAS LOOKLaura Ware Floridas new boss holding others accountableThere are two new sheriffs in town. The first, obviously, is Gregory Tony, the former Coral Springs police sergeant appointed by Gov. Ron DeSantis to replace the suspended Scott Israel as Browards sheriff. The second „ metaphorically, that is „ is the governor himself. Although Tony is an expert in preparing for active shooters and mass casualties „ the area in which Israels administration was tragically deficient „ the job of a major metropolitan sheriff is vastly more complicated than that. The agency is the equivalent of a major corporation, one of the largest employers in Broward County. Tony will have to get up to speed fast, considering that his ownership of a two-person consulting business is hardly solid preparation. Israels background may not have prepared him suitably, either. Before defeating former Broward Sheriff Al Lamberti seven years ago, Israel was police chief in North Bay Village, a city of 7,000 in Miami-Dade County. Browards population is nearly 260 times greater. The Broward Sheriffs Office claims some 5,600 employees, of whom barely half are sworn deputies. It runs the fire-rescue operations in unincorporated Broward and seven municipalities. It operates five jails, Drug Court and probation services. It serves civil papers and is responsible for security at Fort Lauderdale-Hollywood International Airport and Port Everglades. There are countless opportunities for things to go wrong. Should that happen „ and we all hope they dont „ the governor who chose Tony would share in the responsibility. Responsibility is the price, and the burden, of command. And as weve previously said, Israel shirked responsibility. First, he refused to accept responsibility for the 12 hours of chaos that followed the January 2017 shooting at the Fort Lauderdale airport, where a shooter killed five and injured six in baggage claim. BSOs internal report was scrubbed and revised with a statement praising his leadership. Everything was done excellently,Ž Israel maintained. Similarly, Israel refused to take responsibility for the inadequate training, supervision and actions of his deputies at Marjory Stoneman Douglas High School last Feb. 14, when 17 people died and 17 more were wounded by a former student armed with a military-style assault rifle. Some would have died regardless of what his deputies did or didnt do, but others might have lived. Another issue, properly cited by DeSantis, was the departments failure to act on credible warnings that Nikolas Cruz was a potential danger to the school ... Its refreshing to see someone held to account for a conspicuous failure ... An editorial from the South Florida Sun Sentinel.

PAGE 5

www.highlandsnewssun.com January 19, 2019 | HIGHLANDS NEWS-SUN | A5 CROSSWORD PUZZLES Indemnity Program (WHIP). € Livestock Forage Disaster Program. € Emergency Assistance for Livestock, Honeybees and Farm-Raised Fish. Other unavailable services include, but are not limited to: € New direct or facility loans. € New farm loan guarantees. € New marketing assistance loans. € New applications for the Market Facilitation Program (MFP). € Certi“cation of 2018 production for MFP payments. € The Dairy Margin Protection Program. While Jan. 15 was the original deadline for producers to apply for the Market Facilitation Program, farmers have been unable to apply since Dec. 28, 2018, when FSA of“ces closed because of the lapse in federal funding. Producers who already applied for MFP and certi“ed their 2018 production by Dec. 28, 2018, should have already received payments. For all others, U.S. Secretary of Agriculture Sonny Perdue has extended the MFP application deadline for a period of time equal to the number of business days FSA of“ces end up being closed, once the government shutdown ends. Basically, the 12 business days between Dec. 28, 2018, and Jan. 15 will be the remaining time to apply, once of“ces reopen. Whats more, the three business days that FSA of“ces are open will not be counted in those 18 days. Further detail on MFP is available at farmers. gov/manage/mfp. The nearest FSA of“ce to Highlands County, among the ones that will reopen, is the Okeechobee County Service Center at 450 NW U.S. 98 in Okeechobee. It reopened Thursday and will be open Tuesday after closing for the Martin Luther King Jr. holiday. The of“ce phone number is 863-763-3345. Staff there will be able to process payments made on or before Dec. 31, 2018, continue expiring “nancing statements and open mail to identify priority items. Further details on the open sites are available at farmers.gov/sites/ default/“les/documents/ OpenFSAServiceCenters. pdf. Additionally, as an intermittent incidental duty, staff may release proceeds from the sale of loan security by signing checks jointly payable to FSA that are brought to the county of“ce by growers and farmers.CITRUSFROM PAGE 1A County Road 64 from Angelo Lake Road to East Butler Road. 2022 should see FDOT crews repave County Road 635 from State Road 66 to Selah Road, widen and repave Manatee Drive from SR 17 to Sebring Parkway Phase 3, repave Sebring Parkway Phase 1 from U.S. 27 to Scenic Highway and add sidewalk along West Interlake Boulevard from Cat“sh Creek Road to South Tangerine Drive. Finally, in 2023, FDOT is scheduled to repave Arbuckle Creek Road from the Arbuckle Creek bridge to Riverdale Road, widen and repave Lake Josephine Drive from Orange Blossom Boulevard to Sentinel Point, and a widen U.S. 98 to four lanes from U.S. 27 to Airport Road. Proposed projects beyond the “ve-year plan include extending Daffodil Street, milling and resurfacing sections of Parkway Phase 1 near U.S. 27, improving the intersection on U.S. 27 at Hammock Road, paving Hammock Road/ County Road 634 through Highlands Hammock State Park and building Sebring Parkway Phase 4 „ connecting the future Sebring roundabout to the west end of Arbuckle Creek Road. When asked Tuesday night about how much research hes done on traf“c safety, in comparison to other issues like the recent Sunday alcohol sales vote, Elwell said hes attended some FDOT meetings, and then also recalled looking over several studies and reports over at least the last “ve years. Tuesday was not the “rst time Elwell had addressed road projects in a nighttime town hall meeting. In 2015, using a GoogleEarth display of U.S. 27 in Highlands County he gathered suggestions for changes from motorists and law enforcement in the audience about various problem points on the roadway. Some of those suggestions have turned into projects, such as the current intersection improvements on U.S. 27 at State Road 64 and the closing of the crossover at Palmetto Street in Avon Park concurrent with the installation of a traf“c signal at Shop 16 Road. Other U.S. 27 intersections with a relatively high numbers of wrecks include Sebring Parkway, Stryker Road and Bayview Drive/New Life Way. Lakeview Road in Lake Placid has since been added to the list with more traf“c turning in and out for the hotel and convenience store now there. Other problem areas to come out of the 2015 meeting include the U.S. 27 intersections at Lake Mirror Drive, Ryant Boulevard and Northwood Boulevard. Northwood Boulevard was brought to public attention in September 2013 by local resident Stanley Schmidt, who lobbied for a traf“c light at that location. After reviewing his request, FDOT said traf“c counts at that location did not warrant a signal. However, Elwell said Tuesday that crossover needs to be either improved or closed. He described it and the intersection with Whisper Lake Circle as a Frogger spot,Ž where people trying to turn left onto U.S. 27 pack the median, creating a tense and dangerous situation. We might need intersection improvements there, too,Ž Elwell said of U.S. 27 at Whisper Lake Circle. Someone should not have to die before we do anything.ŽTRAFFICFROM PAGE 1A FILE PHOTOThis wreck, shortly before 2p.m. on Feb. 3, 2018, killed one passenger and injured another passenger and the driver. It happened when the driver attempted a left turn in front of northbound trac and was hit in the side. Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Barber’s “Adagio for Strings” is in it 11 Hits with a charge 15 Kerry Washington’s “Scandal” role 16 Jukebox opening 17 Sang 18 Villa-studded Italian lake 19 Salon boards 20 One taking things literally? 22 Angry 23 Part of a football game-ending tradition 24 Rear attachment 25 Worked together 26 Nailed, test-wise 27 “Rabbit ears” antennae, e.g. 28 Pixie and flip 29 Wheat whackers 30 Poor 33 Washington team 34 Goat-man of myth 35 Rocks below bridges? 38 Cabinet member under Dubya 39 See 43-Across 40 “Clown Prince of Hip-hop” Biz __ 41 Boards around the house 42 Rocky Mountain rodents 43 With 39-Across, “Listen up, lads” 44 Ones sniffing out trouble 46 Reactor meltdown site 47 Old cooking show with a Creole theme 48 Outcomes 49 “Gotta split!” DOWN 1 Unthinking, as a mistake 2 Spanish steps? 3 Fruity refreshments 4 Staved off 5 Larger, as a sum 6 Like gnus 7 Draft choices 8 __ de guerre 9 Macbeth and Otello 10 Puts down new roots 11 Standard deviation measures 12 Baseball family name 13 Salon stuff 14 Hopped-up 21 Johnnycakes 23 Retailer specializing in youth fashion 25 Impromptu competition 27 Golfer’s yardage book data 29 Bar food 30 “There’s no doubt about this” 31 Hearing-related 32 River to the Black Sea 33 “Why, sure!” 34 Conventional writing method 35 “Uh-uh” 36 “Little House” antagonist Nellie __ 37 Digital camera insert, briefly 38 Steve of “Foxcatcher” 40 Craze 42 Like wetlands 45 Alumni newsletter word 2019 Tribune Content Agency, LLCBy Ryan McCarty1/19/19Friday’s Puzzle Solved1/19/19 Donate A Boatsponsored by boat angel outreach centersSTOP CRIMES AGAINST CHILDREN www.boatangel.com2-Night Free Vacation!Žor Car Today! 800 700 BOAT -(2628)adno=3648145-1 adno=3638820-1 SENIOR ESTATE PLANNING WORKSHOPTopics To Be Discussed: SEATING IS LIMITED CALL IN ADVANCE FOR RESERVATIONS RESERVE YOUR SEAT TODAY LUNCH IS PROVIDED!1-800-995-1238DATE: Tuesday, January 29, 2019 TIME: Noon 2:30 P.M. **REGISTRATION NUMBER NEEDED FOR ATTENDANCE**Mary Holevinski, Registered Representative | 200 White Road, Suite 204, Little Silver, NJ 07739 Securities and advisory services oered through Madison Avenue Securities, LLC (MASŽ), member FINRA & SIPC, a Registered Inves tment Advisor MAS does not provide tax, legal or accounting advice. Seek competent counsel for your specic needs.

PAGE 6

A6 | HIGHLANDS NEWS-SUN | January 19, 2019 www.highlandsnewssun.com Please Nominate Your Favorite Person in A Category Below: • Man of the Year • Woman of the Year • Teen of the Year • Physician of the Year • Surgeon of the Year • Nurse of the Year • Female Coach of the Year • Male Coach of the Year • Financial Rep of the Year • Real Estate Agent of the Year • Educator of the Year • Volunteer Of the YearNomination Name:______________________________________________________ Phone Number of Nominee: ______________________________________________ Category: ____________________________________________________________ Reason For Nomination: _________________________________________________ ____________________________________________________________________ ____________________________________________________________________ ____________________________________________________________________ ____________________________________________________________________ ____________________________________________________________________ ____________________________________________________________________ ____________________________________________________________________ ____________________________________________________________________ Submitted by:____________________________________Phone: _______________ 315 Hwy 27 North • Sebring, FL 33870 (Across from the Gate Station and Next to Five Guys) Email: nominations@HighlandsNewsSun.com (To Nominate More Than One Category, Copies of this Form or Typed Copy Will Be Accepted) Please Email Your Digital Submission to: nominations@HighlandsNewsSun.com by March 22, 2019 at 5:00 p.m. For Regular Mail, Please Postmark by March 15, 2019. • Agricultural Person of the Year • Philanthropist of the Year • 501c3 of the Year • Senior Citizen of the Year • First Responder of the Year • Veteran of the Yearadno=3648063-1inch to spare on either side.Ž The council dais was extended and will seat the council members during meetings. The dais is where the churchs altar was. The exposed plywood on the dais revealed Bible verses written on it, presumably from the youth group and members. That plywood will be covered up again once the dais extension is complete. The baptismal was taken out from behind the altars (dais) wall. Eventually, Williams would like to see an ADA compliant restroom behind the dais wall for convenience during meetings. The pews were still in the building but were not anchored into the ” oor, so they are being moved around as needed. In previous monthly meetings, the council members expressed an interest in selling them. The meeting roomŽ can also be rented out for weddings and other special events. We dont have a fee schedule for the rental just yet,Ž Williams said. Danny Lamarre, horticulture and sidewalk supervisor for the town, has his eye on a building behind the main structure. It has a small of“ ce, restroom and a large garage in the back for his equipment. Technically, there is already a tenant in the meeting room. He doesnt pay rent but doesnt take up much room either. He has long whiskers, four legs and a tail. Lets just say he brings new meaning to the phrase quiet as a church mouse.ŽHALLFROM PAGE 1Adetectives believe Howes may have posed as a law enforcement of“ cer before. When HCSO Public Information Off“ cer Scott Dressel was asked why detectives thought Howes may have posed as an of“ cer before, Dressel said, I dont know.Ž He said he couldnt “ nd an answer because the detective was not on duty. If anyone has any information regarding this case, contact Detective Roger St. Laurent at 863-402-7250 or email detectives@highlandssheriff.org.FAKEFROM PAGE 1A Workers found handwritten scriptures under the carpet of the former altar. The renovation will be the dais for Town Councils meeting room. KIM LEATHERMAN/STAFF This mouse is the “ rst o cial tenant of the new Town Hall.

PAGE 7

www.highlandsnewssun.com January 19, 2019 | HIGHLANDS NEWS-SUN | A7SPORTS SECTION A Saturday, January 19, 2019 • LOCAL • STATE • NATIONAL House Of David to Lake PlacidBy ED ENGLERSPECIAL TO HIGHLANDS NEWS-SUNChet Johnson grew up in Benton Harbor, Michigan rooting for the Detroit Tigers and Al Kaline. He served with the Army 196th Batallion in Vietnam, then returned home to work in Michigan public schools until his retirement. A snowbird, he plays for the 863 Bar & Grill in the Lake Placid senior softball league. When he returns to Michigan for the summer, he plays for the unique House Of David vintage religious community team that was founded in his hometown in 1903. Members of the church pledge to be Christian, celibate, and vegetarians. Players no longer have to honor the code. Im a vegan,Ž observed Chet without further comment on the other two. The team travels and plays other teams that play with 19th century rules, equipment, and uniforms. All House players must wear a beard, and Chet has complied with this for almost 20 years. Regardless of the century, players love the game,Ž claimed Chet on his twin styles of play. In Monday action, Chets 863 team won a close 15-13 squeaker over Miller Air. Chet slammed a triple, and Dick Cook (two doubles), Jim Lorne, and Bill Scrase (double) had three hits each. For Miller, Dana Amundson and Ed Engler (double) had four hits, while Mike Kratt made two superlative plays at second base to thwart 863 rallies. Central Security and Seminole Tire also had a tight game, with The Securitymen winning 15-14. Defense won for Central in the last inning, with Elston Hedges gunning down the tying run at the plate and Jim Radcliff spearing a hot liner at “rst to end the game. Pat Lowe and 85-year-old Gallo Gonzalez netted four hits each for The Noles. Conley Insurance upended Lake Placid Marine 18-13. Ron Kilburn paced The Insurers with four hits including a home run, while Ellis Howard (double) and Wild BillŽ DeStefano headed on octet of Conley sluggers with three hits each. Bill Gallagher and Manager Paul Stephenson both knocked out three hits for The Mariners. On Wednesday, Central Security (4-0) continued its winning ways with a 17-6 triumph over Miller Air (0-4). Manager Elston Hedges had a double and triple and got help from Ron Hanischs long triple. Norm Grubbs slugged two doubles for Miller. Conley Insurance (3-1) stayed on Centrals heels with an 21-14 win over 863 Bar & Grill (2-2). Will Ramsey homered for Conley and got support from Jack Smith (triple) and winning pitcher Charlie Quinn with four hits apiece. For The 863s, Dick Cook (two doubles) banged out “ve hits. Manager Mitch Dallen and Cliff Bluml added four hits each. Seminole Tire (2-2) rallied late for a 19-17 victory over Lake Placid Marine (1-3). Paul Marcellus (two doubles) and Dan Rasmussen (triple) had four hits apiece for The Noles, while ageless Gallo Gonzalez (two doubles) had three hits and turned in two nifty plays at second base. The trio of Dave LeHue, Ron Melia, and Richard Rivera Ortiz netted three hits apiece for The Mariners. Games are at 11 a.m. on Monday and Wednesday at the Highland Sports Complex. Come out and enjoy the fun. For further league information, please visit lpsoftball.com.IMSA Twenty-Four Premier on tapKicks off fan activities for Rolex 24 At Daytona Special to Highlands News-SunDAYTONA BEACH „ For the second consecutive year, IMSA will host the IMSA TwentyFour PremierŽ at ONE DAYTONA from 6-8 p.m. on Wednesday. The event kicks off fan activities around the 57th running of the Rolex 24 At Daytona on Jan. 26-27 at Daytona International Speedway. The Twenty-Four Premier allows fans to get up close to Rolex 24 At Daytona race cars and meet superstar drivers free of charge. ONE DAYTONA … a premium retail, dining and entertainment destination located directly across International Speedway Blvd. from Daytona International Speedway, features numerous shops and restaurants, Cobb Luxury Theatres and one Marriott hotel with another planned to open in the spring. ONE DAYTONA will provide a great backdrop to kick off the Rolex 24 At Daytona festivities,Ž Daytona International Speedway President Chip Wile said. From the drivers and cars to the restaurants and shops, sports car fans will get their “rst taste of what will be another incredible Rolex 24 in a unique setting.Ž Last years inaugural IMSA Twenty-Four Premier was extremely successful, and this years edition is shaping up to be even better,Ž added IMSA Vice President, Marketing, David Pettit. ONE DAYTONA has become a popular entertainment hub since its opening slightly more than a year ago, and its the perfect host for the Twenty-Four Premier. We expect IMSA PHOTOThe IMSA Twenty-Four PremierŽ at ONE DAYTONA is set for 6-8 p.m. on Wednesday. The event kicks o fan activities for the Rolex 24 At Daytona on Jan. 26-27. Pickleball season gets underwayTeams enjoy traveling and competingBy NEIL SIMPSONSPECIAL TO HIGHLANDS NEWS-SUNSun N Lake traveled to River Ranch and were awed by their beautiful surroundings. Although the temperature was chilly, the visitors received a warm greeting from their amazing hosts. Sun N Lake welcomedŽ River Ranch to the league by winning every match. The Ranchers did manage to win three games in the best of three matches. Despite the score, it was a great day of pickleball and a chance to meet new people. Good sportsmanship was noted by the encouragement and laughter between the teams. January 16, Del Webb Orlando at Tanglewood The match between Del Webb and Tanglewood was the epitome of equal teams battling to a close “nal score with Tanglewood coming out on top 36 to 31. Del Webbs A team (Ray Luccetti and Bob Auchenbach) won all four of their matches. The home team had a well-balanced effort from all of their teams with many coming from behind for wins. Ladies Division January 15, Buttonwood Bay at Sun N Lake Sun N Lakes brand new traveling team defeated Buttonwood Bay 30-13. The home team ladies had a blast and noted that both teams showed great sportsmanship; laughing, cajoling, encouraging and congratulating one another. All matches were close with 6 of the 12 matches go to a third game. Perhaps the PHOTO BY NEIL SIMPSONSun n Lakes Ted Klassen and Je Lindskoog compete in a recent Pickleball match. Tigers blank Blue StreaksClewiston eases past Sebring in soccerBy JIM TAYLORCORRESPONDENTSEBRING … The Sebring Blue Streaks boys soccer team is continuing to make strides as they battled the undefeated Clewiston Tigers (14-0) on Thursday night at Firemens Field in Sebring. Though the Blue Streaks lost 2-0, Sebring Head Coach James Ashley stated that he was very encouraged by the way his team played in the loss. Clewiston is undefeated.Ž said Ashley. We had our chances and we showed a lot of the potential that we have. We came out focused, we did not get the result. We have to understand that if you want to win a state championship, you have to beat a team like Clewiston.Ž Sebring held the Tigers scoreless in the “rst half as both teams missed on scoring opportunities. Sixteen minutes into the game, Clewiston took two quality shots, one being blocked by Blue Sterak goalie Julian Jara and the second going wide right of the net. With eighteen minutes left in the “rst half, Sebring missed a chance when Allen Arcero passed the ball from mid“eld to the right side to Noah Roth, who took a 30-yard shot at goal that was blocked by the Tigers. A couple of minutes later, Sebring just missed another chance when a 35-yard shot by Kevin Rodriquez sailed slightly over the goal to keep the game scoreless. Sebring held off a couple of more threats by Clewiston PHOTO BY JIM TAYLOR/CORRESPONDENTSebring goalie Julian Jara blocks Clewistons Juvenal Velazques (10) shot attempt during Thursday nights match at Firemens Field. The undefeated Tigers edged the Blue Streaks by a score of 2-0. PHOTO BY JIM TAYLOR/CORRESPONDENTSebrings Noah Roth, left, and Clewistons Josue Gonzalez battle for possession of the ball during Thursday nights match. PHOTO BY JIM TAYLOR/CORRESPONDENTSebrings Kevin Rodriquez gets a leg on the ball during Thursday nights match against Clewiston.PICKLE | 8A SOCCER | 8A IMSA | 8A

PAGE 8

A8 | HIGHLANDS NEWS-SUN | January 19, 2019 www.highlandsnewssun.com another great turnout as we head into what will be a Rolex 24 At Daytona and IMSA WeatherTech SportsCar Championship season for the ages.Ž This years event will serve as a kick off for IMSAs 50th Anniversary Celebration. Numerous race cars from IMSAs history … including a 1983 March 83G Blue Thunder,Ž 1984 Porsche 962, 1973 Chevrolet Corvette and 1985 Peerless Chevrolet Camaro … will join several present-day race cars that will participate in the 2019 Rolex 24 At Daytona. Among the current WeatherTech Championship race cars expected are the No. 10 Konica Minolta Cadillac DPi-V.R, the No. 5 Mustang Sampling Racing Cadillac DPi-V.R, the No. 50 Juncos Racing Cadillac DPi-V.R, a Mazda Team Joest RT24-P DPi car, the No. 25 BMW Team RLL GTE and the No. 67 Ford Chip Ganassi Ford GT from the GT Le Mans (GTLM) class, and several GT Daytona (GTD) race cars including the No. 12 AIM Vasser Sullivan Lexus RC F GT3, the No. 44 Magnus Racing Lamborghini Huracn GT3, the No. 71 P1 Motorsports MercedesAMG GT3, the No. 73 Park Place Motorsports Porsche 911 GT3 R and the No. 96 Turner Motorsport BMW M6 GT3. Another highlight of the event will be a Fan Forum hosted by IMSA Radio announcer John Hindhaugh. Drivers expected include Jordan Taylor, Fernando Alonso, Renger van der Zande, Kamui Kobayashi, Jan Magnussen, Andy Lally and Patrick Long. The list of participating drivers and race cars is subject to change. The of“cial safety car for the 2019 Rolex 24 … which will carry a prominent livery from IMSAs history … also will be unveiled during the event. best match of the day was between the two B teams with Sun N Lakes Michelle Murray and Deb Knecht eking out a win over Linda Shaw and Linda Danek. The teams had an enjoyable day with plenty of spectators taking in the action. January 15, Del Webb Orlando at River Ranch River Ranch got its “rst taste of SCFPL action with both the Ladies and Best 8 teams hosting play. Del Webbs match against River Ranch was a lot of fun as the ladies kicked off the 2019 season. The visitors got off to a slow start in the “rst round but were able to “nish strong winning 18 out of the 19 points in the “nal round of play. Coming Up Ladies Jan. 22 … River Ranch at Buttonwood @ 10:00. Jan. 23 … Sun N Lake @ Tanglewood @10:00. Jan 24 … Lake Ashton at Del Webb @ 9:30 Best 8 Jan. 22 … Tanglewood at Frostproof @ 8:30, Camp Inn at Lake Ashton @ 1:00. Jan. 24 … Buttonwood at River Ranch @ 10:00. Jan. 26 … Del Webb at Sun N Lake @ 9:00 Pickleball Tournaments Heartland Senior Games „ February 9 & 10 Registration forms must be hand delivered to any of the four South Florida State College campuses (Arcadia, Avon Park, Bowling Green, Lake Placid) or mailed by January 21st. Tanglewood Winter Classic VII „ February 22, 23, 24 Tanglewood in Sebring is proud to be hosting the seventh annual Winter Classic. Play will be by ability levels; 2.5, 3.0, 3.5, 4.0, 4.5-5.0 in the following age divisions; 15+, 50+, 60+, 70+. Friday Feb. 22 … 3.0 & 3.5 mens and womens doubles Saturday, Feb. 23 … mixed doubles Sunday, Feb. 24 … 2.5, 4.0 & 4.5-5.0 mens and womens doubles All registration must be done online at pickleballtournaments.com Registration closes February 11 and will be limited to 220 players. 1st Annual Dink Into Spring … Saturday, March 2 This mixed doubles tournament to bene“t Boys and Girls Clubs of Highlands County will be held at the Sun n Lake Racquet Club. Information at dhruvmanik23@gmail.com. Polk Senior Games … March 4,5, 6 Visit polkseniorgames. org for information.PICKLEFROM PAGE 7Aand with 3:30 left in the “rst half, Sebring missed another goal chance as the ball went over the net to end the “rst half in a scoreless tie. After Sebring missed an early scoring opportunity in the second half, the Tigers “nally broke through as Cristobal Antonio took a 30-yard shot that was blocked by Jara, but not controlled and Emilio Rico swooped in to kick the loose ball into the goal to put the Tigers up 1-0. Clewiston continued to take shots and had one goal taken away for being offsides as the Sebring defense and Jara repelled their attempts. The Tigers “nally broke through with their second goal of the game when Josue Gonzalez got loose up the middle with the ball. Blue Streak goalie, Jara, initially came out of the box to confront Gonzalez, but a little pooch kick from about 25 yards out sailed over Jaras head and into the goal to make the “nal score 2-0. We had good chances to score,Ž added Ashley. Just missed, if we convert those, this game is different.Ž The Blue Streaks play Avon Park on Saturday in Avon Park at 10 a.m. On Tuesday, Sebring travels to Lakewood Ranch and then plays Bartow to “nish out the regular season.SOCCERFROM PAGE 7A PHOTO BY NEIL SIMPSONSun n Lakes Mic.helle Murray and Deb Knect compete in a Pickleball match. IMSAFROM PAGE 7A 5223 Sun N Lake Blvd., Sebring863-385-4830 THE PLAYER ADVANTAGE CARDFREE First Round 25% OFF Public Rate. Receive All Special Promotions offered. 10% OFF in the Golf Shop. Book Twilight Rate 30 min. early.Valid 01/31/19. Must present card at time of check in.$6995Join for $2600+ TAXNot valid with other o ers. Expires 01/31/19Twilight Golf After 2pm COUPON REQUIRED $4500+ TAXNot valid with other o ers. Expires 01/31/19Golf Any day Before 8:30am COUPON REQUIRED $3500+ TAXNot valid with other o ers. Expires 01/31/19Golf Sundays COUPON REQUIRED adno=3647283-1 863-385-SKIN (7546)HeartlandSkinCenter.comJennifer A. Wolf, PA-C5825 US 27 North Sebring, FL 33872 Heartland Skin CenterOur Specialty is You Have you Had Your Skin Cancer Screening This Year? Have you Had Your Skin Cancer Screening This Year?Now Accepting New PatientsComplete range of skin services available including: 6 ) m C r t h 7 2 adno=3647890-1 adno=3636469-1 adno=3645047-1 800 U.S. Highway 27 N. € Avon Park 453-7571 € Sebring 385-1731 € Lake Placid 465-77711-800-COOLINGState Certi“ ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 Two very large GENERATORS being installed by Papa Long and his crew last week for the Seminole Tribe of Hollywood, Florida When the power goes out, your business stays open. 18007257571 Established in 1947 1-800-725-7571

PAGE 9

FAITH FAMILY SECTION B Saturday, January 19, 2019 PAUSE & CONSIDER Jan Merop INSPIRATIONAL CORNER James Fansler Leapfrog faithThey say faith isnt faith until its tested. And that usually means someone is going to have to leap over an obstacle standing in the way of a particular goal. Some years ago ƒ not too long after my husband Ken and I had enfolded our two single parent homes into one family ƒ our faith was tested. The springboard to this experience was like bouncing for the first time on a trampoline and expecting a gentle, upright landing. With illness putting Ken out of work for a time, I knew I needed to help supplement our income. But with three sons to raise, working outside the home was definitely something I thought Id left behind. Now it seemed I had no choice. However, I did have a choice of what Id do and where Id do it. So, I prayed the Lord would lead me to a position where I could work the same hours as the boys and use my skills to advance his kingdom work. Soon I discovered a Christian school in our community. So, with resume in hand, I made an appointment with the principal. As God would have it, there was an opening for a secretary and teacher/ assistant. I was thrilled. We would have loved to have had our sons in the Christian school from the start, knowing theyd be undergirded by the same values taught at home and church. In a way, working there would be bitter/sweet since tuition was out of reach at the time ... a mountain we just couldnt scale. Until leapfrog faith presented a possibility. Id love to hire you,Ž the principal was saying, but you need to be part of this community.Ž I am. I live here.Ž No,Ž he said. Your sons need to go to school here.Ž Through an exchange of time and work for tuition, we could make it work. But, how could I do that when I was trying to earn extra money to help our household? I went home to tell my husband about this unexpected dilemma/ opportunity. Weve always hoped to have the boys in a Christian school. Could God be opening a door to test our faith? Will we trust him to meet our needs while we take this leap of faith?Ž We considered Hebrews 11: 6, NKJV that says, But without faith it is impossible to please Him, for he who comes to God must believe that He is, and that He is a rewarder of those who diligently seek Him.Ž So, we prayed and jumped over the hurdle ƒ beginning an adventure in faith. SelahWorry steals joyChristian author Corrie Ten Boom wrote, Worry does not empty tomorrow of its sorrow, it empties today of its strength.Ž That is a pretty powerful statement and mental vision. Worry is something each of us deal with at least from time to time. We should consider it like a thief, it comes to steal our joy. Worry causes us to feel uneasy or become overly concerned about a situation or problem to the point we begin a long list of what-ifs.Ž Besides joy, worry can take its toll on our bodies. After extended periods of worry, our bodies can begin to exhibit symptoms such as lack of or signi“ cant increase of appetite, sleeplessness, intestinal-related problems, and the list goes on. For some, the potential abuse of alcohol and/or drugs will be their route in dealing with the stress of worrying. It is easy to tell someone not to worry, but unless you have dealt with a similar level of worry they are dealing with, you cannot completely understand. We want to give the best advice we can to those we love, but simply saying Dont worry about itŽ is too generic of an attempt at compassion it often comes off more like an accusation of acceptance. If we truly want to overcome worry, we must “ rst try and understand the magnitude of what is causing us worry. Granted, sometimes we worry about the most minute issues. But what seems like a small matter to one can be a huge deal to another. We also must give consideration if the issue we are worrying about is worth our time and energy. Throughout the Bible we can “ nd God instructing us not to worry. Lets take a look at a few examples. In Isaiah 41:10, God clearly say So do not fear, for I am with you; do not be dismayed, for I am your God.Ž As humans though, we often have a hard time placing our trust in Him in times of trials. But when we do, our burdens are lifted. We have to practice this, beginning with some of the smallest worries we have. Give your small worries over to God and watch how it becomes easier when the bigger burdens comes along. Even King David dealt with worry. This was a man who fought many wars and was well loved by God. In Psalm 56:3 David declared When I am afraid, I put my trust in you.Ž Imagine for a second, a man who as a child had the ability to take down lions and bears with his bare hands. Later he would kill a skilled warrior, a giant named Goliath. Think he allowed worry to stop him from any of these quests? He put his trust in God. Davids stories are among some of my favorite. I see great leadership learning moments reading how he lived and ruled. If a man like David can cast his cares on the Lord and know He will sustain him, how can I not follow suit? Proverbs is also a book “ lled with wisdom on how to battle fears and worry. Proverbs 29:25 states Fear of man will prove to be a snare, but whoever trusts in the Lord is kept safe.Ž Everyone deals with worry. It becomes a matter of if we will allow it to control us or will we agree to give it over to God and ask Him to guide us through it all? Will we allow worry to steal the joy we could be enjoying? I hope not. Be it from a therapist, pastor, or reliable friend who will be your battle buddy, dont be afraid to seek help in your “ ght against worry. It can be a powerful enemy. Sometimes we just need a helping hand. James Fansler is Lake Placid police chief. He can be reached at lakeplacidchief@gmail.com Not a lot of attention requiredBy JOHN ROSEMONDLIVING WITH CHILDRENOne of the more dif“ cult facts for todays parents, as a rule, to wrap their heads around is the ƒ Ill say it again, with emphasis ƒ FACT that children do not need (as a general rule) a lot of attention. I was there, working as a journeyman psychologist in a community mental health center, when the children-needlots-of-attention myth had its genesis. The professional consensus at the time (early 1970s) was that any persistent inappropriate behavior was a cry for attention.Ž Said another way, the parents of the child in question were depriving him of feeling that the universe had been eagerly anticipating his arrival ever since the Big Bang. The parents in question were irresponsible, neglectful; at best, lazy. This myth lives on in the form of mommy-guilt. Today, the child who seems to need constant attention is interpreted as a high needsŽ child, as if he was born that way when the FACT is that the child is an attention-addict. Children need freedom … the freedom to explore, imagine, create, take things apart and put things together. Children need to feel responsible; thus, they need responsibilities. A childs role in his family … how he “ tsŽ into his family … is de“ ned by responsibilities. Children need to feel safe. Because they are not fundamentally oriented to do the right thing … but rather, the self-serving thing … children need unconditional love. Because of what I said in the preceding paragraph, children need unequivocal authority as much as they need unconditional love. And yes, children need attention, but like most things that begin as needs (e.g. water and food), the giving of attention involves a point of diminishing returns at which the attention being given becomes detrimental, even toxic. Follow family psychologist John Rosemond at johnrosemond.com or parentguru.com.LIVING WITH CHILDREN John K. Rosemond Refiring passions after retirementBy MELISSA MAINSTAFF WRITERSEBRING „ Kevin Roberts founded the Champion for Children Foundation in 1994 with a mission to provide abuse and neglect prevention programs and early intervention services to children and families in Highlands County. However, he decided to retire a year and a half ago and turn over the organization into the capable hands of Carissa Marine. With decades of his life spent pouring into the lives of children, Roberts determined that he would continue to make positive contributions to youth during his retirement and not sit on the sidelines while others were making the world a better place. I love the quote by Edward Bok, of Bok Gardens,Ž Roberts said. Make the world a bit better or more beautiful because you have lived in it.Ž One of Roberts goals is to sprinkle water or sunshine into the gardens, or lives, of other people. He likes to nurture people. I like to think of myself as a servant leader. When I was the CEO of the Champion for Children Foundation, I practiced servant leadership, and I am still doing that as chairman of the board.Ž Roberts remembers the law of inertia from physics: a body in motion stays in motion, and a body at rest stays at rest. When we have been in motion during our career and transition into retirement, its dangerous to go into rest. Depression can set in. We stop relating to people and new experiences. Its important to stay active,Ž Roberts said. Volunteer, mentor others, exercise, hang around winners, “ ght the aging process, give back and worship at the church of your choice. Seek out a body of believers and give back in some way.Ž Roberts believes that serving others is a vital part of living. I like to spread sunshine and make a positive impact in the lives of others and make the world a better place. I believe in being a giver and not a taker. When you give unsel“ shly of your time and talents to help others, you get the biggest blessing,Ž Roberts said. What a paradox is that?Ž Roberts maintains important roles in the community and his family during his retirement. He serves as chairman of the board at Champion for Children Foundation, and he is the vice chair of the administrative board at Bible Fellowship Church. I help with the “ nances [at BFC] and serve there as well. I hang around between services to encourage people.Ž One of his favorite ways to volunteer is to spend time teaching his grandchildren American history. He spends six to eight hours a week researching a different historical topic and then teaches that topic to his grandchildren, who are home-schooled, once a week. Im bound and determined to teach them American history,Ž Roberts said. He doesnt believe that history is as much of a priority in school systems as it once was. When he travels to various places during his retirement, he considers visiting places with historical signi“ cance so that he can take pictures and videos to show to his grandchildren. We call the teaching sessions Papaw Education Time, or PET time for short,Ž Roberts said. Matthew 5:16 speaks to Roberts heart. Let your light so shine before men, that they may see your good works, and glorify your Father which is in heaven.Ž (KJV) When you pour light into someones life, its like an antiseptic,Ž Roberts said. It provides healing and helps ward off negative emotions. Depression, stress, bitterness are the dark parts of a persons life and emotions,Ž he said. A person cant thrive and be spiritually and emotionally healthy with those emotions that hurt. Tenderness, love, kindness and encouragement are emotions that heal,Ž Roberts said. People can be part of the healing process for others. Its healing to hear that you are loved and valued,Ž he said. No life is complete unless it includes services to others,Ž Roberts said. He believes that all people, including those who are retired, should stay involved in serving the community. Retirement is not just about going places,Ž he said. Stay active and involved in your community at home. You can get depressed if you stay at home and stay isolated,Ž he said. You lose out on the joy of living. We are meant to be connected with others, not to be isolated.Ž Retirement has given Roberts a chance to ease his foot off of the accelerator of life. Im not operating at full medal to the pedal. I can pull back and work at a slower pace.Ž Another highlight of retirement is spending time with his wife, Debbie. Ive been married to Debbie for 46 years. With retirement, I have more time to date her.Ž Roberts wants to “ nish strong in his marriage and in his life. Use the precious time God has give you to rekindle the dating of your spouse,Ž he said. I tell Debbie, Lets go off and make beautiful memories.Ž Instead of sitting at home and watching television, Roberts and his wife schedule things to look forward to and keep a calendar of engaging activities. Roberts makes time on his calendar for writing letters to others. I love to look around and think of a person who might bene“ t from an encouraging letter,Ž he said. I send it by snail mail on a high-quality card. I like doing that. Its like an atta boy or a word of encouragement. Words of encouragement are like liquid gold,Ž he said. In addition to writing letters to people who may need a kind word, he also sends hand-written notes to people who donate to Champion for Children. Roberts has a passion for serving others and continues to volunteer during his retirement. I have a passion for what I do. I like to be a part of what blesses others, blesses myself and glori“ es God.Ž COURTESY PHOTOFrom left, Kevin Roberts, his wife Debbie, and Carissa and Lance Marine pose for a picture at a Champion for Children Foundation gala. When Roberts retired as the CEO of Champion for Children, Carissa Marine became the new CEO. She carries on the tradition of excellence and the great name of Champion for Children, Roberts said. POSITIVELY Thinking Kevin Roberts life verses Whatever you do, work at it with all your heart, as working for the Lord. Colossians 3:23 NIV Let your light so shine before men, that they may see your good works, and glorify your Father which is in heaven. Matthew 5:16 KJV

PAGE 10

B2 | HIGHLANDS NEWS-SUN | January 19, 2019 www.highlandsnewssun.com LEGAL NOTICES THE S TATE O F NEW HAMP S HIRE JUDICIAL BRANCH NH CIRCUIT COURT 6th Circuit Family Division Concord 32 Clinton Street Concord NH 03301 Telephone: 1-855-212-1234 TTY/TDD Relay: (800)735-2964 http://www.courts.state.nh.us CITATION BY PUBLICATION TERMINATION OF PARENTAL RIGHTS TO: JAMES FORTNER 1801 KENT DRIVE SEBRING, FL 33870 Case Number: 629-2018-TR-00042; 629-2018-TR-00041 Initial Hearing A petition to terminate parental rights over your minor child(ren) has been filed in this Court. You are hereby cited to appear at a Court to show cause why the same should not be granted. Date: February 08, 2019 32 Clinton Street Concord NH 03301 Time: 10:00 AM Time Allotted: 15 Minutes A written appearance must be filed with this Court on or before the date of the hearing, or the respondent may personally appear on the date of hearing or be defaulted. CAUTION Y ou should respond immediately to this n otice to prepare for trial and because important hearings will take place prior t o trial. If you fail to appear personally or in writing, you will waive your right t o a hearing and your parental rights m ay be terminated at the above hearing. IMPORTANT RIGHTS OF PARENTS THIS PETITION IS TO DETERMINE W HETHER OR NOT YOUR PARENTAL RIGHTS OVER YOUR CHILD(REN) SHALL BE TERMINATED. TERMINATION OF THE PARENT/CHILD RELATIONSHIP MEANS THE TERMINATION SHALL DIV EST YOU OF ALL LEGAL RIGHTS, PRIVILEGES, DUTIES AND OBLIGA TIONS, INCLUDING BUT NOT LIMITED TO THE LOSS OF ALL RIGHTS TO CUSTODY, VISITATION AND COMMUNICA TION WITH YOUR CHILD(REN). IF TERMINATION IS GRANTED, YOU WILL RECEIVE NO NOTICE OF FUTURE LEGAL PROCEEDINGS CONCERNING Y OUR CHILD(REN). You are hereby notified that you have a right to be represented by an attorney. Y ou also have the right to oppose the p roceedings, to attend the hearing and to present evidence. If you desire an att orney, you may notify this Court within ten (10) days of receiving this notice and upon a finding of indigency, the C ourt will appoint an attorney without c ost to you. If you enter an appeara nce, notice of any future hearings reg arding this child(ren) will be by first class mail to you, your attorney and all other interested parties not less than ten (10) days prior to any scheduled hearing. Additional information may be obtained from the Family Division Court identified in the heading of this Order of Notice. I(f you will need an interpreter or other accommodations for this hearing, please contact the court immediately. Please be avised (and/or advise clients, witnesses, and others) that it is a Class B felony to carry a firearm or other deadly weapon as defined in RSA 625.11, V in a courtroom or area used by a court. December 27, 2018 BY ORDER OF THE COURT /s/ Theresa A. McCafferty Theresa A. McCafferty, Clerk of Court (307) C: Lily Putonen; James Fortner; Randi Bouchard, ESQ; John Paul LeBrun, ESQ; Vanessa Marie Wilson, ESQ NHJB-2187-F (07/01/2011) Jan. 12, 19, 2019 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 IN THE COUNTY COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO.: SP 18-752 J UDY A. CRAIG d/b/a HIMNI RACING, Plaintiff, vs. Peter Avila, Defendants. NOTICE OF SUIT TO: PETER AVILA 2524 Galway Drive, Modesto, CA 95354 YOU ARE HEREBY NOTIFIED that an action for breach of contract has been filed against you with damages in Highlands County, Florida and you are required to serve a copy of your written defenses, if any, to David F. Schumacher, Esquire, JOHN K. MCCLURE, P.A., 211 South Ridgewood Drive, Sebring, FL 33870, the Plaintiffs attorney, and file the original with the Clerk of the above styled court on or before February 26, 2019 ; otherwise a default may be entered against you for the relief demanded in the Complaint. WITNESS my hand and seal of said Court on the 14th day of January, 2019. ROBERT W. GERMAINE CLERK OF THE CIRCUIT COURT By: /s/ Anyelina Guzman Deputy Clerk In accordance with the Americans With Disabilities Act, persons with disabilities needing a special accommodation to participate in this proceeding should contact Court Administration at Highlands County Courthouse, 430 South Commerce Avenue, Sebring, F lorida 33870; telephone 863-4026591, not later than seven (7) days p rior to the proceeding. If hearing i mpaired, (TDD) 1-800-955-8771, or V oice (V) 1-800-955-8770, via Florida R elay Service. Jan. 19, 26, 2019 LEGAL NOTICES INVITATION TO BID14 INVITATI O N T O BID ( ITBŽ ) T he Board of County Commissioners of Highlands County, Florida (CountyŽ) will receive sealed Bids in the Highlands County Purchasing Division (Purchasing DivisionŽ) for: ITB NO. 19-017 AVON PARK HEALTH DEPARTMENT SIDEWALK A ND PARKING IMPROVEMENTS A DA TRANSITION PLAN, PROJECT NO. 16006 Specifications may be obtained by downloading from our website: www.hcbcc.net or on www.VendorReg istry.com Questions can be directed a t: Chris Davis, Purchasing Mgr., 600 S Commerce Ave., Sebring, Florida 33870, Phone 863-402-6528 or E Mail cmdavis@hcbcc.org. A MANDATORY PRE-BID MEETING will be held at 2:00 P.M. on Thursday; February 7, 2019 in the Engineering Department Training Room at 505 S. Commerce Ave, Sebring, FL 33870. BIDS MUST BE DELIVERED to the Purchasing Division, 600 S. Commerce A ve., Sebring, FL 33870 and reach that office no later than 3:30 P.M., Friday, February 22, 2019, at which time they will be opened. The Public is invited to attend this meeting. The Boards Local Preference Policy and Women/Minority Business Prefer ence Policy will apply to the award of this Bid. The Board does not discriminate upon the basis of any individual's disability status. This non-discrimination policy involves every aspect of the Board's functions, including one's access to, participation, employment or treatment in its programs or activities. A nyone requiring reasonable accommodation as provided for in the Americans with Disabilities Act or Section 286.26, Florida Statutes, should contact Mrs. Pamela Rogers, ADA Coordinator at: 863-402-6509 (Voice), or via Florida Relay Service 711, or by e-mail: p rogers@hcbcc.org. Requests for CART or interpreter services should be m ade at least 24 hours in advance to permit coordination of the service. Board of County Commissioners, Highlands County, FL Jan. 19, 26, 2019 PUBLIC NOTICE Request For Proposals CareerSource Heartland, 5901 US Hwy 27 S, Suite 1, Sebring, Florida 33870, a 501(c)3 organization, is soliciting proposals from qualified CPA firms to provide Auditing Services for the 2018-2019 fiscal year. Deadline for proposal submission is March 4, 2019, 3 p.m. EST. Please see the entire procurement timetable in the RFP, located at www.careersourceheartland.com Please direct questions/comments regarding the RFP to Donna Doubleday atddoubleday@careersourceheartland.com .Jan. 19, 2019 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO. 18000573GCAXMX W ELLS FARGO BANK N.A., AS TRUSTEE, FOR CARRINGTON MORTGAGE LOAN TRUST, SERIES 2006-NC5 ASSET-BACKED PASSTHROUGH CERTIFICATES, Plaintiff, vs. MARGARITA TOBOADA, ET AL. Defendants NOTICE OF ACTION To the following Defendant(s): UNKNOWN TENANT IN POSSESSION OF SUBJECT PROPERTY (UNABLE TO SERVE AT ADDRESS) Last Known Address: 4714 TROUT AVENUE, SEBRING, FL 33870 YOU ARE HEREBY NOTIFIED that an action for Foreclosure of Mortgage on the following described property: LOT 382, SEBRING RIDGE, SECTION A, ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 7, PAGE 45, PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. A/K/A 4714 TROUT AVENUE, SEBRING, FL 33870 has been filed against you and you are required to serve a copy of your written defenses, if any, to J. Anthony Van Ness, Esq. at VAN NESS LAW FIRM, PLC, Attorney for the Plaintiff, whose address is 1239 E. NEWPORT CENTER DRIVE, SUITE #110, DEERFIELD BEACH, FL 33442 on or before February 20, 2019 a date which is within thirty (30) days after the first publication of this Notice in The News-Sun and file the original with the Clerk of this Court either before service on Plaintiffs attoeny or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint. This notice is provided to Administrative Order No. 2065. If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court NOTICE OFACTION16 A dministrator, 2 55 N. Broadway Ave nue, Bartow, Florida 33830, (863) 534-4686, at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. WITNESS my hand and the seal of this Court this 9th day of January, 2019. ROBERT GERMAINE HIGHLANDS COUNTY, FLORIDA CLERK OF COURT By: /s/ Brenda Jimenez As Deputy Clerk CR12429-18/GJD Jan. 19, 26, 2019 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 19-07 IN RE: ESTATE OF BEATRICE L. CHOPSKI a/k/a BEATRICE LOUISE CHOPSKI, Deceased. NOTICE TO CREDITORS The administration of the estate o f B EATRICE L. CHOPSKI a/k/a B EATRICE LOUISE CHOPSKI, d eceased, whose was found on N ovember 8, 2018, and whose s ocial security number is XXX-XX7 052, is pending in the Circuit Court for Highlands County, Florida, Probate D ivision, the address of which is 590 S Commerce Avenue, Sebring, FL 3 3870. The names and addresses of t he personal representatives and the p ersonal representatives attorney are s et forth below. All creditors of the decedent an d o ther persons having claims or d emands against decedents estate on whom a copy of this notice is required t o be served must file their claims with t his court WITHIN THE LATER OF 3 M ONTHS AFTER THE TIME OF THE F IRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF S ERVICE OF A COPY OF THIS NOTICE O N THEM. All other creditors of the deceden t a nd other persons having claims or demands against decedents estate m ust file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE O F THE FIRST PUBLICATION OF THIS N OTICE. ALL CLAIMS NOT FILED WITHIN TH E T IME PERIODS SET FORTH IN SECT ION 733.702 OF THE FLORIDA PROB ATE CODE WILL BE FOREVER B ARRED. NOTWITHSTANDING THE TIME PERI O DS SET FORTH ABOVE, ANY CLAIM F ILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF D EATH IS BARRED. The date of first publication of thi s n otice is January 12, 2019. Personal Representatives : /s/ Stanley T. Chopski STANLEY T. CHOPSKI 2912 Rosalind Ave. SW Roanoke, VA 24014 /s/ Joanna L. Schilling JOANNA L. SCHILLING 514 Burwell Court Berryville, VA 22611 A ttorney for Personal Representative: / s/ Robert E. Livingston ROBERT E. LIVINGSTON Florida Bar No. 0031259 445 S. Commerce Avenue Sebring, Florida 33870 Telephone: (863)385-5156 Email: livingston@livingstonpa.com Jan. 12, 19, 201 9 NOTICE OF MEETING26 N O TI C E O F MEETIN G Notice is hereby given that the School Board of Highlands Countys Citizens A dvisory Committee will hold a meeting on Tuesday, January 29, 2019. The meeting will be held at 5:30 p.m., or as soon thereafter as may be practicable, in the Garland Boggus Board Room, 426 School Street, Sebring, Florida. All interested persons are invited to attend. The School Board of Highlands County, Florida does not discriminate upon the basis of any individuals disability status. This non-discrimination policy involves every aspect of the Boards functions, including ones access to, participation, employment or treatment in its programs or activities. Anyone requiring reasonable accommodation in order to attend the Citizens Advisory Committee meeting please call 4715564 not later than three days before the meeting. Jan. 19, 2019 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! NOTICE OFSALE30 NOTICE OF PUBLIC SALE The following personal property of LORRAINE WEBSTER, if alive, or if dead THE ESTATE OF LORRAINE WEBSTER, DECEASED, WINFIELD HARTER WEBSTER, if alive, or if dead THE ESTATE OF LORRAINE WEBSTER, DECEASED will, on January 25, 2019, at 10:00 a.m., at 551 S. Commerce Ave., Sebring, FL 33870; be sold for cash to satisfy storage fees in accordance with Florida Statutes, Section 715.109: 1993 JACOBSEN MOBILE HOME V IN #CH13646A TITLE #63817746 and V IN #CH13646B TITLE #63817742 and all other personal property located NOTICE OFSALE30 therein at Lot # 2 1 6 3308 E. G reens K eeper Drive, Avon Park, Florida 33825 PREPARED BY: Brandon S. Craig Ables, Craig & LeConey 551 S. Commerce Ave. Sebring, FL 33870 Jan. 12, 19, 2019 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encoura ge And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY OPEN HOUSE1010 Placid Lakes Sat. 1-4pm 227 Cessna Way NWMagnificent 3/2 w/pool on oversized lot $299,900.Rita White Realty 863-465-5601 HOMES FOR SALE1020 A von P ar k ~ U p d ate d 4/2/1 2 driveways, oversized lot, fenced y ard in quiet area off US 27. $90k. Must sell 863-381-3828 FOR SALE~SEBRING2313 Vantage Trce. 2/2/2 updated, new roof & paint, large lanai. $159K. 863-273-5799 AVON PARK LAKES~ Beautiful 3/2/2 house on quiet st. $154,900 863-443-9280 Placid Lakes,Lake June Access!Lovely 3/2 home at 904 Catfish Creek Rd. Screen porch, w/outside deck & jacuzzi; reverse osmosis & rights to boat ramp & Lake June. $179k 863-699-6772Call for Appointment MOBILE HOMES FOR SALE 1090 Dblwide Hammock Estates2/2 All Remodeled & Fully Furn!Includes lot!$69,500. 260-402-1287 Selling Mobile Homes~ $500 in 55+park on Dinner Lake; RV Spaces for rent also. 863-273-2874 MOBILE HOMES FOR SALE 1090 2007 furn dblewide in gated 5 5+ park. Clubhouse w/heated p ool, pet friendly, 3/2, Jacuzzi, walk in closet, lanai w/tinted wind ows & central AC, utiltiy rm w /workshop area, irrigation & well, carport with 4/car parking. $ 309/mo lot rent, asking $55k.207-576-9444 WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 CASHFor Your HomeALL AREAS863-414-3069M Cheeley PA HOMES FOR RENT1210 Sebring~ 2/1.5/1cg & carport. Very Clean : NO SMOKING, NO PETS. Credit & background check. $775/mo + 1st & dep 863-441-2297 Apartments & Houses for Rent in HighlandsCounty Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com DUPLEXES FOR RENT1300 Sebring Luxury DuplexTotally remodeled 3/2, new appliances, SS fridge w/ice & water disp on door, dishwasher, stove & microwave; inside pantry & laundry rm, nicely landscaped, sm. pets ok. $975/mo includes lawncare + $975 sec dep. 31286 Fernway St.863-446-7274 S e b r i ng~ S un n L a k es 2/2/1 l ow electric rate, lawn care incl. $ 880/mo. Pics at MJAHoldings.com. 863-446-0461 NEEDAJOB? CHECKTHE CLASSIFIEDS! APARTMENTS FOR RENT1320 1bd apt AVAIL FEB 1~ incl water, sewer & garbage. No dogs. $450/mo + 1st, last & sec. 800-743-2301 Castle Hill of Avon ParkAccepting Applications 1 & 2 BR Apts62 years of age or older Handicap/Disabled Regardless of AgeWe have some rental assistant available, but you must act fast! 1025 S. Castle Hill Drive Avon Park, FL 33825 863-452-6565 TDD 711 This institution is an Equal Opportunity Provider Avon Park~ 2/1 w/carport, back porch & W/D hookup. $585 plus 1st & sec.561-719-2520 Cable TV Free ~ Cen.A/C. Lg 1 bdr, tile flrs, mini blinds. Quiet, safe. $535/mo. 863-385-1999, 385-8901 Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $575; 2 br starting at $700: 3bd/2ba Remodeled house w/lrg back yard, $875/mo. 1yr lease, NO PETS. 863-382-2221 APARTMENTS FOR RENT1320 Citrus Terrace Apartments1219 Citrus Terrace Dr., Sebring FL, 33870.863-382-4664 TDD 1-800-955-8771Now accepting applications. HVAC, small waiting list, must pass background check.1 BR starting at $472/mo 2 BR starting at $567/mo 3 BR starting at $602/moThis institution is an equal opportunity provider and employer EQUAL HOUSINGOPPORTUNITY Sebring~ N ew C omp l ete l y R emodeledlrg 1bd & 2 bd: n ew kit cabinets, appliances, ce r amic tile. Starting at $550/mo w/1yr lease 863-588-0303 Studio Apt$500Avon Park/Sebring863-414-3069 M Cheeley PA UNFURNISHED APARTMENTS1324 Avon Park~ 2/1 Great Location! HUGE Porch & Shed too! W/D hookup. $575/mo + deposit941-722-1533 VACATION/ SEASONALRENTALS1390 Lakefront~ 1 bedroom$1700 month 3 month minimum863-382-2221 COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*3000-18,000 sqft; Built out. US 27 Near SR 66.Great Medical, School, Real Estate space!863-471-0663 Sebring Medical/Professional Office Space~ 33153345 Medical Hill Rd., near HIghlands Regional Medical Center. 954-868-9091 LOTS & ACREAGE1500 SE of Gainsville~ 8 ac lakefront, high & dry, on 854 ac Georges Lake. $215k. 239-693-7270 Lake Okeechobee Lot on Canal w/seawall & dock!110x78, Zoned for permanent structure, No RVs. Existing slab, electric & water. 2827 SE 37th Ave., Okeechobee.DRASTICALLY REDUCED!Only $22k.269-506-6510or 269-476-2188 2000EMPLOYMENT HELPWANTED2001 Direct Care Staff needed for group homes in Avon Park. High school diploma/GED with min. 2yrs experience working with kids in a group home. Call 863-353-9322 or email resume to hannaw@gmbhc.com

PAGE 11

www.highlandsnewssun.com January 19, 2019 | HIGHLANDS NEWS-SUN | B3 HELPWANTED2001 ACCOUNTS RECEIVABLE SPECIALISTLykes Bros. Inc. is in need of a self-motivated and experienced Accounts Receivable Specialist. The successful candidate will perform clerical duties that ensure efficient, timely, and accurate payment of accounts, invoicing, journal entry creation, account reconciliation and other various responsibilities as needed. Education/Experience Requirements: Highschool Diploma with some college preferable. 2 years experience in AR/AP. Microsoft GP. Please apply online at www.lykesranch.com under the career tab.*Drug-Smoke Free Workplace/Equal Employment Opportunity Employer Seeking Full Time Administrative AssistantFor an active 55+ Manufactured home community sales office. Must be organized, multitasker and have computer skills of Word and Excel. Please call to set up your appointment today.863-465-4112 Genpak LLC, a leading manufacturer of disposable foodservice packaging, is seeking to fill the following positions in our Sebring plant. PackersQuality InspectorsForklift Drivers/CDLElectricianMaintenance MechanicParts Administrative Asst.*NOW* Open InterviewsThursdays: 1…3:30pmWe offer a highly competitive compensation package, insurance & retirement benefits.Apply in Personat 116 Shicane Dr., Sebring, FL 33870 & bring your resume.GenPak is an Equal Oportunity Employer. CPA Tax AccountantFor immediate hire. Wanted CPA or CPA candidate. Reqd 5 yr exp in income tax and QuickBooks, BA in acctg. If not CPA, must be eligible for cert. DFWP. Send res. & ref. to info@cromancpa.com or Fax 863-314-9906. Dispatch Person Needed:Full-time: 7a…4:30p + hour lunch. Must: pass background chk; provide references; have exp. in data base, general office programming; customer care & scheduling customer service. Bilingual Helpful Benefits: paid vaca, holidays, 401k. Call Margie at 863385-2665 or emailmargie@advancedairsebring.com DRIVER/TECH NEEDEDMUST HAVE CDL, HAZMAT, EXP. WITH PROPANE; Qualifier Licensor willingness to obtain. Competitive wages, great benefits & paid vacations. Call: 863-453-3959 or 270-564-1011; Fax resume to: 863-453-6559;email: dskiles@upgas.com$2,000 SIGN ON BONUS!! Experienced Lawn Care Worker WantedCall Tony: 863-446-0449 Full-time pest control technician and/or lawn technician for local pest control company. Must be 18 yrs old & have a good driving record. Benefits available. Fax resume to 863-465-1513 or deliver in person to 309 South Main Avenue, Lake Placid. ExperiencedHeavy Equipment Operators Wanted~Pay Based on ExperienceCall Ray: 352-585-2279 FT Housekeeper~ For Condo Complex. Sat. +2 week days; 8a-4p; Apply at: 124 Lake Drive Blvd., Sebring. DFWP HELPWANTED2001 IT SPECIALIST Hardee Co. BOCC ITS Dept.$49,461.20…$68,182.81 Plus Benefits Technical work relating to computer data development, computer software, hardware maintenance & network devices. 5 years exp. and able to work OT & weekends. Description with application atwww.hardeecounty.net HR, 205 Hanchey Rd., Wauchula, FL 33873. 863-773-2161 Position open until filled. 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 MAINTENANCE MANAGER SEBRING, FLLocal Manufacturer seeking a Maintenance Manager in our Sebring, FL plant. This is a key position that requires the right person who has 7-10 years experience desired in supervision of maintenance personnel. A chance to join an industry leader for the right individual. We offer a competitive salary and excellent benefits package! Apply in Personat 116 Shicane Dr., Sebring, FL 33870 & bring your resumewith salary history. *GenPak is an Equal Opportunity Employer. Maintenance Manager Electrical, Plumbing & AC experience needed; Clean, valid FL Drivers Lic required. Call 863-243-9046or emailmanager@mypeaceland.com GENPAK LLC a leading manufacturer in the plastic foodservice packaging industry in Sebring, FL area has an opening for an INDUSTIRALMECHANIC in our Sebring, FL facility. Must have a strong industrial/electrical/elec tronic background. Troubleshooting and repair of mechanical, pneumatic & hydraulic production machinery. Some job duties include: Install, maintain, inspect, troubleshoot, repair and perform preventative maintenance on all plant instrumention, control systems, AC & DC drives and electrical equipment. Responsible for prompt and accurate diagnosis of minor problems and the implementation of corrective action. Set up a nd operate limited types of shop tools and specialized test, measuring equipment and hand tools utilized in any phase of machine installation or maintenance. Conduct evaluation tests on valves, motors, instruments, etc. Must be proficient in troubleshooting AC & DC controls. Research specifications for materials, testing and repair of instrumentation and electrical equipment. Welding and fabrication a plus. Applicants must maintain a full complement of tools to perform normal duties. Benefit package includes, but is not limited to, health, dental, vision, life, AFLAC, 401k. Shift differential for night shift. Overtime mandatory as business demands.Apply in Personat 116 Shicane Dr., Sebring, FL 33870 & bring your resumewith salary history. *GenPak is an Equal Opportunity Employer. CLASSIFIED ADSSELL Davis Citrus Management is seeking a reliable and dependable full time employee. Tractor/hand labor, general grove work maintenance help needed. MUST have a VALID drivers license and reliable transportation to work. Pay is based on experience. Please fill out application and you MUST list work references. If you have applied before, no need to re-apply. We have your application on file. For further details, text or call 8 63-443-1365 (cell). You may also contact the office at 863453-7777. HELPWANTED2001 HARDEE CO. BOCC PUBLIC WORKS DIVISION Solid Waste/Heavy Equipment Operator (FL A CDL Air Brake & Tanker endorsements)$13.86-$19.11/hr. + ben. pkg. Equipment Operator/ Spotter (FL A CDL Air Brake & Tanker endorsements) $12.01$16.55/hr. + ben. pkg. Equipment Operator (FL DL preferred B CDL)$11.41-$15.73/hr. + ben. pkg. Bridge Worker I (FL B CDL) $11.41-$15.73/hr. + ben. pkg. Positions include 100% paid Health Insurance for Employee Coverage.Job descriptions at www.hardeecounty.netw/application. Submit: HR, 205 Hanchey Rd., Wauchula, FL 33873. (863) 773-2161. Positions open until filled. Local manufacturer in the Sebring, FL area has an opening for a Safety Coordinator .This position reports to the Regional EHS Manager. Requirements are as follows:2…3 years experience related to safety programs in a manufacturing environment;Knowledge of OSHA/ANSI standards;Must have experience in the following safety programs: Hazardous Communications Exposure Control (Bloodborne Pathogens, Hep B) Personal Protective Equipment Hearing Conservation Respiratory Protection Lock Out/Tag Out Confined Space Entry Fire Prevention/Emergency Action Plan Powered Industrial Vehicles Fall Protection Machine Guarding ErgonomicsEssential Duties are as follows, but are not limited to: Conduct weekly safety and health walk through with follow-up actions; Provide monthly OSHA/ Safety training for all employe es; Accident/Incident/Near Miss investigations and Illness Exposure monitoring; Investigations into employee inquiries, suggestions and complaints related to safety; Assist Corporate EHS Manager with environmental compliance programs and reports related to hazardous waste, air permitting, water pollution control, etc.; Monthly Safety Committee meetings; Monthly reporting to Corporate. Successful candidate will possess good communication and organizational skills. Must be proficient in Word, Excel and Powerpoint. We offer a comprehensive salary & benefits package.Apply in Personat 116 Shicane Dr., Sebring, FL 33870 & bring your resumewith salary history. *GenPak is an Equal Opportunity Employer. PROFESSIONAL2010 CPA FIRM in Sebring needs Accountant exp. in bookkeeping & personal & corporation tax return prep. Flex hrs. Call 305-323-2521 or email:ganttcpateam@gmail.com GETRESULTS USECLASSIFIED! PROFESSIONAL2010 Relational MarketingSpecialist For Venice, FL Sun Events Entertainment is a rapidly growing concerts promotions business bringing regional and national talent to venues in Florida and on national tours. We are looking for a person with proven marketing skills to help develop our street team and execute our social media strategy. This non-anxious, goal-driven person will help us grow Sun Events while also learning the entertainment business from a supportive group of professionals. This position has entry level pay with room to grow. Contact:rfrank@sunevents.com CLERICAL/OFFICE2020 Front Desk/ReceptionistNeeded Part-Time for busy medical practice in Sebring. Please email resume toacarr801@hotmail.com MEDICAL2030 N ow hi r i ng a C ert ifi e d D enta l A ssistant~ Please bring your res ume to Heartland Oral & Maxi llofacial Surgery @ 5601 US H wy 27 N., Sebring. Must be reliable. Oaks at AvonReaders Choice Award FacilityHIRING RNs New Wages Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement OpportunitiesAll Eligible Applicants will be Interviewed Directly.Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 OAKS AT AVONReaders Choice Award Facility HIRING CNAs Full/Part-Time, all shifts~New Wages!!~Benefits for FT!!Apply at 1010 Hwy 27N Avon Park or fax resume toTammy Padilla at863-453-5308 Oaks at AvonReaders Choice Award Facility HIRING LPNs Full-Time & Part-Time Career Advancement OpportunitiesHighly Competitve SalariesAll Eligible Applicants will be Interviewed DirectlyApply at 1010 US Hwy 27 N., Avon Park or fax resumeto Tammy Padilla at 863-453-5308 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! Medical Payment PostingExperience preferred. For busy specialty practice. Benefits available. Email resume to: bedmonson@florida jointspine.com MEDICAL2030 RN/LPN…Long Term CareSign On Bonus CNA…Long Term Care Sign On BonusNA…Assisted Living Rewarding Work Environment Competitive Compensation and Benefits!Join Our Team. Voted Best in Highlands County! Apply:at www.palmsofsebring.comEmail resume to:mbruns@palmsofsebring.comor In Person at: 725 S. Pine St., Sebring, FL 33872 RESTAURANT/ HOTEL2040 Codys of SebringNow Hiring Experienced People for ALL Positions Busy, fun, casual restaurant. Competitive WagesApply in person daily 2-4pm at 521 US Hwy 27 N. Or email your resume to:sebringcodys@gmail.com T urnyou r trashinto cash! Advertise youryard sa l e! Downtown Deliaccepting applications for Sandwich Makers. Wage based on exp. Apply in person WedSat 9-11a or 2-4p. Call 4713532 for directions only. 231 S. Ridgewood Dr., Sebring SKILLED TRADES2050 Auto Body Techor Combo Tech needed~ Must be experienced. For appointment call 863-382-7551 SEEKING EMPLOYMENT2120 Experienced Home Health Aide Seeks Job Caring for Elderly. Call 786-267-3032 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! Findthe perfect companion inthe Classifieds! 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 THINGSTODO3030 S ebring Hills BingoThurs Nights: Doors open 4p; g ames from 6-9p in clubhouse, 200 Lark Ave. 863-382-1554 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 Sebring Estate Sale Thurs Jan. 17 & Fri Jan. 18: 8am-2pm; Sat Jan. 19: 8a…1p 3704 Dauphine St.2 lift chairs, recliner, sofa, sleeper sofa, desk, queen bedrooms, dining room, kitchen, lamps, tables, exercise bike, TVs, clothes, shoes, dishes, pots, pans, linens, sm appliances, hunting, fishing, lures, cameras, yard tools, tools, 2009 Saturn AURA XEThis is a must see!!Conducted by Transitions Now LLC.Pictures on Estatesales.netLike us on Facebook! A nnua l T ras h & T reasure Sale~ 35+ Vendors! 8am-Noon Sat Jan. 19 at Tropical Harbor Clubhouse, 27 Rickert Dr., Lake Placid (off Lake Clay St.) Benefits NuHope Senior Care A von P ar k M u l t i f am il y Th ursF r iSat, 8am-? 927 W. Pine St. Fur niture, decorations, bikes, tools, household, clothes for all ages.

PAGE 12

B4 | HIGHLANDS NEWS-SUN | January 19, 2019 www.highlandsnewssun.com GARAGE SALES6014 Avon Park Villa Del Sol Parkwide Sale~ 8a-1p Sat Jan. 19. Located behind Winn Dixie Avon Park ~ 9a-4:30p Fri & Sat at 1108 W. Hall St. Cast iron skillets, queen bed, & more. B uyers /Th r if ters c l earance sa l e !! Property from 2 storage units placed for sale to best offer. Bikes, baby carriages, art, old movie posters, furniture, mattress sets, pet carriers and portable kennel, wedding dress, books, toys, household items, tools and more. Fri. 9:30AM3PM and Sat. 9:30AM-Noon only. Highlands Self-Storage, 7825 S. George, Hwy 27 S. Right on 66, one block. L or id a Ch urc h o f t h e B rethren Annual Sale!8a-2p F ri Jan. 25 & 8a-noon Sat J an 26 at 332 Palms Estate R d. Riding mower, lrg carpet, kit c abinets, designer clothes & more, plus a Bake Sale! L a k e Pl ac id E state S a l e ~ 8 3 S at & 10-2 Sun at 121 Tangeri ne Rd. Antiques, furn, tools, Chevy tires w/rims & lots more L a k e B onnet Vill age A nnua l C ommunity Garage & Bake S ale~8a-noonSat Jan. 19 at 2 958 Sandy Beach Rd., Avon P ark. US 17, across from Shriners. Lake Placid Covered Bridge, 164 Parkview Circle. Fri 18th, Sat 19th. Generator, tools, hammock, jewelry, clothes. ``Open house for sale Sebring Fri 1/18, Sat 1/19, 84, 5916 Thunder Rd. Lots of misc, household, tools, Pampered Chef items. Sebring Multi Family~ 8am Sat Only at3327 Bristol St., furniture: antique & other, toys, dishes, paintings, tools, & much much more! Sebring Multi Family~8a-? Fri & Sat at 4325 Lamancha Cir. (Sun n Lakes) Tools, household, jewelry & lots of misc! S ebring ~ 8 a2 p Thurs thru S at a t 1825 Elf Dr. Nice dining set, f urn., walkers, sm appliances, silverplated silverware & more! HTD ESTATE SALE1608 BOOTH DRIVE OFF SPARTA ROAD, SEBRING Thurs. 8-Sundown, Fri. & Sat. 8-3Over 300 pieces of jewelry, framed art work, lamps, bookshelves, home decor, china cabinet, metal wall decorations, glass top coffee & end table, over 30 pairs of ladies sandles & shoes size 7-71/2, purses, large mens sport shirts, throw pillows, Oneida stainless steel, Cusine, Green Pan & Innovea Pro cookware, patio furn, patio swing, scuba equip luggage, carpet cleaner, White Mountain fryer, Xmas Halloween & fall decorations, Heritage Dickens village series over 100 pieces.Go to Estatesale.com or likeus on Facebook to see pictures.Questions, call Bill at 863-414-0342. Sil ver O a k s P ar k A nnua l S a l e 8a-1p Sat only at 205 White Poplar St., Sebring. Furniture, scooters, tools & much more! MOVINGSALES 6029 Moving Sale See items on CraigslistCall 863-655-4709 HOUSEHOLD GOODS6030 Di nnerware S et, 48 pc. T a ih er fine china, springtime pattern, service for 8 plus extra pieces, small chip on platter, $75 obo 863-273-7625 FURNITURE6035 2 black wrought iron floor lamps, matching 2 black end table lamps, $100. Large porch rocking chair w/cushion $35. Twin box spring & mattress, like new in plastic, $100. End table w/lamp & magazine rack, glass top, $40. 201-207-4809. A s hl ey e l ectr i c roc k er rec li ner : cream color, exc. cond. $200; black leather office chair : $25563-543-3317 Dining table and 4 chairs, round, like new, $250. 412-417-2028. S o f a & c h a i r, goo d con di t i on, $150, 540-686-6849. FURNITURE6035 DOWNTOWN MALL & NEW DELIŽNOW OPEN WED-SAT 9-5 6 desks from $29 150 pics & posters from $5 8 sofas from $85 Sofa Bed Only $89 231 S. Ridgewood, near the Circle, Sebring 863-471-3435 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 Ni ce rattan w hi te d es k g l ass t op, 4 drawers, matching chair $ 75. Gliding rocker, like new, $25, 863-257-0342 TV S tan d ~ fi ts tvs up to 65Ž 3 temp. glass shelves, silver / black. Like new! Orig $200, sell for $70. 860-919-3922 TV/STEREO/RADIO6040 C omplete HT S 2000S herwood H ome Theater Surround Sound System $75 (260)557-2749 CLOTHING/ JEWELRY/ ACCESSORIES 6065 FUR CAPE MUSKRAT Medium size, $95 863-385-6518 ANTIQUES COLLECTIBLES6070 Antiques WantedUpscale Decor Items, Art Glass, Sterling, etc. No Furn.812-535-1400(Local) MUSICAL6090 W as hb urn fl at top gu i tar w /h ar d shell case, turner & capo VGC $250, 540-686-6849. GOLFACCESSORIES6125 2 Tires for Golf cart~ 85% tread, w/rims. $30 for 1; $50 for both. 863-453-4234 Golf Clubs & Bag~ Woods: 1, 3 5 7, 9, 11 plus 2 putters & ball r etriever $30 863-385-2410 BICYCLES/ TRICYCLES6135 Assorted Adult & Kids Bikes~Like New!$30 and up.863-414-8088 Bi cyc l es (2) M en  s Di amon d Back (new), $150.00 & Ladies beach bike, 24Ž, $45.00, 804456-2006 Bi cyc l es, mens, $10 00 womens, $30.00 863-471-0894 or 260-701-2708 TOYS/GAMES6138 Jigsaw Puzzles~(40-50) Quality ; all pieces there, put together once. $5 ea. 863452-5236 or 863-273-5499 R egu l at i on V o ll ey b a ll S et w i t h ball, used 1 time, $39.00, 863-471-0894 or 260-701-2708 PHOTOGRAPHY/ VIDEO6140 C ameraP anason i c L um i x Di g i ta l DMC-ZS1, 10.1MP w/12x wide angle mega opt image stabilized zoom & 2.7Ž LCD, tri-pod/manual incl., $200.00 863-273-7625 LAWN & GARDEN6160 L awn C art $19 L awn S cooter $4, rakes, shovels, hoe, $3 $5 863-471-0894 260-7012708 LAWN & GARDEN6160 Snapper Riding Mower~ 28Ž cut, 10hp. $125. 513-267-3027 BUILDING SUPPLIES6170 Bathroom Vanity Top~white, cult ured marble, 2 sinks, 73Žx22Ž $150 obo. 863-385-7116 Fi rep l ace I nsert~ NEVER U SED Incl. galvanized & SS flue p ipes. Cost $2,279 sell for only $500 firm. 863-699-6733 TOOLS/ MACHINERY6190 Air Compressor~ Sears, 150psi, 30 gal. $100. 863-453-4234. EXTENSION LADDER 8 ft, $55 863-385-6518 G as P ressure W as h er E xC e ll 5.5 HP, 2200 PSI, $125, 804456-2006 Pallet Jack~ 4000 lbs. lift, perfect condition! $100.863-453-4234. OFFICE/BUSINESS EQUIP./SUPLIES6220 Xerox Workcentre 5135~ Free-standing copy machine. Excellent condition. $200. Call Julie 863-381-3400 DOGS6233 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $895+. 941-773-0723 € 322-6709 minimagicyorkie.com PETSUPPLIES & SERVICES6236 Pet Stroller~Exc. condition! $45. 863-382-4375 APPLIANCES6250 Frigidaire: Microwave 20Ž x14Žx11Ž, $20; Dishwasher, std sz. $50. Both exc cond!860-919-3922Sebring Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted K enmore W as hi ng M ac hi ne~ top loading; very good cond! White $100. 863-699-6733 MISCELLANEOUS6260 G o bl ets (2) ma d e i n I ta l y b y Ravello, orange/gold design, $20.00 for set, 863-273-7625 TROPICAL FRUIT TREESAvailable in:3, 5, 7, 15, 20, 25 & 50Gallon Pots Avocados Bananas Citrus Mango Peach Longan & Figs Starfruit Soursop Lychee Mulberry Papaya Jackfruit Tamarind Olive Guava Cherry Coconut Moringa Jabatacaba MiracleFruit Blueberries Mamey Sapote Sapodilla SugarApple Persimmon Loquat& MUCH MORE!!! Delivery AvailableBARRETTS TREE NURSERY91 Carefree Ct., or 744 US Hwy 27 N., Venus, FL305-216-8452or 352-843-7389 Jigs Hay for Sale~ Round bales. $40/bale. Close to Sebring, Donald Skipper. 863273-5485 or 863-385-1787 L a dd er, 6 f t., woo d $19 00 860-471-0894 260-701-2708 MISCELLANEOUS6260 PIANO LESSONSLearn a fast, new, easy way! Teaching ladies & youth ages 7 & up. Limited spaces; call now! 863-443-2689 V ellux Throw Blankets (2) handmade, blue w/wolves & purple w/floral, Exc. cond., $15.00 each 863-273-7625 W olf Musical Water G lobes Tune is MemoryŽ for 1 & Youve got a friendŽ on the other, $20 ea., 863-273-7625 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! CADILLAC7030 2007 CTS~ 6 cyl, Loaded! Cold AC. Executive business car, family owned. Needs nothing! $5k cash 772-971-0707 LEXUS7178 2001 L exus IS300 ~ nee d s b ody work, has new tires & b elts. 191k mi., good cond! $2,500 obo. 719-659-9534 TOYOTA7210 Toyota Tacoma extra cab 1999.130,000 well kept miles, auto, cold A/C, custom rims, topper, recent service. 863-385-1574, 863-465-9100. ANTIQUES/ COLLECTIBLES7250 1984 Mercedes 380SL Conv~ 170k mi., 8 cyl w/hard top & custom cart. As is. Will be sold to highest bidder by Feb. 1. Minimum bid $10k. Vehicle located in Sun n Lakes Imp. District. Call or Text 519-735-2380 AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~ NO JUNK! I come to you! Call Sam239-595-4021 or 239-250-2000. TRUCKS/ PICK-UPS7300 2012 Peterbilt 367 Tractor~Cummins GX475 14.9L, Eng Brake, Easton Fuller 10 SPD, A/R CAB, Air Tarp Susp 12000, 252Ž WB alum wheels. 206,718 miles. $55,000 obo863-443-9279 2006 Ford F350 long bed truck, blue in color, fully loaded, x-condition 150+k mi. $10,000. 863-443-9279 BOATS-POWERED7330 Winner Tournament 18 Bass Boat~ w/150hp Mercury & trailer. $4,500. 262-853-9145 MISC. BOATS7333 Zodiac Inflatable Boat~11 with 15hp Mercury motor. Includes trailer. $1,300. 863-446-0609 TRAILER & ACCESSORIES7341 20 17 5x 8 C argo Trailer ~en closed w/rear ramp & side door. V -nose. Good cond. low mi. $1,650. 417-926-3167 Single axle cargo trailerEnclosed, 5 x 8, like new! $2,395. 636-295-5158 CYCLES/MOPEDS/ SCOOTERS7360 2001 Honda 1800 Motor Trike~ 67k mi., well maintained, excellent cond! $15,500. 518-231-4440 T urnyou r trashinto cash! Advertise youryard sa l e! 2003 Honda 1800 Motor Trike89k miles. Well-maintained$15,500. 269-580-4634 2003 Kawasaki Vulcan 1600 red, Cobra pipes, windshield, Only 5,300 mi. $2,200. 907-322-6437 X-Treme X360 Electric 2 wheel scooter w/new batteries, VGC $150, 540-686-6849. CAMPERS/ TRAVELTRAILERS7370 2012 Forest River Cedar Creek Destination Trailer~ Perfect condition! Upgrades: Washer & dryer, fireplace, electric awning, and many more. Asking $38,900 OBO. Call920-660-2407, see at Site 187 at Adelaide Shores. PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! I BuyTravel Trailers, 5th Wheels, Motor Homes & Trucks.I Come to You!813-713-3217Avon Park Holiness Camp AVON PARK „ The Avon Park Holiness Camp service will take place at 7 p.m. Friday, Jan. 25, in the Tabernacle featuring Rev. Jerry Ausbrook, retired Church of God pastor. Dr. Thomas Hermiz will preside. Tuesdays in January, Dr. Michael D. Sanders will lead a Bible study on the book of Hebrews at 10 a.m. in the Luce Lounge. All are welcome to attend. The Holiness Camp is at 1001 W. Lake Isis Road, across from Walmart. For information call 863-453-6831 or email of“ce@avonparkcamp. com or visit avonparkcamp. org. View the livestream at avonpark.comp.org. Church of the Brethren-Sebring SEBRING „ On Sunday, Pastor David Smalleys sermon will be Spiritually Discerned by the Holy SpiritŽ from 1 Corinthians 2:10-13. Special music by Bev Hann. For more information, call the church of“ce at 863-385-1597. Church of Buttonwood Bay SEBRING „ Pastor Cecil Hess will preach Are you an Ambassador?Ž from Matthew 5. Communion will be served. Special music by the choir and soloist Pam Bauder. The church is on U.S. 27, four miles south of Highlands Regional Medical Center. For information, call 863-446-3695. Church of the Way SEBRING „ The Sunday service by Pastor John Nelson will be about the spiritual preparation of the communion about to be distributed. The Sunday School lesson by Allen Branch, Overseer, will wrap up the Fearfully and Wonderfully MadeŽ series. The church is at 1005 N. Ridgewood Drive in Sebring. See info for EFCA in this papers church directory. Cornerstone Christian Church AVON PARK „ Sunday, Pastor Toby Cribbs brings the message, Jesus, The King.Ž Gene Correll will be singing The Brush.Ž The church is at 1003 W. Pine St. in Avon Park. Call 863-633-0677. First Baptist Church of Lake Josephine SEBRING „ Sunday, Pastor Stephen Ahrens will preach the morning message. At 11 a.m. Paul Pitts presents The Scribe,Ž a musical drama. The church is at 111 Lake Josephine Drive in Sebring. Visit fbclakejosephine.org or call 863-655-1524. First Presbyterian ARP Church of Avon Park AVON PARK … Pastor Juan Carlos Undas sermon will be The Importance of Knowing Gods WordŽ from Psalm 119:1-2 and Peter 2:15. The adult Sunday school lesson is Guard the Gospel Like PaulŽ from 2 Timothy 4. The choirs Introit will be Be Still, For the Presence of the LordŽ and the anthem, Come, Sing Songs of Joy.Ž The church is at 206 E. LaGrande St. in Avon Park. Call 863-453-3242. First Presbyterian ARP Church of Sebring SEBRING „ Sunday, Pastor Darrell A. Peer will bring the sermon, Walk This WayŽ from Genesis 5:1-5, 21-32. The church is at 319 Poinsettia Ave. in Sebring. Call 863-385-0107. Leisure Lakes Baptist Church LAKE PLACID „ Internationally known journalist and prophecy CHURCH NEWS NEWS | 8B

PAGE 13

www.highlandsnewssun.com January 19, 2019 | HIGHLANDS NEWS-SUN | B5 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 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 CHILD CARE5051 Christian Grandmother type wants tolove & care foryour infant/toddlerin my home! 231-578-3575 COMPUTERSERVICE5053 Computer RepairsWe Come to You! Smart TVSet Up. Starting at $39.95! 208-406-9743 CONTRACTORS5054 JMC BuildersKitchen Bath WindowsDoorAdditions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 AAA Southern Cleaning Inc.Pressure washing & WindowsCommercial & Residential863-464-1138 Home Advisor MemberFree Estimates!Licensed & Insured863-243-0429 Rag Doll Home Cleaning LLCCome Home to a Fresh, Clean House!239-822-2259 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 Same Day Electrician. 25 yrs e xp. 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 FurnitureRefinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HANDYMAN/ GENERALREPAIR5089 All Around HandymanYard work; odd jobs, Powerwashing &Much More~ No Job 2 Small863-253-9565 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! Specializing in House, Driveway & Pool Deck Painting & Pressure Washing;Flooring;REBUILD OR REPAIR:Decks, Walkways & Seawalls863-212-5651All Jobs Guaranteed! Handyman25yrs Exp.Lic# HM0007No Job Too SmallJohn 863-446-1121 HOME / COMM. IMPROVEMENT5100 Residential & Commercial Installation & Repair863-414-8333 Complete Home Repair & Remodeling Mobile Home Repair 10% Discount for Veterans& First Responders863-202-5645Chad J. ChavisLic. & Insured Lic#HM0183 Trash Removal& 10 yrd Dumpster RentalCall Capt. TrashŽ786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Landscaping/Tree TrimmingPressure WashingResidential & CommercialLic & Ins.863-243-3063 Irrigation Install & Repairs Yard Design Landscaping & PaversBrad Brewer863-781-0071 LAWN/GARDEN & TREE5110 Joe JohnsonsALL AMERICAN TREE SERVICETrimming~RemovalSod 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 Bush Hog Rake RototillerBucket Grapple Box Blade. Licensed & Insured863-255-3712 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 Luis LawncareTree Trimming & RemovalShrubsHedgesLandscape LawnsPalm TrimmingPressure Cleaning & WashingFREE ESTIMATES~ Insured863-402-0631 / 863-212-3282 MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocksSeawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL PAINTING/ WALLPAPERING5140 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 RON WILLIAMS PAINTING CONTRACTORInterior & Exterior Pressure Wash25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 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 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured PESTCONTROL5150 DADs Pest ControlSince 1984~Lawn Spraying & Interior. State cert./lic. & ins. Single owner/operator. 33yrs + exp! New to area, No contract required!20% off initial service/mention this ad. 561-644-2950 or 863-467-8707 PETCARE5155 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 Sherls Pet SittingYour home~Day or NightProfessional mature ladyRef. on req.863-633-9351 POOLSERVICES5165 Makin WavesPool CleaningKeeping Your PoolClean IS Our Business863-214-2405 PRESSURE CLEANING5180 Driveways Sidewalks Homes Free Estimates Serving Highlands CountyRyan Hill 863-273-7382 PROFESSIONAL SERVICES 5181 Dont lose anymore money! National Life offers 5% bonus interest, no fees & youre guaranteed to never lose a penny!Call 863-253-9074 for a FREE retirement check-up! SCREENING5184 Re-Screen Pools & Patios & Garage Doors~ No Job Too Small! Call John863-381-4897 Lic# 2236 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 ROOFING5185 METAL ROOFING EXPERTS SHINGLES FLAT ROOFS REPAIRS NO Subcontractors or Salesmen~ Our Estimators ARE RoofersLocally Owned & Operated & Serving S. FL since 1982! Best Reputation in South FloridaLic#CCC1331770 bryantroofing@yahoo.com863-675-7045 T urnyou r trashinto cash! Advertise youryard sa l e! MISCELLANEOUS5230 50 Years Since 1968The Name You TrustHIGHPOINT QUALITY FURNITUREPATIO SETSSTANLEY SLEEPERSRECLINERS~BEDSDININGSURPLUS CITYAMMO BOXES HOLSTERS-VESTS52 STORAGE TRAILER ON WHEELS $1,750VENDORS MALLYOUR SPACE $99 A MONTHTHE FEW THE PROUD2346 US 27 NSebring863-385-47592 STORES FOR RENT: 2300 US HWY 27 N. $495 MONTH $995 10 BUILDABLE LOTSSALE OR TRADE Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS!

PAGE 14

B6 | HIGHLANDS NEWS-SUN | January 19, 2019 www.highlandsnewssun.com WORSHIP & PRAISE 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 ROBERT MATHEWS Bearing His Name; Preaching His Doctrine; and Awaiting His Coming. Worshiping God in Spirit and in Truth.Ž 863-214-7053 ASSEMBLY OF GODFirst Assembly of God327 Plumosa Street, Lake Placid Sunday Service 10:45 am Wed. Bible Study 7 pm Wed. Youth 6:30 pmRev. JOHNNY M. BRYANTEveryone Welcome! 863-465-2363 ASSEMBLY OF GODFirst Assembly of God4301 Kenilworth Blvd., SebringService Times: Sundays 10:30 a.m. & 6:30 p.m. Wednesdays 7 p.m. Pastor TRENT MORGAN 863-385-6431 BAPTISTWhispering Pines Baptist Church303 White Pine Dr., Sebring, FL 33872Sunday Bible Study for all ages, 9 a.m. Sunday Worship 10:30 a.m. & 6 p.m. Thursday Prayer, 11 a.m. Pastor STEVE TRINKLE To know Christ and make Him known.ŽMinister of WorshipTony Pangle 863-382-6265 BAPTIST Sparta Road Baptist Church 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 embarqmail.com 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 COLE863-465-0060Loving 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 33852863-452-6556 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 JIM WOOD863-381-2953A Church after Gods Own Heart CATHOLICSaint James Catholic Church3380 Placidview Drive Lake Placid Mass schedule: Saturday 4 p.m. (vigil) Sunday 8 a.m. & 10 a.m. Weekdays 9 a.m. Holy Days 9 a.m. & 7 p.m. (vigil) Christmas MassesDec. 24th 5:30 p.m. & 10 p.m. Dec. 25th 8a.m. & 10 a.m.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: 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 Placid863-465-3721 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 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 Josephine 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 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! Pastor 863-655-1524 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-Pastor833-369-5433 PASTORAL AND SPIRITUALŽ APOSTOLICNew Life FellowshipPastor J.P. FULLER Sunday Morning Worship, 10:45 a.m. Sunday School 10:00 a.m. Thursday Evening Worship 7:00 p.m. 2213 Rainbow Avenue Sebring(corner of Youth Care Lane & Rainbow Ave.) 863-314-6427facebook.com/NLFSebring BAPTISTSouthside Baptist Church379 S. Commerce Avenue € Sebring, FL 33870863-385-0752 David C. Altman, Pastor Ryan Myhre, Associate PastorSunday … 9:00 AM Coffee and Fellowship 9:30 AM Sunday School for all ages 10:45 AM Morning Worship (Childrens Church for K-5th Grade) 6:00 PM Evening Service Wednesday … 6:15 PM AWANA 6:30 PM … Student Ministry Bible Study 6:30 PM … Parenting Class 7:00 PM … Mid-Week Prayer Time Mysouthsidebc.com CATHOLICSaint Catherine Catholic Church820 Hickory St., Sebring, FL 33870Tel: 863-385-0049 Spanish: 863-385-6762www.stcathe.com email: Pastor: Very Reverend JOSE GONZALEZ, V.F Mass ScheduleSaturday 9 am & Vigil Mass 4:00 pm Sunday 8 am, 10 am & 4pm Monday … Friday 8 am & 12pm Sunday Spanish Mass 12 pm First Friday Mass 6pm 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 863-633-0677JOHN CARTER, Music Minister 863-521-3276 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 Church 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 Web: 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; JOY LOOMIS, director of music 863-453-6681 BAPTISTFirst Baptist Church, Sebring200 E. Center Ave. Group Bible Studies, 9:15 a.m.; Blended Service,10:30 a.m.; Mision Bautista 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. AWANA Wednesday 6-7:30 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. 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 a.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=3648138-1

PAGE 15

www.highlandsnewssun.com January 19, 2019 | HIGHLANDS NEWS-SUN | B7 WORSHIP & PRAISE 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 7:45am & 9:30am (Traditional) and 11am (Blended Service) 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. LINHARTBible Study 9:00 a.m. Worship Times: 10:30 a.m. 3005 New Life Way Sebring FL 33870863-402-1684HighlandsCommunity.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.)Effective: Suday October 14th Sunday School 8:30 am Sunday Worship: 9:30 a.m.Pastor Rev. JOHN C. GRODZINSKI Open Communion all services rlcavonpark.comGods Work, Our Hands.Ž863-453-6858 LUTHERANTrinity Lutheran Church25 Lakeview St. Lake Placid, FL 33852 Worship Service 10 a.m. www.TrinityLutheranlp.comRev. RICHARD A. NORRIS Pastor 863-465-5253Trinity Tots PreschoolAges 3-4 (A VPK Center) Lic. #C10H10020)863-465-6313SUSAN NORRIS, DirectorHome of The 500th Anniversary Reformation MuralŽ LUTHERANChrist Lutheran Church Avon Park … LCMS 1320 County Road 64, 1/2 mile east of Avon Park High School past the four-way stop sign.Sunday Divine Worship, 10 a.m. Holy Communion is celebrated every week with traditional Lutheran Liturgy, hymns and songs of praise. Fellowship time with coffee and refreshments follows worship. Come worship and fellowship with us. Pastor SCOTT MCLEAN 863-471-2663christlutheranavonpark.org LUTHERANAtonement Lutheran Church-ELCA 1178 S.E. Lakeview Dr., SebringSunday worship service with open communion 9:30 a.m.Interim Pastor DAVID THORESEN 863-385-0797www.atonementlutheranfl.com NON DENOMINATIONALBible Fellowship Church3750 Hammock Road, Sebring, FL 33872-4458863-385-1024Website: bfcsebring.com Email: bfcfamily@bfcsebring.comPastor: TODD PATTERSON Associate Pastor: ANDY MCQUAID Pastor over Youth & their Families: ADAM SMEHYLChildrens Ministry Directors: CHRIS & DANA HADDENPastor of Worship: JORDAN TERRELL1st Worship & Sunday School (all ages)ƒ.9:00 AM 2nd Worship & Sunday School(all ages except Jr. High & Sr. High Youth)ƒ10:45 AM(Nursery both hours)Sunday Evening Service 6:00 PM € Weds: Youth 6-7:30 PMChildrenƒ3 years to 5th grade (during school year)ƒ6 p.m.Prayer timeƒ.6:15 PM LUTHERANFaith Lutheran Church LCMS 2740 Lakeview Dr., Sebring, FL 33870ROBERT J. MAULELLA PastorWorship Service 9 am Sunday School/ Adult Bible Study 10:15 am2018 Advent, Christmas, and New Years Eve Schedule Weds, Dec. 5th, 12th & 19th Advent Supper is 5pm Advent Svc is 6 pm Christmas Eve Candlelight Service 7pm New Years Eve Service 4 pmwww.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 9 a.m. & 10:45 a.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 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. NELSONSunday Worship 8 a.m. & 10:30 a.m. Wednesday 6 p.m. Evening Prayer Thursday 9 a.m. Holy Communion43 Lake June Rd., Lake Placid, FL 33852863-465-0051Call Thrift Store for Hours: 863-699-0221 www.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. The House of Prayer 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. Tuesday morning 10 a.m. Prayer Time 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. DR. DAVID LAWSON, 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 ZACH EVANS, 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. and Wed. 10 a.m. Bible study, Wed. 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 The Church of the Way1005 N Ridgewood Dr., SebringA PLACE FOR YOUŽ Pastor: John E. NelsonSUNDAY: Adult Sunday School 9 a.m. Fellowship Time 10-10:30 a.m. Sunday Worship 10:30-12 p.m. Noon Childrens Sunday School 10:30-12 p.m. NoonWEDNESDAY: Evening Prayer 6:15 p.m. € Bible Study 6:30-7:30 p.m. Join us in the Church Fellowship Hall with Handicap Facilities, for a casual, blended worship, fellowship & prayer in a warm & friendly setting! thechurchofthewaysebring@gmail.com863-471-6140 www.thechurchofthewaysebring.org EFCA UNITED METHODISTThe First United Methodist Church of Avon Park Sunday morning worship 10 AMSeeker Service 6 PM. Tuesday Game Day 2 PMRev. Barbary, Pastor 200 S. Lake Ave., Avon Park, FL 33825 863-453-3759Fumcap.com Church 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. 1st Saturday each month: Pancake Breakfast 8am 11am Winter Life groups pending. Pastor TIM TAYLOR 863-446-1339 CHURCH OF NAZARENEadno=3648140-1

PAGE 16

B8 | HIGHLANDS NEWS-SUN | January 19, 2019 www.highlandsnewssun.com Adams Voice in concert LAKE PLACID „ Adams Voice from New Castle, Indiana will present a concert at 10:30 a.m. Sunday at Lake Placid Church of the Nazarene. A free-will offering will be taken and there is no charge for admission. The church is at 512 Interlake Blvd. Recovery seminar and support group LAKE PLACID „ GriefShare, recovery seminar and support group meets on Wednesdays, from 10:30 a.m. to noon beginning Wednesday, Jan. 23, at Harvest House Fellowship Church, 1957 Blessings Ave. in Lorida (the old school house). GriefShare, a biblical 13-week seminar, features nationally recognized experts on grief and recovery topics. For more information and to register, call the Pastor at 863-273-5640, or go online to griefshare.org. Learn English using the Bible SEBRING „ Covenant Presbyterian Church will offer an opportunity to learn English as a second language using the Bible, from 6-8 p.m. every Tuesday through April 9, at Covenant Presbyterian Church, 4500 Sun n Lake Blvd. in Sebring. Refreshments provided. Open to all skill levels and nationalities. For information, contact Sara Leon at 305-773-4693 or email saraleon2010@live.com. Alpha program series SEBRING „ Alpha is a 12-week program designed to help people discover more about the Christian faith while sharing laughter and a meal. The Thursday, Jan. 24 gathering at noon will cover Why Did Jesus Die?Ž For information or to sign up, call 863-655-0713 or email springlakepc@ embarqmail.com. The church is at 5887 U.S. 98 in Sebring, look for the large white cross. Reality Ranch Cowboy Church ZOLFO SPRINGS „ Reality Ranch Cowboy Church will have its 5D Tom Watts Memorial Barrel Race at noon on Saturday, Jan. 27, 1980 State Road 66 in Zolfo Springs. Paul Daily of Wild Horse Ministries at 7:30 p.m. On Sunday, Jan. 28, Tommy Brandt will be in concert at 11 a.m. with Message by Kerry Kuhn. Reality Ranch Bronc and Bull Series at 1 p.m. Concessions available and free admission. Everyone is welcome. For information, call Randy Johnson at 863-781-1578. Free community health fair SEBRING „ Church on the Ridge will host a Free Community Health Fair from 8:30-11:30 a.m. Tuesday, Feb. 5 at 1130 State Road 17 North in Sebring. Free vital sign checks. Come learn about healthcare in our area. Women together for Christ LAKE PLACID „ The Community Church of God will host a rally at 9 a.m. Saturday, Feb. 9 at 735 Sun n Lakes Blvd. in Lake Placid. Prayers, music and more. Sharon Beck will be guest speaker. Lunch will be served and there will be door prizes. You must pre-register and cost is $10. For information, call 863464-0014 or 863-465-1874. Cut off date is Jan. 29. expert Dr. Jimmy DeYoung will bring a four-part series titled, Current Events and Bible Prophecy,Ž this Sunday through Tuesday at the church, 808 Gardenia St., Lake Placid. Call 863-243-1125. Heartland Christian Church SEBRING „ Sunday, Pastor Ted Moores sermon will be Four Things God Cannot DoŽ from Nahum 1:3-6. Service will include Heartland Singers singing How Great Thou Art;Ž Jewel Thomas, Mary VanHooreweghe and George Kelly singing Consider the Lilies,Ž and a solo by George Kelly. The church is at 2705 Alternate Route 17 South in Sebring (behind Publix). Call 863-314-9693. New Beginnings Church of Sebring SEBRING „ On Sunday, Pastor Gary Kindles sermon title will be From the Outhouse to the PenthouseŽ based from Isaiah 62:1-5. Bible study is James Chapter 5. The church is at The Morris Chapel, 307 S. Commerce Ave. Call 863-835-2405. Southside Baptist Church SEBRING „ The morning service will be The Reward of the Poor in Spirit.Ž In the evening there will a concert featuring The Hyssongs. The church is at 379 S. Commerce Ave. in Sebring. Call 863-385-0752. St. Agnes Episcopal Church SEBRING „ Another fun night of dancing will be from 6-8 p.m. tonight (Jan. 19). Live music with the Skylarks. Tickets $10 and bring your own snacks. Bottled water, soda and other drinks available for donation. The annual ”ea market will take place 8 a.m. to noon Saturday, Jan. 26 in the Parrish Hall of the church. The church is at 3840 NW Lakeview Drive in Sebring. Call 863-385-7649. Spring Lake Presbyterian Church SEBRING „ On Sunday, Pastor John Davis will preach the sermon, Whine to WineŽ from John 2:1-11. Fellowship with coffee and treats will follow. The church is at 5887 U.S. 98 in Sebring, look for the big white cross. Call 863-655-0713 or email springlakepc@embarqmail. com. Spring Lake United Methodist Church SEBRING „ Sunday, Pastor Bill Baldwin will give the sermon, Gifted for OthersŽ from 1 Corinthians 12:1-11. The church is at 8170 Cozumel Lane, Sebring. Call 863-655-0040 or email umc. springlake@gmail.com. St. John United Methodist Church SEBRING „ Sunday, Rev. Ronald De Genaro, Jr. will bring the sermon, The Best is Yet to Come!Ž from John 2:1-11. Call 863-382-1736.NEWSFROM PAGE 4B CHURCH BRIEFS LEISURE LAKES BAPTIST CHURCH808 Gardenia Street | Lake Placid, FL 33852 863 699-0671 | leisurelakes.org PRESIDENTS, POLITICS AND PROPHECY CURRENT EVENTS AND BIBLE PROPHECYDR. JIMMY DEYOUNG Jimmy DeYoung is a Prophecy Teacher, Author, Journalist, and Evangelist. He can be heard daily on his radio broadcast Prophecy Today, seen on TV as co-host of Day of Discovery, and found online at ProphecyToday.com. Jimmy teaches Bible Prophecy from a Premillennial, Pre-Tribulational perspective.SUNDAY, JANUARY 20TH € 10:45AM & 6PMMONDAY, JANUARY 21ST € 6PM TUESDAY, JANUARY 22ND € 6PMQ AND A PRECEDING EACH EVENINGS SESSION adno=3648544-1 WORSHIP & PRAISE 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 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, 6 p.m. Senior Pastor, J. P. OCONNOR 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 Pre-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 CAMERONWE INVITE YOU TO JOIN US ON SUNDAYS! 8:00 and 9:30 AM Traditional Worship 11 :00 AM Contemporary Worship 9:45 AM Sunday School 4:00 PM Middle and High School Youth Groups WEDNESDAY MINISTRIES 7:00 PM Youth Group (6th-12th grade) 7:00 PM Adult Small Group Bible Studies 7:00 PM Nursery and Childrens Ministry117 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 S 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.Join us at our NEW location1957 Blessings Avenue Lorida, FL 33857(former Lorida SchoolHouse Building)Pastor Angelo Trunzo 863-273-5640 NON DENOMINATIONALNew Beginnings Church of Sebring 307 Commerce Ave., Sebring FL 33870Bible Study every Sunday 9 a.m. Blended Church Service 10:15Pastor GARY KINDLE 863-835-2405newbeginningschurchofsebring.comadno=3648141-1

PAGE 17

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS McConnells maneuvers take backseat to Trump in shutdownSee Page 2 Saturday, January 19, 2019 Congress to probe whether Trump told Cohen to lie By LISA MASCARO, ZEKE MILLER, JILL COLVIN and CATHERINE LUCEYASSOCIATED PRESSWASHINGTON „ The allegation, if true, was extraordinary: The White House, in leaking the travel plans of members of Congress, put the safety of the speaker of the House in jeopardy. Speaker Nancy Pelosi on Friday canceled her plans to travel by commercial plane to visit U.S. troops in Afghanistan, saying President Donald Trump had caused a security risk by talking about the trip. The White House said there was no such leak. But it was the latest turn „ and potentially the most dangerous „ in the highstakes brinkmanship between Trump and Pelosi, playing out against the stalled negotiations over how to end the partial government shutdown. And it showed once again the willingness of the former hard-charging businessman to hit hard when challenged, as he was earlier this week when Pelosi suggested postponing his State of the Union address during the shutdown. Julian Zelizer, a professor of history and public affairs at Princeton University, said it gives new meaningŽ to tensions between the executive and legislative branches. There are public back and forths,Ž he said, citing relations between past presidents and House speakers. But this kind of tensions, preventing the speaker from visiting the troops and the speaker suggesting the White House leaked information about a crucial ” ight, this is one more example of where Trumpism brings us into new territory.Ž The political stakes are high as the shutdown moves into a “ fth week, with hundreds of thousands of federal workers going without pay and no outward signs of resolution. Trump is demanding money from Congress to build his long-promised border wall with Mexico. But Congress has not approved the funds. White House press secretary Sarah Sanders stressed the importance of a looming Tuesday deadline to process paychecks, when the government will need to decide if workers get another round of zeroes on Fridays payday. One of the key reasons that the president did not want Speaker Pelosi to leave the country is because, if she did, it would all but guarantee the fact that the negotiations couldnt Pelosi cancels Afghanistan trip, citing Trump leak AP PHOTOSpeaker of the House Nancy Pelosi, D-Calif., takes questions from reporters, Friday, on Capitol Hill. By MATTHEW LEE and DEB RIECHMANNASSOCIATED PRESSWASHINGTON „ President Donald Trump will hold a second summit with North Korean leader Kim Jong Un to try to broker a deal to coax the North to give up its nuclear program, the White House announced Friday. News of a second meeting with the reclusive North Korean leader came after Trump met at the White House for 90 minutes with a North Korean envoy, Kim Yong Chol, who had traveled to Washington to discuss denuclearization talks. Trump and Kim Jong Un are to meet near the end of February at a place to be announced at a later day, said White House press secretary Sarah Huckabee Sanders. She called the Oval Of“ ce meeting productiveŽ and said the U.S. and North Korea would continue to have conversations with hopes that North Korea would give up its nuclear weapons capabilities. The United States is going to Trump, Kim to hold 2ndsummitUS, North Korea leaders to meet in February AP PHOTOSecretary of State Mike Pompeo, right, and Kim Yong Chol, a North Korean senior ruling party o cial and former intelligence chief, pose for photographs at the The Dupont Circle Hotel in Washington on Friday. By MARCIA DUNNAP AEROSPACE WRITERCAPE CANAVERAL „ Here comes a total lunar eclipse and supermoon, all wrapped into one. The moon, Earth and sun will line up this weekend for the only total lunar eclipse this year and next. At the same time, the moon will be ever so closer to Earth and appear slightly bigger and brighter than usual „ a supermoon. This one is particularly good,Ž said Rice University astrophysicist Patrick Hartigan. It not only is a supermoon and its a total eclipse, but the total eclipse also lasts pretty long. Its about an hour.Ž The whole eclipse starts Sunday night or early Monday, depending on location, and will take about three hours. It begins with the partial phase around 10:34 p.m. EST Sunday. Thats when Earths shadow will begin to nip at the moon. Totality „ when Earths shadow completely blankets the moon „ will last 62 minutes, beginning at 11:41 p.m. EST Sunday. If the skies are clear, the entire eclipse will be visible in North and South America, as well as Greenland, Iceland, Ireland, Great Britain, Norway, Sweden, Portugal and the French and Spanish coasts. The rest of Europe, as well as Africa, will have partial viewing before the moon sets. Some places will be livestreaming it, including the Grif“ th Observatory in Los Angeles. During totality, the moon will look red because of sunlight scattering off Earths atmosphere. Thats why an eclipsed moon is sometimes known as a blood moon. In January, the full moon is also sometimes known as the wolf moon or great spirit moon. So informally speaking, the upcoming lunar eclipse will be a super blood wolf „ or great spirit „ moon. In the U.S., the eclipse will begin relatively early Sunday evening, making it easier for children to stay up and enjoy the show. Plus the next day is a federal holiday, with most schools closed. But the weather forecast for much of the U.S. doesnt look good. Parents can keep their kids up maybe a little bit later,Ž said, Hartigan, who will catch Total lunar eclipse meets supermoon Sunday night AP PHOTOIn this August 2018 photo, Earth starts to cast its shadow on the moon during a complete lunar eclipse seen from Jakarta, Indon esia. Starting Sunday evening, all of North and South America will be able to see the only total lunar eclipse of 2019 from start to nish th is weekend.A ‘super blood wolf moon’PELOSI | 3 SUMMIT | 3 ECLIPSE | 3By MARY CLARE JALONICK and ERIC TUCKERASSOCIATED PRESSWASHINGTON „ Special counsel Robert Muellers of“ ce on Friday issued a rare public statement disputing the accuracy of BuzzFeed News report that said President Donald Trumps attorney told Mueller that the president directed him to lie to Congress. BuzzFeed, citing two unidenti“ ed law enforcement of“ cials, reported that Trump directed Michael Cohen to lie to Congress about a Moscow real estate project and that Cohen told Mueller that Trump personally instructed him to lie about the timing of the project. The report said Muellers investigators learned about Trumps directive through interviews with multiple witnesses from the Trump Organization and internal company emails, text messages, and a cache of other documents.Ž The report said Cohen then acknowledged Trumps instructions when he was interviewed by the Mueller team. The statement by Muellers of“ ce on Friday night doesnt cite any speci“ c errors, but the special counsels spokesman, Peter Carr, said, BuzzFeeds description of speci“ c statements to the special counsels of“ ce, and characterization of documents and testimony obtained by this of“ ce, regarding Michael Cohens congressional testimony are not accurate.Ž Immediately after the statement was issued, Trump retweeted a post that said: Sadly so many will never get the memo that it was fake!Ž Buzzfeed spokesman Matt Mittenthal said: We stand by our reporting, and we are working to determine what exactly the Special Counsel is disputing. Stay tuned.Ž Democrats had earlier vowed to investigate whether the report was true, calling that possibility a concern of the greatest magnitude.Ž House intelligence committee Chairman Adam Schiff, D-Calif., and House Judiciary Committee Chairman Jerrold Nadler, D-N.Y., both said they would investigate the matter. Any evidence that Trump directed a witness to lie to investigators would place him in the greatest political and legal jeopardy yet and confront him Muellers office disputes BuzzFeed reportBUZZFEED | 3

PAGE 18

Page 2 E/N/C www.yoursun.com The Sun | Saturday, January 19, 2019NATIONAL/STATE/WORLD NEWS By TERRY SPENCER and BRENDAN FARRINGTONASSOCIATED PRESSWEST PALM BEACH „ Republican Florida Gov. Ron DeSantis suspended a Democratic county elections supervisor Friday who failed to meet deadlines during recounts after Novembers election, but her supporters said the move was unwarranted and political. DeSantis said Palm Beach elections supervisor Susan Bucher violated state law by not completing recounts before a state mandated deadline and by mishandling ballots. The countys aging ballot counting machines had been certi“ed by the state but broke down repeatedly during the recount. The elections of“ce in Palm Beach County demonstrated on a national stage that they simply could not comply with the laws of the state,Ž said DeSantis, who didnt meet with Bucher before making the decision. There was a train of problems and it was not just there was a mistake here or a mistake there, it really tarnished the image of the State of Florida.Ž Bucher is a former state representative who has held the elections position since 2008. DeSantis named Republican lawyer Wendy Link to replace her. A raucous crowd watched the announcement, with about 20 Bucher supporters cursing and shouting at the governor while DeSantis supporters cheered the decision.By CURT ANDERSONAP LEGAL AFFAIRS WRITERFORT LAUDERDALE „ Lawyers for Florida school shooting suspect Nikolas Cruz said Friday that his con“dential medical records were improperly disclosed to a state investigative panel by someone in the Broward Sheriffs Of“ce. The attorneys asked Circuit Judge Elizabeth Scherer to hold another hearing on whether the sheriffs of“ce should be held in contempt of court for providing the records to the state commission investigating the shooting. They say access was limited by Scherers court order to only certain authorized investigators and prosecutors in the criminal case. Not only is it a violation of the court order, but its a violation of federal law,Ž said Cruz attorney Melisa McNeill, referring to federal protections of medical and mental health records. The law encourages people to get treatment knowing that those records will be kept con“dential.Ž Sheriffs of“ce attorney Christian Tsoubanos said there was no intent to violate any court orders or federal law, and hes been unable to determine who at the agency may have given the records to the Marjory Stoneman Douglas High School Public Safety Commission. This is not the Broward Sheriffs Of“ce de”ecting blame. If we did release those records, it was a mistake,Ž Tsoubanos said. We would not purposely or knowingly violate the courts order or try to circumvent the courts order.ŽFlorida governor suspends county elections supervisor AP PHOTOPalm Beach County Supervisor Of Elections Susan Bucher points at a tally sheet in West Palm Beach on Nov. 15.Parkland shooting suspects medical records an issue AP PHOTOParkland school shooting suspect Nikolas Cruz enters the courtroom for a hearing at the Broward Courthouse in Fort Lauderdale, on Tuesday. WORLD NEWS BRIEFSAirstrike on IS-held area in Eastern Syria kills 20BEIRUT (AP) „ An airstrike hit militants and civilians trying to ”ee the last area controlled by the Islamic State group in eastern Syria on Friday, killing at least 20, the countrys state media and opposition activists reported. The airstrike on the IS-held village of Baghouz comes as the offensive against the extremists by U.S.-backed “ghters of the Kurdish-led Syrian Democratic Forces has intensi“ed over the past few weeks. It also comes as the United States begins the process of withdrawal from Syria. State news agency SANA said 20 people were killed in the airstrike on Baghouz, while the Britainbased Syrian Observatory for Human Rights said 23 people were killed. It said 10 IS members were among the dead. Both blamed the U.S.led coalition that has been providing air cover to the SDF in their monthslong offensive to capture the area from the extremists. Most of those killed were Syrians displaced from nearby areas,Ž said Europe-based activist Omar Abu Layla of the DeirEzzor 24 monitoring group.Swiss, German students protest inaction on climate changeBERLIN (AP) „ Thousands of students held rallies Friday across Germany and Switzerland to protest the lack of action against climate change. The demonstrations in dozens of cities were inspired by student Greta Thunberg, who has been staging a weekly school strikeŽ in Sweden. Many used the Twitter hashtag #FridaysForFuture to give their of”ine protests visibility online. In Berlin, protesters focused on an upcoming political decision about when to end the use of coal in the country. Germany still relies heavily on lignite coal, a fossil fuel that produces large amounts of greenhouse gases that heat the atmosphere. An expert panel is expected to publish non-binding recommendations later this month on how Germany can achieve the transition from using coal to using renewable energy in the coming decades.By JILL LAWLESSASSOCIATED PRESSLONDON „ Prime Minister Theresa May held talks Friday with European leaders and British Cabinet colleagues, but efforts to end Britains Brexit stalemate appeared deadlocked, with neither May nor Britains opposition leader shifting from their entrenched positions. May has been meeting with politicians from several U.K. parties this week to try to “nd a way forward after her European Union divorce deal was overwhelmingly rejected by Parliament. Despite that, May has been unwilling to move her red linesŽ in the Brexit negotiations, which include taking Britain out of the blocs customs union. And opposition Labour Party leader Jeremy Corbyn has refused to meet with May unless she rules out the possibility of Britain leaving the EU with no deal „ a scenario that many believe would hurt the British economy. May on Friday also spoke to German Chancellor Angela Merkel, Dutch Prime Minister Mark Rutte and European Commission President Jean-Claude Juncker, and planned more calls to European colleagues over the weekend. But the talks yielded little progress. The European Commission said tersely that the May-Juncker call was an exchange of information on both sidesŽ and that the two had agreed to stay in touch.Ž May, who narrowly defeated a no-con“dence vote in her Conservative government triggered by Corbyn this week, said it was not within the governments power to rule out no-dealŽ because by law Britain will leave the EU without an agreement on March 29 unless Parliament approves a deal before then. May is due to publish her revived Brexit blueprint on Monday, before British lawmakers debate it „ and doubtless try to alter it „ on Jan. 29. The prime minister is in a bind. Many lawmakers think a soft BrexitŽ that keeps Britain in the EUs single market or customs union is the only plan capable of winning a majority in Parliament. But a large chunk of Mays Conservative Party is vehemently opposed to that idea. Britains political chaos has spurred EU nations to step up preparations for a disorderly British exit. France and other countries are spending millions, hiring thousands of workers and issuing emergency decrees to cope with the possibility that Britain will crash out of the bloc, sparking major disruptions to travel and trade. French Prime Minister Edouard Philippe on Friday inspected some of the countrys preparations for a no-deal Brexit, visiting the Eurotunnel complex and meeting with small businesses on the English Channel coast. Also Friday, a group of high-pro“le Germans made an emotional appeal to Britain to stay in the bloc. A letter published in the Times of London said without your great nation, this Continent would not be what it is today: a community de“ned by freedom and prosperity.ŽMays foes gather as Brexit stalemate drags on AP PHOTOBritains Prime Minister Theresa May leaves 10 Downing Street, in London, Friday. NATIONAL NEWS BRIEFSCongressman apologizes for yelling, Go back to Puerto RicoST. LOUIS (AP) „ A Missouri congressman who yelled go back to Puerto RicoŽ at Democrats during a heated House ”oor debate over the partial government shutdown has apologized to a colleague who perceived the comment as a racial slur directed at him. Rep. Jason Smith, a Republican from Salem, said when he yelled the comment Thursday he was referring to a group of about 30 Democrats who went to Puerto Rico last weekend in the midst of the shutdown, The St. Louis Post-Dispatch reported. But Rep. Tony Cardenas, a Democrat from California, said he believed the comment was directed at him. Cardenas, who organized the Puerto Rico trip, said he heard go back to Puerto RicoŽ several times while he was growing up in Pacoima, California. Smith, the House Republican conference secretary, said he didnt know Cardenas organized the trip and the comment was not directed at any individual. He said he quickly apologized to Cardenas. Cardenas said he appreciated Smiths call, and the two plan to get together when the House returns to session Tuesday to become better acquainted.Report: Facebooks privacy lapses may result in record fineSAN FRANCISCO (AP) „ Facebook may be facing the biggest “ne ever imposed by the U.S. Federal Trade Commission for privacy violations involving the personal information of its 2.2 billion users. The FTC is considering hitting Facebook with a penalty that would top its previous record “ne of $22.5 million, which it dealt to Google in 2012 for bypassing the privacy controls in Apples Safari browser, according to The Washington Post. The story published Friday cited three unidenti“ed people familiar with the discussions. In an automated response, the FTC said it was unable to comment, citing its closure due to the U.S. government shutdown. Facebook declined to comment.By LISA MASCARO and ADAM BEAMASSOCIATED PRESSWASHINGTON „ One of Senate Majority Leader Mitch McConnells guiding principles is: Theres no education in the second kick of a mule.Ž Now, deep into a government shutdown he cautioned President Donald Trump against, McConnell is not about to let himself be kicked again. The Republican leader has been conspicuously deferential to Trump since the shutdown began. Hes waiting on the president and Democrats to make a deal to end it. The result is an unusually inactive pro“le for the GOP leader whos often the behindthe-scenes architect of intricate legislative maneuvers to resolve bitter partisan stalemates. Democrats complain publicly „ and some Republicans grumble privately „ that the Senate is not ful“lling its role as a co-equal branch of government, a legislative check on the executive. They worry about ordinary Americans facing hardship waiting for a resolution to the standoff over Trumps demand for money to build the border wall with Mexico. But the Kentucky Republican, who is up for re-election in 2020 in a state where Trump tends to be more popular than he is, sees no other choice than to stand back and let the president who took the country into the shutdown decide how he wants to get out of it. McConnell said the solution to the problemŽ is for the president, who he reminds is the only one who can sign a bill into law, to reach an agreement with Democratic leaders Nancy Pelosi and Chuck Schumer. Theres no way around that,Ž he told reporters this week. Democrats wonder whatever happened to the mastermind of earlier legislative logjams. After all, the 30-year veteran of the Senate devised the way out of a debt ceiling crisis when tea party Republicans challenged then-President Obama; he brokered the deal with then-Vice President Joe Biden to avert the socalled “scal cliff.Ž A few years ago, Leader McConnell remarked, Remember me? Im the guy that gets us out of shutdowns,Ž said Senate Minority Leader Chuck Schumer, unearthing an interview McConnell did some years ago. Well, Leader McConnell, nows the time ƒ allow a vote on legislation and reopen the government.Ž McConnell has plenty of solutions at the ready, allies say. But he sees no value in trying to execute a deal that Trump may not ultimately endorse. Its not only a waste of time, in his view, it potentially exposes Republican senators up for re-election in 2020, including himself, as sideways to Trumps wishes. Everyone is demanding that McConnell do something. What?Ž asked GOP strategist Scott Jennings, a longtime McConnell ally. What is McConnell „ or anyone else „ going to tell Trump? Hey man, give up on the wall? Thats crazy.ŽMcConnells maneuvers take backseat to Trump in shutdown AP PHOTOSenate Majority Leader Mitch McConnell, R-Ky., arrives to speak to reporters following a weekly policy meeting on Capitol Hill on Tuesday.

PAGE 19

The Sun | Saturday, January 19, 2019 www.yoursun.com E/N/C Page 3ABSmCpGrA m 48.29 +1.59 +7.8AMGYackFocN d 18.37 +.32 +4.2 YacktmanI d 19.66 +.33 +3.3AberdeenIntlSmCpA m 25.53 +.45 -7.4AkreFocRetail m 35.93 +.82 +7.0AlgerSmCpGrB m 6.02 +.19 +6.1AlpineDynDivInstl x 3.80 +.07 -7.4AmanaMutGrInv b 36.47 +.74 +2.5 MutIncInv b 47.36 +1.03 -4.3American CenturyCptlValInv 8.20 +.24 -6.8 HYMuniInv 9.48 -.01 +1.8 HeritageInv 18.49 +.57 -2.3 IntTrmTxFrBdInv 11.18 ... +1.6 UltraInv 43.82 +1.30 +2.4American FundsAMCpA m 29.89 +.82 -.4 AmrcnBalA m 25.81 +.43 -1.7 AmrcnHiIncA m 9.93 +.06 +1.1 AmrcnMutA m 39.22 +.74 -1.0 BdfAmrcA m 12.55 -.04 +.6 CptWldGrIncA m 45.24 +.98 -9.1 CptlIncBldrA m 58.10 +.58 -5.9 EuroPacGrA m 47.72 +1.10 -14.2 FdmtlInvsA m 55.65 +1.49 -5.5 GlbBalA m 30.96 +.34 -5.3 GrfAmrcA m 46.12 +1.36 -1.0 IncAmrcA m 21.35 +.25 -4.0 InvCAmrcA m 35.84 +.84 -5.2 NewWldA m 60.62 +1.38 -11.1 NwPrspctvA m 40.10 +.92 -5.1 SmCpWldA m 50.38 +1.02 -6.6 TheNewEcoA m 41.57 +1.09 -2.9 TxExBdA m 12.80 ... +1.6 WAMtInvsA m 43.31 +1.05 -2.0BairdAggrgateBdInstl 10.53 -.02 +.4 CorPlusBdInstl 10.84 -.02 +.3BaronAsstRetail b 68.10 +2.42 +.9 GrRetail b 66.12 +2.21 +.9 PtnrsRetail b 50.42 +.91 -3.8BerkshireFoc d 24.83 +1.01 +13.0BlackRockAlCpEngyRsInvA m 9.76 +.22 -16.8 GlbAllcIncInstl 17.99 +.19 -7.0 GlbAllcIncInvA m 17.88 +.18 -7.3 HYBdSvc b 7.40 +.04 -.1 StrIncOpIns 9.63 ... -.9 TactOppsInvA m 13.64 +.03 +3.5BruceBruce 512.21 +7.41 +.1CGMFoc 43.63 +1.07 -22.9ClipperClipper 104.86 +4.17 -9.4ColumbiaLgCpValA m 12.48 +.45 -8.0DFAEMktCorEqI 20.20 +.32 -15.2 EmMktsValInstl 28.15 +.43 -13.1 FvYrGlbFIIns 10.57 +.01 +2.2 IntlCorEqIns 12.46 +.19 -16.0 IntlSmCoInstl 16.93 +.19 -17.7 IntlSmCpValIns 17.70 +.17 -21.4 USCorEq1Instl 22.14 +.62 -5.0 USCorEqIIInstl 20.52 +.58 -6.4 USLgCpValInstl 34.67 +.98 -8.9 USSmCpInstl 32.74 +.84 -7.2 USSmCpValInstl 33.39 +.85 -8.5 USTrgtedValIns 22.02 +.63 -9.6Delaware InvStrategicIncA m 7.75 +.02 -2.7 ValInstl 20.74 +.39 -1.3DeutscheCorEqA m 24.19 +.67 -3.7 CorEqS 24.47 +.68 -3.4 GNMAS 13.34 -.02 +.9Dodge & CoxBal 98.09 +2.04 -3.0 Inc 13.33 +.01 +.6 IntlStk 39.54 +.85 -17.2 Stk 186.34 +5.96 -5.1DoubleLineCorFII 10.65 -.01 +.7 TtlRetBdI 10.40 -.02 +2.2 TtlRetBdN b 10.39 -.03 +1.9DreyfusMidCpIdxInvs 31.45 +.93 -6.2 MnBd 11.49 ... +1.1 NYTxExBd 14.47 -.01 +.8 OppcSmCpInv 25.55 +.56 -12.9 ShrtTrmIncD 9.96 ... ...Eaton VanceDivBldrA m 13.11 +.30 -4.4EdgewoodGrInstl 31.11 +1.06 +3.7FMICommonStk 23.59 +.51 -4.7 LgCp 18.21 +.38 -2.6FPACptl 30.44 +.84 -10.4 Crescent d 31.41 +.75 -4.8FederatedHiIncBdA f 7.23 +.06 +.6 IntlSmMidCoA m 30.11 +.60 -16.8 KaufmannA m 5.43 +.13 +5.3Fidelity500IdxInsPrm 92.88 +2.62 -2.7 AsstMgr50% 17.04 +.21 -3.9 BCGrowth 90.54 +2.33 +2.5 Balanced 21.74 +.45 -2.1 Canada 47.76 +1.12 -7.9 Cap&Inc 9.56 +.11 -2.2 Contrafund 11.88 +.40 -.8 ContrafundK 11.88 +.40 -.8 DivGro 27.08 +.80 -4.9 EmMkts 28.50 +.73 -16.5 EmergMketsOpps 17.44 +.36 -16.0 EmergingAsia 38.74 +.86 -14.6 ExMktIdxInPr 58.28 +1.58 -3.4 Fidelity 42.70 +1.34 -4.8 FocusedStock 22.34 +.80 +4.8 FourinOneIdx 42.65 +.86 -4.8 Frdm 2020 15.23 +.18 -4.1 Frdm 2025 13.29 +.18 -4.7 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note rose to 2.78 percent Friday. Yields affect interest rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 5.50 5.00 4.50 2.38 1.88 1.38 PRIME RATE FED FUNDS 3-month T-bill 2.40 2.40 ... 1.43 6-month T-bill 2.49 2.49 ... 1.62 52-wk T-bill 2.59 2.56 +0.03 1.76 2-year T-note 2.61 2.56 +0.05 2.05 5-year T-note 2.61 2.57 +0.04 2.42 7-year T-note 2.69 2.64 +0.05 2.54 10-year T-note 2.78 2.74 +0.04 2.63 30-year T-bond 3.09 3.07 +0.02 2.90 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.03 2.03 ... 1.74 Barclays USAggregate 3.28 3.29 -0.01 2.86 Barclays US Corp 4.17 4.16 +0.01 3.36 Barclays US High Yield 7.11 7.12 -0.01 5.62 Moodys AAA Corp Idx 4.00 4.00 ... 3.50 10-Yr. TIPS .94 .92 +0.02 .58Commodities U.S. crude oil rose more than 3 percent while natural gas prices rose 2 percent. Gold and silver prices fell less than 1 percent each.Crude Oil (bbl) 53.80 52.07 +3.32 +18.5 Ethanol (gal) 1.28 1.27 +0.79 +1.2 Heating Oil (gal) 1.92 1.88 +1.68 +13.6 Natural Gas (mm btu) 3.48 3.41 +2.02 +18.4 Unleaded Gas (gal) 1.45 1.43 +1.59 +10.0 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1281.30 1291.00 -0.75 +0.2 Silver (oz) 15.33 15.47 -0.89 -0.7 Platinum (oz) 797.80 807.80 -1.24 +0.2 Copper (lb) 2.74 2.70 +1.52 +4.3 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.27 1.27 -0.46 +1.4 Coffee (lb) 1.08 1.06 +2.37 +6.1 Corn (bu) 3.82 3.80 +0.46 +1.8 Cotton (lb) 0.74 0.74 -0.65 +2.3 Lumber (1,000 bd ft) 354.90 359.40 -1.25 ... Orange Juice (lb) 1.20 1.20 +0.29 -4.2 Soybeans (bu) 9.17 9.08 +0.99 +3.9 Wheat (bu) 5.18 5.18 -0.05 +2.9 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.2872 -.0117 -.91% 1.3895 Canadian Dollar 1.3272 +.0002 +.02% 1.2429 USD per Euro 1.1370 -.0020 -.18% 1.2242 Japanese Yen 109.79 +.56 +.51% 110.98 Mexican Peso 19.1192 +.1502 +.79% 18.6208 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6881 -.0051 -.14% 3.4166 Norwegian Krone 8.5599 +.0157 +.18% 7.8374 South African Rand 13.8617 +.1566 +1.13% 12.1222 Swedish Krona 9.0216 +.0065 +.07% 8.0155 Swiss Franc .9952 +.0016 +.16% .9583 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3951 +.0063 +.45% 1.2500 Chinese Yuan 6.7787 +.0025 +.04% 6.4201 Hong Kong Dollar 7.8434 +.0003 +.00% 7.8180 Indian Rupee 71.230 +.220 +.31% 63.880 Singapore Dollar 1.3580 +.0029 +.21% 1.3208 South Korean Won 1125.43 +3.79 +.34% 1070.45 Taiwan Dollar 30.86 +.01 +.03% 29.50 ASIA/PACIFICForeign Exchange The dollar strengthened against the euro, British pound and Japanese yen. The dollar also strengthened versus the Canadian dollar and the Mexican peso.LAST6 MO AGO 1 YR AGO Frdm 2030 16.47 +.27 -5.7 GNMA 11.20 -.02 +1.4 GroCo 17.60 +.55 -1.2 GroCo 15.54 +.48 -.4 GroCoK 17.61 +.54 -1.1 Independence 33.32 +1.10 -4.9 IntlDiscv 38.12 +.45 -17.0 IntlGr 14.18 +.28 -10.0 IntlIdxInstlPrm 38.30 +.54 -13.0 IntlRlEstt 11.30 +.14 -3.8 IntlVal 9.09 +.14 -16.3 InvmGradeBd 10.89 -.02 +.8 JapanSmlrCo 15.83 +.22 -14.4 LatinAmerica 24.14 +.70 -6.1 LowPrStk 46.50 +.97 -8.3 LvrgdCoStk 26.65 +.80 -11.9 Magellan 9.67 +.33 -3.9 MegaCapStock 14.43 +.40 -5.9 MidCapValue 20.90 +.62 -12.7 NYMuniInc 12.93 ... +1.3 NewMillennium 33.45 +.79 -4.9 Nordic 44.79 +.14 -11.4 OTCPortfolio 10.76 +.34 -1.0 Overseas 42.98 +.62 -13.8 Puritan 20.56 +.42 -2.9 SCGrth 23.30 +.69 +.5 TaxFreeBond 11.34 ... +1.8 TotalBond 10.29 -.01 +.5 TtlMktIdxF 75.66 +2.12 -2.8 TtlMktIdxInsPrm 75.63 +2.11 -2.8 USBdIdxInsPrm 11.25 -.04 +.7 ValDiscv 26.82 +.65 -6.5Fidelity AdvisorLargeCapA m 27.74 +.82 -7.0 LimitedTermBdA m 11.26 ... +.9 NewInsI 29.37 +.90 -1.9 StgInc 11.98 +.04 NAFidelity SelectBiotechnology 20.12 +.11 -2.5 Energy 37.50 +1.24 -18.7 Gold 17.37 -.69 -17.1 HealthCare 23.92 +.83 +9.9 HealthCareSvcs 93.43 +3.63 +8.1 Leisure 13.66 +.20 -5.7 Materials 67.47 +1.49 -20.7 MedTech&Devcs 50.26 +2.06 +15.9 NaturalGas 20.49 +.58 -17.4 NaturalRes 25.03 +.62 -19.4 Pharmaceuticals 19.94 +.16 +4.3 Semicon 8.46 +.10 -10.3 Wireless 8.52 +.03 -5.7First EagleGlbA m 53.54 +.97 -7.0First InvestorsGlbA m 6.76 +.15 -11.9 TtlRetA m 17.47 +.26 -6.1FirsthandTechOpps 11.86 +.51 +12.0Franklin TempletonCATxFrIncA1 m 7.24 -.01 +1.0 EqIncA m 23.71 +.68 -3.6 FdrTFIncA1 m 11.60 ... +1.1 FloridaTFIncA1 m 10.40 ... +2.1 GlbBdAdv 11.46 +.06 +2.0 GlbBdC m 11.54 +.06 +1.4 Gr,IncA m 22.15 +.37 -13.2 GrA m 96.27 +2.73 -1.6 GrOppsA m 34.40 +1.13 +1.1 IncA1 m 2.24 +.03 -2.5 IncAdv 2.22 +.03 -2.4 IncC m 2.27 +.03 -2.9 RisingDivsA m 58.33 +1.44 -3.8 TtlRetA m 9.42 -.01 -.2 UtlsC m 18.45 +.15 +9.5GERSPUSEq 49.14 +1.41 -1.4GabelliAsstAAA m 52.56 +1.10 -5.3 EqIncAAA m 17.39 +.41 -8.1 Val25A m 13.94 +.23 -5.1GlenmedeSmCpEqAdv 23.58 +.43 -10.2Goldman SachsShrtDurGovtA m 9.71 -.02 +1.1HarborCptlApprecInstl 67.26 +1.97 +.5Harding LoevnerIntlEqInstl d 20.26 +.14 -14.1HeartlandValPlusInv m 31.77 +.90 -7.5HennessyCrnrstnGrInv b 19.17 +.51 -15.7 GasUtilityInv b 26.53 +.28 +3.6HodgesRetail m 34.75 +1.60 -28.3INVESCODivIncInv b 21.55 +.29 -4.4 EngyA m 20.30 +.52 -21.3 EngyInv b 20.21 +.52 -21.3 EuropeanGrA m 35.16 +.63 -16.8 GrAllcA m 15.16 +.30 -6.0 QualIncA m 11.46 -.03 +.6 SmCpEqA m 12.13 +.33 -10.7 TechInv b 43.71 +1.37 +.3IvyAsstStratB m 18.34 +.27 -6.5JPMorganCPBondR6 8.05 -.01 +.9 CoreBondR6 11.27 -.03 +1.0 InvCnsrvGrA m 11.98 +.09 -2.0 MCapValL 35.70 +1.20 -6.7Janus HendersonBalancedC m 31.60 +.46 +.1 ContrarianT 18.44 +.77 +1.1 EnterpriseT 117.29 +3.11 +1.3 FlexibleBondS b 9.94 -.03 -.5 GlobalLifeSciT 54.46 +1.23 +7.5 GlobalValueT 13.56 +.20 -4.9 High-YieldT 8.03 +.05 -.3 MidCapValueL 14.11 +.44 -7.5 MidCapValueT 13.75 +.42 -7.7 OverseasT 28.81 +.41 -15.2 ResearchT 43.55 +1.28 -1.2 Short-TermBondT 2.98 ... +1.5 SmallCapValueL 20.47 +.58 -7.7 VentureT 70.58 +2.04 -1.6John HancockBdI 15.26 -.01 +.3 DiscpValI 19.09 +.53 -8.3 DiscpValMCI 19.00 +.59 -10.7 MltMgLsBlA b 13.56 +.19 -4.7 MltmgrLsGr1 b 13.92 +.26 -6.4Litman GregoryMtrsIntlInstl 15.19 +.33 -17.6Lord AbbettShrtDurIncF b 4.15 ... +1.8MFSMAInvsTrustB m 27.67 +.77 -4.5 ValI 37.82 +1.18 -7.6MainStayMacKHYCorpBdA m 5.50 +.04 +.7Mairs & PowerGrInv 112.53 +3.37 -2.4Manning & NapierPrBlndCnsrvTrmS 13.12 +.08 -1.2 PrBlndMaxTrmS 18.78 +.43 -4.8Marsico21stCentury 28.52 +.85 +2.9MatthewsAsianGrIncInv 14.52 +.25 -8.8MeridianGrLegacy d 36.05 +1.00 -1.9Metropolitan WestTtlRetBdI 10.39 -.02 +1.1 TtlRetBdM b 10.39 -.03 +.7 TtlRetBdPlan 9.78 -.02 +1.1Midas FundsMidas m 1.07 -.03 -15.1 MidasMagic m 17.51 +.72 -10.2NeedhamGrRetail b 35.29 +.54 -9.4Neuberger BermanSmCpGrInv 33.74 +1.14 +14.9NicholasNicholas 60.37 +1.70 +.7NuveenNYMnBdI 10.75 -.01 +1.1Oak AssociatesEmergTech 4.59 +.08 -4.1 LiveOakHlthSci 17.55 +.29 -3.2 PinOakEq 65.35 +2.34 -2.9 RedOakTechSel 25.28 +.61 +1.6OakmarkEqAndIncInv 28.67 +.76 -5.4 GlbInv 25.86 +.90 -15.9 IntlInv 22.03 +.49 -22.6 SelInv 38.46 +1.55 -20.5Old WestburyLgCpStrats 13.37 +.26 -7.4OppenheimerDevMktsY 39.75 +.74 -12.5 GlbStrIncA m 3.67 +.01 -2.7PGIM InvestmentsJenUtlA m 13.44 +.13 +7.7 JennisonBldA m 18.51 +.55 -5.0 QMAIntlEqC m 6.48 +.09 -17.5 QMASmCpValZ 16.64 +.46 -11.6 TtlRetBdZ 13.93 -.03 +.3PIMCOAlAstInstl 11.24 +.07 -4.4 IncA m 11.86 ... +.9 IncI2 11.86 ... +1.2 IncInstl 11.86 ... +1.3 ShrtTrmIns 9.79 +.02 +1.9 TtlRetIns 9.92 -.03 +.5PRIMECAP OdysseyAgrsGr 42.09 +1.12 -4.4 Gr 37.60 +1.10 -3.6 Stk 30.66 +.86 -6.6PaxBalIndvInv b 21.97 +.28 -2.9PioneerA m 26.04 +.63 -1.7PrincipalDiversIntlIns 11.41 +.21 -16.2 SAMgCnsGA m 15.65 +.31 -5.2PutnamGlbUtlsB m 12.09 +.07 +3.7 IntlGrB m 17.49 +.24 -18.2 SmCpValA m 10.11 +.24 -13.0ReynoldsBlueChipGr b 48.42 +1.39 -2.4RoyceSmCpValSvc m 9.09 +.23 -.6RydexElectronicsInv 111.73 +1.35 -13.5 HCH b 27.00 +.75 +3.9 NASDAQ100Inv 35.31 +.95 -.7SchwabHC 23.96 +.42 +3.1 SP500Idx 40.85 +1.15 -2.7State FarmGr 75.74 +1.34 -5.3Sterling CapitalStrtonSmCpVlIns 74.86 +2.30 -8.4T. Rowe PriceBCGr 104.11 +3.31 +3.0 Bal 22.33 +.34 -3.7 Comm&TeInv 101.06 +2.11 +.9 CorpInc 9.08 ... -1.9 CptlAprc 27.89 +.59 +3.3 EMStk d 40.40 +1.02 -14.5 EqIdx500 d 71.23 +2.00 -2.8 EqInc 29.02 +.66 -7.5 FinclSvcs 24.50 +1.02 -6.5 GNMA 8.96 -.02 +1.1 GlbTech 13.39 +.32 -8.4 GrStk 61.93 +1.92 +.8 HlthSci 73.53 +2.09 +5.0 InsLgCpGr 38.61 +1.19 +5.1 IntlEqIdx d 12.68 +.20 -13.7 IntlStk d 15.87 +.26 -12.6 IntlValEq d 12.75 +.19 -17.4 MdCpGr 81.95 +2.26 +.1 MdCpVal 25.91 +.34 -7.9 NJTFBd 11.87 ... +2.0 NewAmericaGr 46.96 +1.37 +3.0 NewAsia d 16.51 +.43 -14.3 NewHorizons 52.38 +1.60 +7.9 NewInc 9.15 -.02 +.1 OverseasStk d 9.84 +.15 -14.4 RlEstt d 26.51 +.64 +2.6 Rtr2020 20.32 +.27 -3.6 Rtr2025 16.14 +.25 -4.2 Rtr2030 23.45 +.41 -4.7 Rtr2035 17.16 +.32 -5.3 Rtr2040 24.40 +.49 -5.5 RtrBal 14.29 +.12 -2.2 SciandTech 34.59 +1.08 -3.2 SpectrumGr 21.39 +.50 -6.7 SpectrumInc 12.05 +.04 -1.5 SummitMnIncInv 11.66 -.01 +1.1 TFShrtInterm 5.55 ... +1.3 TxEfficientEq d 30.73 +.96 +1.9 Val 32.39 +.78 -7.7Third AvenueValIns d 41.47 +.79 -16.1ThompsonBd 11.30 +.01 +2.0 LgCp 64.28 +2.09 -8.0ThornburgInvmIncBldrA m 20.74 +.23 -4.1ThriventIncA m 8.77 +.02 -1.7TocquevilleGold m 30.16 -1.11 -18.9TouchstoneLargeCpFocA m 39.15 +1.17 -1.5TransamericaAsAlGrC m 11.72 +.25 -10.0 AsAlModC m 10.70 +.10 -5.7U.S. Global InvestorGlbRes b 4.47 +.02 -26.8 GoldPrcMtls b 6.67 -.22 -12.8USAACrnrstnMod 13.78 +.12 -5.2 GrInc 22.23 +.60 -6.9 GvtSec 9.57 -.04 +1.5 HiInc d 7.74 +.07 -.2 PrcMtlsMnral 11.44 -.38 -15.1 SciTech 23.77 +.68 -2.3 TELngTrm 13.05 -.01 +1.3 TrgtRet2040 12.44 +.19 -7.4 TrgtRet2050 12.55 +.21 -8.0 WldGr 28.66 +.56 -8.5Value LinePremGr b 32.51 +.97 +4.2Vanguard500IdxAdmrl 246.78 +6.94 -2.7 500IdxInv 246.77 +6.94 -2.8 BalIdxAdmrl 34.39 +.56 -1.0 BalIdxIns 34.40 +.57 -1.0 CAITTxExAdm 11.65 ... +2.1 CnvrtSecInv 11.90 +.03 -3.1 CptlOppAdmrl 142.15 +3.83 -2.9 CptlOppInv 61.57 +1.67 -3.0 DevMIdxAdmrl 12.65 +.20 -13.4 DevMIdxIns 12.67 +.20 -13.4 DivGrInv 25.62 +.67 +.8 EMStkIdxInAdm 33.57 +.55 -15.1 EqIncAdmrl 69.90 +1.49 -3.9 ExplorerAdmrl 85.14 +2.43 +2.8 ExtMktIdxAdmrl 83.05 +2.26 -3.5 ExtMktIdxIns 83.04 +2.25 -3.4 FAWexUSIIns 95.13 +1.57 -13.3 FAWexUSIdxInv 19.05 +.31 -13.4 GNMAAdmrl 10.23 -.03 +1.5 GlbEqInv 27.95 +.62 -7.7 GrIdxAdmrl 74.04 +2.06 -1.8 GrIdxIns 74.04 +2.05 -1.8 GrandIncInv 44.46 +1.22 -3.2 HCAdmrl 85.52 +2.19 +3.2 HYCorpAdmrl 5.64 +.03 +.7 HYTEAdmrl 11.17 -.01 +2.1 InTrBdIdxAdmrl 11.01 -.03 +1.0 InTrInGdAdm 9.40 -.01 +.7 InTrTEAdmrl 13.96 +.01 +2.1 InPrtScAdmrl 24.51 -.14 -.6 InPrtScIns 9.99 -.05 -.5 InsIdxIns 242.64 +6.83 -2.7 InsIdxInsPlus 242.66 +6.83 -2.7 InsTrgRt2020Ins 21.75 +.26 -3.1 InsTtlSMIInPls 57.96 +1.62 -2.7 IntlGrAdmrl 84.12 +1.22 -13.4 IntlValInv 33.89 +.51 -14.1 LTInGrdAdm 9.54 -.03 -4.2 LTTEAdmrl 11.39 -.01 +1.8 LfStrGrInv 31.63 +.58 -5.4 LfStrModGrInv 25.77 +.35 -3.6 LgCpIdxInv 49.47 +1.39 -2.8 LtdTrmTEAdmrl 10.89 ... +1.9 MCpGrIdxInv 51.22 +1.73 -1.1 MdCpIdxAdmrl 185.51 +5.60 -4.9 MdCpIdxIns 40.98 +1.24 -4.9 MdCpIdxInsPlus 202.10 +6.10 -4.9 MorganGrAdmrl 87.07 +2.52 ... MorganGrInv 28.09 +.81 -.1 PrmCpAdmrl 129.34 +3.65 -1.4 PrmCpCorInv 24.90 +.65 -4.5 RlEstIdxAdmrl 112.57 +2.31 +6.0 SCpValIdxAdm 53.80 +1.48 -5.8 SCpValIdxI 30.07 +.83 -5.8 STBdIdxAdmrl 10.29 -.01 +1.7 STInvmGrdAdmrl 10.44 -.01 +1.4 STInvmGrdIns 10.44 -.01 +1.4 STTEAdmrl 15.74 ... +1.7 SeledValInv 24.62 +.53 -14.7 SmCpIdxAdmrl 69.59 +2.00 -2.8 SmCpIdxIns 69.59 +2.00 -2.8 StarInv 24.80 +.37 -4.1 StrEqInv 29.70 +.87 -7.1 TrgtRtr2015Inv 14.22 +.12 -2.0 TrgtRtr2020Inv 29.61 +.34 -3.1 TrgtRtr2025Inv 17.70 +.25 -3.8 TrgtRtr2030Inv 32.22 +.51 -4.5 TrgtRtr2035Inv 19.76 +.35 -5.2 TrgtRtr2040Inv 34.09 +.66 -5.9 TrgtRtr2045Inv 21.40 +.44 -6.3 TrgtRtr2050Inv 34.44 +.71 -6.3 TrgtRtrIncInv 13.00 +.08 -1.2 TtBMIdxAdmrl 10.42 -.03 +.6 TtBMIdxIns 10.42 -.03 +.7 TtBMIdxInsPlus 10.42 -.03 +.7 TtInBIdxAdmrl 21.74 +.04 +3.4 TtInBIdxIns 32.62 +.05 +3.5 TtInBIdxInv 10.87 +.01 +3.4 TtInSIdxAdmrl 26.84 +.43 -13.7 TtInSIdxIns 107.32 +1.71 -13.6 TtInSIdxInsPlus 107.34 +1.71 -13.6 TtInSIdxInv 16.04 +.25 -13.7 TtlSMIdxAdmrl 66.52 +1.86 -2.7 TtlSMIdxIns 66.53 +1.86 -2.7 TtlSMIdxInv 66.50 +1.86 -2.8 ValIdxAdmrl 40.56 +1.15 -3.4 ValIdxIns 40.55 +1.14 -3.4 WlngtnAdmrl 66.37 +1.16 -2.5 WlngtnInv 38.43 +.67 -2.6 WlslyIncAdmrl 60.29 +.45 -1.3 WlslyIncInv 24.89 +.19 -1.3 WndsrAdmrl 66.43 +1.96 -9.2 WndsrIIAdmrl 58.94 +1.53 -6.8 WndsrIIInv 33.22 +.86 -6.9VictorySpecValA m 23.01 +.69 -10.8WasatchGlbValInv d 7.55 +.16 -3.7Wells FargoTarget2010Adm 10.04 +.05 -2.0Western AssetCorPlusBdI 11.28 -.02 -.3 WAMngdMuniA 15.83 -.01 +1.1Wintergreen FundInv m 9.52 +.28 -12.7iSharesS&P500IdxK 317.15 +8.95 -2.7 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.)ALMANACToday is Saturday, Jan. 19 the 19th day of 2019. There are 346 days left in the year.Today in historyOn Jan. 19, 1955 a presidential news conference was filmed for television and newsreels for the first time, with the permission of President Dwight D. Eisenhower.On this dateIn 1861 Georgia became the fifth state to secede from the Union. In 1915 Germany carried out its first air raid on Britain during World War I as a pair of Zeppelins dropped bombs onto Great Yarmouth and Kings Lynn in England. In 1942 during World WarII, Japanese forces captured the British protectorate of North Borneo. A German submarine sank the Canadian liner RMS Lady Hawkins off Cape Hatteras, North Carolina, killing 251people; 71 survived. In 1981 the United States and Iran signed an accord paving the way for the release of 52 Americans held hostage for more than 14 months.Todays birthdays Actress Tippi Hedren is 89. Movie director Richard Lester is 87. Actor-singer Michael Crawford is 77. Actress Shelley Fabares is 75. Country singer Dolly Parton is 73. Rock singer Martha Davis is 68. Actor Desi Arnaz Jr. is 66. Actress Katey Sagal is 65. Comedian Paul Rodriguez is 64. Reggae musician Mickey Virtue (UB40) is 62. Rock musician Jeff Pilson (Foreigner) is 61. Actor Paul McCrane is 58. Actor William Ragsdale is 58. Actor Shawn Wayans is 48. Actress Drea de Matteo is 47. Comedian-impressionist Frank Caliendo is 45. Bible verseAsk, and it shall be given you: seek, and ye shall find; knock and it shall be opened unto you.Ž „ Matthew 7:7 Believe God for anything while believing Him for the best thing. Our Father, take this prayer in Jesus name to bring about miracles that cannot be denied or ignored. Amen. take place over the weekend,Ž Sanders told reporters. No talks, though, are scheduled. It was an unusually combative week between the executive and legislative branches. Tensions ”ared when Pelosi suggested Trump postpone the annual State of the Union address, a grand Washington tradition „ and a platform for his border wall “ght with Democrats „ that was tentatively scheduled for Jan. 29. Trump never responded directly. Instead, he abruptly canceled Pelosis military ”ight on Thursday, hours before she and a congressional delegation were to depart for Afghanistan on the previously undisclosed visit to U.S. troops. Trump belittled the trip as a public relations eventŽ „ even though he had just made a similar stop in a con”ict zone during the shutdown „ and said it would be best if Pelosi remained in Washington to negotiate to reopen the government. Obviously, if you would like to make your journey by ”ying commercial, that would certainly be your prerogative,Ž wrote Trump. Pelosi, undeterred, quietly began making her own preparations for the overseas trip. But on Friday, Pelosi said her plan to travel by commercial plane had been leakedŽ by the White House. The administration leaked that we were traveling commercially,Ž Pelosi told reporters at the Capitol. She said it was very irresponsible on the part of the president.Ž She said the State Department told her the president outingŽ the original trip made the scene on the ground in Afghanistan more dangerous because its a signal to the bad actors that were coming.Ž The White House said it had leaked nothing that would cause a security risk.PELOSIFROM PAGE 1 continue to keep pressure and sanctions on North Korea until we see fully and veri“ed denuclearization,Ž Sanders said Weve had very good steps and good faith from the North Koreans in releasing the hostages and other moves. And so were going to continue those conversations and the president looks forward to the next meeting.Ž In May, North Korea released three American detainees and sent them home with Secretary of State Mike Pompeo after his 90-minute meeting with the North Korean leader in Pyongyang. Weeks later, Trump had his “rst, historic meeting with Kim Jong Un in June in Singapore, but little tangible progress has been made on a vague denuclearization agreement crafted at that summit. No details have been released about how denuclearization could occur. The North Korean emissary met earlier with Secretary of State Mike Pompeo at a Washington hotel and they were reconvening after the White House meeting. Trump has spoken several times of having a second summit early this year and has exchanged multiple letters with Kim. Since the “rst one, several private analysts have published reports detailing continuing North Korean development of nuclear and missile technology. A planned meeting between Pompeo and the envoy, who is North Koreas former spy chief, in New York last November was called off abruptly. U.S. of“cials said at the time that North Korea had canceled the session. The talks have stalled over North Koreas refusal to provide a detailed accounting of its nuclear and missile facilities that would be used by inspectors to verify any deal to dismantle them. The North has demanded that the U.S. end harsh economic penalties and provide security guarantees before the North takes any steps beyond its initial suspension of nuclear and missile tests. Vice President Mike Pence said Wednesday that the U.S. is still awaiting concrete stepsŽ by North Korea to dismantle the nuclear weapons that threaten our people and our allies in the region.Ž Trump has offered assurances that a second summit could allow the two leaders to seal a deal resolving the nuclear standoff and improving a relationship marked by decades of animosity and mistrust since the Korean War.SUMMITFROM PAGE 1the lunar extravaganza from Houston. Its just a wonderful thing for the whole family to see because its fairly rare to have all these things kind of come together at the same time.Ž The good thing about this is that you dont need any special equipment,Ž he added. The next total lunar eclipse wont be until May 2021. As for full-moon supermoons, this will be the “rst of three this year. The upcoming supermoon will be about 222,000 miles away. The Feb. 19 supermoon will be a bit closer and the one on March 20 will be the farthest.ECLIPSEFROM PAGE 1 By DON BABWIN and MICHAEL TARMASSOCIATED PRESSCHICAGO „ The white Chicago of“cer who gunned down a black teenager in 2014 was sentenced Friday to nearly seven years in prison, ending an explosive case that was centered on a graphic dashcam video and added fuel to debates about race and policing and law enforcements code of silence.Ž Jason Van Dyke was convicted last year of second-degree murder and 16 counts of aggravated battery „ one for each bullet “red at Laquan McDonald. Moments before learning the sentence, Van Dyke acknowledged the teens death, telling the judge that as a Godfearing man and father, I will have to live with this the rest of my life.Ž The sentence was less than half of the penalty that had been sought by prosecutors, who asked for 18 to 20 years. But it went far beyond the request of defense attorneys, who argued that Van Dyke could be released on probation. Judge Vincent Gaughan predicted that no one involved in the case would be pleased with his “nal decision. I assume 100 percent of people will be disappointed,Ž he said. The judge did not characterize Van Dykes decision to open “re, saying only that it changed both McDonalds and Van Dykes families forever. Thats shame,Ž he said. You can see the pain ... on both families ... This is not easy.ŽOfficer who shot black teen gets nearly 7 years in prisonwith allegations of the sort that led to the departure of one president and the impeachment of another. The Associated Press had not independently con“rmed the report. Trumps lawyer, Rudy Giuliani, said in a statement Friday that any suggestion „ from any source „ that the President counseled Michael Cohen to lie is categorically false.Ž White House spokeswoman Sarah Huckabee Sanders called the allegation absolutely ridiculous.Ž On Twitter Friday morning, Trump charged that Cohen was Lying to reduce his jail time!Ž Cohen pleaded guilty in November to lying to Congress to cover up that he was negotiating the Trump Tower project on Trumps behalf during the heat of his presidential campaign. The charge was brought by Mueller and was the result of Cohens cooperation with that probe.BUZZFEEDFROM PAGE 1

PAGE 20

Page 4 E/N/C www.yoursun.com The Sun | Saturday, January 19, 2019 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. 6.32 2.90 Harmonic ... dd 5.08 +.28 +7 .6 175.50 123.24 HarrisCorp 2.74f 25 142.78 +5.87 +6.0 30.05 15.55 Harsco .20m 59 22.82 +1.07 +14.9 59.20 40.54 HartfdFn 1.20 16 46.68 +2.22 +5.0 39.35 31.72 HawaiiEl 1.24 25 36.41 +.57 -0.6 56.20 35.04 HlthCSvc .78 ... 43.78 +1.19 +9.0 4.50 2.17 HeclaM .01e dd 2.41 -.30 +2.1 24.16 16.50 Hersha rs 1.12 23 17 .73 +.25 +1.1 111.81 89.10 Hershey 2.89 24 108.14 +1.55 +0.9 24.97 13.01 HertzGl ... ... 17 .17 +1.05 +25.8 28.32 16.43 HilltopH .28 10 19.85 +1.10 +11.3 10.55 3.03 HimaxTch .10e 6 3.67 -.29 +7 .0 83.28 42.42 HollyFront 1.32 14 55.97 +2.45 +9.5 215.43 158.09 HomeDp 4.12 20 179.58 +.17 +4.5 37 .29 25.30 Honda .84e ... 29.76 +.49 +12.5 167 .72 123.48 HonwllIntl 3.28f 41 141.85 +4.49 +7 .4 46.26 31.71 Hormel s .84f 23 43.84 +1.30 +2.7 29.77 22.47 HospPT 2.12 10 26.25 +.32 +9.9 22.47 15.94 HostHotls 1.00a 43 17 .52 -.22 +5.1 31.03 20.51 HuanPwr 2.45e ... 25.90 -.18 +3.6 149.03 91.88 Hubbell 3.36f 18 107 .60 +2.01 +8.3 355.88 260.00 Humana 2.00 25 295.56 +12.09 +3.2 16.60 11.12 HuntBncsh .56 13 13.59 +.96 +14.0 276.69 173.80 HuntgtnIng 3.44f 19 200.29 +5.77 +5.2 256.22 166.70 IdexxLab s ... 56 200.87 +7 .96 +8.0 20.58 10.21 ING .14e ... 11.94 +.63 +12.0 47 .85 30.65 iShBrazil .67e q 43.20 +.42 +13.1 102.54 84.62 iShSelDiv 3.03e q 93.87 +1.48 +5.1 54.00 37 .85 iShChinaLC .87e q 41.37 +.98 +5.9 52.08 37 .58 iShEMkts .59e q 41.55 +.82 +6.4 75.27 56.77 iS Eafe 1.66e q 62.08 +1.05 +5.6 87 .90 79.55 iShiBxHYB 5.09 q 84.50 +.61 +4.2 122.97 89.01 iShNsdBio s ... q 110.47 +1.46 +14.6 173.39 125.81 iShR2K 1.77e q 147 .33 +3.65 +10.0 94.20 79.39 iShCorHiDv 2.90e q 87 .29 +1.41 +3.4 38.21 33.26 iShUSPfd 2.13a q 35.50 +.14 +3.7 70.84 52.97 iShCorEafe 1.56e q 58.11 +.94 +5.7 102.44 79.59 Idacorp 2.52 23 94.17 -.08 +1.2 179.07 117 .75 ITW 4.00 25 136.67 +6.36 +7 .9 27 .10 20.18 IndBkMI .60 18 22.80 +.16 +8.5 10.68 8.25 Infosys s ... 19 10.67 +.26 +12.1 107 .08 79.63 IngerRd 2.12 22 96.11 +1.15 +5.3 146.28 87 .02 Ingredion 2.50f 15 98.70 +1.74 +8.0 57 .60 42.04 Intel 1.20 18 49.19 +.26 +4.8 133.74 51.05 InterceptP ... dd 113.45 +3.72 +12.6 171.13 105.94 IBM 6.28 9 123.82 +2.36 +8.9 31.00 13.33 IntlGmeT n .80 ... 15.26 -.50 +4.3 66.94 37 .55 IntPap 1.90 15 45.68 +.44 +13.2 581.12 380.00 IntSurg s ... 79 542.55 +37 .23 +13.3 175.21 143.46 Inv QQQ 1.31e q 165.25 +4.56 +7 .1 59.81 39.07 IonisPhm ... cc 58.03 +.23 +7 .3 37 .11 30.22 IronMtn 2.44f 31 35.64 +.81 +10.0 62.70 45.35 iShCorEM .95e q 50.02 +.99 +6.1 11.32 6.57 ItauUnH s ... ... 10.00 -.11 +9.5J-K-L 50.68 19.21 JD.com ... 42 23.26 +.38 +11.1 119.33 91.11 JPMorgCh 2.24f 12 104.59 +4.68 +7 .1 82.24 55.17 JacobsEng .68f 23 62.51 +2.04 +6.9 3.33 1.34 JkksPac ... dd 1.96 -.11 +33.3 A-B-C 48.19 41.41 AFLAC s 1.04 15 47 .70 +2.01 +4.7 39.29 26.80 AT&T Inc 2.04f 6 30.96 +.09 +8.5 74.92 55.58 AbbottLab 1.28f 30 71.42 +2.41 -1.3 125.86 77 .50 AbbVie 4.28f 15 89.50 +2.26 -2.9 29.69 15.28 AberFitc .80 12 20.72 +.61 +3.3 30.35 10.23 AccelrDiag ... dd 16.76 +1.73 +45.7 6.15 3.17 Accuray ... dd 3.87 -.13 +13.5 83.45 14.52 Adient n 1.10 ... 19.78 +1.73 +31.3 277 .61 179.34 AdobeInc ... 51 247 .51 +9.96 +9.4 77 .99 38.74 AdvEnId ... 20 48.00 +1.97 +11.8 34.14 9.04 AMD ... cc 20.77 +.50 +12.5 39.90 24.83 Aecom ... 11 30.16 +.97 +13.8 121.32 41.60 AeroViron ... 36 76.75 +3.00 +13.0 2.65 .17 AeviGeno ... dd .22 +.00 -69.1 75.11 60.42 Agilent .66f 73 71.93 +1.55 +6.6 24.77 15.75 Aircastle 1.20f 7 20.50 +.71 +18.9 2.64 1.37 AlaskCom ... 12 1.98 +.23 +37 .5 134.87 71.89 Albemarle 1.34f 12 76.63 -.78 -0.6 62.35 25.01 Alcoa Cp ... 11 29.27 +.72 +10.1 140.77 92.56 Alexion lf ... 41 117 .05 +5.92 +20.2 211.70 129.77 Alibaba ... 42 157 .02 +5.70 +14.6 30.25 20.84 AllegTch ... dd 25.47 +.68 +17 .0 181.45 98.18 AllegiantT 2.80 10 122.69 +1.36 +22.4 197 .00 125.84 Allergan 2.88 24 160.22 +10.96 +19.9 82.82 66.64 Allete 2.24 22 75.28 +.44 -1.2 21.90 15.55 AllnceRes 2.10f 5 18.45 +.48 +6.4 31.24 23.34 AlliBern 2.57e 14 30.09 +1.62 +10.1 46.05 36.84 AlliantEg s 1.34 21 42.95 +.99 +1.7 53.76 37 .41 AllisonTrn .60 15 49.90 +2.33 +13.6 104.47 77 .00 Allstate 1.84 13 85.70 +2.25 +3.7 153.99 60.27 AlnylamP ... dd 83.12 -6.00 +14.0 1273.89 970.11 Alphabet C ... 27 1098.26 +41.07 +6.0 1291.44 977 .66 Alphabet A ... 33 1107 .30 +42.83 +6.0 10.03 8.73 AlpTotDiv .69 q 8.55 ... ... 11.89 8.27 AlpAlerMLP 1.35e q 9.86 +.24 +12.9 2050.50 1265.93 Amazon ... cc 1696.20 +55.64 +12.9 55.80 30.00 Ambarella ... dd 36.33 -1.52 +3.9 7 .43 3.77 Ambev .05e 7 4.75 +.12 +21.2 70.95 51.89 Ameren 1.90f 24 67 .24 +1.69 +3.1 6.50 5.17 AFMulti .50 12 5.99 +.20 +6.6 19.91 12.00 AMovilL .17e 23 15.85 +.39 +11.2 81.05 62.71 AEP 2.68f 18 76.09 +1.65 +1.8 114.55 87 .54 AmExp 1.56 14 100.48 +1.93 +5.4 69.61 50.06 AmStsWtr 1.10f 40 65.30 +.01 -2.6 98.18 76.04 AmWtrWks 1.82 40 92.61 +1.97 +2.0 48.37 22.75 Amerigas 3.80 24 29.69 -.02 +17 .4 183.90 95.69 Ameriprise 3.60 9 121.11 +7 .67 +16.0 106.27 69.36 AmeriBrgn 1.60f 9 79.86 +3.30 +7 .3 81.92 63.14 Ametek .56f 30 72.36 +1.81 +6.9 210.19 163.31 Amgen 5.80f 18 203.88 +3.32 +4.7 97 .56 74.95 Amphenol .92 32 82.49 +.99 +1.8 117 .06 64.55 ABInBev 3.19e 18 73.65 -.08 +11.9 11.38 9.57 Annaly 1.20e 11 10.23 +.29 +4.2 300.57 215.52 Anthem 3.00 15 266.12 +9.48 +1.3 5.37 3.98 Anworth .56e 12 4.34 -.03 +7 .4 50.03 24.56 Apache 1.00 20 32.09 +1.24 +22.2 37 .35 22.63 ApolloGM 1.95e 10 28.55 +2.20 +16.3 233.47 142.00 Apple Inc 2.92 16 156.82 +4.53 -0.6 50.30 13.42 ApldOptoel ... 15 16.59 +.20 +7 .5 38.24 32.09 AquaAm .88 25 34.08 +.17 -0.3 51.45 30.90 ArcBest .32 10 39.38 +.16 +14.9 52.06 39.16 ArchDan 1.34 18 44.26 +1.10 +8.0 31.17 15.63 Arconic .24 dd 20.34 +.66 +20.6 17 .63 14.50 AresCap 1.56 8 16.24 -.05 +4.2 25.95 18.82 AresMgmt 1.05e 17 22.12 ... ... 313.37 187 .08 AristaNetw ... 34 232.08 +13.98 +10.1 20.21 12.56 ArrayBio ... dd 17 .53 -.18 +23.0 87 .26 62.69 ArrowEl ... 11 75.31 +1.79 +9.2 86.63 64.81 Ashland 1.00 43 78.21 +3.99 +10.2 41.78 32.69 AstraZen s 1.37e 9 36.55 -.40 -3.8 40.97 15.89 AtHomGr n ... 25 21.59 -.65 +15.7 100.76 76.46 ATMOS 1.94 18 95.43 +3.53 +2.9 8.12 4.58 AuroraC n ... ... 6.44 +.06 +29.8 153.51 107 .61 AutoData 3.16 36 135.18 +3.53 +3.1 123.67 82.89 AveryD 2.26 28 96.57 +1.96 +7 .5 50.88 21.63 AvisBudg ... 9 27 .00 +.99 +20.1 52.91 40.42 Avista 1.49 23 41.30 +.01 -2.8 33.85 22.00 B&G Foods 1.90 10 28.51 -.81 -1.4 47 .16 38.75 BCE g 3.02 ... 42.04 +.24 +6.3 9.62 4.93 BGC Ptrs .72 cc 6.34 +.23 +22.6 47 .92 38.04 BHPBil plc 1.66e ... 41.93 +.68 +0.1 47 .83 36.15 BP PLC 2.38 12 40.76 +.52 +7 .5 37 .23 17 .00 BP Pru 5.06e 4 25.02 -.16 +15.6 284.22 153.78 Baidu ... 2 171.36 +5.25 +8.0 117 .79 70.23 Balchem .47f 34 83.68 +1.76 +6.8 50.98 34.71 BallCorp s .40 26 50.26 +2.14 +9.3 4.62 2.25 BallardPw ... dd 3.15 +.06 +31.8 33.05 22.66 BkofAm .60 11 29.30 +3.27 +18.9 84.71 62.79 BkMont g 4.00e 8 72.95 +3.03 +11.6 58.99 43.67 BkNYMel 1.12 13 52.66 +4.58 +11.9 66.77 48.34 BkNova g 2.56 8 55.24 +1.47 +10.8 56.50 25.85 B iPVxST rs ... q 37 .08 -2.23 -20.9 7 .81 4.10 BarnesNob .60 dd 6.36 +.02 -10.3 11.99 11.70 BarrickGld ... ... 11.79 ... -0.5 78.38 61.05 Baxter s .76 33 70.63 +3.82 +7 .3 20.94 8.16 BeazerHm ... 13 11.62 -.42 +22.6 265.87 208.62 BectDck 3.08f 98 242.08 +13.21 +7 .4 24.08 10.46 BedBath .64 6 14.73 -.50 +30.1 53.00 40.86 Bemis 1.24 19 47 .34 +.19 +3.1 224.07 184.75 BerkH B ... 28 204.48 +8.19 +0.1 64.42 26.21 BigLots 1.20 9 31.88 +.53 +10.2 9.71 4.25 Biocryst ... dd 9.39 +.58 +16.4 388.67 249.17 Biogen ... 19 337 .42 +4.21 +12.1 68.23 50.49 BlkHillsCp 2.02f 19 65.65 +2.04 +4.6 14.55 6.57 BlackBerry ... dd 7 .86 +.29 +10.5 44.00 32.00 BlkHlthSci 2.40 q 38.83 +.13 +6.5 14.75 12.50 BlkMuniast .65a q 13.70 -.10 +6.4 40.60 26.88 Blackstone 2.19e 12 32.91 +.94 +10.4 394.28 292.47 Boeing 8.22f 34 364.73 +11.83 +13.1 2228.99 1606.27 BookingHl ... 25 1760.26 +94.37 +2.2 58.22 32.46 BorgWarn .68 11 40.62 +1.42 +16.9 329.95 160.40 BostBeer ... 30 240.90 +1.20 ... 40.44 18.98 BoydGm .24 18 26.71 +.47 +28.5 27 .34 12.42 BrigStrat .56 9 14.41 +.30 +10.2 54.14 32.03 Brinker 1.52 15 48.57 -.50 +10.4 70.05 44.30 BrMySq 1.64f 50 50.12 +2.13 -3.6 71.45 30.67 BritATob s 2.24e ... 32.90 +.20 +3.3 10.39 6.08 Brookdale ... dd 8.00 +.17 +19.4 44.17 32.26 BrkfInfra s 1.88 29 39.17 +1.93 +13.4 69.82 41.92 Brunswick .84 14 50.34 +1.53 +8.4 57 .19 25.71 Bu ckeye 5.05 dd 32.06 +.31 +10.6 6.26 1.79 CBL Asc .30m dd 2.42 +.19 +26.0 53.82 40.48 CMS Eng 1.53f 31 50.88 +1.15 +2.5 15.65 8.41 CNH Indl .14e cc 10.29 +.57 +11.7 26.00 8.30 CVR Rfng 2.95e 6 10.49 -.75 +0.6 83.88 60.14 CVS Health 2.00 11 65.52 -.29 ... 14.50 5.84 CaesarsEnt ... dd 8.95 +.24 +31.8 52.30 39.90 Cal-Maine .44e 11 43.23 +.93 +2.2 13.73 8.63 CalaCvHi 1.02 q 10.80 +.31 +14.9 25.45 10.91 CalAmp ... 34 13.99 -.28 +7 .5 49.07 35.25 CalifWtr .75 34 47 .24 +1.36 -0.9 8.75 1.99 CalumetSp ... dd 3.18 -.12 +43.9 95.67 78.19 CamdenPT 3.08 24 91.93 +3.14 +4.4 48.10 32.04 CampSp 1.40 13 35.49 +.45 +7 .6 99.65 72.96 CIBC g 4.49e 7 82.70 +2.31 +10.9 91.90 70.36 CdnNR gs 1.82f ... 82.38 +2.50 +11.2 38.20 21.85 CdnNRs gs 1.34 ... 27 .50 +.34 +14.0 59.25 25.26 CanopyGr n ... ... 43.52 +5.27 +62.0 106.50 69.90 CapOne 1.60 12 84.97 +4.03 +12.4 13.41 6.23 CapSenL ... dd 8.04 +.40 +18.2 9.37 6.58 CapsteadM .49 11 7 .18 -.03 +7 .6 1.90 .55 CpstnTur rs ... dd .96 +.22 +60.3 75.75 42.17 CardnlHlth 1.90 dd 49.05 +1.46 +10.0 81.67 55.24 CarMax ... 14 61.92 -3.07 -1.3 72.70 45.64 Carnival 2.00 12 54.88 +2.48 +11.3 61.49 32.77 CarpTech .80 34 43.58 +2.14 +22.4 31.57 9.67 Carrizo ... 11 12.53 +.29 +11.0 173.19 112.06 Caterpillar 3.44 13 136.60 +5.36 +7 .5 70.82 45.73 CedarF 3.70f 15 55.74 +2.12 +17 .8 11.47 6.15 CenovusE .20 6 8.14 +.04 +15.8 29.72 24.81 CenterPnt 1.11 21 29.44 +.06 +4.3 24.20 13.97 CntryLink 2.16 6 15.83 -.44 +4.5 59.83 34.62 ChemFinl 1.36 12 43.64 +3.24 +19.2 54.62 25.17 Chemours n 1.00 9 34.95 +1.11 +23.8 5.60 1.71 ChesEng ... 5 2.97 +.25 +41.4 10.90 4.42 Chicos .34 10 6.20 +.02 +10.3 70.52 25.45 ChinaSoAir .64e ... 35.26 +1.00 +16.1 530.68 247 .52 Chipotle ... cc 513.24 +6.29 +18.9 69.49 44.87 ChurchDwt s .87f ... 68.36 +1.21 +4.0 82.86 66.33 CinnFin 2.12 14 80.35 +3.30 +3.8 55.13 31.25 Cirrus ... 16 36.65 +.84 +10.5 49.47 37 .35 Cisco 1.32 20 45.03 +1.54 +3.9 80.70 48.42 Citigroup 1.80 9 63.12 +6.43 +21.2 116.82 83.70 CitrixSy s 1.40 28 108.74 +2.60 +6.1 4.05 1.31 CleanEngy ... dd 1.98 -.04 +15.1 20.75 13.44 ClearwEn C 1.32f 21 15.35 -.89 -11.0 167 .70 113.57 Clorox 3.84 25 154.37 +1.02 +0.1 50.84 41.45 CocaCola 1.56 90 47 .61 +.27 +0.5 12.64 9.84 CohStQIR .96 q 11.37 +.33 +9.7 28.78 21.74 CohStSelPf 2.06 q 25.55 +.09 +7 .5 77 .91 57 .41 ColgPalm 1.68 26 62.63 +.53 +5.2 44.00 30.43 Comcast s .76 17 36.21 +.58 +6.3 102.66 63.69 Comerica 2.40f 11 81.19 +7 .88 +18.2 75.55 38.19 CompssMn 2.88 17 48.59 +4.27 +16.6 9.62 3.85 CmpTask .24 ... 4.18 -.44 +2.5 36.94 20.62 Comtech .40 18 25.65 +.81 +5.4 39.43 20.22 ConAgra .85 12 21.57 -.04 +1.0 70.30 48.86 ConnWtrSv 1.25 36 65.77 +1.50 -1.6 80.24 50.18 ConocoPhil 1.22f 54 67 .90 +1.51 +8.9 14.23 8.51 ConsolCom 1.55 ... 10.95 +.08 +10.8 84.32 71.12 ConEd 2.86 16 76.51 +.58 +0.1 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials2.96% (wkly)s 4-wk. 10.07%s YTD 5.91%UNasdaq2.66% (wkly)s 4-wk. 13.01%s YTD 7.87%US&P 5002.87% (wkly)s 4-wk. 10.51%s YTD 6.54%US&P mid-cap3.04% (wkly)s 4-wk. 12.78%s YTD 9.27%URussell 200 0 2.43% (wkly)s 4-wk. 14.74%s YTD 9.93% 236.62 150.37 ConstellA 2.96f 10 164.15 +4.94 +2.1 71.95 35.54 ContlRescs ... 19 47 .59 +1.18 +18.4 40.78 22.58 CooperTire .42 48 33.98 +.97 +5.1 59.18 36.26 CorOnDem ... dd 54.71 +1.59 +8.5 31.01 20.04 CorpOffP 1.10 12 23.47 -.17 +11.6 245.16 175.79 Costco 2.28 32 213.59 +3.08 +4.9 21.68 5.91 Coty .50 ... 7 .53 +.29 +14.8 185.00 141.63 CrackerB 5.00 16 168.46 +.48 +5.4 40.55 25.10 CrestEq rs 2.40 dd 32.25 +1.46 +15.5 31.88 12.02 Crocs ... dd 29.39 -1.57 +13.1 59.50 39.05 CrownHold ... 20 48.27 +1.72 +16.1 194.18 124.40 Cummins 4.56f 42 150.56 +11.02 +12.7 22.30 12.90 CybrOpt ... 55 19.40 +.35 +10.0 18.87 11.75 CypSemi .44 22 13.29 +.01 +4.5D-E-F 11.22 9.71 DNP Selct .78 q 10.99 +.08 +5.7 121.00 94.25 DTE 3.53 20 112.98 +1.12 +2.4 124.00 82.38 Darden 3.00 20 109.02 +1.03 +9.2 12.04 3.61 DeanFoods .12m 33 4.64 -.13 +21.8 175.26 128.32 Deere 3.04f 25 164.61 +6.33 +10.4 31.42 6.19 Dermira ... dd 6.79 -.63 -5.6 151.30 131.22 Diageo 3.20e ... 142.14 +1.08 +0.2 21.92 8.78 DiamOffsh .50 19 11.75 +.33 +24.5 5.16 3.03 DianaShip ... dd 3.43 +.05 +7 .9 19.05 2.41 Diebold .40 4 3.95 -.05 +58.6 14.70 9.28 DigiIntl ... 47 11.74 +.02 +16.4 125.10 96.56 DigitalRlt 4.04 51 107 .25 +.61 +0.7 98.75 55.73 Dillards .40 7 64.64 -.59 +7 .2 81.93 54.36 Discover 1.60 12 66.37 +3.83 +12.5 120.20 97 .68 Disney 1.76f 15 111.04 -1.61 +1.3 118.45 85.54 DollarGen 1.16 17 113.53 -2.53 +5.0 116.65 78.78 DollarTree ... 13 94.66 -2.62 +4.8 77 .19 61.53 DomEngy 3.34 14 68.77 -1.08 -3.8 305.34 198.51 Dominos 2.20 42 267 .46 +18.47 +7 .9 54.50 33.81 Domtar g 1.74 17 45.39 +2.04 +29.2 59.43 40.27 Donaldson .76 23 48.28 +2.23 +11.3 77 .08 48.89 DowDuPnt 1.52 18 58.06 +2.78 +8.6 8.75 7 .01 DryStrt .52 q 7 .41 -.06 +3.2 8.81 8.08 DufPUC .60 q 8.24 -.03 +0.2 91.35 71.96 DukeEngy 3.71 21 85.60 +.99 -0.8 29.48 24.30 DukeRlty .86f 22 28.42 +.88 +9.7 77 .13 56.77 Dunkin 1.39 29 68.90 -.74 +7 .5 133.53 82.04 EOG Rescs .88 dd 101.05 +4.40 +15.9 45.40 23.01 ETF M AlH ... ... 31.02 +.24 +24.4 89.85 64.46 Eaton 2.64 16 71.87 +1.65 +4.7 17 .95 12.91 EV EEq2 1.05 q 16.47 +.16 +12.3 9.84 7 .00 EVTxMGlo .98 q 8.05 +.21 +7 .9 162.91 125.74 Ecolab 1.84f 33 154.50 +4.93 +4.9 71.00 45.50 EdisonInt 2.45f 12 54.88 -4.44 -3.3 175.00 119.93 EdwLfSci s ... 56 168.41 +15.61 +9.9 119.84 73.69 EliLilly 2.58f dd 116.59 +.41 +0.8 116.90 58.49 EllieMae ... 51 73.11 +5.44 +16.4 21.00 15.77 ElmiraSB .92b 15 18.05 +.12 +3.4 9.85 1.38 EmergeES 2.68m dd 2.61 +.02 +69.5 79.70 55.39 EmersonEl 1.94 21 63.68 +1.66 +6.6 15.56 8.89 EnbrdgEPt 1.40 12 10.43 ... ... S-T-U 47 .77 35.60 S&T Bcp 1.08 18 41.55 +1.73 +9.8 51.27 33.61 SCANA .50 12 47 .78 ... ... 106.54 76.77 SLGreen 3.40f 32 89.24 +1.71 +12.8 33.76 13.15 SM Energy .10 dd 21.14 +1.83 +36.6 293.94 233.76 S&P500ETF 4.13e q 266.46 +7 .48 +6.6 45.45 23.89 SpdrOGEx .73e q 31.61 +1.21 +19.1 49.95 30.27 SabnR 3.42e ... 41.91 +1.34 +12.4 87 .05 52.04 Saia Inc ... 23 59.12 +2.54 +5.9 20.00 12.63 StJoe ... 46 15.18 +.83 +15.3 161.19 102.37 Salesforce ... cc 152.51 +4.96 +11.3 23.61 13.72 SallyBty ... 12 18.08 -.41 +6.0 10.54 4.35 SJuanB .51e 10 4.82 +.03 +0.4 45.86 37 .43 Sanofi 1.58e ... 41.48 -.96 -4.4 80.35 34.99 Schlmbrg 2.00 26 44.73 +2.99 +24.0 10.72 5.50 Seaspan .50 14 9.16 -.15 +17 .0 127 .22 100.49 SempraEn 3.58 18 112.67 -1.39 +4.1 19.18 11.13 SenHous 1.56 8 13.05 +.31 +11.3 479.64 355.28 Sherwin 3.44 30 398.53 +2.60 +1.3 15.98 10.31 ShipFin 1.40 11 11.85 +.43 +12.5 191.49 145.78 SimonProp 8.00 23 173.96 +1.61 +3.6 40.15 25.13 Sinclair .80f 12 30.44 +.67 +15.6 7 .70 5.37 SiriusXM .05f 34 6.05 -.02 +6.0 115.98 60.12 SkywksSol 1.52 14 70.07 +.05 +4.6 27 .69 16.17 SmartFn rs ... 14 17 .99 -.79 -1.5 133.38 91.32 Smucker 3.40 13 104.79 +2.60 +12.1 21.22 4.82 SnapInc A n ... dd 6.18 -.10 +12.2 189.46 135.29 SnapOn 3.80f 16 167 .76 +7 .43 +15.5 22.00 18.45 SolarCap 1.64 11 19.97 -.05 +4.1 58.69 46.55 SonocoP 1.64 23 54.81 +.99 +3.2 61.02 44.53 SonyCp ... ... 50.18 +1.20 +3.9 42.97 30.01 SourcC 1.00 q 34.71 +1.02 +6.6 36.72 25.96 SoJerInd s 1.12 dd 29.87 +.50 +7 .4 49.43 42.38 SouthnCo 2.40 22 47 .22 +.61 +7 .5 58.09 29.01 SthnCopper .23e 23 32.29 +.58 +4.9 66.52 44.28 SwstAirl .64 9 51.57 +3.05 +11.0 6.23 3.23 SwstnEngy ... 6 4.59 +.24 +34.6 101.15 36.76 Square n ... ... 72.24 +6.01 +28.8 30.33 22.05 SPDR Fncl .46e q 26.00 +1.50 +9.2 80.96 59.92 SP Inds 1.12e q 70.19 +2.32 +9.0 57 .18 47 .37 SP Util 1.55e q 53.14 -.09 +0.4 176.62 106.41 StanBlkDk 2.64 19 136.88 +4.17 +14.3 11.10 8.74 StarGas .47f 13 9.32 -.17 -0.2 114.27 57 .87 StateStr 1.88f 11 71.30 +4.29 +13.0 52.10 28.91 StlDynam .75 10 34.30 +.81 +14.2 4.04 .48 SteinMart s .30 dd 1.21 -.03 +13.1 179.84 144.75 Stryker 2.08f 28 167 .55 +8.06 +6.9 25.97 18.63 SubPpne 2.40 18 22.47 +.97 +16.6 108.91 80.12 SunCmts 2.84 cc 104.84 +1.37 +3.1 70.83 30.79 SunHydrl .36 33 35.44 -.63 +6.8 75.08 46.05 SunTrst 2.00 10 60.72 +4.95 +20.4 28.49 15.30 SupGpCos s .40f 16 17 .83 -.52 +1.0 57 .40 29.93 SynovusFn 1.00 10 35.48 +.52 +10.9 75.98 56.01 Sysco 1.56f 25 62.68 -.36 ... 57 .08 22.64 TC PpLn 2.60 10 32.84 +.48 +2.2 113.28 41.49 TJX .78 12 49.16 +1.70 +9.9 55.50 32.03 Tapestry 1.35 23 37 .08 +.73 +9.9 65.50 43.44 Taubmn 2.62f 26 50.65 +.57 +11.3 108.62 66.93 TechData h ... 18 93.23 +1.71 +14.0 89.05 30.88 Teladoc n ... ... 62.38 +6.91 +25.8 65.59 25.73 Tenneco 1.00 7 34.59 +3.36 +26.3 44.27 33.63 Teradata ... 27 43.98 +3.87 +14.7 387 .46 244.59 Tesla Inc ... dd 302.26 -45.00 -9.2 120.75 87 .70 TexInst 3.08 25 99.42 +.83 +5.2 75.24 53.05 TexRdhse 1.00 37 67 .00 +.02 +12.2 26.50 9.10 Textainer .96 14 13.34 +1.26 +33.9 72.87 43.27 Textron .08 27 49.40 +1.39 +7 .4 253.91 194.51 ThermoFis .68 30 240.66 +.66 +7 .5 21.78 8.88 3D Sys ... dd 11.33 +.16 +11.4 259.77 176.87 3M Co 5.44 27 195.86 +3.65 +2.8 141.64 73.04 Tiffany 2.20 25 89.82 +4.00 +11.6 55.65 33.98 Timken 1.12 17 44.08 +2.49 +18.1 93.60 69.68 Torchmark .64 6 81.98 +1.90 +10.0 75.46 47.73 TorDBk gs 2.68 9 54.51 +2.65 +9.6 65.69 49.70 Total SA 2.71e ... 54.56 +.67 +4.6 140.99 111.12 Toyota ... ... 125.35 +.28 +8.0 97 .65 58.27 TractSupp 1.24 26 89.48 +4.17 +7 .2 150.55 111.08 Travelers 3.08f 16 124.01 +3.54 +3.6 28.32 21.83 TriContl 1.02e q 25.28 +.68 +7 .5 53.75 48.56 TriCntl pf 2.50 ... 52.82 +.24 +0.6 60.15 38.26 TriNetGrp ... 22 45.41 +2.27 +8.2 28.32 18.99 Trinity .52 5 22.52 +.78 +9.4 29.85 20.56 TrueBlue ... 15 24.03 +.25 +8.0 9.45 6.51 TrstNY .27 13 7 .75 +.32 +13.0 66.26 29.82 Tuppwre 2.72 dd 38.03 +.91 +20.5 47 .79 22.04 Twitter ... dd 33.27 +.40 +15.8 98.58 44.50 2U ... dd 56.43 +3.32 +13.5 42.98 32.88 UDR 1.29 48 41.68 +1.53 +5.2 59.31 42.51 UGI Corp 1.04 12 55.23 +.90 +3.5 27 .20 6.94 UltraClean ... 6 9.73 +.43 +14.9 24.96 12.50 UndrArm s ... 35 20.49 +.82 +16.0 193.05 132.38 UniFirst .45 16 139.85 +2.32 -2.3 58.72 51.56 UnilevNV 1.43e ... 53.30 -.26 -0.9 165.63 121.22 UnionPac 3.20 11 158.34 +5.13 +14.5 29.06 13.19 Unit ... 10 18.15 +.83 +27 .1 97 .85 60.44 UtdContl ... 10 85.59 +5.52 +2.2 135.53 89.89 UPS B 3.64 17 101.60 +3.69 +4.2 190.74 94.28 UtdRentals ... 6 123.32 +5.87 +20.3 16.24 9.23 US OilFd ... q 11.31 +.41 +17 .1 47 .64 17 .08 USSteel .20 13 21.50 +.46 +17 .9 144.15 100.48 UtdTech 2.94f 18 113.90 +3.95 +7 .0 287 .94 208.48 UtdhlthGp 3.60 21 265.50 +17 .83 +6.6 23.42 13.94 UnitGrp 2.40 dd 18.91 +.43 +21.5 76.98 45.95 UnvslCp 3.00 8 56.87 +1.99 +5.0 58.19 26.77 UnumGrp 1.04 1 34.45 +2.08 +17 .3 1.89 1.12 UraniumEn ... ... 1.29 -.01 +3.2V-W-X-Y-Z 97 .00 67 .18 VF Corp 2.04 40 82.34 +10.88 +15.4 16.13 11.93 Vale SA .29e 14 14.61 +.50 +10.8 13.38 8.42 VlyNBcp .44 18 10.37 +.52 +16.8 24.86 17 .28 VanEGold .06e q 20.31 -.77 -3.7 90.93 73.18 VanHiDvY 2.10e q 82.15 +1.73 +5.3 112.61 91.68 VangDivAp 1.82e q 103.10 +2.84 +5.3 78.12 77 .11 VangTotW 1.53e q 78.12 ... ... 50.99 36.35 VangEmg 1.10e q 40.55 +.77 +6.4 47 .89 35.74 VangFTSE 1.10e q 39.37 +.71 +6.1 72.31 58.00 Vectren 1.92f 28 72.13 +.22 +0.2 65.70 46.55 Ventas 3.17f 30 61.04 +.92 +4.2 176.76 105.40 Verisign ... 43 164.44 +6.51 +10.9 61.58 46.09 VerizonCm 2.41f 7 57 .09 -.93 +1.5 62.50 46.17 ViadCorp .40 26 52.81 +.97 +5.4 12.82 8.49 Viavi ... 67 10.65 +.09 +6.0 151.56 111.02 Visa s 1.00f 46 138.50 +.44 +5.0 26.50 16.63 VishayInt .34 cc 18.94 +.20 +5.2 151.80 90.10 VMware 26.81p 41 147 .66 +.96 +7 .7 32.75 18.45 Vodafone 1.74e ... 19.30 -.40 +0.1 141.20 82.52 VulcanM 1.12 22 103.61 +1.99 +4.9 187 .50 116.10 WD 40 2.44f 38 179.93 +10.55 -1.8 75.48 58.48 WEC Engy 2.21 23 70.86 +1.42 +2.3 71.29 59.23 WP Carey 4.12f 26 69.85 +1.03 +6.9 103.53 50.31 WPP plc 3.91e ... 56.82 -.02 +3.7 109.98 81.78 WalMart 2.08f 56 97 .73 +2.89 +4.9 86.31 59.07 WalgBoots 1.76 13 72.43 +.72 +6.0 31.65 20.23 WarrMet n .20 ... 26.03 +1.58 +8.0 31.85 22.53 WREIT 1.20 24 24.21 +.05 +5.3 95.49 78.39 WsteMInc 1.85 20 94.47 +.82 +6.2 220.20 167 .94 Waters ... cc 206.94 +8.70 +9.7 69.63 45.38 WebsterFn 1.32 18 54.73 +3.73 +11.0 105.73 31.58 WtWatch ... 24 34.30 +1.00 -11.0 32.02 23.80 WeinRlt 1.58a 9 27 .22 +.81 +9.7 66.31 43.02 WellsFargo 1.72f 12 50.01 +2.14 +8.5 74.75 49.58 Welltower 1.68e 17 73.04 +1.58 +5.2 18.68 14.80 Wendys Co .34 18 16.43 -.09 +5.3 12.08 10.42 WAstInfSc .38 q 10.85 -.05 +2.5 106.96 33.83 WDigital 2.00 4 39.20 -.83 +6.0 25.59 16.41 WestpacBk 1.52e ... 18.94 +.46 +8.4 71.55 35.20 WestRck 1.82f 12 41.42 +.47 +9.7 38.39 20.52 Weyerhsr 1.36 19 25.08 +.87 +14.7 187 .47 99.40 Whrlpl 4.60 dd 127 .06 +3.97 +18.9 37 .56 29.88 WT MCD s ... q 34.50 +.97 +9.1 89.30 68.40 Woodward .57 29 78.13 +1.88 +5.2 33.17 19.79 WorldFuel .24 11 24.30 +.02 +13.5 97 .69 31.62 WldW Ent .48 cc 83.43 +4.44 +11.7 49.93 31.42 Worthgtn .92 12 38.27 +2.03 +9.8 203.63 90.06 Wynn 3.00 27 115.18 +1.63 +16.4 54.11 41.51 XcelEngy 1.52 22 50.70 +1.41 +2.9 37 .42 18.58 Xerox rs 1.00 cc 23.43 +1.29 +18.6 95.18 62.27 Xilinx 1.44 47 93.52 +2.60 +9.8 17 .61 2.41 YRC Wwde ... dd 5.90 +.65 +87 .3 36.10 27 .45 YorkWater .69f 31 32.02 +.44 -0.1 94.13 75.88 YumBrnds 1.44 33 92.36 +1.42 +0.5 19.40 7 .96 Zagg ... 10 11.11 -.18 +13.6 72.76 35.85 Zendesk ... dd 65.03 +2.58 +11.4 134.55 96.99 ZimmerBio .96 20 105.34 +1.06 +1.6 96.57 70.20 Zoetis .66f 39 84.59 -1.31 -1.1 40.07 28.82 Enbridge 2.28 25 36.10 +1.56 +16.2 14.28 5.00 EnCana g .06 12 7 .05 +.31 +22.0 19.34 11.68 EgyTrnsfr 1.22 17 14.57 -.47 +10.3 13.87 6.84 Enerpls g .12e 12 9.37 +.33 +20.7 20.00 8.90 EnLinkLLC 1.10f 10 11.72 +.72 +23.5 22.98 17 .36 Ennis Inc .90 14 19.68 -.41 +2.2 9.51 3.19 ENSCO .04 dd 4.63 +.27 +30.1 90.79 71.95 Entergy 3.64f 38 86.29 +.47 +0.3 30.05 23.10 EntProdPt 1.74f 20 27 .52 +.49 +11.9 61.10 47 .06 Evergy 1.60 25 56.66 +.19 -0.2 70.53 52.76 EversrceE 2.02 22 67 .67 +1.68 +4.0 1.74 .37 EvineLive ... ... .65 +.09 +62.7 82.85 37 .36 ExactSci h ... dd 78.80 +2.42 +24.9 12.09 8.51 ExantasCap .20 dd 10.38 +.08 +3.6 47 .40 35.57 Exelon 1.38 13 46.08 +.29 +2.2 139.77 98.52 Expedia h 1.28 54 118.48 +4.26 +5.2 89.30 64.65 ExxonMbl 3.28 13 72.99 +1.27 +7 .0 14.92 9.35 FNBCp PA .48 11 11.44 +.60 +16.3 218.62 123.02 Facebook ... 28 150.04 +6.24 +14.5 61.14 47 .37 Fastenal 1.72f 24 59.35 +4.51 +13.5 274.66 150.94 FedExCp 2.60 10 176.91 +5.92 +9.7 26.76 14.06 FedNatHld .32 17 19.04 -.17 -4.4 135.68 106.41 FedRlty 4.08 22 125.91 +2.50 +6.7 36.76 22.06 FedInvst 1.08 9 26.43 +1.13 -0.5 149.85 93.85 Ferrari n ... ... 113.29 +2.45 +13.9 4.33 .53 Ferrellgs .40 dd 1.10 -.01 +105.6 24.95 14.01 FiatChrys ... ... 16.78 +.52 +16.0 42.52 29.50 FidlNatFn 1.28f 14 34.43 +.50 +9.5 15.45 11.48 FidusInvst 1.56a 8q 13.32 +.47 +13.9 26.62 14.73 FstData n ... 12 22.95 +5.67 +35.7 81.72 36.51 FstSolar ... 29 47 .94 +.44 +12.9 39.88 29.34 FirstEngy 1.52f 8 38.87 +.50 +3.5 82.79 62.76 Fiserv s ... 37 77 .82 +3.72 +5.9 22.00 16.35 FlrtyTotR 1.63 q 18.19 +.47 +5.7 22.82 17 .78 FlowrsFds .72 21 19.61 +.32 +6.2 62.09 29.78 Fluor .84 28 38.53 +1.89 +19.7 59.40 38.17 FootLockr 1.38 32 58.37 +2.22 +9.7 13.48 7 .41 FordM .60a 4 8.58 -.24 +12.2 73.62 35.27 FBHmSec .88f 14 43.06 +.20 +13.3 20.25 9.60 FrptMcM .20 8 12.56 +1.01 +21.8G-H-I 179.65 90.14 GW Pharm ... dd 137 .29 +11.79 +41.0 24.97 16.92 GabDvInc 1.32 q 20.21 +.75 +10.4 10.09 6.90 GabMultT .88e q 8.15 +.46 +15.4 7 .20 5.68 GabUtil .60 q 6.22 -.07 +4.7 36.97 31.19 Gam&Lsr n 2.72f 19 35.55 +1.00 +10.0 70.77 57 .01 Garmin 2.12 21 67 .90 +1.33 +7 .2 37 .33 27 .00 GAInv 1.15e q 30.63 +.82 +7 .7 230.00 143.87 GenDynam 3.72 18 168.58 +5.70 +7 .2 18.51 6.66 GenElec .04m dd 9.06 +.12 +19.7 60.69 36.42 GenMills 1.96 13 43.47 +1.67 +11.6 45.52 30.56 GenMotors 1.52 dd 38.61 +1.43 +15.4 25.87 17 .55 GenesisEn 2.14e cc 21.12 +.04 +14.3 25.41 17 .80 Gentex .44 14 22.95 +.89 +13.6 107 .75 85.80 GenuPrt 2.88 21 97 .93 +1.77 +2.0 28.06 18.43 GeoGrp s 1.88 13 22.29 +.31 +13.1 42.36 34.89 GlaxoSKln 2.89e ... 39.06 -.32 +2.2 57 .83 38.01 GlobusMed ... 34 43.49 +1.30 +0.5 84.97 49.93 GoDaddy n ... 87 65.31 +2.25 -0.5 15.55 8.42 Goldcrp g .24 14 10.37 +.68 +5.8 275.31 151.70 GoldmanS 3.20f 8 202.54 +25.61 +21.2 36.07 18.67 Goodyear .64 7 20.58 -.69 +0.8 7 .60 4.00 GoPro ... dd 4.91 -.08 +15.8 73.36 26.16 GovPrpIT rs ... 11 27 .48 ... ... 75.59 58.48 vjGrace .96 20 69.06 +1.25 +6.4 16.74 10.04 GraphPkg .30 12 11.91 +.32 +11.9 62.81 31.80 Greif A 1.76f 11 40.52 +.90 +9.2 46.50 27 .98 Griffin .45f ... 32.90 +1.43 +3.1 35.18 17 .72 GuangRy .63e ... 20.68 +1.30 +10.7 44.24 18.12 H&E Eqp 1.10 8 25.42 +.99 +24.5 30.27 21.48 HCP Inc 1.48 17 29.88 +.87 +7 .0 55.89 38.23 HSBC 1.50e ... 41.92 +.50 +2.0 40.44 15.01 HainCels lf ... ... 18.56 +.75 +17 .0 23.33 11.57 Hanesbds s .60 8 14.84 +1.14 +18.4 131.44 104.49 HanoverIns 2.40f 61 112.33 +2.03 -3.8 56.50 31.36 Harle y D 1.48 13 37 .43 +.88 +9.7 148.99 118.62 JohnJn 3.60 18 130.69 +.94 +1.3 41.53 28.30 JohnContl n 1.04 22 32.73 +.55 +10.4 123.96 80.65 KLA Tnc 3.00 12 95.73 +1.70 +7 .0 120.34 90.55 KC Southn 1.44f 19 110.52 +7 .98 +15.8 74.98 55.11 Kellogg 2.24 14 59.43 +.85 +4.2 22.40 13.66 Keycorp .56 10 16.85 +.89 +14.0 70.40 42.13 Keysight ... 81 69.58 +2.34 +12.1 123.50 97 .10 KimbClk 4.00 25 116.87 -.33 +2.6 19.83 14.62 KindMorg .80 18 18.01 +.90 +17 .1 80.67 41.60 KraftHnz n 2.50 13 47 .53 +1.92 +10.4 16.09 8.90 KratosDef ... dd 14.63 -.16 +3.8 32.74 22.85 Kroger s .56f 11 29.43 +1.00 +7 .0 28.69 17 .40 Kulicke .48 56 21.79 +.29 +7 .5 53.39 23.71 L Brands 2.40 10 27 .33 +.87 +6.5 223.73 158.76 L-3 Tch 3.20 18 183.29 +7 .71 +5.5 47 .07 34.46 LTC Prp 2.28f 13 44.38 +1.31 +6.5 83.86 52.92 LambWst n .80f 22 70.88 +1.41 -3.6 128.70 90.23 Landstar .66 23 104.52 +4.01 +9.3 49.22 33.48 LeggPlat 1.52 19 39.61 +1.27 +10.5 72.17 37 .29 LennarA .16 8 44.10 -2.31 +12.6 6.87 4.90 LbtyASE .72e q 5.89 +.24 +9.5 46.91 37 .77 LibtProp 1.60 16 44.63 +.67 +6.6 101.34 72.28 LincElec 1.88 23 84.22 +1.78 +6.8 169.75 140.00 Linde 3.30 32 160.79 +.58 +3.0 363.00 241.18 LockhdM 8.80f 34 282.87 +5.14 +8.0 117 .70 81.16 Lowes 1.92 21 94.98 -2.32 +2.8 121.95 77 .52 LyonBas A 4.00 7 87 .86 +1.86 +5.7M-N-0 197 .37 133.78 M&T Bk 4.00 13 165.59 +14.78 +15.7 11.62 6.88 MBIA ... dd 9.48 +.11 +6.3 35.18 25.14 MDC 1.20 11 29.83 -1.08 +6.1 29.62 22.73 MDU Res .81f 21 24.98 +.69 +4.8 10.87 7 .96 MVC Cap .60 23q 8.86 -.13 +7 .9 67 .84 33.71 Macquarie 5.24e 8 41.72 +1.18 +14.1 41.99 22.47 Macys 1.51 8 25.79 +.37 -13.4 75.82 54.25 MagellMid 3.91f 18 62.17 +.47 +9.0 67 .47 42.88 Magna g s 1.32 9 50.91 +.67 +12.0 22.16 13.33 Manulife g .88 ... 16.10 +.56 +13.5 24.20 12.57 MarathnO .20 dd 16.10 -.01 +12.3 149.21 100.62 MAR 1.64 24 109.05 -.37 +0.5 16.95 9.13 MartinMid 2.00 8 12.57 +1.16 +22.3 225.35 156.80 MasterCrd 1.32f 47 202.00 +6.10 +7 .1 61.25 37 .71 MatthInt .80f 8 44.36 -.32 +9.2 74.94 46.64 MaximIntg 1.84 21 53.61 +.75 +5.4 10.71 5.83 McClatch rs ... dd 7 .22 -.26 -5.6 156.00 98.34 McCorm 2.28f 20 139.44 -.68 +0.1 27 .21 6.10 McDerI rs ... 4 8.96 +.43 +37 .0 190.88 146.84 McDnlds 4.64f 28 182.57 +.20 +2.8 178.86 106.11 McKesson 1.56 10 126.67 +4.51 +14.7 17 .52 11.82 MedProp 1.00 19 17 .09 +.49 +6.3 5.40 2.59 MedleyCap .40 dd 2.95 +.10 +10.9 80.19 52.83 Merck 2.20f 28 75.87 +.97 -0.7 61.83 41.41 MercGn 2.51 31 54.22 +2.74 +4.9 69.35 47 .30 Meredith 2.18 cc 55.46 -.47 +6.8 29.54 15.01 Meritor ... 10 20.00 +1.55 +18.3 55.21 37 .76 MetLife 1.68 10 45.31 +1.59 +10.4 19.40 1.38 Microbot rs ... ... 8.60 +6.20 +400.0 64.66 28.39 MicronT ... 3 35.76 -.25 +12.7 116.18 83.83 Microsoft 1.84 45 107 .71 +4.91 +6.0 1.80 .51 Microvisn ... dd .81 +.04 +33.3 138.89 96.65 Middleby ... 22 117 .09 +7 .09 +14.0 60.31 33.96 MdsxWatr .96f 30 55.53 +.06 +4.1 13.34 8.75 MHowHiInc 1.39 q 11.42 +.27 +19.8 8.11 4.64 MitsuUF J ... ... 5.30 +.04 +8.8 85.37 54.17 MolsCoorB 1.64 10 63.62 +.28 +13.3 93.93 68.37 Moog A 1.00 21 81.46 +.36 +5.1 59.38 36.74 MorgStan 1.20 9 43.69 +1.95 +10.2 133.97 95.28 MotrlaSolu 2.28f 21 115.60 -.40 +0.5 36.53 21.51 MurphO 1.00 cc 28.13 +1.34 +20.3 47 .82 26.04 Mylan NV ... 9 29.59 +.04 +8.0 38.68 20.93 NCR Corp ... 23 26.49 +.54 +14.8 8.87 1.81 Nabors .24 dd 3.06 +.24 +53.0 59.15 48.31 NatFuGas 1.70 17 56.04 +1.61 +9.5 59.82 46.36 NatGrid 2.89e ... 52.00 +.49 +8.4 81.56 62.71 NtHlthInv 4.00 20 78.99 +.47 +4.6 140.33 88.80 NatPresto 1.00a 17 125.96 +5.09 +7 .7 36.90 17 .30 PnnNtGm ... 19 24.60 -.26 +30.6 7 .84 6.21 PennantPk .72 6 7 .17 +.19 +12.6 4.75 .92 Penney ... dd 1.32 ... +26.9 54.83 38.49 Penske 1.48f 11 47 .53 +1.92 +17 .9 74.84 35.30 Pentair .72f 13 41.17 +.72 +9.0 20.26 13.66 PeopUtdF .70 14 16.37 +1.16 +13.4 122.51 95.94 PepsiCo 3.71 32 110.07 +1.91 -0.4 98.33 70.74 PerkElm .28 33 86.40 +2.96 +10.0 95.93 36.28 Perrigo .76 17 45.97 +.63 +18.6 17 .20 9.02 Petrobras ... ... 15.40 +.11 +18.4 46.47 33.20 Pfizer 1.44f 17 42.53 -.35 -2.6 111.25 64.67 PhilipMor 4.56 18 73.79 +4.29 +10.5 46.67 32.98 PhilipsNV .88e ... 35.71 +.74 +1.7 123.97 78.44 Phillips66 3.20f 12 95.30 +2.61 +10.6 56.48 40.76 Phill66LP 3.17f 15 49.36 +1.37 +17 .2 34.04 26.68 PimDyInco 2.65a q 31.52 +1.15 +8.0 10.87 8.88 PimIncStr2 .96 q 9.81 -.02 +2.9 92.64 73.41 PinWst 2.95f 20 85.67 +.90 +0.6 213.40 119.08 PioNtrl .32 cc 144.90 +2.66 +10.2 14.80 5.51 PitnyBw .75 5 7 .15 +.30 +21.0 27 .70 19.33 PlainsAAP 1.95 38 24.00 +.59 +19.8 137 .66 70.27 Polaris 2.40 20 88.32 +5.52 +15.2 47 .48 26.16 PolyOne .78f 14 31.65 +.86 +10.7 75.59 40.42 PrinFncl 2.16f 10 50.10 +4.08 +13.4 56.19 34.95 ProAssur 1.24a 22 42.68 +1.63 +5.2 73.36 30.32 PrUltPQ s ... q 44.91 +3.42 +21.2 96.90 70.73 ProctGam 2.87 23 91.42 +.37 -0.5 23.26 10.83 PShtQQQ rs .07p q 13.32 -1.18 -20.5 7 .60 5.70 ProspctCap .72 8 6.76 +.02 +7 .1 127 .14 75.61 Prudentl 3.60 10 92.26 +4.52 +13.1 56.68 46.19 PSEG 1.80 18 51.94 +.06 -0.2 234.90 180.48 PubStrg 6.80 22 203.13 +2.43 +0.4 35.21 20.64 PulteGrp .36 15 26.59 -1.99 +2.3 7 .38 6.54 PMMI .44 q 7 .01 -.12 +4.3 5.50 4.56 PPrIT .31 q 4.89 +.02 +4.3 13.77 5.00 QEP Res .08 26 9.00 +.49 +59.9 76.50 48.56 Qualcom 2.48 dd 55.27 -2.23 -2.9 116.49 78.95 QstDiag 2.12f 16 87 .04 +2.54 +4.5 147 .79 95.63 RLauren 2.50 16 111.57 +6.14 +7 .8 49.80 31.45 RavenInds .52 1 38.41 +.67 +6.1 102.17 69.11 RJamesFn .88f 17 81.26 +4.01 +9.7 39.73 26.30 Rayonier 1.08 31 29.26 +.11 +5.7 229.75 144.27 Raytheon 3.47 24 165.41 +6.24 +7 .9 66.91 47 .25 RltyInco 2.71f 36 64.65 +.36 +2.6 17 .50 14.29 RedwdTr 1.20 12 15.98 +.10 +6.0 420.29 281.89 Regenrn ... 26 418.84 +10.21 +12.1 20.21 12.39 RegionsFn .56 13 15.70 +.92 +17 .3 97 .41 68.62 RelStlAl 2.00 17 78.42 +1.99 +10.2 70.50 29.56 Replgn ... cc 58.33 +3.23 +10.6 65.17 50.20 RestBrnds 1.80 18 57 .46 +.93 +9.9 19.80 15.44 RetailOpp .78 44 16.88 +.13 +6.3 32.11 21.38 Rexnord ... 18 25.25 +.71 +10.0 2.44 .60 RiteAid ... 2 .97 +.16 +36.9 209.38 141.46 RockwlAut 3.88f 24 164.75 +8.90 +9.5 178.90 89.21 Rogers ... 32 115.36 +2.32 +16.5 312.65 245.59 Roper 1.85f 27 282.04 +8.88 +5.8 87 .10 65.76 RoyalBk g 3.92f ... 74.32 +1.53 +8.5 135.65 89.48 RylCarb 2.80 15 109.35 +2.93 +11.8 76.99 56.26 RoyDShllB 3.76 95 62.72 +.56 +4.6 73.86 55.04 RoyDShllA 3.76 93 61.07 +.53 +4.8 10.68 6.91 RoyceMC .63e q 8.24 +.23 +11.1 90.26 44.80 Ryder 2.16 13 56.68 +1.06 +17 .7 111.36 29.22 NektarTh ... 12 46.20 +5.19 +40.6 97 .38 52.10 Neogen s ... 47 60.48 +1.32 +6.1 423.21 216.32 Netflix s ... cc 339.10 +1.51 +26.7 9.99 1.30 NewAgeB n ... ... 6.43 +.25 +23.7 51.83 35.55 NJ Rscs s 1.09 19 46.90 +2.04 +2.7 19.10 10.88 NewMedia 1.52f 33 13.25 +.19 +14.5 108.40 50.30 NewOriEd .40e 32 65.90 +5.21 +20.2 14.53 8.61 NY CmtyB .68 12 10.57 +.46 +12.3 6.54 5.35 NYMtgTr .80 7 6.08 -.10 +3.2 42.04 29.06 NewmtM .56 24 31.77 -3.11 -8.3 184.20 145.10 NextEraEn 4.44 13 176.09 +.38 +1.3 28.11 22.44 NiSource s .78 33 26.65 +.26 +5.1 6.41 4.75 NokiaCp .19e ... 6.11 +.03 +5.0 3.47 1.82 NordicAm .23e dd 2.16 +.07 +8.0 186.91 127 .79 NorflkSo 3.20f 25 169.05 +5.47 +13.0 360.88 223.63 NorthropG 4.80 28 267 .75 +11.70 +9.3 18.56 15.50 NwstBcsh .68 19 18.23 +.64 +7 .6 94.19 72.30 Novartis 2.75e 18 88.99 +1.22 +3.7 2.75 1.15 Novavax ... dd 2.05 -.15 +11.4 58.37 41.23 NovoNord .96e ... 48.05 -.50 +4.3 88.68 56.09 NuSkin 1.47 31 64.46 +2.48 +5.1 70.19 49.79 Nucor 1.60f 11 58.73 +2.14 +13.4 13.79 12.24 NuvDivA .85a q 12.98 -.07 +3.5 17 .12 14.30 Nv AMT-Fr .78a q 15.47 +.23 +4.7 10.16 7 .80 NvPfdInco .80 q 9.02 +.04 +8.2 14.60 10.90 NuvEqtP 1.00 q 12.94 +.37 +7 .2 292.76 124.46 Nvidia .64f 26 156.93 +8.10 +17 .6 29.26 22.70 NxStageMd ... dd 28.50 -.40 -0.4 41.80 29.59 OGE Engy 1.46 21 40.28 +.56 +2.8 5.14 4.08 OaktrSpL .38 dd 4.64 +.16 +9.7 8.87 7 .44 OaktStInco .62 11 8.40 +.12 +8.4 87 .67 56.83 OcciPet 3.12 52 67 .03 +.81 +9.2 30.90 21.30 OceanFst .68f 14 23.36 +.66 +3.8 3.66 2.00 OfficeDpt .10 9 2.99 +.05 +15.9 20.95 14.45 OldNBcp .52 21 16.75 +.75 +8.8 23.05 19.48 OldRepub .78 19 21.61 +.61 +5.1 38.75 17 .87 Olin .80 5 23.59 +.70 +17 .3 38.34 24.90 OmegaHlt 2.64 14 38.16 +1.22 +8.6 71.99 50.26 ONEOK 3.44f 46 63.19 +3.39 +17 .1 6.40 2.34 OpkoHlth ... dd 3.80 -.03 +26.2 53.48 42.40 Oracle .76 51 49.27 +1.17 +9.1 65.75 44.14 Orbotch ... 21 58.42 +.07 +3.3 2.09 .90 Organovo ... dd 1.03 -.04 +7 .6 63.57 47 .79 OrthoMed ... 69 51.93 +1.18 -1.1 100.26 51.42 OshkoshCp .96 17 72.75 +4.35 +18.7 51.88 39.00 OtterTail 1.34 22 48.37 +.88 -2.6 22.91 5.83 OwensMin .30m 5 7 .27 -.09 +14.8P-Q-R 49.42 5.07 PG&E Cp 2.12f 1 7 .23 -10.36 -69.6 26.40 14.50 PGT Inc ... 20 16.54 -.37 +4.4 163.59 108.45 PNC 3.80 12 125.25 +6.15 +7 .1 45.35 33.75 PNM Res 1.16f 21 42.00 +.49 +2.2 93.12 52.17 POSCO ... ... 58.75 +1.79 +6.9 122.07 94.37 PPG s 1.92 19 105.43 +3.57 +3.1 32.46 25.30 PPL Corp 1.64 13 30.07 +.57 +6.1 79.69 53.43 Paccar 1.28f 10 62.98 +3.54 +10.2 239.50 148.41 PaloAltNet ... dd 203.30 +7 .33 +7 .9 212.80 140.82 ParkerHan 3.04 20 162.49 +4.51 +9.0 76.02 59.36 Paychex 2.24 27 69.90 +2.61 +7 .3 36.84 28.30 Pembina g 1.56 25 34.15 +1.19 +15.1 By MARLEY JAYAP MARKETS WRITERNEW YORK „ Stocks in the U.S. and Europe jumped Friday as renewed hopes for progress in trade talks between the U.S. and China helped the markets “nish the week with another strong gain. Indexes jumped after Bloomberg News reported that Chinas government offered to buy more goods and services from the U.S., potentially eliminating its trade de“cit by 2024. For investors, the encouraging news on trade builds on recent positive signs for the U.S. economy and indications from the Federal Reserve that it will be patient when considering future interest rate hikes. The Dow Jones Industrial Average is up 5.9 percent and the S&P 500 index has risen 6.5 percent so far this year, a surprisingly strong showing coming off a punishing end to 2018. Technology and industrial companies made some of the top gains, while banks rose after around round of solid fourth-quarter earnings reports. Oil and copper prices rose, while gold and bond prices fell. Those are all signs traders felt more optimistic about global economic growth. Over the last few days investors grew steadily more hopeful the U.S. and China are narrowing their differences over trade. On Wednesday the Chinese government said the top trade envoys from both countries will meet at the end of January. The S&P 500 climbed 34.75 points, or 1.3 percent, to 2,670.71. The Dow jumped 336.25 points, or 1.4 percent, to 24,706.35. The Nasdaq composite added 72.76 points, or 1 percent, to 7,157.23.Stocks keep climbing as hopes for US-China trade deal rise

PAGE 21

The Sun | Saturday, January 19, 2019 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers The National Cancer Institute says that in 2016, 15.5 million adult Americans were alive after a diagnosis of cancer. That number will hit 20.3 million by 2026. And a report from the Institutes of Medicine, "From Cancer Patient to Cancer Survivor: Lost in Transition," found that while 62 percent of cancer survivors had their cancer diagnosed within the previous 10 years, 19 percent of female cancer survivors were diagnosed 20 or more years ago. Eight percent of male cancer survivors were diagnosed that long ago. Clearly, there are a lot of folks dealing with the physical and emotional repercussions of cancer diagnosis, treatment and survivorship. If that's you or a loved one, it's vital that the emotional toll it can take is addressed and managed, just like you manage ongoing medical care by getting regular exams/ screenings to check for recurrence or another health issue. You do that, right? Unfortunately, you don't all attend to the ongoing medical supervision that's so essential to head o any developing problems or recurrence. What everyone needs to understand is that challenges to your emotional well-being also challenge your physical health. Stress fuels inammation, immune system problems and heart disease, and may make you reluctant to get those follow-ups. It's estimated that up to 58 percent of cancer survivors deal with depression and up to 23 percent experience bouts of anxiety. According to a 2014 study by researchers from Wake Forest School of Medicine, "Cancer diagnosis and treatment may be accompanied by profound physical, emotional, social, occupational and nancial stressors, as well as associated increases in anxiety and depressive symptoms." Many folks also contend with what the Harvard Mental Health Letter calls the "Damocles syndrome": Like a sword hanging over your head, you may worry about recurrence. That's why it's important to embrace the following three ways to help you make surviving a time for thriving: 1. Upgrade your lifestyle habits. The Centers for Disease Control and Prevention recommends you stay away from tobacco (including secondand third-hand smoke); limit alcohol intake, eat lots of fruits and vegetables; maintain a healthy weight; and be physically active. 2. Stay in touch with your docs and get all recommended followup and screening tests. 3. Practice stress-management techniques like meditation, guided imagery or deep breathing, etc., at least once a day. Consider group or individual talk therapy. There are patientand counselor-led groups at medical centers, such as the Cleveland Clinic's 4th Angel Mentoring Program, an initiative begun by gure-skating champion and cancer survivor Scott Hamilton, to provide patients with free, condential, one-on-one advice and support from a trained volunteer. Online, CancerCare. org oers support groups lead by oncological social workers, with "Caring for a Loved One Who Is Post-Treatment Support Group"; "Post-Treatment Survivorship Support Group; and "Young Adult Post-Treatment Survivorship Support Group." There also are adjunct activities that help ease emotional distress, like a reection program (many cancer centers have setups) where you can experience reiki, reexology, oncology massage, plus facials and makeup lessons to help deal with appearance-related side eects of treatments.DEAR ABBY: My 38-year-old daughter is being married this summer. This is her rst marriage, and we are planning the wedding. She has never planned a big event like this before, and every suggestion I make gets us into a ght. I know it's upsetting her terribly, and it's upsetting me as well. We have always been close. I understand it's her wedding, but I would like some input since my husband and I are paying for it, and there are certain traditions I would like continued. Also, every time I suggest inviting someone, her reaction is, "... I don't know. They're YOUR friends, not mine." Well, I would like my friends to share this moment in my daughter's life. What's the solution here? „ Fighting In Pennsylvania DEAR FIGHTING: You may be a "traditional" mother, but customs have changed since you were a bride. Among them is the fact that women your daughter's age usually pay for their own weddings, which entitles them to run their own show. I think the solution to your problem may involve suggesting that to your daughter. If you are footing the bill for the "show," you should absolutely have some say about the production, and your daughter should be mature enough to accept it „ along with the check „ or nance it herself. DEAR ABBY: My daughter's ex-husband allowed his 5-year-old son to sleep with his girlfriend's 6-year-old daughter during a weekend visit. What do you think of this? „ Concerned Grandmother DEAR CONCERNED: Not knowing either child, I hesitate to venture an opinion. Their parents are in a better position to decide something like this, so it may be a subject to raise with them if you haven't already. Dear Readers: Where in the car is the safest place for your DOG TO RIDE? Despite the fact that your dog will probably want to ride in the front seat next to you, and perhaps with its head out the window, the dog's safest bet is in the back seat, secured in a harness or crate. Make sure the crate has good airow around it, and for longer road trips, pack a bag: food, bowl, bags for waste, bottled water, rst aid and any medications, a favorite toy and the animal's shot history. Safety is always the most important factor when traveling with your pet, and planning ahead should make this a smooth venture. „ Heloise Dear Heloise: I make sure to wash my hands frequently when I'm in the kitchen and following a recipe on my phone or tablet computer „ both germy! „ Amy M. in MassachusettsThe next steps to take after surviving cancer diagnosis Wedding plans are driving close mom, daughter apart Your dog's ticket to a rideHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 22

Page 6 E/N/C www.yoursun.com The Sun | Saturday, January 19, 2019 ARIES (March 21-April 19). You want to change a bad habit. Certain cues trigger a chain of behaviors. If you can alter your environment to avoid that cue, this will be much easier than trying to change the avalanche of actions that follows the cue. TAURUS (April 20-May 20). Your day will be lled with opportunities for a happy ow of feelings, but it will be up to you to take pleasure out of the circumstance. GEMINI (May 21-June 21). Soon youll be on the other side of this lesson. How will you know youre there? Just before the overŽ phase of the healing comes is the checkingŽ phase when you think a lot about not thinking about it. CANCER (June 22-July 22). The world denes you by what you do, but what youre seeing right now is all you havent done. In todays case, youll let that motivate you to step boldly forward. LEO (July 23-Aug. 22). You can be tougher than you think youre being. Its something to be aware of today as certain people around you are easily shaken and much more concerned with your approval than youd think. VIRGO (Aug. 23-Sept. 22). The higher pursuits of the mind and spirit call to you today including philanthropy and education. It should be noted that these pursuits are possible to access through the smallest moments and most mundane activities. LIBRA (Sept. 23-Oct. 23). Youre in the process of guring out how to get along with someone who is very dierent from you. Its not about ignoring the dierences, rather nding the common ground, which is a vaster territory than it rst seems. SCORPIO (Oct. 24-Nov. 21). Its a day for replenishing your emotional fuel tank which youll do with quality relaxation that may include getting together with people you care about for a fun evening. SAGITTARIUS (Nov. 22-Dec. 21). Youre smart, sophisticated and because of these attributes, self-critical. One way to mute the voice of that inner critic is to throw yourself into the action. When youre busy handling things, the mental chatter goes quiet. CAPRICORN (Dec. 22-Jan. 19). Love is supportive. People who dont understand one anothers trajectory can nonetheless respect and make room for it. Side note: Fire signs have what you need and will oer it up once they know you need it. Just ask! AQUARIUS (Jan. 20-Feb. 18). In the Chinese legend of the red thread, the gods tie a cord around the ankle of those destined to meet one another and eventually the tie, invisible the human eye, brings souls together. Todays meeting has the feel of fate. PISCES (Feb. 19-March 20). Try thinking of things in terms of, for meŽ or not for me.Ž Its simple, but the shift can be just the personal revolution that frees you from having to pass moral and value judgments all the livelong day, which is exhausting. TODAYS BIRTHDAY (Jan. 19). Your rational mind will become a servant to the amazing intuition that is your cosmic gift at the top of this solar return. Your understanding of what you need in relationships will deepen as will your ability to communicate it. Youll heal a bit of broken self-esteem, which leads to you making more money. Aquarius and Sagittarius adore you. Your lucky numbers are: 4, 40, 2, 10 and 28. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 23

The Sun | Saturday, January 19, 2019 www.yoursun.com E/N/C Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 24

Page 8 E/N/C www.yoursun.com The Sun | Saturday, January 19, 2019 CALUSA CREEK | 239.703.827928119 Arrowhead Circle | Punta Gorda, FL 33982 3BR | 2 BA | 1,672 Sq. Ft.^Beautiful Lake View € Tile in Main Living Areas was $223,835* NOW $202,000* GULF COVE | 239.225.26745423 Brussels Terrace | Port Charlotte, FL 33981 3 BR | 2 BA | 1,389 Sq. Ft.^Open Floor Plan € Close to Boca Grande and Manasota Key was $189,490* NOW $186,490* RIVER CLUB | 239.225.26903955 River Bank Way | Port Charlotte, FL 33980 3 BR | 2 BA | 1,672 Sq. Ft.^ Gated Community € Island Kitchen with Pantry was $218,835* NOW $198,000* View more photos and move-in ready homes atDRHorton.com/sw”aDEEP CREEK NORTH | 239.225.2664361 Encarnacion Street | Punta Gorda, FL 33983 4BR | 2 BA | 1,828 Sq. Ft.^Tile in Main Living Areas € Washer & Dryer € Blinds Package was $229,400* NOW $224,400* PEACHLAND | 239.225.26641203 Desmond Street | Port Charlotte, FL 33914 4 BR | 2 BA | 1,499 Sq. Ft.^Master Bedroom with Private Bath € Interior Laundry Room was $182,990* NOW $179,990* WATERFORD | 239.225.26777508 Mikasa Drive | Punta Gorda, FL 33950 4 BR | 2 BA | 1,828 Sq. Ft.^ Gated Community € Tile in Main Living Areas was $233,510* NOW $221,010* FEATURED HOMES 1. NORTH PORT HOMESITES EXPRESS HOMES Single-Family Homes from the low $200s* 2. PRESERVE AT WEST VILLAGES D.R. HORTON Twin Villas & Single-Family Homes from the mid $200s* 3. PEACHLAND HOMESITES EXPRESS HOMES Single-Family Homes from the high $100s* 4. DEEP CREEK HOMESITES EXPRESS HOMES Single-Family Homes from the mid $200s* 5. GULF COVE HOMESITES EXPRESS HOMES Single-Family Homes from the high $100s* 6. RIVER CLUB D.R. HORTON & EXPRESS HOMES Single-Family Homes from the low $200s*1 3 4 5 6 7 8 9 107. CALUSA CREEK EXPRESS HOMES Single-Family Homes from the high $100s* 8. WATERFORD EXPRESS HOMES Twin Villas & Single-Family Homes from the high $100s* 9. MAGNOLIA LANDING D.R. HORTON & EXPRESS HOMES Twin Villas & Single Family Homes from the high $100s* 10. GATOR CIRCLE EXPRESS HOMES Single-Family Homes from the high $100s* 11. ENTRADA D.R. HORTON & EXPRESS HOMES Single-Family Homes from the mid $200s* 11 2 D.R. Horton & Express Homes Communities Near You SAVE THOUSANDSON MOVE-IN READY HOMES adno=3646510-1

PAGE 25

SPORTSSaturday, January 19, 2019 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps Look whos backOriginal Devil Ray will be coaching for Tampa Bays Triple-A af“liate. See the story on page 8. By DAVE SKRETTAAP SPORTS WRITERKANSAS CITY, Mo. „ It seems football fans everywhere are suddenly on the Kansas City Chiefs bandwagon, enthralled by their record-setting young quarterback and exciting playmakers and hopeful their amiable old coach can “nally win the big one. Then again, maybe theyre just fans of anybody facing New England. The Patriots have dominated the AFC for nearly two decades, and the coach-quarterback combination of Bill Belichick and Tom Brady will be playing in an eighth consecutive conference title game Sunday night when New England visits the Chiefs at frigid, hostile Arrowhead Stadium. But whereas Brady& Co. once instilled awe in their opponents, the Chiefs view their showdown as an opportunity for Patrick Mahomes to take the baton as the leagues best quarterback and for Kansas City, seeking its “rst Super Bowl appearance in 49 years to surpass the Patriots as the NFLs itŽ team. Itll be huge,Ž Mahomes said. When I got here, the goal was to win the AFC championship and get to the Super Bowl, and win that. To do that early in my career, it would be a huge thing.Ž There arent two more dichotomous teams than the Patriots and Chiefs. New England has won “ve Super Bowls during the Belichick-Brady era, setting all kinds of records along the way. The cruel ef“ciency with which theyve sliced up Chiefs bandwagon gets stress test versus PatriotsPATRIOTS | 6 AFC CHAMPIONSHIP By GREG BEACHAMAP SPORTS WRITERTHOUSAND OAKS, Calif. „ Although Jared Goff is uncomfortable being overly nosy when hes around the NFLs best quarterbacks, he kept a close eye on Drew Brees while they were together at the Pro Bowl in Orlando last year. The most proli“c passer in NFL history had no problem sharing aspects of his mental approach and game-day preparation with Goff, who was eager for knowledge a few weeks after taking a loss in his “rst career playoff game for the Los Angeles Rams. I wasnt going to pry too deeply,Ž Goff said. But Id ask him a few questions as far as his warmup, and things he does throughout the week.Ž While Goff admires Brees, Tom Brady and the other top quarterbacks of this era, he is more interested in the mental mechanics of their game than in their arms, achievements or trophies. Goff wants to know how they prepare, and he seeks out tips on “lm study, game-morning arm exercises „ anything he can put into his own evolving approach to the game. The thing about Jared is that hes always looking to get better,Ž Rams coach Sean McVay said. He doesnt look at our record or his success and think hes made it.Ž Goffs rough rookie season has vanished into history as he heads into his “rst NFC championship game with Rams Goff still learning, with a lot left to prove NFC CHAMPIONSHIPGOFF | 6By RICK STROUDTAMPA BAY TIMESTAMPA „ As a backup quarterback for the Steelers, Byron Leftwich sat down one day to watch a 19-year-old redshirt freshman make his “rst start for Florida State against the Pitt Panthers. The kid couldnt miss. Every pass had eyes as he connected on 20-of-27 for 356 yards with four touchdowns in a 41-13 win over the Panthers. The size, the arm, the ability to extend plays? Watching Jameis Winston that day reminded him of Ben Roethlisberger. Ive always said that,Ž Leftwich said of the comparison to Big Ben. I always remember watching Jameis “rst game (at Florida State) in Pittsburgh when he was a college football player, and I wont say who was around the table, but we were talking about Jameis back then. We were talking about how for a kid to be able to come in and do what he did and in his “rst game, I remember like it was yesterday. The people that were sitting at the table, we knew this kid had a chance to be really, really good.ŽAdvertisement Now Leftwich is in charge of determining how good Winston can be for the Bucs. A nine-year NFL quarterback who played one season in Tampa Bay, Leftwich was introduced Friday as the Bucs offensive coordinator. At 39, he will be the play caller for new coach Bruce Arians and joined at the hipŽ with Winston. When asked how important it is for the team to know who their starting quarterback is, Leftwich interrupted. Its Jameis,Ž Leftwich said. I think its a very important thing. Ive been in as a quarterback going through this league. Ive been through the highs Leftwich will be joined at the hip with WinstonNew offensive coordinator spent four years as backup to Steelers QB Roethlisberger BUCSLEFTWICH | 6 By JACOB HOAGSTAFF WRITERNORTH PORT „ How do opposing defenses stop North Ports high-powered offense? They typically dont. Known for their high-octane attack that has scored at least 60 points in 13 games this year, North Port is relentless and it showed in an 86-44 win over Port Charlotte on Friday. At the heart of the offensive juggernaut is junior guard Emani Jefferson and senior forward Katelynn Hall, who combined for 63 of the Lady Bobcats 86 points. Its really coming on here late in the season,Ž Hall said of her chemistry with Jefferson. At the beginning we were still trying to “gure it out. Emani is always there on defense to get a steal in transition. Shes quick, she gets a block and shes there. She has a lot of speed so we work well together getting it up the ”oor.Ž The duo proved they dont need each other on the ”oor to be dynamic scorers, but feed off one another when they are. With Jefferson missing much of the “rst quarter with a rolled ankle, Hall took over the game, hitting “ve 3-pointers and scoring 24 of her 26 points in the “rst half. The Lady Bobcats used an 11-2 run in the second quarter to take a 19-point lead into halftime. The Lady Pirates only had six turnovers for the game, but missed 10 layups in the “rst half. Youre playing against a player thats a top-5 player in southwest Florida, maybe top-10 in the state,Ž Port Charlotte coach Mike Progl said. I wasnt so much focused on stopping (Jefferson), I wanted to limit the other girl and she comes out and hits five 3s in the first half.North Ports electric 1-2 punch pours it onJefferson, Hall score 61 of 86 points in win over Pirates SUN PHOTO BY TIM KERNKatelynn Hall scored 24 of her 26 points for North Port in the “rst half. She knocked down “ve three-pointers. GIRLS BASKETBALL: North Port 86, Port Charlotte 44NORTH PORT | 3 Over 2.5 Million Cigars in Stock! adno=3641700-1Experience Our Cigar Bar O ering Craft Beers & Wine We o er our entire Cigar and Cigar Accessory Inventory for sale online from our website at: www.tobaccolocker.com17506 Brighton Ave € Unit E | Port Charlotte € 941.255.8825 We Price Match Any Advertised In-Stock Price On All Cigars and Cigar Accessories!

PAGE 26

Page 2 E/N/C www.yoursun.com The Sun | Saturday, January 19, 2019 Florida Lotterywww.flalottery.com PICK 2Jan. 17N .......................................9-3 Jan. 17D .......................................2-6 Jan. 16N .......................................1-4 Jan. 16D .......................................2-4 Jan. 15N .......................................7-4 Jan. 15D .......................................2-3 D-Day, N-Night PICK 3Jan. 17N ....................................6-4-7 Jan. 17D ....................................0-8-6 Jan. 16N ....................................5-4-3 Jan. 16D ....................................9-1-2 Jan. 15N ....................................5-2-5 Jan. 15D ....................................9-9-9 D-Day, N-Night PICK 4Jan. 17N ................................5-9-3-9 Jan. 17D ................................4-0-5-4 Jan. 16N ................................3-0-5-5 Jan. 16D ................................0-1-3-0 Jan. 15N ................................5-5-4-6 Jan. 15D ................................2-9-7-7 D-Day, N-Night PICK 5Jan. 17N .............................2-6-3-4-1 Jan. 17D .............................0-4-5-8-6 Jan. 16N .............................9-0-1-0-4 Jan. 16D .............................0-4-5-8-6 Jan. 15N .............................5-9-0-1-3 Jan. 15D .............................1-7-5-4-4 D-Day, N-Night FANTASY 5Jan. 17 ........................................Late Jan. 16 .......................9-14-19-26-35 Jan. 15 ...........................1-2-7-30-32PAYOFF FOR JAN. 151 5-digit winners ........... $205,560.69 293 4-digit winners ..............$113.00 9,086 3-digit winners .............$10.00 CASH FOR LIFEJan. 17 ........................................Late Cash Ball .....................................Late € € € Jan. 14 .....................17-18-42-50-57 Cash Ball ..........................................1 PAYOFF FOR JAN. 140 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 4 4-5 CB ..................................$2,500 7 4-5 ..........................................$500 LUCKY MONEYJan. 18 .........................................Late Lucky Ball .....................................Late € € € Jan. 15 ...............................8-9-23-35 Lucky Ball ..........................................5PAYOFF FOR JAN. 150 4-of-4 LB ..........................$800,000 3 4-of-4 ..............................$1,716.00 35 3-of-4 LB ..........................$322.00 666 3-of-4 ...............................$49.50 LOTTOJan. 16 ....................5-6-22-23-43-47 Jan. 12 ....................8-9-15-42-46-48 Jan. 9 ....................4-18-19-28-33-38PAYOFF FOR JAN. 120 6-digit winners ..........$10.5 million 13 5-digit winners .............$5,098.50 837 4-digit winners ................$76.50ESTIMATED JACKPOT $10.5 million POWERBALLJan. 16 .....................14-29-31-56-61 Powerball .........................................1 € € € Jan. 12 .......................7-36-48-57-58 Powerball .......................................24PAYOFF FOR JAN. 160 5-5 + PB .....................$112 million 0 5-5 ..................................$1 million 1 4-5 + PB ............................$50,000 27 4-5 ........................................$100ESTIMATED JACKPOT $129 million MEGA MILLIONSJan. 18 ........................................Late Mega Ball ....................................Late € € € Jan. 15 .....................29-52-58-60-62 Mega Ball .........................................7PAYOFF FOR JAN. 150 5 of 5 + MB ..................$40 million 0 5 of 5 ..............................$1 million 0 4 of 5 + MB ........................$10,000 8 4 of 5 ......................................$500ESTIMATED JACKPOT $68 million MENŽS COLLEGE BASKETBALL12 p.m. CBS „ Florida at Georgia ESPN „ Michigan at Wisconsin ESPN2 „ North Carolina at Miami ESPNU „ Tulsa at UCF 12:30 p.m. NBCSN „ Richmond at Davidson 1 p.m. SEC „ Arkansas at Ole Miss 2 p.m. CBS „ Cincinnati at Wichita State ESPN „ Kansas at West Virginia ESPN2 „ Alabama at Tennessee ESPNU „ Loyola-Chicago at Indiana State FOX „ Indiana at Purdue 2:3 p.m. CBSSN „ Navy at Army NBCSN „ Rhode Island at La Salle 3:3 p.m. SEC „ Missouri at Texas A&M 4 p.m. CBS „ UCLA at USC ESPN „ Kentucky at Auburn ESPN2 „ TCU at Kansas State ESPNU „ SMU at Memphis 4:3 p.m. FOX „ St. John's at Butler NBCSN „ Dayton at St. Bonaventure 5 p.m. CBSSN „ Pennsylvania at Temple 6 p.m. ESPN „ Virginia at Duke ESPN2 „ Texas Tech at Baylor ESPNU „ Oklahoma State at Iowa StatE SEC „ South Carolina at LSU 6:3 p.m. NBCSN „ UMass at VCU 7:3 p.m. CBSSN „ Tulane at UConn 8 p.m. ESPNU „ Houston at South Florida FS1 „ DePaul at Seton Hall 8:3 p.m. BTN „ Penn State at Minnesota SEC „ Mississippi State at Vanderbilt 1 p.m. ESPNU „ Air Force at NevadaWOMENŽS COLLEGE BASKETBALL12 p.m. CBSSN „ Navy at ArmyCOLLEGE FOOTBALL3 p.m. NFL „ East-West Shrine Game 5 p.m. FS1 „ NFLPA Collegiate Bowl: COLLEGE GYMNASTICS3:3 p.m. BTN „ Ohio State vs. Penn StateGOLF2 p.m. GOLF „ LPGA Tour Golf: Diamond Resorts Tournament of Champions, third round, Lake Buena Vista, Fla. 3 p.m. GOLF „ PGA Tour Golf: Desert Classic, third round, La Quinta, Calif. NBC „ LPGA Tour Golf: Diamond Resorts Tournament of Champions, third round, Lake Buena Vista, Fla. 7 p.m. GOLF „ PGA Tour Champions: Mitsubishi Electric Championship SPORTS ON TV NHL ROUNDUPSUNRISE, Fla. (AP) „ Mike Matheson scored the winning goal to help the Florida Panthers snap a seven-game losing streak by beating the Toronto Maple Leafs 3-1 on Friday night. Mike Hoffman and Frank Vatrano also scored for Florida. Roberto Luongo made 20 saves and Luongo moved within four wins of tying Ed Belfour (484) for third place on the NHLs alltime wins list. Vincent Trocheck, who returned to the Panthers lineup after missing 27 games with a broken ankle, had an assist on Mathesons goal. Ron Hainsey scored for the Maple Leafs, who have lost six of their last nine. Garret Sparks stopped 26 shots in his “rst start since Dec. 29th. The Panthers took a 2-1 lead when Trocheck passed to Matheson at the point and he onetimed a shot from the point that beat Sparks with 5:01 left in the “rst. Vatranos empty-net goal with 1:49 left capped the scoring.Canadiens 4, Blue Jackets 1COLUMBUS, Ohio (AP) „ Tomas Tatar and Joel Armia each scored twice, Carey Price stopped 34 shots and the Montreal Canadiens beat the Columbus Blue Jackets 4-1 on Friday night. The Canadiens have won four in a row and “ve of the last six in trying to make a move out of the middle of the Atlantic Division. Joonas Korpisalo had 22 saves for the Blue Jackets, who saw a four-game win streak snapped. Columbus plays the second leg of a back-toback on Saturday before heading into their bye week and the All-Star break. Tatar got his “rst goals since Dec. 28, a drought of 10 games for the Montreal winger. Korpisalo allowed a big rebound on a slap shot by Weber and Tatar tapped it in for an easy goal for Montreal 6:44 into the game. Tatar got behind the Columbus defense and beat Korpisalo again at 8:27 into the second period, during a stretch where the Blue Jackets were dominating but couldnt “nd the back of the net.Islanders 2, Capitals 0WASHINGTON (AP) „ Josh Bailey and Cal Clutterbuck scored third-period goals, Thomas Greiss made 19 saves for the shutout and the New York Islanders moved into “rst place in the Metropolitan Division by beating the Capitals 2-0 Friday night in Barry Trotzs return to Washington. Trotzs Islanders have won four in a row and 14 of their past 17 games to leapfrog the team he coached to the Stanley Cup last year. They held Washington under 20 shots and improved to 7-0-0 in the second half of back-to-back sets this season. The Capitals have hit a rough patch under new coach Todd Reirden, losing four in a row for the “rst time since March 2017. Washington has just one 5-on-5 goal during its skid and has lost seven of 10. Greiss wasnt tested much on the way to his second shutout this season. Bailey redirected Mathew Barzals shot 5:08 into the third to break a 0-0 tie, and Clutterbuck scored on a 2-on-0 rush not long after to help Greiss pick up his 14th victory. Washington goaltender Braden Holtby was sharp in stopping 23 of the 25 shots he faced in his “rst game in almost a week since injuring his left eye on a high stick Saturday. Holtby said earlier in the day he was 100 percent and back to normal. Trotz was honored with a video tribute during the “rst period. Even though he faced the Capitals in Brooklyn earlier this season when he, assistant Lane Lambert and director of goaltending Mitch Korn got their Stanley Cup rings, Trotz expected another emotional night being back in Washington. Fans gave Trotz a lengthy standing ovation throughout a video summing up his four years in Washington from when he was hired to the scene of lifting the Cup in Las Vegas. The 56-yearold left the Capitals in a contract dispute in June, was hired by the Islanders days later and replaced by longtime assistant Reirden.Matheson, Trocheck lead Panthers to win over Maple Leafs AP PHOTOToronto Maple Leafs goaltender Garret S parks reacts after the Florida Panthers scored as Panthers center Nick Bjugstad (27) cheers. GIRLS SOCCER: Charlotte 8, Booker 0By JUSTIN RAFFONESUN CORRESPONDENTWith a chance to go out on top in a home matchup with Booker, the Charlotte Tarpons girls took full advantage on Senior Night with a 8-0 victory. Charlotte controlled the game from start to “nish, barely letting the Tornadoes handle the ball or get an offensive attack going. Tarpons coach Amanda Carr has made it a tradition to make her seniors the focus on their last home game of the season, and they were able to mercy-rule Booker on Friday. Charlotte was able to put four goals in the net in the “rst half and closed the night with another four in the second. The Tarpons peppered the Booker goaltender with 21 shots on goal in the victory. Seniors Micah Epling, MacKenzie Fileman, Meagan Kane, Megan McGivern, So“a Scalvini, Kayden Turnage and Cely Zervos each scored at least one girl for Charlotte. Fileman scored the eighth goal of the night to give her two and the Tarpons the mercy win. Turnage and McGivern are four-year varsity players that scored their “rst career goals Friday, according to Carr. McGivern got the scoring off eight minutes into the match off a feed from Kasyn Carlton. With the “rst half closing in on the 20 mark, the Tornadoes were called for a penalty in the box, setting Charlotte up with a penalty kick that Turnage powered into the back of the net. Booker was unable to get off any shots on the night as the Tarpons outshot then 22-0. Charlotte also had two penalty kicks to Bookers zero. Fileman scored her “rst goal of the night with just over three minutes left in the “rst half and Epling added her goal just under two minutes later to send the Tarpons to a 4-0 halftime lead. Kane opened the second half scoring with 20:50 left to play on a pass from Zervos and two minutes later it was Zervos time to get in on the scoring with a goal of her own. It took a lot of teamwork,Ž said Zervos. I care a lot about my seniors and my teammates, theyre my family.Ž Scalvini was the last of the seniors to get on the board, but after “ve attempts she was able to come away with her own goal on Senior Night. Friday saw the Lady Tarpons partake in an event even bigger than Senior Night and the game of soccer itself. Charlotte was able to fundraise $200 to donate to Goal 4 the Goal, which helps in the “ght against pediatric cancer. The Tornadoes were given golden laces by the Tarpons and both teams wore the laces to raise awareness to help local children in Florida with cancer achieve their goals. For more information on the Goal 4 the Goal campaign visit go4thegoal. org/lace-up-for-pediatriccancer.Tarpons seniors steal the show in win COURSESadno=3647502-1 Gol Gol DIRECTORY CLASSES/LESSONS 2 for 1 SNOWBIRD SPECIAL(4) 30 minute golf lessons Total cost person #1 $150.00 Total cost person #2 FREE (You and a partner split the cost!)Gary Bower, Dir. of Golf TV host 614-527-9527 To place your ad here, please call 941-429-3110 Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda Call 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com 22400 Gleneagle Ter. Port Charlotte941-625-4109 Call for Tee Times 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182www.heroncreekgcc.com COMPLIMENTARY TRIAL GOLF MEMBERSHIP AVAIL. THROUGH 1/13/19Call Richelle 941-240-5100 Great New Memberships Opento the Public www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy Executive Golf CourseWalk 9 holes for $12.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center 2100 KINGS HIGHWAY PORT CHARLOTTE, FL 33980941-629-1666A Resident owned CommunityALL NEW GREENS, TEES AND FAIRWAYS!€ PAR 62 EXECUTIVE COURSE € A FUN GOLF EXPERIENCE € ALWAYS IN EXCELLENT CONDITION € MEMBERSHIPS AVAILABLE The Palms697-8118The Links 697-8877The Hills 697-2414 Long Marsh 698-0918 Seminole Lakes Country Club Open to the Public1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida New Champions Greens! 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseGolf Membership Starting at $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898

PAGE 27

The Sun | Saturday, January 19, 2019 www.yoursun.com E/N/C Page 3By BEN BAUGHSPORTS EDITORThe Lady Pirates and Lady Manta Rays placed “rst and second Thursday afternoon at the 1A District 14 girls weightlifting meet at Port Charlotte High School. In the nine team “eld, Port Charlotte won the tournament with 72 points, with Lemon Bay placing second with 42. A total of 16 Lady Pirates and 10 Lady Manta Rays will be advancing onto Regionals. The Lady Pirates took “ve of the 10 weight divisions, Kayla Jarrett, junior, 154-pound division; Alicia Kowalski, sophomore, 169-pound; Ameijha Jones, junior, 183-pound class; senior, Kylie Kaufman, 199-pound division and her sister Zoeie Kaufman, senior, earning honors in the unlimited class. We have a really young team this year, we have some seniors, but our nucleus is pretty young,Ž said Dave Hoffer, Port Charlotte girls weightlifting coach. Throughout the season, theyve continued to make progress. We have a lot multi-sport athletes that are competing on the team, Theyve done a really nice job of keeping everything in line with their training and scheduling their time. Overall, it was a great meet. My coaches have done a great job. It was great to see all of their hard work and determination come through.Ž The Lady Mantas had a pair of lifters win their respective divisions, senior Sara Reid captured the 101-pound weight class and sophomore Tiffany Crady won the 139-pound division. We were happy to earn runner-up in districts yesterday,Ž said Dawn Hall, Lemon bay girls weightlifting coach. Its a very competitive district and the other teams really represented themselves well... our goal was to get as many girls to qualify for regionals as possible.Ž 101-pound weight class; Sarah Reid, Lemon Bay, placed 1st, 100 bench press, 100 clean and jerk, 200 total; Brooke Knapp, Lemon Bay, 3rd, 80, 90, 170. 110-pound class; Leanna Kelly, placed 3rd, 105 bench press, 105 clean and jerk, 210 total; Angelina Marquez, Port Charlotte, 4th, 95, 110, 205; Tori Thompson, Port Charlotte, 5th, 100, 95, 195. 119-pound class; Leanna Thompson, Port Charlotte, placed 3rd, 105 bench press, 135 clean and jerk, 240; Nicholette Moss, Port Charlotte, 4th, 120, 115, 235. 129-pound class; Sarah Hamsher, Lemon Bay, placed 2nd, 125 bench press, 115 clean and jerk, total 240; Aydria Urshan, Lemon Bay, 3rd, 120, 115, 235; Shaelyn Lugo, 5th, 105, 120, 225. 139-pound class; Tiffany Crady, Lemon Bay, placed 1st, 140 bench press, 115 clean and jerk, total 255; Celine Fleurilus, Port Charlotte, 3rd, 105, 120, 225; Kim Clerjuste, Port Charlotte, 4th, 110, 110, 220. 154-pound class; Kayla Jarrett, Port Charlotte, placed 1st; 140 bench press, 145 clean and jerk, 285 total; Laticia Nina, Port Charlotte, 2nd, 115, 120, 235; Hannah Krzysiak, Lemon Bay, 5th, 120, 102, 225. 169-pound class; Alicia Kowalski, Port Charlotte, placed 1st, bench press 145, clean and jerk 145, total 290; Kayla Vaughan, Lemon Bay, 4th, 150, 135, 285. 183-pound class; Ameijha Jones, Port Charlotte, placed “rst, bench press 145, clean and jerk 150, total 295; Kassidy Gaw, Port Charlotte, 4th, 135, 120, 255. 199-pound class, Kylie Kaufman, Port Charlotte, placed “rst, bench press 150, clean and jerk 160, total 310; Tara Yount, Port Charlotte, 4th, 125, 135, 260. Unlimited class, Zoeie Kaufman, Port Charlotte, placed 1st, bench press 180, clean and jerk 180, total 360; Seaaira Yiengst, Port Charlotte, 2nd, 155, 155, 310; Kasey Romanelli, Lemon Bay, 3rd, 160; 135; 295; Sabrina Lefebvre, Lemon Bay, 5th, 125, 130, 255.Lady Pirates, Manta Rays place first, second at districts WEIGHTLIFTING SATURDAY BasketballNorth Port Boys vs. Mariner at Wally Keller Classic, 11:20 a.m. Venice Boys vs. Jensen Beach at Wally Keller Classic, 6 p.m. Lemon Bay Boys s. Fort Myers at Wally Keller Classic, 7:40 p.m. Charlotte Boys vs. Oldsmar Christian at Wally Keller Classic, 8:20 p.m. Imagine Boys vs. Bradenton Christian, 5:30 p.m. Imagine Girls vs. Bradenton Christian, 4 p.m. PREP SPORTS CALENDARA story regarding Tampa Bay Rays tickets sales that appeared in Fridays edition of the Charlotte Sun, incorrectly stated that the Rays would be hosting the Atlanta Braves on March 27; the Rays will host the Braves on March 21. Single-game ticket sales are currently on sale exclusively through raysbaseball.com. Beginning Saturday, Jan. 26 at 10 a.m., single-game tickets will go on sale at the Charlotte Sports Park box of“ce and will also be able to be purchased by calling 888-FAN-RAYS and at raysbaseball.com.CorrectionBy BRUCE ROBINSSUN CORRESPONDENTENGLEWOOD „ Lemon Bay put up an inspired effort before Cape Coral ran off 16 straight points in the third quarter to defeat the Manta Rays, 59-42, in a Class 7A-District 10 girls basketball showdown Friday night. The Mantas lost to the Seahawks by 42 points earlier this season, but took a 19-17 lead into the locker room at halftime after holding Cape to just 2 points in the second period. The Seahawks responded at the half by benching four of their starters and switching to a man-to-man defense in the third quarter, leading to a 16-0 run that turned a 23-19 deficit into a 35-23 lead. We started in our man in the first half and they were kind of killing our man,Ž Cape Coral coach Brian Cruz said. So we went to the zone and then we switched back to the man because we were getting all these fouls the first half. Bringing the man definitely brought some pressure and made us play our game.Ž A basket by Abby Turner gave the Mantas their biggest lead at 23-19 before the Seahawks started their run, fueled by 9 points from Crystal Tisme. Cape Coral gradually pulled away, but Lemon Bay coach Mike Young felt the final score was not indicative of how close the contest was. We had a letdown in the third quarter, but we kept fighting and got it down to single digits again with three and a half minutes to go,Ž Young said. We matched their physicality. They have athletes at all five spots. Its a tough matchup for us, but our physicality on the defensive end was really good. Our girls did a great job of paying attention and changing defenses on the fly. We shot well tonight and we didnt back down from the pressure and back away from attacking and playing to win.Ž The Mantas had the Seahawks in foul trouble all night, going to the foul line 30 times and sinking 18. But Cape Corals size and speed eventually took over, as Sierra Moore led four Seahawks in double “gures with 13 points. Kellie Redmann topped Lemon Bay with 12 points followed by Katelyn Ziarnicki with 10. Now the question for us is are we able to maintain this level, Young said. We didnt drop off at all. Our bench came in and gave us great minutes. We were able to slow down offensively and reverse the ball and get into the secondary break. We just showed a lot of growth tonight. We scored 42 points and we didnt come close to scoring 42 points against these guys last time. Im really proud of the effort we had tonight.Ž Cape Coral is now 13-6 on the season and 9-2 in district play. Lemon Bay fell to 9-8 overall and 5-5 in the district. The Mantas will host Port Charlotte in another district game Tuesday night. CAPE CORAL 59, LEMON BAY 42 Cape Coral 15. 2. 20. 22. „ 59 Lemon Bay. 12. 7. 6. 17. „ 42 Cape Coral: Moore 13, Lewis 12, Poposki 11, Tisme 11, Lang 7, Guzman 2, Pacheco 2, White 1. Totals: 22(4), 11-17, 59 Lemon Bay: Redmann 12, Ziarnicki 10, Turner 9, Gibb 6, Straub 2, Chandler 2, Carley 1. Totals: 11(2), 18-30, 42Third quarter run by Seahawks sinks Lady Mantas GIRLS BASKETBALL: Cape Coral 59, Lemon Bay 42 We just have to learn how to finish. Were doing 98 percent of what we need to be doing, but that last two percent where it matters, were not getting it.Ž In the third quarter, already coasting with a big lead, Jefferson and Hall showed off the chemistry that theyve only been building since March. Jefferson got the steal near midcourt, drove the ball into the lane and found Hall waiting. Hall missed the layup, but Jefferson was there for the rebound and putback. We motivate each other,Ž Jefferson said. If she misses, Im like, Come on Katelynn, you can do better. She can shoot and shes able to score and get the ball up the court. We just go out there and have fun, thats what we do.Ž North Port (15-6) kept the pressure on offensively throughout the game as its lead grew to 43 by the end of the third quarter after outscoring the Lady Pirates 27-5. Defensively, Jefferson had six steals to go along with her 37 points. Last week, she broke the school record for points in a season with six games left on the schedule. For most teams, this sort of performance happens maybe once or twice a season. For Jefferson and Hall, its now a regular occurrence. Emanis been that way the whole season,Ž North Port coach Dale Huffman said. Katelynn started off slow and struggling, but shes adjusted. From Christmas on, shes been killing it. They are an excellent pair working together. They always work for each other, they both can go to the basket, they both can hit the outside shot. If you dont concentrate on them two, theyre gonna burn you.Ž Sharina Hudson led the Lady Pirates (11-7) with 13 points and Alani Qualls added 10. North Ports Megan Ortiz led the game with a season-high 10 rebounds. NORTH PORT 86, PORT CHARLOTTE 44 NP 26 23 27 10 „ 86 PC 13 17 5 9 „ 44 NP: Jefferson (37), Hall (26), Yani Hall (8) PC: Hudson (13), Qualls (8), Romain (7) Email Jacob Hoag at Jhoag@ sun-herald.com and follow him on Twitter @ByJacobHoag.NORTH PORTFROM PAGE 1By CHUCK BALLAROSUN CORRESPONDENT PUNTA GORDA „ The Charlotte High School boys basketball team went into the locker room at halftime as a bunch of individuals. It is usually a time when the head coach drops the hammer on his team, with language un“t to print in this publication. Charlotte head coach Tom Massolio said nothing. He let his players hash things out for themselves. The result was an entirely different Tarpon team in the second half as they rallied from a 20-point de“cit to stun Lehigh 66-58 at the Wally Keller Classic at the Wally Keller Gymnasium. Ahmad Johnson scored 24 points and Tre Carroll had 21, including the layup that gave Charlotte (13-5) a 58-56 lead with 2:40 remaining, as the Tarpons outscored the Lightning 23-5 in the fourth quarter. It was one of those de“ning moments for a program that has had many that brought Massolio almost to tears of joy. I didnt say a word. They talked to each other. Its the best thing thats happened to this program in the past 20 years,Ž Massolio said. They spoke the truth. I dont know what they said but whatever it was, they got after it in the second half.Ž Carroll, just a sophomore, became a leader in that locker room, expressing his frustration that appeared to be a continuation of last nights frustrating loss to Port Charlotte. I told the guys this stuff isnt working. We had to yell at the seniors to get back on track,Ž Carroll said. It shows what we can do as a team without isolation.Ž In the “rst half it wasnt tears of joy from Massolio but “sts of rage as Lehigh (12-4) dominated the “rst half. He even sat many of his starters in the “rst half as Lehigh raced to a 39-19 second-quarter lead. It wasnt us out there in the “rst half. It was a bunch of individuals, including myself. Thats why halftime was such a blessing,Ž Massolio said. Johnson got going in the second half as the Tarpons cut the lead to 53-43 after three quarters. In the fourth it was Makai Reaves and Johnson adding big buckets, with Reaves hitting two free throws to tie the game at 56 with 4:04 remaining, setting up the “nish, where Reaves hit free throws in the closing seconds to clinch the game. Darron Humphrey led Lehigh with 21 points, which will have to pick up the pieces against Bartow today. You cant come out thinking the game is over at halftime. Charlotte is a great team and you have to “nish,Ž Lehigh coach Greg Coleman said. Charlotte didnt play well in the “rst half, we capitalized. We didnt play well in the second half, they capitalized.Ž CHARLOTTE 66, LEHIGH 58 Lehigh 17 22 14 5 „ 58 Charlotte 7 15 21 23 „ 66 Lehigh (58): Darron Humphrey 21, Debo Massolas 10, Smith 7, Green 6, Rene 5, Tape 4, Desamours 3, Cabrera 2. Totals: 22(7) 7-13 58. Charlotte (66): Ahmed Johnson 24, Tre Carroll 21, Makai Reaves 13. Toure 4, Scribner 3, Gainer 1. Totals: 26(2) 12-24 66. Soccer Charlotte 1 Booker 0 The Tarpons made it consecutive shutouts in back-to-back nights, blanking Lemon Bay Thursday night and the Tornadoes Friday on Senior Night, Charlottes last game of the regular season. Charlotte opens up district play Thursday against Venice. Four different Tarpons scored against Lemon Bay Thursday night, said Greg Winkler, Charlotte Tarpons boys soccer coach. Kaden Howell, who scored his “rst goal of the season Thursday night, scored the games lone goal on Friday. The Tarpons are now 6-8-2. Port Charlotte 4, DeSoto 0 The Pirates came out on all cylinders on Senior night, scoring four times in their victory Friday against the DeSoto Bulldogs. Hunter Cole made 11 saves in recording the shutout. Senior Luke Merritt scored twice for the Pirates, adding an assist in the victory. Werner Mendia also factored into the offense with a goal and an assist, Greg Williams had two assists and Luca Weigand also scored for the Pirates. The Pirates will open district play against the Cape Coral Seahawks. Port Charlotte is now 5-12-2 Basketball Lemon Bay 62 Cape Coral 50 The Manta Rays scored an impressive road win Friday night, with a solid 62-50 win against the Cape Coral Seahawks. Caleb Geissendorfer paced the Manta Rays with 23 points and 17 rebounds. The Manta Rays are now 11-7, and have secured the third seed in their district.LOCAL PREP BRIEFS Charlotte rallies to beat Lehigh BOYS BASKETBALL: Charlotte 66, Lehigh 58

PAGE 28

Page 4 E/N/C www.yoursun.com The Sun | Saturday, January 19, 2019By TIM DAHLBERGAP BOXING WRITERLAS VEGAS „ Manny Pacquiao has been beating the odds since he was a teenager in the Philippines stuf“ng his pockets with metal at weighins so he wouldnt look like a 98-pound weakling. Nearly a quarter century later, Pacquiao is still up for a challenge. He “ghts Saturday night against Adrien Broner in a true crossroads bout that will determine a lot about his future in the ring. Chasing a second “ght with Floyd Mayweather, Pacquiao will be tested by a younger and talented “ghter who has a lot to prove himself. Hes 40 now, an age where “ghters either have long stopped lacing up the gloves or are very careful in picking opponents. Pacquiao is not only still “ghting, but willing to take on a 29-year-old who thinks of himself as a young Mayweather. I still have that killer instinct and the “re in my eyes is still there,Ž Pacquiao said. That aggressiveness, the interest in this career is still there 100 percent. The speed and the power are still there.Ž That showed in a gym session this week in Hollywood, where Pacquiao looked sharp and fast while hitting the mitts with trainer Freddie Roach. The two have reunited for the “ght, Pacquiaos “rst in the U.S. in more than two years. Hes unbelievable,Ž Roach said. His work ethic is great, he has fast hands and he still hits hard. I think he actually wants to knock this opponent out.Ž That may be asking a lot since Pacquiao went nearly a decade without knocking anyone out before stopping Lucas Martin Matthysse in a “ght in Malaysia last July. But if Pacquiao needed any more motivation he got it after Broner mocked the Parkinsons that Roach has. Broner has done his part to sell the “ght by acting boorish and ”ashing money around like his mentor, Mayweather. At this weeks news conference, Broner went into a profane rant about Showtime announcer Al Bernstein, though his comments about Pacquiao were more respectful. Pacquiaos a legend,Ž Broner said. Hell always go down as one of the best in the boxing business. But I just feel like its my time to take over this sport and Im coming to take the throne from Pacquiao.Ž Broner (33-3-1, 24 knockouts) certainly has the skills to do just that. He has long been considered an elite “ghter, though he has lost most of his bigger “ghts and tends to be undisciplined in the ring. To beat Pacquiao he will have to use his speed to match that of the Filipino senator, and wdeal with an unorthodox style that has puzzled opponents since Pacquiao began “ghting for $2 purses so he could help his mother feed the family. Adrien Broner is not a tuneup “ght,Ž Pacquiao said. Hes a former champion. Hes fast, he moves fast and hes a good boxer.Ž Unfortunately, a lot of fans wont be watching. The “ght is on Showtime pay-per-view and the price ($74.95) is lofty for a “ghter a few years removed from his prime. Still, Pacquiao will make millions, and Broner will have a big payday of his own. Both would also pro“t with a win, with Broner regaining some of his reputation and Pacquiao putting himself in line for another possible huge payday against Mayweather, who still says he is of“cially retired. Pacquiao blamed an injured shoulder for his poor performance in the 2015 bout, a lackluster affair won by Mayweather. A second Mayweather “ght would cap Pacquiaos career and put him closer to retirement and full-time duties in the Senate in his home country. Its on Pacquiaos mind, as well as the mind of his millions of fans. You cannot avoid people will ask if theres a rematch with Floyd Mayweather,Ž Pacquiao said, because I think they have a big question mark in their mind and also in their heart about what happened in that “ght.ŽAt 40, Pacquiao defends title versus Broner AP PHOTOManny Pacquiao, left, will defend his welterweight title against Adrien Broner (right) in Las Vegas on Saturday. BOXING By RALPH D. RUSSOAP COLLEGE FOOTBALL WRITERNEW YORK „ A r ecord number of college football players will bypass their remaining years of eligibility to enter the NFL draft. The 135 players forgoing eligibility surpasses the 119 from last year. The NFL released the official list on Friday. There are 103 underclassmen eligible for the April 25-27 draft. Another 32 players have graduated but still have college eligibility. The vast majority of players made their intentions known ahead of Mondays NFL deadline. Among the most notable were Heisman Trophy winner Kyler Murray of Oklahoma and Ohio State quarterback Dwayne Haskins. Alabama has seven players among the 135, the most of any school, including All-America defensive tackle Quinnen Williams, All-America safety Deionte Thompson and All-America offensive tackle Jonah Williams. Ohio State and Oklahoma each have six players. Murray has already signed a contract with the Oakland Athletics after being selected in the first round of the MLB draft in June. Murray has yet to break his deal with the As, but he could abandon it to play in the NFL. Murray, who is listed at 5-foot-10 and 195, had a spectacular season with the Sooners and is a possible first-round pick by NFL teams. The 103 underclassmen who have met the NFLs three-year eligibility rule and renounced their remaining eligibility to enter the draft are three short of last years record 106. That number has been trending up for years, including a spike in 2014, when 98 underclassmen were granted special eligibility by the league. In 2013, 73 players fell into that category. It is not a good situation,Ž said former Dallas Cowboys executive Gil Brandt, who now works for the NFL Network. Brandt said too many players who are not ready to compete in the NFL are swayed by agents to enter the draft. He said offensive linemen and quarterbacks in particular can usually benefit from more college seasoning. When we start taking all these guys, theyre doing the colleges a disservice, theyre doing the players a disservice,Ž Brandt said.Record 135 players bypass eligibility to enter draftPhillipines senator, welterweight champ, puts belt on line with hopes for Mayweather rematch LAKE BUENA VISTA „ Brooke Henderson of Canada kept out of trouble and kept bogeys off her card Friday on her way to a 4-under 67 and a two-shot lead in the Diamond Resorts Tournament of Champions, the winners-only start to the LPGA Tour season. Henderson had the only bogey-free round at Tranquilo Golf Club at Four Seasons. Ariya Jutanugarn, the No. 1 player in womens golf who captured every major award last season, made two bogeys, including the par-3 closing hole. The Thai is not sure how she didnt make more, considering how she hit the ball. She mixed in six birdies over an 11-hole stretch and it added up to a 67, leaving her two shots back and tied for second along with Lydia Ko (68) and Eun-Hee Ji (67). I didnt expect to “nish 4 under today at all because I hit everywhere. I keep missing fairways and greens, and Im at 4 under,Ž Jutanugarn said. Im going to say my short game helped me a lot today because I keep missing the green „ and Im not missing by two yards, Im missing by like 10, 15 yards.Ž No matter. She was poised going into the weekend to get her encore season off to a big start. Henderson was at 10-under 132 as the seven-time tour winner tries to match Sandra Post for the most LPGA titles by a Canadian. Henderson has had at least a share of the 36hole lead in “ve of her seven victories. Its always fun to be in the “nal group and be in contention,Ž Henderson said. Its what we play for pretty much every single week. Its nice to be here. Its only the halfway point, but I still need to make a lot of birdies and keep hitting it to win.Ž She didnt make as many birdies as she wanted in the second round, but it was enough. Henderson began the back nine with two straight birdies, and closed with seven straight pars to stay in the lead. Stacy Lewis, in her “rst tournament as a mother, followed her opening 66 with a 74. That dropped her to 17th place in the 26-player “eld limited only to LPGA Tour winners each of the last two seasons. The “eld also has a strong celebrity component, with 49 athletes and entertainers competing in a modi“ed Stableford format for a $500,000 purse. Former tennis player Mardy Fish posted 39 points for the second straight day, but with bogeys over his last two holes, his lead was down to one point over former Atlanta Braves pitcher John Smoltz. Jutanugarn played the second round with former NBA star Ray Allen, and even though she was hitting shots all over the course, she found plenty of time to talk. I asked him how to manage when youre like the best player, like how to manage everything,Ž Jutanugarn said. Mirim Lee had a 69 and was alone in “fth place, while Lexi Thompson (69) and Marina Alex (67) were another shot behind. Henderson won two times last year, including her national open. She won the KPMG Womens PGA for her “rst major the year before. Despite shutting it down for two weeks over the break while in Canada, she likes the mix she had of rest and practice when she got back to the work.Henderson leads in Florida LPGA opener GOLF COLLEGE FOOTBALLLA QUINTA, Calif. (AP) „ Phil Mickelson birdied four of his last “ve holes Friday in the Desert Classic to take a twostroke lead into the weekend in his “rst event of the year. A day after matching his career-low score with 12-under 60 at La Quinta Country Club, the 48-year-old Mickelson had a 68 on PGA Wests Nicklaus Tournament Course to reach 16 under. I struck the ball every bit as well, I just didnt putt anywhere close to as well as I did yesterday,Ž said Mickelson, the tournament winner in 2002 and 2004. Lefty will play the “nal two rounds on PGA Wests Stadium Course. Im starting to drive the ball a lot longer and straighter than I have in a while and so that sets up nicely for that course,Ž Mickelson said. I feel like I can play aggressively with the way Im hitting it off the tee.Ž Curtis Luck was second after a 66 on the Nicklaus layout. The 22-year-old Australian rebounded from a bogey on the par-3 eighth with a closing birdie on the par-4 ninth. Just like yesterday, very solid, lot of greens, a lot of fairways,Ž said Luck, the 2016 U.S. Amateur champion. Just missed a couple of short ones today, unfortunately. But puttings been great.Ž Adam Hadwin and Steve Marino were 13 under, and defending champion Jon Rahm was another stroke back with Wyndham Clark and Joey Garber. Mickelson birdied the par-4 “fth and sixth holes, the par-5 seventh and closed with another on No. 9 On his opening nine, he birdied the par-5 11th and par-3 12th, then gave back the strokes with a double bogey after hitting into the water on the par-4 18th. It really wasnt as hard a shot as I made it look,Ž Mickelson said about his approach on 18. I had a decent lie after dropping off the cart path, but I had the ball a little bit below my feet and a slight uphill lie, which the tendency on those shots is to pull it and I just didnt adjust for that very well and I pulled it right in the water.Ž Mickelson is making his “rst tour start since early October and “rst competitive appearance since beating Tiger Woods in Las Vegas in November in a one-day, madefor-TV event. He won the World Golf Championships-Mexico Championship last year for his 43rd PGA Tour title and “rst since the 2013 British Open. Theres two areas that guys tend to decline when they hit about mid 40s or so forth,Ž Mickelson said. One is speed and one is putting. The last two years Ive done a good job of improving my putting. Ive actually putted better the last few years than I ever have in my career. The last thing is speed, because if I have speed with the driver then I can worry more about accuracy.Ž Marino had a hole-in-one on the seventh hole at La Quinta in a 65.Mickelson takes 2-shot lead at Desert Classic AP PHOTOPhil Mickelson putts on the 10th hole during the second round of the Desert Classic in La Quinta, Calif. on Friday.

PAGE 29

The Sun | Saturday, January 19, 2019 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO FOOTBALLNFL PLAYOFFSAll times EasternWILD-CARD ROUND Jan. 5Indianapolis 21, Houston 7 Dallas 24, Seattle 22Jan. 6Los Angeles Chargers 23, Baltimore 17 Philadelphia 16, Chicago 15DIVISIONAL PLAYOFFS Jan. 12Kansas City 31, Indianapolis 13 Los Angeles Rams 30, Dallas 22Jan. 13New England 41, Los An geles Chargers 28 New Orleans 20, Philadelphia 14CONFERENCE CHAMPIONSHIPS Sundays GamesNFC Los Angeles Rams at New Orleans, 3:05 p.m. (FOX) AFC New England at Kansas City, 6:40 p.m. (CBS)PRO BOWL Sunday, Jan. 27 At Orlando, Fla.AFC vs. NFC, 3 p.m. (ABC/ESPN)SUPER BOWL LIII (53) Sunday, Feb. 3 At Mercedes-Benz Stadium, AtlantaAFC champion vs. NFC champion, 6:30 p.m. (CBS)NFL PLAYOFF INJURY REPORTAs provided by the league: SundayLOS ANGELES RAMS at NEW ORLEANS SAINTS „ RAMS: No Report. SAINTS: OUT: WR Keith Kirkwood (calf). QUESTIONABLE: TE Benjamin Watson (illness). NEW ENGLAND PATRIOTS at KANSAS CITY CHIEFS „ PATRIOTS: No Report. CHIEFS: OUT: LB Dorian ODaniel (ankle).COLLEGE FOOTBALLBOWL SCHEDULETodays Games East-West Shrine Classic at St. Petersburg, Fla.East vs. West, 3 p.m. (NFLN)NFLPA Collegiate Bowl at Pasadena, Calif. A merican vs. National, 5 p.m. (FS1)ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATION TodayFAVORITE LINE O/U UNDERDOG At Philadelphia 2 235 Oklahoma City At Charlotte 7 222 Phoenix Sacramento 1 221 At Detroit At Indiana 6 214 Dallas Milwaukee 8 220 At Orlando Boston 8 226 At Atlanta At Toronto 12 208 Memphis Miami 2 206 At Chicago At Houston 7 225 LA Lakers At Denver 16 218 ClevelandCOLLEGE BASKETBALL TodayFAVORITE LINE UNDERDOG At Duke 2 Virginia North Carolina 6 At Miami Michigan 3 At Wisconsin Florida 5 At Georgia At UCF 10 Tulsa At Northeastern 13 UNC-Wilmington At Davidson 11 Richmond At Mississippi 6 Arkansas At Green Bay 2 Ill.-Chicago At Coastal Carolina 4 Appalachian State At Detroit 2 Oakland Kansas 5 At West Virginia At Tennessee 14 Alabama Cincinnati 4 At Wichita State At Drexel 4 James Madison Loyola of Chicago 4 At Indiana State At Purdue 8 Indiana NC State 1 At Notre Dame At Evansville 4 Illinois State At Syracuse 9 Pittsburgh Rhode Island 5 At La Salle At W Kentucky 10 FAU At Washington State 1 Stanford Georgia State 2 At Troy At Texas-Arlington 3 UALR At Auburn 4 Kentucky At Louisiana-Monroe 4 Louisiana-Lafayette At Brown Pk Yale At Texas A&M 5 Missouri Akron 2 At Miami (Ohio) At Old Dominion 8 Southern Miss At Virginia Tech 19 Wake Forest At William & Mary 12 Elon At Cornell 2 Columbia Louisville 3 At Georgia Tech At Southern Cal 3 UCLA At Kansas State 1 TCU At Loyola Marymount 6 P epperdine At Hofstra 5 Coll. of Charleston Louisiana Tech 7 At Charlotte At Valparaiso 4 N. Iowa At Memphis 4 SMU Georgia Southern 4 At South Alabama Dayton 3 At St. Bonaventure Ball State 1 At Cent. Michigan At Butler 4 St. Johns At Texas State 13 Arkansas State At Temple 9 Pennsylvania At Washington 18 California At Boise State 1 Fresno State At Middle Tennessee 3 UTEP At North Texas 14 Rice UC Irvine 7 At CS Northridge N. Kentucky 9 At Youngstown State At New Mexico 11 Wyoming At LSU 10 South Carolina At Bowling Green 8 W. Michigan Texas Tech 3 At Baylor At Iowa State 13 Oklahoma State At Va Commonwealth 10 UMass Wright State 7 At Cleveland State At George Mason 10 Fordham At Delaware 7 Towson IUPUI 3 At Milwaukee At Marshall 9 FIU At Kent State 2 N. Illinois At Arizona 4 Oregon State At UConn 16 Tulane At UNLV 15 San Jose State Hawaii 5 At UC Riverside Houston 5 At South Florida At Seton Hall 9 DePaul at UC Davis 8 Cal Poly At UAB 4 UTSA At Texas 4 Oklahoma Mississippi State 3 At Vanderbilt At Minnesota 4 Penn State At Saint Marys Ca 10 San Diego At Utah State 17 Colorado State At Arizona State 4 Oregon At Nevada 23 Air Force Gonzaga 26 At Portland At Paci“c 5 Santa Clara At Long Beach State 3 Cal State-Fullerton At San Francisco 6 BYUNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE At New Jersey -126 Anaheim +116 At Colorado -174 Los Angeles +162 At Tampa Bay -145 San Jose +135 At St. Louis -215 Ottawa +195 At Boston -232 NY Rangers +212 At Montreal Off Philadelphia Off Winnipeg -111 At Dallas +101 At Nashville -224 Florida +204 At Minnesota -130 Columbus +120 Calgary -119 At Edmonton +109 At Vegas -145 Pittsburgh +135NATIONAL FOOTBALL LEAGUE PLAYOFFS Conference Championships SundayFAVORITE OPEN TODAY O/U UNDERDOG A t New Orleans 3 3 56 L.A. Rams A t Kansas City 3 3 55 New England Updated odds available at Pregame.com TRANSACTIONSBASEBALLMajor League BaseballOFFICE OF THE COMMISSIONER OF BASEBALL „ Suspended Atlanta minor league pitcher Carlos Caminero (DSL B raves) 25 games and for a violation of the Minor League Drug Prevention and Treatment Program. Suspended Cincinnati minor league OF Nate Scantlin (Dayton-MWL) 50 games following a second positive test for a drug of abuse in violation of the Program.American LeagueTAMPA BAY RAYS „ Agreed to terms with OF Avisail Garcia on a one-year contract. Designated RHP Oliver Drake for assignment.National LeaguePITTSBURGH PIRATES „ Re-signed manager Michael Ryan for Altoona (EL). Named Annie Choiniere social media manager and Michael Marcantonini communications & broadcasting assistant for Altoona. ST. LOUIS CARDINALS „ Named Ben Johnson manager and Jobel Jimenez hitting coach for Memphis (PCL); Joe Kruzel manager and Brandon Allen hitting coach for Spring“eld (TL); Erick Almonte manager of Peoria (MWL); Brian Burgamy hitting coach of Johnson City (Appalacian); Jose Leon manager and Cody Gabella hitting coach for State College (NYP) and Joshua Lopez manager of the GCL Cardinals; Chris Swauger minor league assistant “eld coordinator and Johnny Rodriguez minor league in“eld instructor.Frontier LeagueEVANSVILLE OTTERS „ Signed RHP Tanner Cable to a contract extension. JOLIET SLAMMERS „ Signed OF London Lindley to a contract extension. Signed 3B Riley Krane. RIVER CITY RASCALS „ Signed RHPs Erick Preciado, Irvin Rodriguez and Juan Pablo Tellez. SCHAUMBURG BOOMERS „ Signed RHP Kelvan Pilot. SOUTHERN ILLINOIS MINERS: Signed INF Bryant Flete.BASKETBALLNational Basketball AssociationATLANTA HAWKS „ Transferred G Jaylen Adams to Erie (NBAGL).FOOTBALLNational Football LeagueCAROLINA PANTHERS „ Named Jim Hostler wide receivers coach. CHICAGO BEARS „ Named defensive backs coach Deshea Townsend and defensive quality control coach Ronell Williams. CLEVELAND BROWNS „ Named Joe Whitt pass game coordinator/secondary coach; Al Holcomb run game coordinator/linebackers coach; Chris Jones senior defensive assistant; Tosh Lupoi defensive line coach; John Lilly tight ends coach; John Parrella assistant defensive line coach and Jeff Blasko assistant offensive line coach. Rehired wide receivers coach Adam Henry and defensive backs coach DeWayne Walker. DALLAS COWBOYS „ Fired offensive coordinator Scott Linehan.Canadian Football LeagueEDMONTON ESKIMOS „ Re-signed WR Kevin Elliott and LB Taylor Reed. WINNIPEG BLUE BOMBERS „ Signed LB Jarnor Jones and OL Chauncey Briggs. Released LB Ian Wild.HOCKEYNational Hockey LeagueNHL „ Suspended Nashville F Ryan Johansen two games for high-sticking Winnipeg F Mark Scheifele during a Jan. 17 game. DALLAS STARS „ Recalled RW Denis Gurianov from Texas (AHL). NEW YORK RANGERS „ Recalled G Marek Mazanec from Hartford (AHL). Assigned G Alexandar Georgiev to Hartford.American Hockey LeagueAHL „ Suspended Manitoba D Peter Stoykewych two games for an illegal check to the head of an opponent in a Jan. 16 game against Milwaukee. BRIDGEPORT SOUND TIGERS „ Loaned F Ryan Hitchcock to Worcester (ECHL).OLYMPIC SPORTSUSADA „ Announced U.S. cyclist Michel Carrillo received a four-year sanction for an anti-doping rule violation.SOCCERMajor League SoccerCOLUMBUS CREW „ Acquired M Robinho from Ceara SC (Brazil). NEW ENGLAND REVOLUTION „ Signed F Justin Rennicks as a homegrown player. PORTLAND TIMBERS „ Acquired G Alja Ivacic from NK Olimpija Ljubljana (PrvaLiga Slovenia).United Soccer LeagueOTTAWA FURY „ Signed M Charlie Ward.COLLEGESCOASTAL CAROLINA „ Announced the resignation of football coach Joe Moglia, who will stay on as chairman of athletics for the “nal two years of his contract. Promoted offensive coordinator Jamey Chadwell to football coach. IOWA STATE „ Named Tom Manning offensive coordinator and Mario Caponi secondary coach. Fired wide receivers coach Bryan Gasser. NEW MEXICO „ Named Scott Holsopple director of athletic performance and strength coach for the football team. NORTHERN ILLINOIS „ Named Thomas Hammock football coach. THIEL „ Named Ryan Kuntz defensive coordinator and strength & conditioning coordinator, and Jim Cessna offensive line coach and academic coordinator. WASHINGTON „ Signed baseball coach Lindsay Meggs to a two-year contract extension through the 2025 season. WISCONSIN „ Signed football coach Paul Chryst and volleyball coach Kelly Shef“eld to “ve-year contracts through January 2024; and womens soccer coach Paula Wilkins and mens soccer coach John Trask to three-year contracts through January 2022.PRO BASKETBALLNBAAll times Eastern EASTERN CONFERENCE ATLANTIC DIVISION W L PCT GB Toronto 34 13 .723 „ Philadelphia 30 16 .652 3 Boston 27 18 .600 6 Brooklyn 24 23 .511 10 New York 10 34 .227 22 SOUTHEAST DIVISION W L PCT GB Miami 21 22 .488 „ Charlotte 21 23 .477 Washington 19 26 .422 3 Orlando 19 26 .422 3 Atlanta 14 30 .318 7 CENTRAL DIVISION W L PCT GB Milwaukee 32 12 .727 „ Indiana 29 15 .659 3 Detroit 20 24 .455 12 Chicago 10 35 .222 22 Cleveland 9 36 .200 23 WESTERN CONFERENCE SOUTHWEST DIVISION W L PCT GB Houston 25 19 .568 „ San Antonio 26 20 .565 „ New Orleans 21 24 .467 4 Dallas 20 24 .455 5 Memphis 19 26 .422 6 NORTHWEST DIVISION W L PCT GB Denver 30 14 .682 „ Oklahoma City 26 18 .591 4 Portland 27 19 .587 4 Utah 25 21 .543 6 Minnesota 21 23 .477 9 PACIFIC DIVISION W L PCT GB Golden State 31 14 .689 „ L.A. Clippers 24 20 .545 6 L.A. Lakers 25 21 .543 6 Sacramento 23 22 .511 8 Phoenix 11 35 .239 20Thursdays GamesWashington 101, New York 100 Charlotte 114, Sacramento 95 Philadelphia 120, Indiana 96 Toronto 111, Phoenix 109 Denver 135, Chicago 105 L.A. Lakers 138, Oklahoma City 128, OT Fridays GamesBoston 122, Memphis 116 Brooklyn 117, Orlando 115 Detroit 98, Miami 93 San Antonio at Minnesota, late Cleveland at Utah, late Golden State at L.A. Clippers, late New Orleans at Portland, lateTodays GamesOklahoma City at Philadelphia, 3:30 p.m. Phoenix at Charlotte, 5 p.m. Dallas at Indiana, 7 p.m. Milwaukee at Orlando, 7 p.m. Sacramento at Detroit, 7 p.m. Boston at Atlanta, 7:30 p.m. Memphis at Toronto, 7:30 p.m. Miami at Chicago, 8 p.m. L.A. Lakers at Houston, 8:30 p.m. Cleveland at Denver, 10 p.m.CELTICS 122, GRIZZLIES 116MEMPHIS (116) Temple 3-8 0-0 8, Jackson Jr. 8-16 5-7 23, Gasol 1-10 2-2 4, Conley 9-18 4-4 26, Holiday 5-12 2-2 14, Casspi 5-7 0-0 12, Green 4-6 2-2 12, Noah 0-2 2-2 2, Mack 6-13 1-1 15, Carter 0-0 0-0 0. Totals 41-92 18-20 116. BOSTON (122) Tatum 0-6 2-2 2, Morris 4-12 0-0 8, Horford 8-10 0-0 18, Irving 14-21 6-9 38, Smart 7-9 0-0 20, Hayward 2-7 4-6 8, Brown 4-7 2-2 12, Theis 0-0 0-0 0, Yabusele 0-0 0-0 0, Baynes 2-6 2-2 6, Rozier 3-8 1-1 10. Totals 44-86 17-22 122. MEMPHIS 24 38 29 25 „ 116 BOSTON 35 23 38 26 „ 122 3-Point Goals„Memphis 16-35 (Conley 4-9, Casspi 2-2, Green 2-2, Mack 2-3, Jackson Jr. 2-3, Holiday 2-5, Temple 2-7, Gasol 0-4), Boston 17-38 (Smart 6-8, Irving 4-6, Rozier 3-7, Horford 2-3, Brown 2-4, Baynes 0-1, Tatum 0-2, Hayward 0-2, Morris 0-5). Fouled Out„None. Rebounds„ Memphis 39 (Gasol 11), Boston 52 (Baynes 12). Assists„Memphis 33 (Gasol 12), Boston 29 (Irving 11). Total Fouls„Memphis 22, Boston 20. Technicals„Mack, Irving. A„18,624 (18,624).NETS 117, MAGIC 115BROOKLYN (117) Graham 2-8 1-1 6, Kurucs 1-2 0-0 2, Allen 2-6 2-3 6, Russell 16-25 0-0 40, Harris 4-13 0-0 11, HollisJefferson 1-7 0-0 2, Carroll 5-9 0-2 10, Davis 3-3 2-2 8, Dinwiddie 6-11 5-7 20, Napier 4-13 0-0 12. Totals 44-97 10-15 117. ORLANDO (115) Isaac 4-10 1-2 9, Gordon 9-13 2-2 23, Vucevic 7-20 1-1 16, Augustin 7-10 1-2 17, Fournier 6-16 3-3 16, Iwundu 2-3 1-1 6, Bamba 4-6 0-0 9, Briscoe 3-6 0-0 6, Ross 5-10 2-3 13. Totals 47-94 11-14 115. BROOKLYN 25 29 32 31 „ 117 ORLANDO 32 35 28 20 „ 115 3-Point Goals„Brooklyn 19-46 (Russell 8-12, Napier 4-11, Dinwiddie 3-7, Harris 3-8, Graham 1-5, Carroll 0-3), Orlando 10-26 (Gordon 3-4, Augustin 2-4, Iwundu 1-1, Bamba 1-2, Fournier 1-2, Vucevic 1-3, Ross 1-5, Briscoe 0-2, Isaac 0-3). Fouled Out„None. Rebounds„Brooklyn 41 (Allen 10), Orlando 49 (Vucevic 17). Assists„ Brooklyn 24 (Russell 7), Orlando 26 (Vucevic 6). Total Fouls„Brooklyn 19, Orlando 18. A„17,840 (18,846).PISTONS 98, HEAT 93MIAMI (93) McGruder 4-8 0-0 11, J.Johnson 3-7 0-0 7, Whiteside 4-6 0-8 8, T.Johnson 5-12 3-4 16, Winslow 6-17 0-2 15, Jones Jr. 1-2 0-0 2, Olynyk 1-3 1-3 3, Adebayo 4-4 1-1 9, Ellington 0-1 0-0 0, Wade 10-14 0-1 20, Waiters 1-3 0-0 2. Totals 39-77 5-19 93. DETROIT (98) Bullock 7-13 2-3 19, Grif“n 10-24 9-11 32, Drummond 0-1 0-0 0, Jackson 3-8 2-2 9, Brown 1-3 0-0 2, S.Johnson 5-7 0-0 12, Pachulia 1-3 0-0 2, Galloway 0-5 0-0 0, Calderon 0-1 0-0 0, Smith 0-0 0-0 0, Kennard 8-17 2-2 22. Totals 35-82 15-18 98. MIAMI 17 22 30 24 „ 93 DETROIT 30 23 12 33 „ 98 3-Point Goals„Miami 10-29 (McGruder 3-5, Winslow 3-7, T.Johnson 3-8, J.Johnson 1-3, Ellington 0-1, Waiters 0-1, Wade 0-2, Olynyk 0-2), Detroit 13-33 (Kennard 4-8, Bullock 3-8, Grif“n 3-9, S.Johnson 2-3, Jackson 1-2, Galloway 0-3). Fouled Out„None. Rebounds„Miami 45 (Whiteside 10), Detroit 42 (Grif“n 11). Assists„ Miami 25 (Wade 8), Detroit 23 (Grif“n 9). Total Fouls„Miami 20, Detroit 20. A„17,228 (20,491).COLLEGE BASKETBALLMENS BASKETBALL THE AP TOP 25 RESULTS/SCHEDULEAll times EasternThursdays GamesNo. 5 Gonzaga 73, Loyola Marymount 55 No. 6 Michigan State 70, Nebraska 64Fridays GamesNo. 16 Buffalo 77, Eastern Michigan 65 No. 19 Maryland 75, Ohio State 61 No. 22 Villanova vs. Xavier, lateTodays GamesNo. 1 Duke vs. No. 4 Virginia, 6 p.m. No. 2 Michigan at Wisconsin, Noon No. 3 Tennessee vs. Alabama, 2 p.m. No. 5 Gonzaga at Portland, 10 p.m. No. 7 Kansas at West Virginia, 2 p.m. No. 8 Texas Tech at Baylor, 6 p.m. No. 9 Virginia Tech vs. Wake Forest, 4 p.m. No. 10 Nevada vs. Air Force, 10 p.m. No. 12 Kentucky at No. 14 Auburn, 4 p.m. No. 13 North Carolina at Miami, Noon No. 17 N.C. State at Notre Dame, 2 p.m. No. 18 Mississippi vs. Arkansas, 1 p.m. No. 20 Oklahoma at Texas, 2 p.m. No. 21 Houston at South Florida, 8 p.m. No. 24 Mississippi State at Vanderbilt, 8:30 p.m. No. 25 Indiana at Purdue, 2 p.m.Sundays GamesNo. 11 Florida State at Boston College, Noon No. 15 Marquette vs. Providence, Noon No. 23 Iowa vs. Illinois, 1 p.m.FRIDAYS RESULTSEAST Buffalo 77, Eastern Michigan 65 Iona 90, Marist 77 Northwestern 65, Rutgers 57 Xavier at Villanova, lateMIDWESTMaryland 75, Ohio State 61 Saint Louis 68, Saint Josephs 57 Toledo 75, Ohio 52 TODAYS SCHEDULEAll times EasternEASTUNC-Wilmington at Northeastern, Noon Loyola (Md.) at Holy Cross, 12:05 p.m. Colgate at Boston U., 1 p.m. Stony Brook at Maine, 1 p.m. Canisius at Fair“eld, 1 p.m. Albany (NY) at UMBC, 1 p.m. Niagara at Quinnipiac, 2 p.m. James Madison at Drexel, 2 p.m. Lafayette at American U., 2 p.m. Mass.-Lowell at Hartford, 2 p.m. Kansas at West Virginia, 2 p.m. Pittsburgh at Syracuse, 2 p.m. Navy at Army, 2:30 p.m. Rhode Island at La Salle, 2:30 p.m. Yale at Brown, 3:30 p.m. St. Francis (Pa.) at CCSU, 3:30 p.m. Sacred Heart at St. Francis Brooklyn, 4 p.m. Coll. of Charleston at Hofstra, 4 p.m. Mount St. Marys at Wagner, 4 p.m. Robert Morris at Bryant, 4 p.m. Jacksonville at NJIT, 4 p.m. Columbia at Cornell, 4 p.m. Fairleigh Dickinson at LIU Brooklyn, 4:30 p.m. Dayton at St. Bonaventure, 4:30 p.m. Penn at Temple, 5 p.m. Towson at Delaware, 7 p.m. Binghamton at Vermont, 7 p.m. Bucknell at Lehigh, 7 p.m. Manhattan at Rider, 7 p.m. Tulane at UConn, 7:30 p.m. DePaul at Seton Hall, 8 p.m.SOUTHTulsa at UCF, Noon Florida at Georgia, Noon North Carolina at Miami, Noon Richmond at Davidson, 12:30 p.m. W. Carolina at VMI, 1 p.m. Arkansas at Mississippi, 1 p.m. Alabama at Tennessee, 2 p.m. Appalachian St. at Coastal Carolina, 2 p.m. FAU at W. Kentucky, 2 p.m. SE Louisiana at McNeese St., 2:30 p.m. Georgia St. at Troy, 3 p.m. Louisiana-Lafayette at Louisiana-Monroe, 3 p.m. Mercer at Samford, 3 p.m. Coppin St. at NC Central, 4 p.m. Md.-Eastern Shore at Florida A&M, 4 p.m. Howard at SC State, 4 p.m. UNC-Greensboro at ETSU, 4 p.m. Wake Forest at Virginia Tech, 4 p.m. Southern Miss. at Old Dominion, 4 p.m. Louisiana Tech at Charlotte, 4 p.m. Georgia Southern at South Alabama, 4 p.m. Delaware St. at Bethune-Cookman, 4 p.m. Morgan St. at NC A&T, 4 p.m. Elon at William & Mary, 4 p.m. Louisville at Georgia Tech, 4 p.m. Stetson at North Alabama, 4 p.m. Kentucky at Auburn, 4 p.m. SMU at Memphis, 4 p.m. Longwood at Presbyterian, 4 p.m. Radford at UNC-Asheville, 4:30 p.m. Florida Gulf Coast at Kennesaw St., 4:30 p.m. The Citadel at Chattanooga, 4:30 p.m. Winthrop at SC-Upstate, 4:30 p.m. Campbell at Charleston Southern, 5:30 p.m. Alabama St. vs. Alabama A&M at Huntsville, Ala., 6 p.m. Virginia at Duke, 6 p.m. Tennessee St. at Belmont, 6 p.m. UTEP at Middle Tennessee, 6 p.m. Norfolk St. at Savannah St., 6 p.m. South Carolina at LSU, 6 p.m. UMass at VCU, 6:30 p.m. Ark.-Pine Bluff at Southern U., 6:30 p.m. MVSU at Alcorn St., 6:30 p.m. UT Martin at Morehead St., 6:35 p.m. North Florida at Liberty, 7 p.m. Hampton at Gardner-Webb, 7 p.m. Furman at Wofford, 7 p.m. Fordham at George Mason, 7 p.m. FIU at Marshall, 7 p.m. SE Missouri at E. Kentucky, 7 p.m. Houston at South Florida, 8 p.m. UTSA at UAB, 8 p.m. Tennessee Tech at Jacksonville St., 8 p.m. Mississippi St. at Vanderbilt, 8:30 p.m.MIDWESTMichigan at Wisconsin, Noon N. Kentucky at Youngstown St., 1 p.m. Ill.-Chicago at Green Bay, 1 p.m. Wright St. at Cleveland St., 1 p.m. Loyola of Chicago at Indiana St., 2 p.m. NC State at Notre Dame, 2 p.m. Oakland at Detroit, 2 p.m. Cincinnati at Wichita St., 2 p.m. Indiana at Purdue, 2 p.m. Illinois St. at Evansville, 2 p.m. N. Illinois at Kent St., 2:30 p.m. North Dakota at N. Dakota St., 3 p.m. Akron at Miami (Ohio), 3:30 p.m. N. Iowa at Valparaiso, 4 p.m. TCU at Kansas St., 4 p.m. Austin Peay at E. Illinois, 4:15 p.m. Ball St. at Cent. Michigan, 4:30 p.m. St. Johns at Butler, 4:30 p.m. Oklahoma St. at Iowa St., 6 p.m. W. Michigan at Bowling Green, 6 p.m. IUPUI at Milwaukee, 7 p.m. Purdue Fort Wayne at W. Illinois, 8 p.m. Murray St. at SIU-Edwardsville, 8 p.m. Penn St. at Minnesota, 8:30 p.m.SOUTHWESTUALR at Texas-Arlington, 3 p.m. Missouri at Texas A&M, 3:30 p.m. Stephen F. Austin at Incarnate Word, 4 p.m. Arkansas St. at Texas State, 5 p.m. Nicholls at Cent. Arkansas, 5 p.m. New Orleans at Texas A&M-CC, 6 p.m. Rice at North Texas, 6 p.m. Texas Tech at Baylor, 6 p.m. Jackson St. at Prairie View, 6 p.m. Northwestern St. at Abilene Christian, 7 p.m. Sam Houston St. at Houston Baptist, 8 p.m. Oklahoma at Texas, 8 p.m. Grambling St. at Texas Southern, 8:30 p.m.FAR WESTStanford at Washington St., 3 p.m. Sacramento St. at S. Utah, 3 p.m. Pepperdine at Loyola Marymount, 4 p.m. Portland St. at N. Arizona, 4 p.m. UCLA at Southern Cal, 4 p.m. California at Washington, 5 p.m. Montana St. at E. Washington, 5 p.m. Fresno St. at Boise St., 5:30 p.m. Wyoming at New Mexico, 6 p.m. UC Irvine at CS Northridge, 6 p.m. Oregon St. at Arizona, 7 p.m. San Jose St. at UNLV, 7:30 p.m. Cal Poly at UC Davis, 8 p.m. Hawaii at UC Riverside, 8 p.m. Colorado St. at Utah St., 9 p.m. UMKC at Grand Canyon, 9 p.m. San Diego at Saint Marys (Cal), 9 p.m. N. Colorado at Weber St., 9 p.m. New Mexico St. at Utah Valley, 9 p.m. Oregon at Arizona St., 9:30 p.m. Air Force at Nevada, 10 p.m. Cal St.-Fullerton at Long Beach St., 10 p.m. Gonzaga at Portland, 10 p.m. Chicago St. at CS Bakers“eld, 10 p.m. Rio Grande at Seattle, 10 p.m. Montana at Idaho, 10 p.m. Santa Clara at Paci“c, 10 p.m. BYU at San Francisco, 11 p.m.WOMENS BASKETBALL THE AP TOP 25 RESULTS/SCHEDULEAll times EasternThursdays GamesNo. 4 Louisville 91, Virginia 43 No. 7 Mississippi St. 89, No. 15 South Carolina 74 No. 17 Michigan St. 77, No. 9 Maryland 60 No. 12 Syracuse 82, Pittsburgh 50 BYU 70, No. 13 Gonzaga 68 No. 16 Kentucky 64, Louisiana State 60 Alabama 86, No. 20 Tennessee 65 No. 22 Iowa 75, Michigan 61 No. 23 Minnesota 78, Wisconsin 50Fridays GamesNo. 5 Oregon vs. No. 19 Arizona State, late No. 6 Stanford vs. Washington, late No. 10 Oregon State vs. Arizona, late No. 14 Marquette 96, Seton Hall 60 No. 24 DePaul 73, St. Johns 64Todays GamesNo. 11 Texas vs. TCU, 2 p.m. No. 13 Gonzaga at San Diego, 5 p.m. No. 18 Iowa State vs. Oklahoma, 1 p.m.PRO HOCKEYNHLAll times Eastern EASTERN CONFERENCE ATLANTIC DIVISION GP W L OT PTS GF GA Tampa Bay 48 36 10 2 74 193 137 Toronto 47 29 16 2 60 166 133 Boston 48 27 16 5 59 141 125 Montreal 49 27 17 5 59 150 143 Buffalo 47 24 17 6 54 137 140 Florida 46 18 20 8 44 142 166 Ottawa 48 19 24 5 43 152 181 Detroit 48 18 23 7 43 136 161 METROPOLITAN DIVISION GP W L OT PTS GF GA N.Y. Islanders 47 28 15 4 60 142 119 Columbus 47 28 16 3 59 153 144 Washington 47 27 15 5 59 157 141 Pittsburgh 46 25 15 6 56 163 137 Carolina 47 22 20 5 49 126 140 N.Y. Rangers 47 20 20 7 47 136 162 New Jersey 47 18 22 7 43 138 161 Philadelphia 47 18 23 6 42 134 167 WESTERN CONFERENCE CENTRAL DIVISION GP W L OT PTS GF GA Winnipeg 47 31 14 2 64 165 130 Nashville 49 28 17 4 60 153 129 Colorado 47 21 18 8 50 159 152 Dallas 48 23 21 4 50 122 126 Minnesota 47 23 21 3 49 131 137 St. Louis 46 20 21 5 45 128 142 Chicago 49 16 24 9 41 145 183 PACIFIC DIVISION GP W L OT PTS GF GA Calgary 48 30 13 5 65 176 137 San Jose 49 28 14 7 63 175 149 Vegas 49 28 17 4 60 147 131 Edmonton 47 23 21 3 49 136 148 Anaheim 48 20 19 9 49 116 143 Vancouver 48 21 21 6 48 138 151 Arizona 46 21 22 3 45 122 133 Los Angeles 48 19 25 4 42 109 140 2 points for win, 1 point for overtime loss. Top 3 teams in each division and two wild cards per conference advance to playoffs. Thursdays Games Boston 5, St. Louis 2 N.Y. Islanders 4, New Jersey 1 N.Y. Rangers 4, Chicago 3 Toronto 4, Tampa Bay 2 Anaheim 3, Minnesota 0 Winnipeg 5, Nashville 1 Los Angeles 2, Dallas 1Fridays GamesMontreal 4, Columbus 1 Florida 3, Toronto 1 Ottawa 4, Carolina 1 N.Y. Islanders 2, Washington 0 Detroit at Calgary, late Pittsburgh at Arizona, late Buffalo at Vancouver, lateTodays GamesAnaheim at New Jersey, 1 p.m. Los Angeles at Colorado, 3 p.m. Ottawa at St. Louis, 7 p.m. N.Y. Rangers at Boston, 7 p.m. Philadelphia at Montreal, 7 p.m. San Jose at Tampa Bay, 7 p.m. Winnipeg at Dallas, 7 p.m. Florida at Nashville, 8 p.m. Columbus at Minnesota, 9 p.m. Pittsburgh at Vegas, 10 p.m. Calgary at Edmonton, 10 p.m.CANADIENS 4, BLUE JACKETS 1MONTREAL 1 1 2 „ 4 COLUMBUS 0 0 1 „ 1First Period„1, Montreal, Tatar 15 (Chaput, Weber), 6:44. Penalties„ Bjorkstrand, CBJ, (slashing), 12:44; Stenlund, CBJ, (hooking), 20:00. Second Period„2, Montreal, Tatar 16 (Danault, Gallagher), 8:27. Penalties„ Kotkaniemi, MTL, (hooking), 4:17; Anderson, CBJ, (hooking), 11:58; Domi, MTL, (holding), 12:55. Third Period„3, Columbus, Bjorkstrand 7 (Nash, Jones), 5:17. 4, Montreal, Armia 5 (Domi, Weber), 17:46. 5, Montreal, Armia 6 (Domi, Petry), 18:48. Penalties„None. Shots on Goal„Montreal 9-7-10„26. Columbus 15-10-10„35. Power -play opportunities„Montreal 0 of 3; Columbus 0 of 2. Goalies„Montreal, Price 19-13-4 (35 shots-34 saves). Columbus, Korpisalo 9-3-2 (25-22). A„18,892 (18,500). T„2:25. Referees„Wes McCauley, Brian Pochmara. Linesmen„Derek Amell, Devin Berg.PANTHERS 3, MAPLE LEAFS 1TORONTO 1 0 0 „ 1 FLORIDA 2 0 1 „ 3First Period„1, Toronto, Hainsey 4 (Rielly, Kapanen), 1:49. 2, Florida, Hoffman 23 (Bjugstad, Yandle), 9:02. 3, Florida, Matheson 3 (Trocheck, Huberdeau), 14:59. Penalties„Kapanen, TOR, (hooking), 4:27; Dadonov, FLA, (high sticking), 5:13. Second Period„None. Penalties„ Johnsson, TOR, (hooking), 15:38. Third Period„4, Florida, Vatrano 14 (Pysyk), 18:14. Penalties„Gardiner, TOR, (cross checking), 2:15. Shots on Goal„Toronto 4-8-9„21. Florida 13-9-7„29. Power -play opportunities„Toronto 0 of 1; Florida 0 of 3. Goalies„Toronto, Sparks 6-3-1 (28 shots-26 saves). Florida, Luongo 9-11-1 (21-20). A„16,741 (19,250). Referees„Francis Charron, Justin St Pierre. Linesmen„ Lonnie Cameron, Libor Suchanek.SENATORS 4, HURRICANES 1OTTAWA 1 3 0 „ 4 CAROLINA 0 1 0 „ 1First Period„1, Ottawa, Paajarvi 4 (Smith, Ceci), 15:47. Penalties„Borowiecki, OTT, (interference), 4:17; Dzingel, OTT, (tripping), 7:59; Ferland, CAR, Major (“ghting), 18:48; Borowiecki, OTT, Major (“ghting), 18:48; Ferland, CAR, served by Williams, (roughing), 18:48. Second Period„2, Ottawa, Ryan 10 (Dzingel, Duchene), 7:26. 3, Ottawa, Stone 22 (Tierney), 7:39. 4, Carolina, Foegele 6, 11:24. 5, Ottawa, Wolanin 3 (Ceci, Tkachuk), 16:25. Penalties„None. Third Period„None. Penalties„None. Shots on Goal„Ottawa 8-11-7„26. Carolina 10-12-12„34. Power -play opportunities„Ottawa 0 of 1; Carolina 0 of 2. Goalies„Ottawa, Nilsson 7-11-1 (34 shots-33 saves). Carolina, Mrazek 9-10-2 (26-22). A„15,598 (18,680). T„2:22. Referees„Pierre Lambert, Ian Walsh. Linesmen„Steve Miller, Bryan Pancich. ISLANDERS 2, CAPITALS 0N.Y. ISLANDERS 0 0 2 „ 2 WASHINGTON 0 0 0 „ 0First Period„None. Penalties„Backstrom, WSH, (hooking), 0:10; Cizikas, NYI, (tripping), 8:17. Second Period„None. Penalties„Pelech, NYI, (holding), 0:57; Dowd, WSH, (tripping), 16:13. Third Period„1, N.Y. Islanders, Bailey 11 (Barzal, Pelech), 5:08. 2, N.Y. Islanders, Clutterbuck 4 (Pelech, Cizikas), 7:34. Penalties„None. Shots on Goal„N.Y. Islanders 11-9-5„25. Washington 7-8-4„19. Power -play opportunities„N.Y. Islanders 0 of 2; Washington 0 of 2. Goalies„N.Y. Islanders, Greiss 14-8-1 (19 shots-19 saves). Washington, Holtby 17-11-2 (25-23). A„18,605 (18,277). T„2:17. Referees„Marc Joannette, Kyle Rehman. Linesmen„Jonny Murray, Andrew Smith.AHLAll times EasternEASTERN CONFERENCEATLANTIC DIVISION GP W L OL SOL PTS GF GA Charlotte 42 30 9 3 0 63 146 116 Bridgeport 42 22 14 4 2 50 129 130 Lehigh Valley 40 21 15 2 2 46 140 129 Spring“eld 41 18 14 5 4 45 141 133 Providence 41 19 16 6 0 44 131 120 WB/Scranton 41 19 17 4 1 43 130 124 Hartford 40 19 17 2 2 42 125 133 Hershey 40 18 20 0 2 38 102 130NORTH DIVISION GP W L OL SOL PTS GF GA Rochester 39 24 13 2 0 50 128 115 Utica 44 23 17 3 1 50 143 152 Syracuse 38 22 13 2 1 47 142 108 Toronto 39 19 15 3 2 43 138 140 Laval 41 18 17 3 3 42 110 115 Binghamton 44 19 21 4 0 42 119 149 Cleveland 39 18 16 4 1 41 113 128 Belleville 43 18 23 2 0 38 127 146 WESTERN CONFERENCE CENTRAL DIVISION GP W L OL SOL PTS GF GA Chicago 40 23 13 3 1 50 146 117 Iowa 40 21 12 4 3 49 135 116 Grand Rapids 41 21 13 3 4 49 126 125 Texas 38 21 12 3 2 47 137 113 Milwaukee 41 19 15 6 1 45 107 115 San Antonio 40 21 18 1 0 43 107 111 Rockford 41 16 17 3 5 40 93 117 Manitoba 38 17 18 2 1 37 96 118 PACIFIC DIVISION GP W L OL SOL PTS GF GA San Jose 34 22 8 1 3 48 114 86 San Diego 36 20 11 2 3 45 131 119 Tucson 34 20 10 3 1 44 117 106 Bakers“eld 36 18 15 2 1 39 110 104 Colorado 35 17 14 3 1 38 101 112 Stockton 38 16 19 3 0 35 133 156 Ontario 34 11 17 4 2 28 105 1392 points for win, 1 point for OT/shootout lossThursdays GamesNo games scheduledFridays GamesSyracuse 5, Belleville 3 Utica 5, Binghamton 3 Providence 2, Spring“eld 1, SO Rochester 5, WB/Scranton 4 Hartford 6, Lehigh Valley 5, OT Laval 1, Cleveland 0 Grand Rapids at Rockford, late Ontario at Iowa, late Tucson at Colorado, late Stockton at Bakers“eld, late Texas at San Jose, lateTodays GamesCleveland at Laval, 3 p.m. San Antonio at Manitoba, 3 p.m. Hershey at WB/Scranton, 3:05 p.m. Toronto at Charlotte, 6 p.m. Belleville at Utica, 7 p.m. Milwaukee at Grand Rapids, 7 p.m. Ontario at Iowa, 7 p.m. Providence at Bridgeport, 7 p.m. Spring“eld at Hartford, 7 p.m. Rochester at Lehigh Valley, 7:05 p.m. Syracuse at Binghamton, 7:05 p.m. Rockford at Chicago, 8 p.m. Texas at Stockton, 9 p.m. Tucson at Colorado, 9:05 p.m. Bakers“eld at San Diego, 10 p.m.ECHLAll times EasternEASTERN CONFERENCE NORTH DIVISION GP W L OL SOL PTS GF GA Newfoundland 39 26 11 2 0 54 145 107 Adirondack 39 22 12 3 2 49 124 112 Maine 39 21 17 0 1 43 120 126 Reading 38 17 13 3 5 42 115 120 Manchester 39 19 18 1 1 40 123 118 Brampton 39 18 17 3 1 40 129 124 Worcester 38 17 16 3 2 39 90 106SOUTH DIVISION GP W L OL SOL PTS GF GA Florida 39 27 7 5 0 59 157 95 Jacksonville 39 23 15 1 0 47 119 110 South Carolina 39 21 16 2 0 44 121 117 Orlando 38 19 16 3 0 41 124 134 Norfolk 41 15 21 2 3 35 121 163 Greenville 42 14 23 3 2 33 110 160 Atlanta 36 11 19 5 1 28 96 117WESTERN CONFERENCE CENTRAL DIVISION GP W L OL SOL PTS GF GA Cincinnati 37 24 7 3 3 54 140 92 Toledo 37 23 10 3 1 50 137 124 Fort Wayne 38 21 16 0 1 43 123 123 Indy 38 19 17 2 0 40 123 130 Wheeling 39 19 18 2 0 40 135 125 Kalamazoo 37 17 18 0 2 36 126 145 MOUNTAIN DIVISION GP W L OL SOL PTS GF GA Tulsa 40 22 12 4 2 50 125 108 Idaho 38 23 12 1 2 49 127 99 Utah 36 22 10 3 1 48 124 98 Kansas City 36 19 15 1 1 40 121 118 Wichita 40 15 17 5 3 38 119 136 Rapid City 41 15 21 2 3 35 97 142 Allen 42 13 27 0 2 28 115 1572 points for win, 1 point for OT/shootout loss Thursdays GamesNo games scheduledFridays GamesBrampton 3, Reading 1 Atlanta 3, Greenville 0 Adirondack 6, Wheeling 2 Jacksonville 5, Norfolk 3 South Carolina 4, Orlando 1 Worcester 3, Newfoundland 2, OT Maine 1, Manchester 0 Cincinnati at Kalamazoo, late Indy at Fort Wayne, late Kansas City at Wichita, late Tulsa at Utah, late Florida at Rapid City, late Allen at Idaho, lateTodays GamesWheeling at Reading, 7 p.m. Atlanta at Greenville, 7 p.m. Brampton at Adirondack, 7 p.m. Jacksonville at Norfolk, 7 p.m. Orlando at South Carolina, 7:05 p.m. Newfoundland at Worcester, 7:05 p.m. Toledo at Kalamazoo, 7:30 p.m. Cincinnati at Indy, 7:35 p.m. Wichita at Kansas City, 8:05 p.m. Tulsa at Utah, 9:05 p.m. Florida at Rapid City, 9:05 p.m. Allen at Idaho, 9:10 p.m.TENNISATP WORLD TOUR/WTA TOURAUSTRALIAN OPENTodays results from the Australian Open at Melbourne Park, Melbourne, Australia (seedings in parentheses):Womens Singles Third RoundNaomi Osaka (4), Japan, def. Su-Wei Hsieh (28), Taiwan, 5-7, 6-4, 6-1.Mens Doubles Second RoundMichael Venus, New Zealand and Raven Klaasen (6), South Africa, def. Wesley Koolhof, Netherlands and Marcus Daniell, New Zealand, 7-6 (4), 6-3. Bruno Soares, Brazil and Jamie Murray (3), Britain, def. Jonny OMara, Britain and Luke Bambridge, Britain, 3-6, 6-2, 7-5. Malek Jaziri, Tunisia and Radu Albot, Moldova, def. Denis Kudla, United States and Steve Johnson, United States, 1-6, 6-2, 6-4.Womens Doubles Second RoundBarbora Strycova, Czech Republic and Marketa Vondrousova, Czech Republic, def. Zarina Diyas, Kazakhstan and Yulia Putintseva, Kazakhstan, 6-2, 6-2. Desirae Krawczyk, United States and Nao Hibino, Japan, def. Alison Bai, Australia and Zoe Hives, Australia, 6-2, 6-1. Aliaksandra Sasnovich, Belarus and Taylor Townsend, United States, def. Alicja Rosolska, Poland and Eri Hozumi (11), Japan, 6-2, 7-6 (6). Alison Riske, United States and Jennifer Brady, United States, def. Victoria Azarenka, Belarus and Ashleigh Barty, Australia, wal kover. Kristina Mladenovic, France and Timea Babos (2), Hungary, def. Darija Jurak, Croatia and Xinyun Han, China, 2-6, 6-1, 6-0.Mixed Doubles First RoundRobert Farah, Colombia and Anna-Lena Groenefeld (5), Germany, def. Rohan Bopanna, India and Zhaoxuan Yang, China, 3-6, 6-3, 10-6.FRIDAYS RESULTS Mens Singles Third Round Marin Cilic (6), Croatia, def. Fernando Verdasco (26), Spain, 4-6, 3-6, 6-1, 7-6 (8), 6-3. Roberto Bautista-Agut (22), Spain, def. Karen Khachanov (10), Russia, 6-4, 7-5, 6-4. Stefanos Tsitsipas (14), Greece, def. Nikoloz Basilashvili (19), Georgia, 6-3, 3-6, 7-6 (7), 6-4. Roger Federer (3), Switzerland, def. Taylor Fritz, United States, 6-2, 7-5, 6-2. Frances Tiafoe, United States, def. Andreas Seppi, Italy, 6-7 (3), 6-3, 4-6, 6-4, 6-3. Grigor Dimitrov (20), Bulgaria, def. Thomas Fabbiano, Italy, 7-6 (5), 6-4, 6-4. Tomas Berdych, Czech Republic, def. Diego Schwartzman (18), Argentina, 5-7, 6-3, 7-5, 6-4. Rafael Nadal (2), Spain, def. Alex de Minaur (27), Australia, 6-1, 6-2, 6-4.Womens Singles Second Round Garbine Muguruza (18), Spain, def. Johanna Konta, Britain, 6-4, 6-7 (3), 7-5.Third Round Petra Kvitova (8), Czech Republic, def. Belinda Bencic, Switzerland, 6-1, 6-4. Amanda Anisimova, United States, def. Aryna Sabalenka (11), Belarus, 6-3, 6-2. Ashleigh Barty (15), Australia, def. Maria Sakkari, Greece, 7-5, 6-1. Maria Sharapova (30), Russia, def. Caroline Wozniacki (3), Denmark, 6-4, 4-6, 6-3. Sloane Stephens (5), United States, def. Petra Martic (31), Croatia, 7-6 (6), 7-6 (5). Anastasia Pavlyuchenkova, Russia, def. Aliaksandra Sasnovich, Belarus, 6-0, 6-3. Danielle Rose Collins, United States, def. Caroline Garcia (19), France, 6-3, 6-2. Angelique Kerber (2), Germany, def. Kimberly Birrell, Australia, 6-1, 6-0.Mens Doubles First RoundFranko Skugor, Croatia and Dominic Inglot (10), Britain, def. John Millman, Australia and Taro Daniel, Japan, 7-5, 6-3. Fabrice Martin, France and Jeremy Chardy, France, def. Tennys Sandgren, United States and Mackenzie Mcdonald, United States, 6-4, 6-4. Blake Ellis, Australia and Alexei Popyrin, Australia, def. Guillermo Duran, Argentina and Diego Schwartzman, Argentina, 7-6 (6), 6-4.Second Round Maximo Gonzalez, Argentina and Nicolas Jarry, Chile, def. Oliver Marach, Austria and Mate Pavic (1), Croatia, 6-4, 6-4. Leonardo Mayer, Argentina and Joao Sousa, Portugal, def. Roberto Carballes Baena, Spain and Andrey Rublev, Russia, 7-6 (5), 6-3.

PAGE 30

Page 6 E/N/C www.yoursun.com The Sun | Saturday, January 19, 2019 the AFC has made them the bane of fans everywhere but New England and given them the kind of unbeatable aura that accompanied the New York Yankees teams of Derek Jeter and the Chicago Bulls teams of Michael Jordan. Its not just petty jealousy, though. Many fans have been turned off by De”ategate, Spygate and other instances over the years that have saddled the Patriots with a rather unsavory reputation. Brady has mostly shrugged it off. So has Belichick, who almost seems to embrace the villain role. I dont think about it too much, what people might say or think,Ž said Brady, whose team is a rare playoff underdog Sunday. I know were playing against a very good football team. Theyre the “rst seed for a reason. Theyve had a great season and were going to have to go into a really tough environment and play our best football, and its a great opportunity for us.Ž On the ”ip side are the Chiefs, a team that dominated the AFC throughout the 1990s but reached only one conference title game. They were the leagues worst franchise six years ago, when Andy Reid came aboard but have become a perennial playoff team that was always missing that certain something. They found it when they drafted Mahomes nearly two years ago The quarterback shattered just about every franchise passing record in his “rst season as a starter, and his down-home style has made him a fan favorite. Kids dressed up like him for Halloween, his curly Mohawk has become the trend at local barbershops, and the aw-shucks way Mahomes has embraced his stunning success has only made him more endearing. I think hes a great player on a great team thats very well-coached,Ž Belichick said. They have a great scheme and a great system. Hes got a ton of weapons, so hell be tough to handle, as will their entire offense, as will their entire team. Well need our best game.Ž As the Patriots (12-5) try to advance to their third consecutive Super Bowl, something only two other franchises have accomplished, and the Chiefs (13-4) try to make it for the “rst time since winning the title in 1970, here are some things to know:PERSONNEL CHANGESThe Patriots beat the Chiefs in a 43-40 shootout in Week 6, but both teams are different these days. The Patriots lost wide receiver Josh Gordon to personal issues, and the Chiefs waived Kareem Hunt because of off-the-“eld trouble. Kansas City also is poised to have linebacker Justin Houston and star safety Eric Berry back from injuries on Sunday. I mean, that was Week 6. That was a long time ago,Ž Patriots safety Patrick Chung said. We cant really worry about that. Theyre a better team and theyre on a roll. Its the two best teams in the AFC, so you cant really worry about, Well, we beat you guys last, so were going to win. If we have that mentality, well get kicked „ theyll kick our ass, pretty much.ŽSTAR POWERBrady and Mahomes get plenty of attention, but they dont do it alone. Pats running back James White tied Darren Sproles postseason record with 15 catches in their 41-28 divisional victory over the Chargers, while Sony Michel has become a breakout star and Rob Gronkowski and Julian Edelman remain dangerous down“eld threats. The Chiefs counter with running back Damien Williams and the pass-catching trio of All-Pro speedster Tyreek Hill, Sammy Watkins and sure-handed tight end Travis Kelce.ROAD WOE-RRIORSNew England hasnt lost at home since early last season, but its been a struggle away from Gillette Stadium. The Patriots were 3-5 on the road this season, their worst mark since 2009, and lost back-to-back games in Miami and Pittsburgh in December. They havent won a postseason game on the road since 2006, and away teams have lost 10 consecutive conference championship games. I dont get caught up in all that,Ž Reid said this week. PATRIOTSFROM PAGE 1 AP PHOTOThe last time New England Patriots head coach Bill Belichick (left) faced the Chiefs and coach Andy Reid (right) in the playos was in the AFC Divisional Round in 2016. The Patriots won that game 27-20. Belichick and Reid also faced each other in the 2005 Super Bowl when Reid coached th e Eagles. The Patriots won that game 24-21. Belichick and Tom Brady will be playing in their eighth conference title game Sunday when New England visits t he Chiefs at frigid, Arrowhead Stadium for a chance to go to a third straight Super Bowl. the Rams (14-3) against Brees and the New Orleans Saints (14-3) on Sunday. While McVay clearly deserves much of the credit for Goffs swift evolution from a struggling No. 1 overall pick into an above-average NFL passer, Goffs adaptability and eagerness to learn are just as important as his arm strength. I think I rely on a lot of the successes Ive had, and understand that I didnt do that on accident,Ž Goff said. Its part of my process, and part of what I do routinely.Ž The same quarterback who went 0-7 as a rookie starter while getting sacked 26 times is now a two-time Pro Bowl selection at the helm of an elite NFL offense. The Rams have won their “rst back-to-back division titles since the 1970s during his two full seasons as their starter, and they earned their “rst playoff victory in 14 years last weekend. You talk about a guy who stays even-keeled,Ž Rams receiver Brandin Cooks said. He operates with such a quieted mind, no matter whats going on. The ebbs and ”ows of the game, he seems to stay evenkeeled, and when you have that from your quarterback, thats special.Ž Despite his impressive success over the past two seasons, Goff still has more to prove than the other three quarterbacks playing this Sunday. Brees and Brady have accomplished nearly everything possible behind center, while Patrick Mahomes just completed a spectacular season that has left him the league MVP favorite. Brees was happy to speak with Goff at last years Pro Bowl even while knowing they were likely to be rivals atop the NFC for the next few seasons. Brees remembered Doug Fluties willingness to mentor him in San Diego. I want to make sure that I pay it forward, just like those guys did with me,Ž the 40-year-old Brees said. Brees praises Goff as an outstanding passer and an emerging leader. You watch what they do with their offense, theres a lot of moving parts, and I think he handles it very, very well,Ž Brees said. I think he creates great timing and rhythm in the passing game.Ž Goff was fourth in the NFL with 4,688 yards passing this season, and his 32 TD passes were sixth. Yet his season arguably peaked with his 413 yards and four TD passes in the Rams epic Monday night victory over Kansas City in late November, leading into a December in which he didnt exactly distinguish himself. In the Rams final five regular-season games, Goff averaged just 228.2 yards per game with six TD passes against six interceptions and nine sacks. The Rams took two of their three losses all season during that stretch, with Goff memorably throwing four interceptions in the freezing cold of Chicago. It was a bad game or two, and I hate having to talk about it,Ž Goff said. But if (reporters) keep asking about it, you can call it three (bad games) if you want. If youre going to (criticize) three out of 16, Im OK with that.Ž McVay also rejects the notion Goff had a slow finish to the regular season, noting the external perception of a quarterbacks performance can be altered by something as arbitrary as a couple of tipped passes turning into interceptions instead of incompletions.GOFFFROM PAGE 1 AP PHOTORams quarterback Jared Go has been a Pro Bowl starter twice since starting out 0-7 as a rookie. Another step forward will lead him to the Super Bowl. of highs and the lows of lows, right? So, I always tell guys that Ive been through the blender. Ive been the franchise quarterback and then I was the guy that nobody said can ever play and thats just part of playing quarterback in this business. As a team, the locker room knows who the quarterback of this football team is, we know who the quarterback of this football team is.Ž Arians has called Leftwich a rising starŽ in coaching. In truth, his career choice began even before his playing days ended. He was the Jaguars seventh overall pick from Marshall in 2003. But a series of ankle injuries derailed his career, and sandwiched between one season in Atlanta and Tampa Bay, Leftwich had two stints with the Steelers as Roethlisbergers backup. In reality, standing next to Arians, who was the Steelers offensive coordinator at the time, he had already begun coaching. I was the backup to Ben, so I was able to be an extra set of eyes and ears for Ben,Ž Leftwich said. (Arians) would talk to me about certain stuff and I would talk to Ben. Bens a special guy, so he sees it in a unique way. To be in a room with a player that was that good, to really be in the room and see how he does things and executes things „ I used to think it was luck, but then you watch it and you say, Damn, this is a skill-set. This guy can really play.  Leftwich hasnt studied Winston yet. Not the way he will on “lm. He knows only Blake Bortles has more turnovers than the Bucs quarterback in the past four years, but he isnt going to guess the cause of it. Every turnover has a story, but the book on Winston is that he doesnt protect the football. But he doesnt want to guess at the root of the problem. Hes been a playmaker from the second he got in this league,Ž Leftwich said. This kids played four years and hes only 25 or something like that? Its amazing, the situations that hes already been in and experience hes gained being in this league, so Im excited about that.Ž The play-calling duties are a lot to heap on Leftwich, especially considering how important this year is for Winston, who is in the “nal year of his rookie contract and playing under the club option of $20.92 million. If not for Arians, Leftwich may have been part of Dirk Koetters coaching staff in 2016. Leftwich just wanted to get away after retiring as a player and had been offered a number of jobs.LEFTWICHFROM PAGE 1 TAMPA BAY TIMES PHOTOByron Leftwich, the new Tampa Bay Buccaneers oensive coordinator, has compared Bucs QB Jameis Winston to Steelers quarterback Ben Roethlisberger.

PAGE 31

The Sun | Saturday, January 19, 2019 www.yoursun.com E/N/C Page 7 AMHERST, N.Y. (AP) „ CJ Massinburg ended a four-game slump by scoring 31 points, leading No. 16 Buffalo to a 77-65 win over Eastern Michigan on Friday night. Nick Perkins scored 21, and the Bulls (171, 5-0 Mid-American Conference) extended whats become their best start in school history. Buffalo has also won 20 straight home games, which ranks as the third-longest streak in the nation. Perkins and Massinburg formed an inside and outside scoring threat by combining to score 32 of Buffalos 41 points in the first half in a game Buffalo never trailed. Massinburg hit 4 of 7 3-point attempts for 17 points in the first 20 minutes. Massinburg is Buffalos leading scorer, but had combined to score just 52 points in his past four outings. Paul Jackson led Eastern Michigan with 12 points, but finished hitting just 5 of 17 attempts. James Thompson scored 11 points and added 12 rebounds for the Eagles (8-10, 2-3) lost their fifth straight game to Buffalo, including an 81-69 loss at Ypsilanti two weeks ago. Eastern Michigan also lost its eighth straight at Buffalo, a drought dating to Feb. 4, 2004. Down 54-41 six minutes into the second half, the Eagles cut Buffalos lead to 60-57 when Jackson hit one of two free-throw attempts with 7:41 remaining. Buffalo responded by going on a 15-0 run over the next three minutes. Dontay Caruthers capped the run by completing a three-point play off a transition basket, set up by a pass from Massinburg.No. 19 Maryland 75, Ohio State 61COLUMBUS, Ohio (AP) „ Anthony Cowan Jr. scored 20 points, and No. 19 Maryland won its seventh straight game, 75-61 over Ohio State on Friday night. Bruno Fernando added 13 points on 5-of-6 shooting and had 15 rebounds for the Terrapins (16-3, 7-1 Big Ten), who shot 58.1 percent from the field. Aaron Wiggins and Darryl Morsell each scored 11, and Jalen Smith had 10. Maryland went 11 of 17 (64.7 percent) from 3-point range. C.J. Jackson scored 15 points for the Buckeyes (12-5, 2-4), who lost their fourth straight. Duane Washington Jr. scored 14 and Kaleb Wesson had 11. Fernando continued his strong play after being named the Oscar Robertson National Player of the Week and Big Ten Player of the Week. He averaged 17.5 points and 12 rebounds in victories over Minnesota and then-No. 22 Indiana. The 6-foot-10 sophomore from Angola has 10 double-doubles this season. Ohio State kept it close through most of the first half before Maryland went on an 8-0 run, including a three-point play by Fernando, to move ahead 38-30. The Buckeyes got within one early in the second half before Maryland responded with a 13-2 burst, including five points from Fernando. Ohio State got no closer than six points the rest of the way.Massinburg leads No. 16 Buffalo past E. Michigan, 77-65 AP PHOTOSBualo guard CJ Massinburg (5) goes up against Eastern Michigan defenders during the “rst half of an NCAA college basketball game. Bualo forward Montell McRae (1) and Eastern Michigan center James Thompson IV “ght for a loose ball during the “rst half of an NCAA college basketball game. Bualo forward Nick Perkins (33) shoots against Eastern Michigan during the “rst half of an NCAA college basketball game. MENS COLLEGE BASKETBALL: RoundupORLANDO, Fla. (AP) „ DAngelo Russell matched his career high with 40 points and the Brooklyn Nets came back from a 21-point deficit to beat the Orlando Magic 117-115 on Friday night. Russells 3-pointer with 27.1 seconds left put the Nets up for the first time since they went ahead 2-0 in the games first minute. After missed free throws by both teams left Brooklyn with a two-point lead, Evan Fournier missed a shot in the lane that would have tied it for Orlando. It was the 16th win in 21 games for the Nets, who made 19 of 46 3-point shots. Aaron Gordon scored 23 points for Orlando, which has lost six of eight. Nikola Vucevic added 16 points and 17 rebounds for the Magic, who shot 50 percent but made only 10 3-pointers. Spencer Dinwiddie scored 18 of his 20 points in the second half for Brooklyn. The Magic made 11 of their first 15 shots in the second quarter to take a 58-37 lead. Russell made five 3-pointers in a span of less than four minutes to shoot the Nets back in the game. Dinwiddie and Shabazz Napier sparked a second-half rally after the Nets had fallen behind 86-68 midway through the third quarter.Celtics 122, Grizzlies 116BOSTON (AP) „ Kyrie Irving scored 20 of his 38 points in the third quarter and the Boston Celtics held off the Memphis Grizzlies 122-116 on Friday night. Marcus Smart had 20 points and Al Horford “nished with 18 for the Celtics, who have won two straight since a threegame losing streak. Irving also had 11 assists and seven rebounds for Boston, which beat the Grizzlies for the seventh consecutive time but had to hang on down the stretch. Memphis trailed only 111-108 with 3:13 left, but the Celtics responded with a 10-2 run. A few late 3-pointers by the Grizzlies came too late. Memphis has lost 10 of 11 overall, and six in a row on the road. Mike Conley led the Grizzlies with 26 points. Jaren Jackson Jr. scored 23, and Marc Gasol had 11 rebounds and 12 assists. Boston led 96-91 after three, but the pesky Grizzlies would not go away. Conleys three-point play with 4:53 remaining pulled Memphis to 106104. Irving “nally sealed it when he hit a 3 with 1:22 left to put the Celtics up 118-110. Jaylen Brown had 12 points and Terry Rozier scored 10 for Boston. Rozier hit a 3 to start an 11-0 run that put the Celtics up 35-24 after the “rst quarter. Then he made another from beyond the arc while drawing a foul and converted the four-point play. The Grizzlies rallied late in the period, tying it 52all on a layup by JaMychal Green and taking a 62-58 halftime lead on Conleys layup just before the buzzer.Russell scores 40 as Nets come back to beat Magic 117-115 AP PHOTOSOrlando Magics D.J. Augustin, right, makes a move to get past Brooklyn Nets Spencer Dinwiddie (8). Brooklyn Nets DAngelo Russell, right, passes the ball as he Orlando Magics Evan Fournier defends during the “rst half of an NBA basketball game. Orlando Magics Aaron Gordon (00) moves around Brooklyn Nets Rondae Hollis-Jeerson during the “rst half of an NBA basketball game. Orlando Magics Mo Bamba, right, blocks a shot by Brooklyn Nets Joe Harris, left, during the “rst half of an NBA basketball game. Brooklyn Nets DAngelo Russell celebrates after making a 3-point shot during the “nal moments of the teams NBA basketball game against the Orlando Magic. NBA: Roundup

PAGE 32

Page 8 E/N/C www.yoursun.com The Sun | Saturday, January 19, 2019 TODAY / TONIGHTPartly sunny and pleasant Rain and a t-storm lateHIGH 79 LOW 6115% chance of rain 80% chance of rainWindy and cooler with clouds breaking65 / 3920% chance of rain SUNDAY GULF WATER TEMPERATUREPlenty of sun66 / 490% chance of rain MONDAYPleasant with some sun76 / 610% chance of rain TUESDAYChance for a couple of showers74 / 5730% chance of rain THURSDAYSpotty afternoon showers81 / 6660% chance of rain WEDNESDAY 1 3 4 3 1 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 520-50 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 VENICE577078787469Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.11Ž Normal month to date 0.99Ž Year to date 0.11Ž Normal year to date 0.99Ž Record 1.19Ž (2004) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.22Ž Normal month to date 1.45Ž Year to date 0.22Ž Normal year to date 1.45Ž Record 1.19Ž (2004) High/Low 75/44 Normal High/Low 75/51 Record High 83 (1987) Record Low 30 (2018) High/Low 73/47 High/Low 72/48 Normal High/Low 71/51 Record High 86 (1988) Record Low 31 (1981)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2019 2018 Avg. Record/Year J an. 0.11 1.98 1.80 9.93/2016 Feb. 0.66 2.43 11.05/1983 Mar. 0.53 3.28 9.26/1970 A pr. 1.15 2.03 5.80/1994 May 15.98 2.50 15.98/2018 J un. 6.23 8.92 23.99/1974 J ul. 9.80 8.22 14.22/1995 A ug. 12.37 8.01 15.60/1995 Sep. 7.58 6.84 14.03/1979 Oct. 2.60 2.93 10.88/1995 Nov. 1.91 1.91 5.53/2002 Dec. 2.47 1.78 6.83/2002 Y ear 0.11 63.26 50.65 (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 69 43 r 53 33 pc Bradenton 76 60 pc 63 42 pc Clearwater 74 59 pc 62 45 pc Coral Springs 81 69 pc 73 44 r Daytona Beach 78 59 pc 60 35 pc Fort Lauderdale 79 68 pc 73 47 r Fort Myers 80 65 pc 67 43 pc Gainesville 77 54 pc 54 33 pc Jacksonville 76 54 pc 55 32 pc Key Largo 77 71 pc 74 51 r Key West 79 72 s 74 55 sh Lakeland 79 57 pc 62 37 pc Melbourne 80 62 pc 66 39 pc Miami 79 69 pc 73 45 r Naples 79 67 pc 68 46 r Ocala 77 55 pc 56 33 pc Okeechobee 79 62 pc 67 37 pc Orlando 80 61 pc 62 37 pc Panama City 70 43 pc 52 32 pc Pensacola 71 37 t 51 31 pc Pompano Beach 79 69 pc 73 47 r St. Augustine 75 56 pc 57 37 pc St. Petersburg 75 59 pc 60 41 pc Sarasota 77 62 pc 64 40 pc Tallahassee 73 43 r 52 28 pc Tampa 77 59 pc 60 39 pc Vero Beach 79 61 pc 68 39 pc West Palm Beach 79 65 pc 71 43 r 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 12:05a 8:37a 3:49p 6:53p Sun. 12:56a 9:24a 4:28p 7:44p Today 2:26p 6:53a 11:33p 5:09p Sun. 3:05p 7:40a --6:00p Today 1:12p 5:40a 10:30p 3:30p Sun. 1:52p 6:27a 11:18p 4:27p Today 12:37a 9:06a 4:21p 7:22p Sun. 1:28a 9:53a 5:00p 8:13p Today 12:41p 5:32a 9:48p 3:48p Sun. 1:20p 6:19a 10:40p 4:39p SSE 6-12 1-2 Light S 8-16 1-3 LightFt. Myers 80/65 part cldy none Punta Gorda 79/62 part cldy none Sarasota 77/62 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEFull Jan 21 Last Jan 27 New Feb 4 First Feb 12 Today 4:34 p.m. 5:38 a.m. Sunday 5:40 p.m. 6:41 a.m. Today 7:18 a.m. 6:00 p.m. Sunday 7:18 a.m. 6:01 p.m. Today 3:28a 9:43a 3:59p 10:14p Sun. 4:26a 10:42a 4:58p 11:14p Mon. 5:28a 11:44a 6:00p ---Monterrey 69/40 Chihuahua 58/33 Los Angeles 74/54 Washington 41/38 New York 34/30 Miami 79/69 Atlanta 63/34 Detroit 25/11 Houston 56/30 Kansas City 19/4 Chicago 26/8 Minneapolis 10/0 El Paso 58/33 Denver 46/29 Billings 45/33 San Francisco 64/55 Seattle 53/42 Toronto 14/3 Montreal -1/-6 Winnipeg -10/-18 Ottawa 0/-4 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 01/19/19 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 47 28 pc 53 33 pc Anchorage 16 3 pc 10 5 pc Atlanta 63 34 sh 42 26 pc Baltimore 39 37 sn 42 7 r Billings 45 33 pc 43 29 c Birmingham 64 30 t 40 23 pc Boise 47 41 r 51 30 sh Boston 29 22 pc 33 5 i Buffalo 18 10 sn 11 -4 sn Burlington, VT 6 -2 sn 8 -7 sn Charleston, WV 50 27 r 27 7 sf Charlotte 60 47 r 50 20 c Chicago 26 8 sn 16 6 sf Cincinnati 37 15 r 16 -3 pc Cleveland 29 17 sn 19 9 sf Columbia, SC 67 50 pc 52 22 c Columbus, OH 33 17 sn 17 -5 sn Concord, NH 22 13 pc 18 -2 sn Dallas 43 27 s 51 38 s Denver 46 29 pc 54 33 pc Des Moines 13 -1 c 14 7 c Detroit 25 11 sn 15 -3 pc Duluth 1 -16 s 7 -4 s Fairbanks -15 -23 pc -16 -30 pc Fargo -1 -10 s 7 1 pc Hartford 30 20 c 28 -1 i Helena 45 31 pc 38 25 sn Honolulu 83 71 s 84 68 s Houston 56 30 s 55 35 s Indianapolis 35 9 i 15 0 c Jackson, MS 63 28 t 43 25 pc Kansas City 19 4 c 26 20 pc Knoxville 59 28 r 33 19 sf Las Vegas 63 44 s 64 49 pc Los Angeles 74 54 s 70 52 pc Louisville 42 24 r 25 13 pc Memphis 59 25 t 37 25 s Milwaukee 25 9 sn 17 10 s Minneapolis 10 0 s 13 7 s Montgomery 68 34 t 47 25 pc Nashville 61 23 r 33 19 pc New Orleans 68 36 t 50 37 pc New York City 34 30 pc 37 5 r Norfolk, VA 54 50 pc 60 19 r Oklahoma City 34 20 pc 47 35 s Omaha 16 6 c 20 15 c Philadelphia 38 34 sn 42 6 r Phoenix 71 46 s 74 47 pc Pittsburgh 32 19 sn 20 2 sf Portland, ME 21 12 c 16 4 sn Portland, OR 55 41 c 48 37 r Providence 32 27 pc 38 5 i Raleigh 56 52 r 53 16 r Salt Lake City 42 31 pc 44 35 c St. Louis 34 11 r 22 14 pc San Antonio 60 33 s 61 35 s San Diego 72 54 s 68 58 pc San Francisco 64 55 pc 58 49 r Seattle 53 42 c 50 38 c Washington, DC 41 38 sn 43 12 r Amsterdam 36 25 pc 36 25 s Baghdad 56 33 s 57 38 s Beijing 40 21 c 41 20 s Berlin 35 23 pc 34 23 s Buenos Aires 76 64 s 78 63 s Cairo 65 48 pc 67 51 pc Calgary 40 22 s 38 19 pc Cancun 83 67 s 76 62 pc Dublin 45 38 c 43 32 c Edmonton 17 12 c 32 20 s Halifax 28 7 c 46 34 sn Kiev 30 17 pc 25 21 c London 43 36 c 42 33 pc Madrid 45 33 sh 52 30 pc Mexico City 70 43 pc 68 36 pc Montreal -1 -6 c 5 -6 sn Ottawa 0 -4 c 3 -13 sn Paris 38 35 pc 41 29 pc Regina 2 -2 sn 11 6 c Rio de Janeiro 95 78 s 89 79 pc Rome 54 40 sh 53 40 sh St. Johns 35 12 sn 23 22 c San Juan 83 73 pc 83 71 pc Sydney 80 70 c 82 73 pc Tokyo 52 40 s 59 38 pc Toronto 14 3 sn 7 -7 pc Vancouver 50 39 c 46 35 c Winnipeg -10 -18 s -1 -3 pcHigh ................. 80 at Brownsville, TXLow ...................... -28 at Cotton, MN(For the 48 contiguous states yesterday)61Snow is rare in Florida. However, on Jan. 19, 1977, snow” akes fell for the “ rst time on Miami Beach. Q: Where do most storms enter the United States?A: 60% arrive in the Paci“ c Northwest. 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 79/61 81/61 81/63 81/63 80/59 80/59 81/61 80/62 81/62 77/59 76/60 76/65 76/61 80/65 80/61 79/62 81/64 80/61 80/61 79/58 80/58 80/58 80/58 75/59 80/59 75/61 75/62 77/61 80/60 77/59 76/61 79/58 77/62 74/59 75/63 79/65 79/64 78/61Forecasts and graphics provided by AccuWeather, Inc. 2019 By MARC TOPKINTAMPA BAY TIMESST. PETERSBURG „ Q uinton McCracken, MVP of the 1998 inaugural Devil Rays team, has rejoined the organization as a coach at Triple-A Durham. McCrackens hiring is among a series of changes in the Rays minor-league staff announced today. Among the more interesting moves: € Brady Williams was promoted from Double-A Montgomery to Durham as part of a shuffle that has different managers for five of the seven affiliates; € Former big-leaguer Morgan Ensberg was hired to replace Williams with the Biscuits; Advertisement € Sandy Sternberg, the 28-yearold son of principal owner Stuart, was hired as director, development strategy; € Former Twins 1B coach Jeff Smith was hired to managed the Port Charlotte-based Stone Crabs; € Jean Ramirez, a 25-year-old who played the last three years at the low end of the Rays minor-league system, was hired as bullpen catcher, replacing Mayo Acosta, who left due to personal reasons. Williams was promoted, as expected, to manage the Bulls team following Jared Sandbergs departure for a job on the Mariners major-league coaching staff. Pitching coach Rick Knapp and bench coach Dan DeMent are returning to the Bulls staff. McCracken, 48, played with the Devil Rays from 1998-2000 during a 12-year big-league career. He spent last season as a minor-league coordinator for the Marlins after five in the front office of the Astros and two before that with the Diamondbacks, Williams, 39, joined the Rays in 2006 and has managed for 10 seasons, the last five with the Biscuits after working his way from Hudson Valley to Bowling Green to Charlotte, and coached for three seasons before that. He also played five seasons in the minors after being drafted out of Pasco-Hernando community college. He is the son of former big-league manager Jimy Williams. This is a new challenge for me and my family, and were excited about facing this challenge,Ž Williams said in the news release. I learned a lot in my five years in Montgomery, but Im looking forward to working with the next level of player in Durham.Ž Ensberg, whose eight-plus year playing career ended when he was released by the Rays at the end of spring training 2009, spent the last six years working in the Astros minor-league system, managing Class A Buies Creek in 2018 and short-season Class A Tri-City in 2017. He also served as a mindsetŽ coach, minor league special assignment coach and infield coach. Among other changes in on-field staff, Craig Albernaz was named field coordinator, Tomas Francisco catching coordinator, Reinaldo Ruiz manager at Class-A Bowling Green, Rafael Valenzuela manager of the rookie-level Gulf Coast League Rays; and Brady North a coach with the GCL Rays. Also, coach German Melendez moves from Charlotte to rookie-level Princeton, coach Ivan Ochoa from the DSL Rays to Charlotte, conditioning coach Sergio West from Princeton to Charlotte, conditioning coach Paul Jones from Charlotte to the GCL Rays. McCracken rejoins RaysBy MARK LONGAP SPORTS WRITERSGAINESVILLE, Fla. „ Florida coach Mike White said he has a team of clock-watchers,Ž guys seemingly content to coast through the “nal minutes of games and hope to win. Its the only way he can explain how the Gators have struggled down the stretch in Southeastern Conference play. Florida (9-7, 1-3) has done little right in the closing minutes of league play, leading to the programs worst conference start since 1996. The Gators were outscored 10-2 in the “nal 2:51 of a 71-68 loss at No. 24 Mississippi State earlier this week and watched third-ranked Tennessee close with a 9-0 run in a 78-67 setback last weekend. Throw in blowing a 14-point, second-half lead to South Carolina and squandering most of a 16-point lead at Arkansas, and Whites team appears to lack mental toughness, intestinal fortitude and the ability to put anyone away. When its winning time, you cant freeze up offensively and defensively,Ž White said Friday. We have to do what got us there and do it even better.Ž White hopes to see better results beginning Saturday at Georgia (9-7, 1-3). Floridas late-game failures have varied, but there have been enough similarities. Turnovers, defensive lapses, poor shot selection, missed 3-pointers, botched layups, all of them showed up in the “nal four minutes of the last four games. Part of the problem has to do with Florida relying on three freshmen, guards Andrew Nembhard and Noah Locke and forward Keyontae Johnson. They are naturally going to have some growing pains. But White pointed to the play of his upperclassmen as being the bigger culprit. Jalen Hudson is 8-of-38 shooting (21 percent) in SEC play, including 3-of-19 from 3-point range. Fellow senior KeVaughn Allen has been the teams leading scorer in each of the last three games, but he has been ineffective late. Allen almost single-handily cost Florida against Tennessee, promoting White to put him on the bench in the “nal minutes. Junior Keith Stones stat line in league play: 0-for-10 shooting, four points, six turnovers. We just have to play to win and not play not to lose in the clutch and make big plays when they matter,Ž Nembhard said. The Gators had chances to win each SEC game, and six of their seven losses were one-possession games in the waning seconds. We can all lose our minds and just talk about how unbelievably negative of an experience this is for all of us,Ž White said. But on the other hand, you can say, Guys, we could easily be sitting here as a top-10 team in the country if we would execute down the stretch, have a little bit more swagger to us, make plays when they need to be made because weve been really close to beating some of the best teams in the country. I mean, were close. Were very close. I hope that thats what our guys are thinking. Thats what were preaching to our guys, but you never know. If we play discouraged and woe is me and why does this keep happening to us, it will keep happening to us; I can guarantee you that. Weve got to dig ourselves out of the hole that were in. No ones going to do it for us.ŽCrunch time costing Gators in SEC games MLBFormer Tampa Bay outfielder was teams MVP in inaugural season, will coach at Triple-A Durham MENS C OLLEGE BASKETBALL Florida off to worst conference start since 1996 888-962-7283 StormSmart.com You dont use these anymore. LIVE IN THE NOW! Protect your home and enjoy the outdoor lifestyle with todays technology. adno=3641831-1

PAGE 33

What gadgets will Americans buy this year? Lots of smartŽ devices for their home, according to projections from organizers of this months CES gadget show in Las Vegas. If that sounds a lot like last year, youre right, but sales are still expected to grow again in 2019. The Consumer Technology Association expects nearly 37 million Amazon Echoes, Google Homes and other smart speakers to be sold this year in the U.S., a 5 percent increase from last year. Meanwhile, more than 29 million smart doorbells, thermostats and switches are expected to be sold, a 23 percent increase. The group warned that its projections could change significantly if a trade war with China escalates. Much of the worlds electronics are assembled in China, and the CTA has said that steeper tariffs could hurt the industry by making smartphones or TVs more expensive for consumers. Other gadgets expected to sell well in 2019: wireless earbuds, smartwatches and drones. Fewer TVs are expected to be sold, however „ 42 million units, a 1 percent decline from 2018. Total U.S. tech revenue, which includes video and music streaming services like Spotify, is expected to rise 3.9 percent to a record $398 billion this year, the CTA said.More smarts in 2019$01234 5G smartphones 5G home gateways Sports technology Connected switches, dimmers, outlets Smart lightbulbs and kits Pet tech Smart doorbells Whole home Wi-Fi systems Smart home security systems Wireless earbuds OLED TVs IP/Wi-Fi cameras Smart speakers Emerging technology trend revenue, in billions 2017 2018* 2019^ Source:ConsumerTechnologyAssociation expected ^ projected MattO  Brien;JPaschke € AP Whats hot? These categories are expected to grow in popularity, but the trade war with China may impact these figures. Source: FactSet Tom Murphy; Alex Nieves € APRite Aid started 2019 under deadline pressure. Earlier this month, the New York Stock Exchange warned the struggling drugstore chain that its shares could be removed if their closing price doesnt consistently hit at least a dollar. Rite Aid stock dropped below that mark in December. The company has struggled for years with losses, debt payments and competition from bigger chains CVS and Walgreens. Its shares have largely slid since early 2017. That decline quickened over the summer when the company slashed its earnings forecast and said a planned acquisition by the grocer Albertsons fell through. Rite Aid is considering a reverse stock split to improve its stock price, which last fell below a dollar several years ago. The chain has about six months to bolster the stock or until its next annual shareholder meeting, if investor approval is required for any improvement plan. Most companies improve their business or find a solution to avoid delisting after receiving such a warning, said John Olson, former head of the securities practice at the law firm Gibson Dunn.Rite Aid seeks stock price RxDiverging paths Rite Aids stock slide intensified last summer after a planned acquisition by the grocer Albertsons fell through. -80 -60 -40 -20 0 20 40% 6-month stock performanceJuly Aug. Sept. Oct. Nov. Dec. Jan. Walgreens Rit te Aid t CVS 18 19Top Weekly Exchange Traded Funds $05001,000 Investment-grade bonds Utilities stocks Gold Copper Health care stocks European stocks High-yield bonds Asian stocks Technology stocks Emerging-market stocks S&P 500 REITs Small-cap stocks Oil 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poor  s 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch Indexes. Source: FactSet Data through January 17-1.0 1.5 2.1 1.5 1.0 1.1 1.0 0.4 -0.7 1.7 1.6 0.4 -0.7 0.1Oil slipped 1 percent but kept the Derby  s No. 1 position so far in 2019. REITS, health care stocks and copper made healthy gains, as did small-cap stocks and the S&P 500. $1,000Derby StocksBonds Commodities% $1,147 1,088 1,063 1,052 1,045 1,039 1,037 1,035 1,034 1,030 1,019 1,009 1,003 1,001AP Direx Reg Banks Bull DPST 45.80 +7.68 +20.1 +59.7 -48.9 Prosh Ultra Pro Fin FINU 73.65 +11.82 +19.1 +44.1 -42.6 Velocity Daily Inv EXIV 28.64 +3.90 +15.8 +35.3 -52.3 Direxion FinBull 3x FAS 56.48 +7.24 +14.7 +39.3 -27.9 Direxion GoldMinBear JDST 54.00 +6.64 +14.0 -7.5 +5.8 Direxion Transp Bull TPOR 24.33 +2.73 +12.6 +39.6 -44.4 iPath Natural Gas GAZ 45.47 +5.10 +12.6 -7.5 +10.2 Dirx Dly NG Bull3x GASL 8.70 +0.93 +12.0 +74.0 -72.0 Direx S&P O&G Bull GUSH 12.88 +1.37 +11.9 +82.4 -65.6 Dir Dly Gold Bear3x DUST 25.58 +2.67 +11.7 +0.3 +13.2 Cred Suisse SP MLP MLPO 13.25 +1.36 +11.4 +9.2 -13.3 Citigp Vel Long Crde UWT 13.97 +1.40 +11.1 +54.5 -55.9 UBS 3x Long Crude WTIU 13.45 +1.31 +10.8 +54.3 -55.6 ProShs Crude OILU 21.00 +2.05 +10.8 +54.1 -56.0 USCF Oil USOU 25.45 +2.47 +10.7 +53.1 -55.0 iShares Turkey TUR 26.93 +2.57 +10.6 +9.0 -38.2 Direxion Indsut Bull DUSL 25.25 +2.31 +10.1 +38.1 -44.0 ProSh Ultra Fincl UYG 38.10 +3.30 +9.5 +24.5 -17.6 Barc iPath Energy JJE 46.46 +3.97 +9.3 +5.5 -7.2 Direx Aero & Def Bul DFEN 37.35 +3.19 +9.3 +38.2 -31.5 Pro UltPro MidCap400 UMDD 90.55 +7.62 +9.2 +40.4 -31.6 Direxion MCapBull3x MIDU 36.33 +3.04 +9.1 +40.4 -31.2 ProShs UltPro Dow30 UDOW 84.16 +7.00 +9.1 +30.5 -26.5 Etracs 2x WFgo xEn LMLP 13.29 +1.11 +9.1 +36.9 -16.1 US Nat Gas Fund UNG 28.41 +2.32 +8.9 -6.1 +10.4 Direxion EngyBull 3x ERX 20.66 +1.67 +8.8 +42.5 -53.0 ProShs Ultra S&P500 UPRO 41.62 +3.32 +8.7 +32.2 -24.7 Direxion S&PBull 3x SPXL 39.35 +3.11 +8.6 +31.6 -24.5 Direxion TechBull 3x TECL 97.51 +7.56 +8.4 +30.3 -29.1 iPath Treas 5yr Bear DFVS 34.10 +2.60 +8.3 -0.6 -3.9 ProShs UltraPro QQQ TQQQ 44.91 +3.42 +8.2 +36.8 -21.2 Inv KBW Bank II KBWB 50.19 +3.61 +7.8 +17.3 -13.5 Direxion China Intnt CWEB 23.05 +1.65 +7.7 +24.9 -64.2 Direx Hlthcre Bull3x CURE 53.34 +3.78 +7.6 +26.5 -7.7 Direxion SCapBull 3x TNA 55.49 +3.90 +7.6 +47.9 -30.2 Prsh Ulshrt Gold Min GDXS 15.46 +1.10 +7.6 +0.2 +14.3 Fst Tr Nasd Bk ef FTXO 25.38 +1.76 +7.5 +18.3 -17.6 Direx SKorea Bull KORU 27.75 +1.94 +7.5 +16.3 -60.2 Pro UltPro Russ2000 URTY 65.46 +4.57 +7.5 +48.1 -30.1 ProSh Ultra Crude UCO 18.05 +1.24 +7.4 +36.3 -35.1 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The trucking and logistics company posted a larger profit and more revenue than analysts expected. The electric car maker said it will cut 7 percent of its jobs to reduce costs. The maker of brands including Timberland and North Face raised its forecasts following a strong quarter. Stocks jumped Friday, helped by renewed hopes for progress in trade talks between the U.S. and China. Indexes rose after Bloomberg News reported that China's government offered to buy more goods and services from the U.S. 60 70 80 $90 OJ ND V.F.VFC Close: $82.34 9.08 or 12.4% $67.18$97.00 Vol.: Mkt. Cap: 6.3m (2.5x avg.) $32.7 b 52-week range PE: Yield: 39.9 2.5% 250 300 350 $400 OJ ND TeslaTSLA Close: $302.26 -45.05 or -13.0% $244.59$387.46 Vol.: Mkt. Cap: 24.0m (3.0x avg.) $51.9 b 52-week range PE: Yield: ... ... 80 100 $120 OJ ND J.B. Hunt TransportationJBHT Close: $106.11 6.19 or 6.2% $88.38$131.74 Vol.: Mkt. Cap: 2.0m (2.2x avg.) $11.5 b 52-week range PE: Yield: 14.9 0.9% Best Stocks One MonthBEST LARGE-CAP STOCKS Canopy Growth Corp CGC 43.52 13.8 66.0 41.4 ... ... Centrais Elec Brasil EBR 8.59 2.8 51.5 53.0 ... ... First Data Corp FDC 22.95 32.8 44.7 24.5 12 ... Celgene Inc CELG 86.27 -1.3 41.6 -15.1 27 ... Seattle Genetics SGEN 73.61 3.1 40.5 35.5 dd ... Centrais El Brasil B EBR/B 9.39 2.7 40.1 43.8 ... ... Exact Sciences Corp EXAS 78.80 3.2 39.9 58.6 dd ... Twilio Inc TWLO 105.32 8.8 38.3 302.0 ... ... DexCom Inc DXCM 149.52 6.0 38.0 165.5 cc ... Netix Inc NFLX 339.10 0.4 37.6 62.4 cc ... Square Inc SQ 72.24 9.1 37.6 71.8 ... ... Incyte Corp INCY 78.42 5.1 33.7 -12.9 dd ... lululemon athletica LULU 152.07 15.1 33.7 86.3 61 ... Splunk Inc SPLK 120.72 3.0 31.4 30.9 dd ... Alnylam Pharmaceutic ALNY 83.12 -6.7 31.3 -35.6 dd ... Veeva Systems Inc VEEV 106.03 7.5 30.9 81.1 cc ... Neurocrine Biosci NBIX 91.53 5.4 30.7 16.8 dd ... Chipotle Mex Grill CMG 513.24 1.2 30.1 54.7 cc ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Organogenesis Hold ORGO 30.35 -79.8 125.8 455.6 ... ... Insmed Inc INSM 23.99 5.7 104.7 -18.3 dd ... Luxoft Hldg LXFT 57.65 0.7 87.9 1.4 30 ... Valhi Inc VHI 3.45 48.1 84.5 -40.7 31 2.3 Loxo Oncology Inc LOXO 233.50 0.4 82.7 161.9 dd ... Mirati Therapeutics MRTX 64.92 6.7 79.4 158.6 dd ... Portola Pharm PTLA 26.53 10.6 71.6 -48.5 dd ... Sage Therapeutics SAGE 139.79 11.7 70.6 -19.0 dd ... QEP Resources Inc QEP 9.00 5.8 69.5 -20.2 26 0.9 Mindbody Inc MB 36.53 -0.7 68.2 11.1 dd ... Qutoutiao Inc QTT 8.48 -5.9 65.9 ... ... ... CRISPR Therapeutics CRSP 37.13 5.6 63.4 26.6 ... ... Scientic Games Cp SGMS 23.90 13.7 58.0 -57.8 dd ... Invitae Corp NVTA 14.94 6.0 56.6 111.5 dd ... Chesapk Engy CHK 2.97 9.2 56.3 -29.3 5 ... NovoCure Ltd NVCR 46.45 7.4 56.3 118.2 dd ... Reata Pharmaceut RETA 77.15 6.6 54.3 149.4 dd ... Nabors Inds NBR 3.06 8.5 53.8 -62.2 dd 7.8BEST SMALL-CAP STOCKS Axsome Therapeutics AXSM 8.16 10.9 270.9 182.0 dd ... Flotek Industries FTK 2.50 -9.4 133.6 -58.8 dd ... VirnetX Holding VHC 5.52 42.3 119.0 45.6 dd ... Blue Apron Holdings APRN 1.40 30.8 112.4 -59.5 dd ... Weatherford Intl Ltd WFT 0.57 5.0 110.0 -87.2 dd ... Rafael Holdings Inc RFL 16.49 39.4 107.4 ... ... ... Urovant Sciences Ltd UROV 8.61 3.9 100.7 ... dd ... Avalon GloboCare Cp AVCO 5.60 65.7 100.0 107.5 ... ... Golden Bull Ltd DNJR 7.30 -17.8 92.6 ... ... ... ION Geophysical IO 9.72 -1.8 88.7 -55.2 dd ... YRC Worldwide Inc YRCW 5.90 12.4 87.3 -63.4 dd ... Matinas BioPharma MTNB 1.12 20.6 86.7 -16.7 ... ... Epizyme Inc EPZM 9.56 -7.3 83.1 -36.0 dd ... China XD Plastics CXDC 2.82 17.1 81.9 -32.4 2 ... Intelg Sys INS 21.30 19.7 80.2 302.7 cc ... Sunlands Online Ed STG 4.29 8.6 78.8 ... ... ... 500.com Ltd WBAI 12.81 -0.1 75.2 9.0 57 ... Allena Pharmaceuticl ALNA 8.91 1.8 73.3 -10.2 ... ...Industry Rankings 1. Oil & Gas 3.0 14.4 -12.1 9998543 | -16.5 2. Consumer Services 1.7 13.2 -2.2 (((*%$# | 721 1.2 3. Industrials 3.3 13.1 -3.2 (&^#@996531 | -10.1 4. Financials 4.8 12.1 -1.3 ((@!9854 | -7.3 5. Technology 3.2 11.5 -5.5 (((^#@76531 | -2.1 DJ Total Market index 2.9 10.9 -3.3 ((&^%$#@95431 | -5.1 6. Basic Material 2.6 10.5 -1.5 $@!99985 | -16.3 7. Health Care 2.5 9.7 -1.6 (((*%$# | 8543 2.8 8. Telecommunications -0.8 6.6 -1.1 ((*^%$#876 | -4.0 9. Consumer Goods 1.7 6.2 -2.6 *^@99876541 | -13.6 10. Utilities 0.1 -1.0 -2.5 (((*%$# | 982 6.9 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Water 1.7 1.3 -2.3 (*&%$#! | 6532 6.8 Aquaventure Holdings WAAS +1.2 +18.3 +14.7 (*&%$#! | 975321 +42.9 Cadiz Inc CDZI -1.1 +14.9 -8.9 *&^$@!87652 | -30.3 Evoqua Water Tech AQUA +5.1 +14.3 -29.5 9875431 | -59.7 Consol Water Co Inc CWCO +4.6 +8.6 -4.8 (*&%!43 | -1.5 SJW Corp SJW +1.5 +7.8 -2.5 (*&%$#! | 41 +1.2 Gas Distribution 2.8 1.0 -1.0 (*&%$#! | 764 13.1 Cosan Ltd CZZ +4.3 +28.9 +29.3 (*&%$#! | 41 +1.2 Hess Corp HES +3.0 +27.3 -16.9 (*&$#51 | -2.2 Suncor Energy SU +5.2 +19.7 -10.4 (&^#@765321 | -14.9 Marathon Petroleum MPC +1.9 +16.5 -10.6 (*^$#!65 | -6.0 Phillips 66 PSX +2.8 +15.7 -7.3 (*%#74 | -9.1 Multiutilities 0.9 -0.6 1.4 (*&%$#! | 74321 9.9 Genie Energy Ltd GNE +8.4 +30.9 +50.3 (*&%$#! | 9996 +122.9 Just Energy Grp JE +0.5 +16.1 +21.8 (*&%43 | -1.6 CenterPoint Energy CNP +0.2 +3.8 +4.7 (*&%$#! | 74321 +9.9 Sempra Energy SRE -1.2 +0.8 -3.4 (*&%$#! | 732 +8.8 Vectren Corp VVC +0.3 +0.7 +0.8 (*&%$#! | 8641 +21.2 Electricity -0.4 -1.4 -3.8 (*&%$#! | 643 5.5 Centrais Elec Brasil EBR +2.8 +51.5 +45.8 (*&%$#! | 9864 +53.0 Centrais El Brasil B EBR/B +2.7 +40.1 +39.9 (*&%$#! | 975432 +43.8 Atlantic Power Corp AT +4.5 +20.4 +16.0 (*&%$#! | 53 +2.5 Vistra Energy Corp VST +1.7 +12.9 +6.8 (*&%$#! | 943 +33.5 Enersis Chile SA ENIC +3.1 +12.7 +15.6 (*%#@!732 | -8.8Utilities sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, January 19, 2019

PAGE 34

A -: A-MarkPM Q AMRK .32 2.4 41 14.77 10.39 11 13.18 31 13.33 11.43 +1.54 +11.8 AAC Hldgs N AAC 12.96 1.33 189 2.77 2168 3.32 2.26 +.33 +97.9 AAON Q AAON .32 .8 48 44.90 29.05 100 37.66 561 37.98 34.88 +1.83 +7.4 AAR N AIR .30 .8 27 51.52 33.94 163 37.67 1355 39.25 36.40 -1.88 +.9 ABB Ltd N ABB .76e 3.9 28.67 18.05 4507 19.45 12889 19.53 18.84 +.05 +2.3 ABM N ABM .72f 2.0 20 40.00 25.64 558 35.98 2492 36.24 33.60 +1.70 +12.1 AC Immun n Q ACIU 17.40 7.16 90 11.34 1481 12.15 10.51 +.59 +20.0 ACI Wwde Q ACIW 30.25 20.23 1041 28.74 3675 29.02 26.76 +.60 +3.9 ACM Rsc n Q ACMR 47 15.60 4.74 29 9.77 68 10.50 9.58 -.74 -10.2 ACNB Cp Q ACNB .92 2.5 21 41.45 27.30 12 37.55 61 38.89 36.18 +.67 -4.3 ADT Inc n N ADT 9.84 5.88 1447 7.33 11000 7.36 6.86 +.23 +22.0 AES Corp N AES .55f 3.5 12 16.28 9.86 4631 15.55 31564 15.66 14.78 +.16 +7.5 AFLAC s N AFL 1.04 2.2 15 48.19 41.41 5349 47.70 19900 47.83 45.42 +2.01 +4.7 AG MtgeIT N MITT 2.00 11.7 11 19.69 15.52 121 17.11 618 17.32 17.03 +.01 +7.4 AG Mtg pfA N MITTpA 2.06 8.2 26.00 22.58 7 25.01 27 25.24 24.95 -.13 +3.7 AG Mtg pfB N MITTpB 2.00 8.0 25.79 22.56 11 25.04 33 25.06 24.75 +.04 +3.5 AGCO N AGCO .60 .9 26 75.10 49.50 722 64.71 2652 65.25 61.27 +2.76 +16.2 AGNC Inv Q AGNC 2.16 12.0 5 19.77 16.96 4672 18.01 25605 18.09 17.89 +.12 +2.7 AGNC pfB Q AGNCB 1.94 7.7 26.47 24.99 38 25.25 331 25.29 25.04 +.21 -.2 AGNC pfC Q AGNCN 1.75 6.9 26.67 24.95 39 25.50 526 25.65 25.22 +.03 +.9 AH Belo N AHC .32 7.5 14 5.80 3.35 9 4.29 111 4.47 4.13 +.09 +27.3 AK Steel N AKS 12 6.80 2.05 8135 2.72 37811 2.80 2.64 -.07 +20.9 ALJ Reg n Q ALJJ 3.74 1.05 19 1.39 63 1.59 1.31 +.04 +6.3 AMAG Ph Q AMAG 26.10 11.95 426 17.05 1986 17.08 15.71 +1.14 +12.2 AMC Ent N AMC .68 4.7 21.45 11.66 954 14.46 4828 14.60 13.80 +.43 +17.8 AMC Net Q AMCX 10 69.02 48.00 581 63.84 3174 64.81 60.68 +1.69 +16.3 AMCI Ac n Q AMCI sAMCI Ac un Q AMCIU 10.02 9.90 75 9.98 78 10.03 9.94 +.03 +.3 AMCON A DIT .72 .8 16 105.00 77.00 88.01 1 95.00 87.21 -6.99 -11.8 AMN Hlth N AMN 25 68.20 47.05 586 62.77 1953 62.96 60.02 +1.94 +10.8 ANGI Hme Q ANGI 23.95 12.65 911 16.50 4076 16.77 14.73 +1.42 +2.7 ANI Ph h Q ANIP 30 73.49 36.92 49 54.67 319 55.06 52.38 +1.67 +21.4 ARC Docu N ARC 21 3.59 1.62 211 2.73 1058 2.80 2.44 +.13 +33.2 ARC Grp Q ARCW 2.60 .80 1 .89 34 1.02 .87 +.05 -11.0 ARCAbio rs Q ABIO 1.95 .26 53 .43 516 .43 .37 +.04 +27.2 AryaSci n Q ARYA 9.80 9.50 1 9.80 1 9.80 9.74 AryaSci un Q ARYAU 10.44 10.10 10.34 1 10.34 10.34 +.01 ASA Gold N ASA .04e .4 12.18 8.18 80 9.28 341 9.65 9.22 -.33 -1.9 ASLAN n Q ASLN 10.44 2.51 16 3.50 232 3.72 2.81 -.05 -2.8 ASML Hld Q ASML 1.71e 1.1 31 221.66 144.50 1665 162.70 4325 164.01 155.22 +.68 +4.5 ASV Hld n Q ASV 9.90 1.99 66 3.74 158 4.02 2.95 +.41 +87.0 AT&T Inc N T 2.04f 6.6 6 39.29 26.80 43199 30.96 148158 31.03 30.23 +.09 +8.5 AT&T 66 n N TBB 25.59 21.86 121 24.15 715 24.44 24.05 +.05 +8.5 ATA Inc Q ATAI 3.37 .40 6 .98 236 1.06 .96 -.01 +6.5 ATN Intl Q ATNI .68 .9 59 88.78 49.34 54 76.20 246 78.65 74.52 +.08 +6.5 A10 Ntwks N ATEN 7.67 5.51 1145 6.71 2723 6.74 6.22 +.01 +7.5 AU Optron N AUO .18e 4.76 3.40 801 4.15 4122 4.19 4.07 +5.3 AVX Cp N AVX .46 2.7 21.48 14.21 217 16.74 1063 16.75 16.01 +.22 +9.8 AXA EqH n N EQH .13p 23.21 14.72 2352 18.88 13567 19.16 18.11 +.61 +13.5tAXT Inc Q AXTI 11 9.45 3.70 309 4.00 2258 4.17 3.70 -.53 -8.0 AZZ Inc N AZZ .68 1.5 18 56.05 37.43 129 45.78 805 46.18 43.43 +.31 +13.4 Aarons N AAN .12 .2 11 56.00 36.20 489 48.44 2327 49.05 45.70 +1.95 +15.2 AbbottLab N ABT 1.28f 1.8 30 74.92 55.58 8494 71.42 32734 71.74 68.13 +2.41 -1.3 AbbVie N ABBV 4.28f 4.8 15 125.86 77.50 6180 89.50 32557 89.79 84.45 +2.26 -2.9 AbeonaTh Q ABEO 61 22.00 6.26 206 7.26 1477 7.52 6.95 +.12 +1.7 AberFitc N ANF .80 3.9 12 29.69 15.28 1767 20.72 10755 20.82 18.94 +.61 +3.3 AbdAsPac A FAX .42 10.4 5.03 3.82 912 4.03 4726 4.07 4.02 -.01 +4.1 AbdAustEq A IAF .70e 13.7 6.77 4.63 78 5.11 361 5.24 5.07 -.11 +7.6 AbdnChile A CH .58e 8.3 9.64 6.13 41 6.98 310 6.98 6.63 +.19 +9.9 AbdGlbInc A FCO .84 10.6 9.48 6.65 53 7.95 141 8.14 7.74 +.21 +11.7 AbdnIndo A IF .52e 8.18 6.88 7.13 AbdnIsrael A ISL .35e 1.1 21.40 18.43 18.68 AbdJapnEq N JEQ .48e .9 9.89 6.19 1 6.79 99 6.79 6.63 +4.6 AbdnLatA A LAQ 1.21e 1.8 30.00 25.66 26.38 Ability rs Q ABIL 14.55 1.54 797 2.14 11053 2.51 1.85 +.26 +12.6 Abiomed Q ABMD 459.75 216.00 453 333.74 1943 337.16 314.06 +9.94 +2.7 Abraxas Q AXAS 45 3.27 .90 527 1.34 3958 1.40 1.29 -.01 +22.9 AcaciaC n Q ACIA 47.26 24.72 351 42.63 1417 43.36 41.46 -.06 +12.2 AcaciaTc Q ACTG .50 16.5 4.40 2.75 103 3.03 479 3.14 3.00 -.03 +1.7 AcadiaHlt Q ACHC 13 45.35 24.27 684 28.99 4914 29.47 28.09 -.04 +12.8 AcadiaPh Q ACAD 32.99 12.77 2635 21.07 11986 22.12 20.42 -.01 +30.3 AcadiaRlt N AKR 1.12 4.2 46 29.28 21.34 191 26.40 1500 26.48 25.79 +.21 +11.1 Acasti g rs Q ACST 1.80 .43 336 1.11 1619 1.15 1.05 -.04 +33.4 AccelrDiag Q AXDX 30.35 10.23 349 16.76 1842 17.08 14.51 +1.73 +45.7 Acceleron Q XLRN 59.59 32.53 613 40.99 5942 48.12 40.85 -5.94 -5.9 Accenture N ACN 2.92 1.9 23 175.64 132.63 2471 150.45 10829 151.40 144.15 +4.22 +6.7 AccessNt Q ANCX .68f 2.8 20 30.40 20.34 48 24.32 361 24.58 23.38 +.70 +14.0 AccoBrds N ACCO .24 2.7 14 14.63 6.07 875 8.83 3326 8.89 8.26 +.48 +30.2 Accuray Q ARAY 6.15 3.17 1078 3.87 4116 4.06 3.55 -.13 +13.5 AcelRx Q ACRX 5.05 1.65 2135 2.51 9627 2.65 2.25 -.10 +8.7 AcerTh rs Q ACER 34.10 16.02 21 24.99 103 25.00 22.54 -.01 +24.2 AcetoCorp Q ACET .04 2.8 11.98 .79 145 1.41 1385 1.60 1.20 +.17 +67.9 Achaogen Q AKAO 15.00 1.14 575 1.31 3087 1.45 1.25 -.08 +6.5 AchvLfS rs Q ACHV 32.00 1.05 44 1.33 2010 1.48 1.16 +.10 +9.9 Achillion Q ACHN 4.34 1.29 2185 2.19 8502 2.44 2.05 +.07 +37.7tAclarisTh n Q ACRS 25.89 6.15 1021 6.36 2924 7.29 5.95 -.79 -13.9 AcmeU A ACU .44 2.8 17 24.98 13.50 22 15.55 54 17.60 14.70 +.05 +9.1 AcordaTh Q ACOR 30 36.35 12.86 793 16.26 4401 17.34 16.06 -.79 +4.4 AcornInt rs N ATV 38.86 13.50 3 22.18 11 25.13 21.38 -2.73 +1.3 ActiniumP A ATNM .87 .33 1626 .49 3683 .52 .41 +.04 +25.3 ActivsBliz Q ATVI .34f .7 26 84.68 43.71 10554 48.65 47646 49.32 45.82 +2.11 +4.5 Actuant N ATU .04 .2 31.00 19.07 204 22.73 1162 22.90 21.49 +.53 +8.3 Acuity N AYI .52 .4 14 173.01 103.48 372 120.57 2284 121.95 116.21 -1.03 +4.9 Acushnet n N GOLF .52 2.2 27.87 17.55 117 23.38 661 23.81 22.22 +1.07 +11.0 AdamasPh Q ADMS 44.00 7.42 324 9.02 2261 9.46 8.44 -.20 +5.6 AdamisPh Q ADMP 5.10 2.01 454 2.88 3280 2.95 2.45 +.34 +28.0 AdaDvsEq N ADX 1.32e 1.5 14.79 11.84 320 13.65 1098 13.68 13.11 +.39 +8.2 AdamsNR N PEO 1.32e 1.2 21.48 13.60 121 16.21 593 16.22 15.69 +.40 +11.3 AdmRsc A AE .88 2.2 50.33 35.81 3 40.43 18 42.17 40.26 -.64 +4.4 Adaptim n Q ADAP 14.63 3.60 434 4.86 1339 5.97 4.73 -.88 -15.5 AddusHmC Q ADUS 48 77.82 33.25 170 63.59 1073 65.70 59.48 +1.08 -6.3 ADDvtgTch Q AEY 1.83 1.21 2 1.46 54 1.46 1.36 +.04 +1.7 Adecaogro N AGRO 10.30 6.40 217 7.17 1610 7.35 6.89 +3.0 AdestoTc n Q IOTS 10.80 3.51 203 5.03 906 5.20 4.88 -.21 +14.3sAdialPh n Q ADIL 9.44 1.11 552 6.70 2837 9.44 6.31 -.27 +30.9 Adient n N ADNT 1.10 5.6 83.45 14.52 3226 19.78 14828 19.90 16.49 +1.73 +31.3 AdmaBio Q ADMA 6.96 2.08 229 3.36 1676 3.64 3.13 +.01 +40.6 AdobeInc Q ADBE 51 277.61 179.34 3706 247.51 16387 250.68 231.96 +9.96 +9.4 Adomani n Q ADOM 2.25 .16 357 .26 1272 .31 .22 -.02 -6.3 AdtalemGl N ATGE .36 .7 26 58.80 42.45 330 48.88 2069 49.07 46.69 +1.51 +3.3 Adtran Q ADTN .36 3.0 20.45 10.21 436 11.89 1378 12.01 11.49 +.11 +10.7 AduroBio n Q ADRO 9.93 2.34 326 2.70 2025 2.97 2.68 -.28 +2.3 AdvAuto N AAP .24 .1 29 186.15 102.15 1777 167.61 6852 168.78 156.69 +8.19 +6.4 AdvDisp n N ADSW 27.93 21.50 372 24.94 1589 25.25 24.24 +.33 +4.2 AdvDrainS N WMS .32 1.3 22 33.50 21.70 488 25.40 1069 25.88 24.99 -.15 +4.7 AdvEmis n Q ADES 1.00 9.0 2 12.37 7.00 90 11.14 429 11.20 10.54 +.31 +5.6 AdvEnId Q AEIS 20 77.99 38.74 343 48.00 1336 48.50 44.64 +1.97 +11.8 AMD Q AMD 34.14 9.04 87969 20.77 381260 21.05 19.02 +.50 +12.5 Advansx n N ASIX 44.44 22.57 185 29.24 754 29.81 27.02 +1.55 +20.1 Advaxis Q ADXS 3.30 .18 477 .35 3913 .40 .26 +.05 +83.2 AdvClayCv N AVK 1.13 8.2 16.50 12.07 132 13.86 720 13.88 13.42 +.25 +10.5 AdverumBi Q ADVM 8.59 2.62 225 3.24 962 3.56 3.08 -.35 +2.9 AdSDorWr N AADR .32e .7 64.00 38.15 22 42.87 57 43.07 42.19 +.08 +7.0 AdS Shrt n Q DWSH .04p 34.07 24.25 135 25.76 248 28.88 25.68 -1.17 -15.7 AdS Micr n Q DWMC 26.52 18.04 20.30 1 20.30 20.10 -.03 +9.6 AdvS Vice n Q ACT .37e 1.6 27.73 20.88 4 22.79 18 22.81 22.22 +.28 +6.5 AdSNewT n N FNG 23.41 14.47 55 16.25 122 16.49 15.59 +.20 +4.4 AdvSh ef n A CWS 32.47 31.90 32.18 AdvSmCap N SCAP 42.75 30.86 34.41 2 34.54 33.51 +.39 +8.5 AdvPacFlt N FLRT 1.56e 50.64 46.49 48.21 8 48.25 48.00 +.18 +3.0 AdvSSage N HOLD .41e .4 103.68 97.35 1 99.31 5 99.31 99.15 +.06 +.2 AdvNfltMS N MINC 1.34e 2.8 48.49 46.31 23 47.48 122 47.55 47.42 +.06 +.3 AdvSStarG N VEGA 32.34 27.67 9 30.27 15 30.34 29.43 +.63 +5.6 AdvDblLine N DBLV .47e .7 75.63 56.38 1 62.67 10 63.06 61.10 +1.34 +7.1 AdMadGBd N FWDB .73e 3.0 27.29 21.99 1 24.75 3 24.69 24.61 +.14 +2.3 AdMadIntl N FWDI .37e 1.4 33.10 22.89 0 25.86 1 25.86 24.78 +.54 +9.8 AdMadDm N FWDD .18e .4 57.19 43.92 1 50.01 2 49.97 48.04 +1.63 +10.5 AdvActBear N HDGE 8.99 7.22 692 7.61 1945 7.95 7.57 -.23 -9.7 Aecom N ACM 11 39.90 24.83 797 30.16 3654 30.20 28.81 +.97 +13.8 Aegion Q AEGN 15 26.80 15.12 155 18.79 585 19.05 17.84 +.57 +15.1 AegleaBio n Q AGLE 12.00 5.12 99 8.92 375 9.17 8.20 +.41 +19.1 Aegon N AEG .25e 4.8 7.48 4.42 1122 5.19 9287 5.19 4.90 +.25 +11.6 Aegon cap N AEH 1.59 6.2 26.52 24.66 100 25.66 256 25.66 25.37 +.25 +2.0 Aegon 6.5 N AED 1.63 6.3 26.83 24.70 95 25.76 200 25.76 25.45 +.28 +2.9 Aegon flt N AEB .77 3.7 25.49 17.85 32 20.51 148 21.14 20.02 -.55 +8.9tAehrTest h Q AEHR 2.96 1.03 324 1.13 1876 1.44 1.03 -.29 -19.9 Aemetis Q AMTX 3.12 .42 184 1.08 1153 1.15 .82 +.20 +77.9 AerCap N AER 7 58.30 36.16 1774 46.64 6287 46.72 44.76 +.53 +17.8 AeriePhm Q AERI 74.75 32.18 640 43.99 2282 45.00 40.84 +1.28 +21.9 Aerocntry A ACY 2 17.34 8.36 0 10.15 4 10.15 9.34 +.32 +6.1 AerohiveN N HIVE 5.97 3.19 239 3.46 1018 3.58 3.37 +.03 +6.1sAerojetR N AJRD 77 38.92 24.41 1642 38.68 3357 39.46 36.32 +2.04 +9.8 AeroViron Q AVAV 36 121.32 41.60 134 76.75 836 77.49 72.48 +3.00 +13.0sAEtern g rs Q AEZS 4.14 1.12 394 3.54 5705 4.14 3.47 -.15 +20.4 Aethlon rs Q AEMD 2.04 .82 27 1.40 390 1.45 1.28 +.04 -15.7 AeviGeno Q GNMX 2.65 .17 2871 .22 12229 .22 .19 +.00 -69.1 AffilMgrs N AMG 1.20 1.1 8 216.99 88.47 1007 108.57 2995 109.05 100.50 +6.46 +11.4 AffimedNV Q AFMD 7.35 1.25 171 3.54 1893 3.70 3.37 +.07 +13.8 AgeX Th n A AGE 5.95 1.13 38 4.23 329 4.83 3.66 -.53 +41.5 Agenus Q AGEN 6.19 1.54 2660 3.67 12406 3.88 3.10 +.38 +54.2 AgileThr h Q AGRX 3.92 .23 694 .89 1087 .90 .75 +.11 +54.7 Agilent N A .66f .9 73 75.11 60.42 1552 71.93 9750 72.31 69.62 +1.55 +6.6 Agilysys Q AGYS 17.52 10.77 86 14.75 428 15.16 13.87 +.43 +2.9 AgiosPhm Q AGIO 99.82 41.63 834 55.89 3442 57.63 54.00 +1.25 +21.2 Agnico g N AEM .44 47 49.80 32.18 1461 38.99 5679 40.39 38.72 -.81 -3.5 AgreeRlt N ADC 2.22f 3.6 31 63.00 43.74 295 61.70 1158 62.53 60.09 +.79 +4.4 AgroFresh Q AGFS 13 8.75 3.51 105 4.04 483 4.17 3.90 -.01 +6.6 AileronT n Q ALRN 9.95 .52 160 1.23 3106 1.84 .96 +.27 +46.4 Aimmune n Q AIMT 42.00 21.38 888 22.90 5190 25.47 21.85 -2.73 -4.3 Air Inds A AIRI .60 60.1 1.95 .70 18 .00 108 1.00 .93 +.08 +39.6 AirLease N AL .52f 1.4 5 50.70 28.13 726 37.51 4131 37.96 35.69 +.74 +24.2 AirProd N APD 4.40 2.8 24 175.17 148.44 1447 158.62 6934 159.35 153.63 +1.83 -.9 AirT Inc Q AIRT 44.29 22.43 2 30.01 7 30.28 27.41 +1.21 +22.5 AirTrnsp Q ATSG 21 27.67 17.06 530 24.21 1431 24.74 23.08 +.59 +6.1 AirMedia Q AMCN 1.50 .18 172 .40 1191 .41 .31 +.03 +58.6 Aircastle N AYR 1.20f 5.9 7 24.77 15.75 299 20.50 1448 20.59 19.17 +.71 +18.9 Airgain n Q AIRG 46 14.17 7.40 41 11.59 164 11.77 10.46 +.92 +17.0 AkamaiT Q AKAM 47 83.08 57.18 1264 65.79 7290 65.95 62.16 +2.69 +7.7 AkariTh rs Q AKTX 4.06 1.56 5 1.85 76 2.04 1.81 -.16 +17.9 AkceaTh n Q AKCA 40.75 15.73 212 30.06 693 31.82 29.52 -1.84 -.3 AkebiaTher Q AKBA 15.83 5.20 637 6.39 2985 6.55 5.92 +.16 +15.6 Akorn Inc Q AKRX 33.60 3.14 2818 3.59 11442 3.94 3.56 -.15 +5.9 Akoustis n Q AKTS 9.50 3.40 224 6.40 830 6.45 5.70 +.20 +28.8 AlaPw pf Q N ALPpQ 1.25 5.0 26.24 22.60 21 25.20 107 25.20 24.59 +.45 +6.1 AlamoGp N ALG .48f .6 23 120.58 72.50 72 85.97 351 86.87 81.12 +4.55 +11.2 AlamosGld N AGI .02 .5 6.48 2.90 2569 3.83 11851 4.17 3.71 -.01 +6.4sAlarm.cm n Q ALRM 60.20 33.39 1156 60.38 3358 60.82 54.31 +5.49 +16.4 AlaskaAir N ALK 1.28 2.0 8 74.83 57.28 1570 64.86 7617 65.84 62.64 +.72 +6.6 AlaskCom Q ALSK 12 2.64 1.37 202 1.98 2180 2.10 1.72 +.23 +37.5 AlbnyIn N AIN .72f 1.0 27 82.20 57.95 83 69.21 676 70.42 66.26 +1.04 +10.9 Albemarle N ALB 1.34f 1.7 12 134.87 71.89 1457 76.63 9694 77.48 73.13 -.78 -.6sAlbertAc n Q ALAC 9.86 9.65 9.86 77 9.86 9.80 +.01 +.6 AlbertAc un Q ALACU 10.50 9.59 1 10.15 3 10.15 10.00 +.03 +.6 Albireo Q ALBO 39.87 19.10 9 24.15 76 24.91 23.02 +.49 -1.5 Alcentra h Q ABDC .72 10.8 8.88 5.58 10 6.68 188 7.04 6.68 -.19 +3.2 Alcoa Cp N AA 11 62.35 25.01 6599 29.27 36993 30.28 27.51 +.72 +10.1 AlderBioPh Q ALDR 20.87 9.44 1777 13.41 4867 13.51 10.66 +2.58 +30.8 AldeyraTh Q ALDX 16.70 6.25 198 8.90 861 9.44 8.30 -.36 +7.2 AlexB Inc N ALEX .28 1.3 23 29.23 17.58 330 22.25 1899 22.39 20.57 +1.10 +21.1 Alexanders N ALX 18.00 5.7 401.83 295.75 3 317.33 17 323.80 309.51 +4.88 +4.1 AlexREE N ARE 3.88f 3.1 28 130.53 109.04 772 124.26 3585 124.55 118.90 +3.92 +7.8 AlxRE pfD N AREpD 1.75 5.1 37.00 31.43 1 34.38 6 34.53 33.55 +.82 +2.4 AlexcoR g A AXU 1.79 .68 374 .94 1218 1.04 .93 -.11 Alexion lf Q ALXN 41 140.77 92.56 2528 117.05 10706 117.37 107.53 +5.92 +20.2 AlgonPw n N AQN .51 11.13 9.45 168 10.66 1268 10.68 10.26 +.22 +6.1 Alibaba N BABA 42 211.70 129.77 19141 157.02 84919 159.49 146.54 +5.70 +14.6 Alico Q ALCO .24 .8 17 34.65 25.55 5 30.35 52 31.49 28.76 +.58 +2.9 AlignTech Q ALGN 59 398.88 177.93 2433 220.09 10356 223.60 191.93 +21.84 +5.1 AlimerSc h Q ALIM 1.34 .72 118 .85 552 .91 .78 -.02 +18.4 Alio Gld rs A ALO 3.80 .63 285 .78 1512 .98 .77 -.16 -7.7 AlkalWatr n Q WTER 5.56 2.45 806 3.66 7231 4.30 3.20 +.53 +18.4 Alkermes Q ALKS 71.22 27.54 1061 34.14 4562 34.34 31.97 +1.63 +15.7 Allakos n Q ALLK 65.48 26.00 182 42.46 2338 48.03 39.04 -5.09 -18.8 AllegCp N Y 659.88 558.50 69 619.59 339 623.06 609.94 +4.59 -.6 AllegTch N ATI 30.25 20.84 1942 25.47 6646 25.67 23.86 +.68 +17.0 AllgnceBc n Q ABTX 20 46.85 28.58 49 36.34 214 36.86 34.50 +1.30 +12.3 AllegiantT Q ALGT 2.80 2.3 10 181.45 98.18 151 122.69 716 124.03 118.25 +1.36 +22.4 Allegion N ALLE .84 1.0 94.30 73.85 814 83.51 3545 84.04 80.79 +1.44 +4.8 AllegMrg n Q ALGR 9.89 9.02 1 9.83 1 9.85 9.83 -.02 +.8 AllegrM rt Q ALGRR .46 .16 1 .28 76 .30 .28 -.02 -3.4sAllegMrg un Q ALGRU 10.40 10.04 1 10.35 2 10.40 10.25 +.3 AllenaPh n Q ALNA 17.56 4.80 24 8.91 193 9.52 8.10 +.16 +63.5 Allergan N AGN 2.88 1.8 24 197.00 125.84 2887 160.22 10879 160.66 148.01 +10.96 +19.9 Allete N ALE 2.24 3.0 22 82.82 66.64 220 75.28 1131 76.07 72.50 +.44 -1.2 AlliCAMun N AKP .70 5.1 14.11 12.49 6 13.82 48 13.86 13.75 +.04 +1.0 AlliData N ADS 2.28 1.3 10 276.00 142.58 776 172.52 2776 172.66 165.63 +5.05 +15.0 All MMA n Q AMMA .94 .13 288 .20 1032 .21 .18 -.01 +20.4 AlliBNtlMu N AFB .75 6.0 13.34 11.78 109 12.48 375 12.51 12.40 +2.9 AllnceRes Q ARLP 2.10f 11.4 5 21.90 15.55 289 18.45 2099 18.50 17.60 +.48 +6.4 AlliBGlbHi N AWF .84 7.6 12.75 10.16 392 11.04 1300 11.17 10.99 +4.8 AlliBern N AB 2.57e 8.5 14 31.24 23.34 392 30.09 1818 30.20 28.14 +1.62 +10.1 AlliantEg s Q LNT 1.34 3.1 21 46.05 36.84 2022 42.95 9774 42.98 40.75 +.99 +1.7 AlliGlCvInc N NCV .78 13.0 7.28 4.75 153 5.98 1704 5.99 5.76 +.10 +15.2 AlliGblCv2 N NCZ .69 13.2 6.38 4.20 237 5.22 1246 5.26 5.10 +16.0 AlliNFJDv N NFJ 1.20 10.2 13.81 10.04 212 11.78 1029 11.80 11.37 +.22 +10.3 AlliGlEqCv N NIE 1.52 7.5 23.96 17.14 198 20.30 519 20.56 20.17 -.17 +9.5 Allz24Tgt n N CBH 9.47 7.61 136 8.71 281 8.76 8.52 +.08 +9.1 AllnzgDI&Cv N ACV 2.00 9.5 25.31 17.51 16 20.95 95 21.08 20.52 +.19 +12.5 AlldCap47 N AFC 1.72 6.8 26.31 24.40 17 25.18 61 25.18 24.95 +.10 +1.7 AldHlPrd rs Q AHPI 5.25 1.62 5 1.94 61 2.17 1.72 +.04 +6.2 AlliedMot Q AMOT .12 .3 36 55.47 28.08 25 43.41 160 44.88 42.73 -1.45 -2.9 Alliqua rs Q ALQA 5.24 1.55 84 2.30 404 2.39 2.19 -.04 +23.0 AllisonTrn N ALSN .60 1.2 15 53.76 37.41 1113 49.90 5615 50.03 46.89 +2.33 +13.6 Allogene n Q ALLO 35.55 21.67 324 28.58 1534 29.73 27.10 -.93 +6.1 Allot Q ALLT 7.32 4.74 29 6.27 434 6.39 6.19 +3.3 AllscriptH Q MDRX 15.89 8.54 2552 12.19 16191 12.20 11.30 +.78 +26.5 Allstate N ALL 1.84 2.1 13 104.47 77.00 5068 85.70 16043 85.93 82.96 +2.25 +3.7 Allstat pfA N ALLpA 1.41 5.6 25.99 23.53 25 25.25 102 25.25 24.44 +.77 +5.3 Allstate 53 N ALLpB 1.28 5.1 27.09 23.30 3483 24.79 3656 24.91 24.15 -.01 +4.0 Allstat pfD N ALLpD 1.66 6.5 26.80 25.06 12 25.38 37 25.45 25.31 -.05 +.3 Allstat pfE N ALLpE 1.66 6.6 26.79 24.93 72 25.31 364 25.32 25.23 +.02 +.8 Allstat pfF N ALLpF 1.56 6.1 27.59 24.71 23 25.55 90 25.60 25.25 +.15 +1.0 AllyFincl N ALLY .60 2.3 10 31.29 20.60 3390 26.14 14738 26.39 24.40 +1.42 +15.4 AlmadM n A AAU 1.01 .48 288 .75 1010 .84 .73 -.08 +12.1 AlnylamP Q ALNY 153.99 60.27 1063 83.12 6936 87.94 78.12 -6.00 +14.0 AlphaOmg Q AOSL 10 17.71 9.01 82 10.52 315 10.74 10.09 -.24 +3.2 AlpUSQVal N QVAL 1.35e 4.9 33.51 23.86 10 27.60 43 27.71 26.66 +.62 +10.2 AlpValuIntl N IVAL 1.35e 4.9 35.03 24.19 2 27.35 29 27.37 26.27 +.95 +9.5 AlpMoIntQ N IMOM 33.00 22.44 3 24.87 9 24.92 24.06 +.65 +7.2 AlpMoUSQ N QMOM 34.35 23.45 8 27.60 17 27.68 26.21 +1.34 +9.4 AlpArcVl n N VMOT 31.39 23.37 5 24.90 97 24.95 24.54 +.28 +2.7sAlphaPro A APT 22 4.22 3.15 48 4.35 173 4.38 3.96 +.35 +17.3 Alphabet C Q GOOG 27 1273.89 970.11 1934 1098.26 8538 1108.35 1041.26 +41.07 +6.0 Alphabet A Q GOOGL 33 1291.44 977.66 2215 1107.30 9448 1118.00 1048.55 +42.83 +6.0tAlphatc rs Q ATEC 4.21 1.75 109 1.72 985 2.03 1.70 -.23 -24.9 AlpImmu n Q ALPN 11.68 3.66 1 5.70 46 6.04 5.10 +.45 +54.9 AlpTotDiv N AOD .69 8.1 10.03 8.73 8.55 AlpsETF N GRI 1.52e 3.5 45.07 40.19 1 43.76 8 43.77 42.82 +.87 +6.4 AlpsEqSect N EQL 1.83e 2.7 73.82 60.11 4 68.05 17 68.07 65.63 +1.79 +6.6 AlpDisrTc n N DTEC 30.48 21.58 19 26.38 47 26.48 25.10 +.92 +10.5 AlpBzSoMed N BUZ 39.28 29.07 0 34.08 5 34.11 33.03 +.64 +9.0 AlpsRivFlex N RFFC 36.59 27.32 41 31.58 138 31.68 30.50 +.83 +8.8 Alps RivDiv N RFDA 34.12 26.32 50 30.35 125 30.45 29.32 +.82 +7.9 AlpRvrCare N RFCI 26.24 23.46 54 23.79 196 23.87 23.75 -.05 +.3 AlpRivUncn N RFUN 26.12 23.48 8 24.57 23 24.64 24.41 +.07 +2.9 AlpSprtJG N SGDJ 34.60 21.30 16 23.95 42 25.40 23.99 -1.38 -4.1 AlpMedBrk N SBIO 39.61 25.49 89 32.34 219 33.10 31.39 -.06 +14.9 AlpSprotG N SGDM .12e .7 22.54 14.69 110 16.94 222 17.86 16.90 -.59 -3.1 AlpWkplEq N EQLT .42e 1.2 40.00 30.58 1 34.93 4 34.99 33.74 +.96 +7.9 AlpEDvDg N EDOG .73e 3.3 27.38 19.75 4 22.02 19 22.05 21.35 +.60 +9.1 AlpAlerEn N ENFR .72e 3.5 24.16 17.20 2 20.84 33 20.88 20.13 +.56 +14.9 AlpIntDvDg N IDOG 1.47e 5.8 30.26 23.06 55 25.40 456 25.41 24.78 +.48 +6.6 AlpBarr400 N BFOR .25e .6 46.25 33.39 5 38.96 35 39.14 37.54 +1.09 +9.8 AlpRivStInc N RIGS .30e 1.2 25.28 23.82 40 24.40 236 24.44 24.26 +.09 +1.5 AlpsDvDog N SDOG 1.40e 3.3 49.27 36.92 172 42.07 1180 42.12 40.77 +.84 +7.5 AlpAlerMLP N AMLP 1.35e 13.7 11.89 8.27 17078 9.86 108613 9.87 9.51 +.24 +12.9 AltaMesa n Q AMR 10.79 .75 569 1.17 2774 1.25 1.12 +17.0 Altaba Q AABA 82.45 54.75 10232 64.64 48454 65.45 61.15 +1.76 +11.6 Altair A n Q ALTR 43.99 23.89 236 30.93 938 31.57 28.51 +1.70 +12.1sAlteryx n N AYX 72.04 24.46 1261 73.52 4644 73.67 64.29 +4.44 +23.6 Altice n N ATUS 21.07 14.50 9803 19.07 31190 19.07 17.10 +1.40 +15.4tAltisrcAst A AAMC 75.95 25.79 1 26.94 67 31.94 25.39 -3.55 -9.3 Altisrce n Q ASPS 1 37.86 19.36 64 23.88 615 24.67 22.51 +.49 +6.2 AltraIndlM Q AIMC .68 2.3 17 53.70 23.52 409 29.04 1673 29.46 26.98 +.85 +15.5 Altria N MO 3.44f 7.1 15 71.86 46.49 13828 48.31 63829 48.97 46.66 -.59 -2.2 AltusMid Q ALTM 10.48 7.15 129 8.57 844 9.46 8.20 +.10 +10.9 AlumChina N ACH 18.82 7.44 119 9.29 361 9.37 8.15 +1.06 +18.8 ATrFn pfA N AFSIpA 1.69 12.0 19.99 10.97 8 14.13 54 14.59 13.50 +.63 +16.8 AmTrF pfB N AFSIpB 1.81 12.3 20.76 11.16 6 14.71 36 15.13 13.71 +.36 +21.1 Market profile NYSE American Nasdaq AMD 87,969,100 20.77 +.52 Inv QQQ 56,946,600 165.25 +1.62 MicronT 44,712,600 35.76 +1.88 PShtQQQ rs 39,636,400 13.32 -.39 Microsoft 37,299,300 107.71 +1.59 Apple Inc 33,255,800 156.82 +.96 Imunmd 32,500,200 13.31 -4.78 Facebook 30,622,700 150.04 +1.74 Intel 29,788,700 49.19 +.72 Netflix s 26,581,300 339.10 -14.09 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2479.23 +6.84NthnO&G 8,366,000 2.80 +.23 B2gold g 6,853,700 2.66 -.11 iShIndia bt 5,218,900 32.76 -.25 SRC Eng 4,897,100 5.04 CorMedix 4,653,400 1.71 -.19 22ndCentry 2,605,200 2.37 +.14 TransEntx 2,300,400 2.79 -.06 RexahnPh rs 2,088,800 1.25 -.13 CheniereEn 2,000,800 64.80 +.78 MatinasB n 1,821,600 1.12 +.12 VirnetX 26,854,200 5.52 +1.64 CorMedix 25,692,000 1.71 +.07 NthnO&G 25,572,000 2.80 +.30 iShIndia bt 25,123,400 32.76 +.02 B2gold g 23,020,900 2.66 -.20 AMD 381,259,800 20.77 +.50 HeliosM rs 250,305,400 .01 -.00 Inv QQQ 211,805,800 165.25 +4.56 Microsoft 183,588,500 107.71 +4.91 Apple Inc 173,764,400 156.82 +4.53 FRIDAY MOST ACTIVEName Vol Last Chg 12151.78 +157.24 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE S&P500ETF 123,089,600 266.46 +3.50 iShEMkts 98,036,700 41.55 +.20 BkofAm 95,295,900 29.30 +.31 GenElec 92,494,000 9.06 -.08 SPDR Fncl 56,903,600 26.00 +.44 PG&E Cp 53,284,900 7.23 +.87 FstData n 50,451,400 22.95 +1.04 VanEGold 50,323,700 20.31 -.35 FordM 49,289,400 8.58 +.22 ChesEng 44,241,500 2.97 +.08 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg PG&E Cp 634,937,100 7.23 -10.36 BkofAm 528,464,000 29.30 +3.27 GenElec 467,231,000 9.06 +.12 S&P500ETF 451,669,000 266.46 +7.48 iShEMkts 421,227,200 41.55 +.82 Valhi 3.45 +48.1 FstData n 22.95 +32.8 ChinRap n 1.39 +31.1 BlueAprn n 1.40 +30.8 RoanResc n 11.15 +22.4 Netshoes n 2.11 +22.0 GarrtMot n 15.81 +19.3 MidstPet 9.86 +19.2 WEEKS BIGGEST GAINERSName Close Chg PG&E Cp 7.23 -58.9 Nautilus 7.02 -37.0 SpectrmB 55.22 -32.7 SignetJwlrs 25.41 -28.5 IAMGld g 2.83 -22.3 TailorBr 12.00 -18.3 PrUltShN s 16.20 -17.5 WEEKS BIGGEST LOSERSName Close Chg GeeGroup 1.51 +45.2 VirnetX 5.52 +42.3 RafaelHl n 16.49 +39.4 NTN Buzz rs 3.18 +31.4 ContMatls 14.80 +29.7 SupDrillg 1.87 +26.4 Pedevco rs 1.54 +23.2 MatinasB n 1.12 +20.6 WEEKS BIGGEST GAINERSName Close Chg PacGE pfA 15.70 -16.5 PacGE pfB 14.16 -15.5 Zomedica n 1.03 -14.9 PacGE pfE 13.00 -14.3 PacGE pfD 13.03 -14.0 PlanetGrn 2.69 -13.9 PacGE pfC 13.15 -13.4 Microbot rs 8.60 +258.3 Biocept rs 2.29 +150.3 CBAK En h 1.05 +139.2 ToughBlt n 2.95 +69.3 AvalGlb n 5.60 +65.7 Resonant 2.56 +54.2 LM FdgA rs 1.86 +52.7 GrdsmHld n 2.14 +43.6 OrganognH 30.35 -79.8 Aptinyx n 5.24 -70.8 VeronaPh n 6.25 -37.5 Inpixon rs 2.23 -34.6 SmplEsGm 2.35 -34.4 MDJM n 3.65 -31.1 EstreAm n 1.87 -30.67157.23 +72.76How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpp p 2,104 700 68 Volume (000s) New Highs New Lows 2,872 25 9 Advanced Declined Unchanged 155 132 14 Volume (000s) New Highs New Lows 301 3 4 Advanced Declined Unchanged 2,035 878 145 Volume (000s) New Highs New Lows 3,058 32 21 Advanced Declined Unchanged 2,154 714 34 Volume (000s) New Highs New Lows 2,902 44 32 Advanced Declined Unchanged 162 140 5 Volume (000s) New Highs New Lows 307 8 17 Advanced Declined Unchanged 2,090 978 52 Volume (000s) New Highs New Lows 3,120 78 65 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, January 19, 2019

PAGE 35

AmTrF pfC N AFSIpC 1.91 11.9 21.38 11.94 4 15.96 22 15.96 14.94 +.74 +24.7 AmTrF pf F N AFSIpF 20.14 11.29 19 14.18 213 14.42 13.24 +.83 +16.3 AmTrF pfE N AFSIpE 23.45 12.00 34 16.02 92 16.39 15.00 +.75 +24.6 AmTrFn 7.5 N AFST 26.00 16.53 13 22.50 55 22.71 21.36 +1.14 +13.9 AmTrFn 55 N AFSS 1.81 8.1 25.00 16.25 6 22.35 58 22.41 21.00 +1.15 +19.5 AmTrF pfD N AFSIpD 1.88 12.5 22.07 11.85 14 14.97 49 15.26 14.07 +.49 +18.1 AmalBk n Q AMAL 51 22.97 16.00 58 19.45 284 19.50 18.33 +.59 -.3 Amarin Q AMRN 23.34 2.35 5964 17.23 38848 17.78 16.11 -.77 +26.6 Amazon Q AMZN 2050.50 1265.93 5972 1696.20 29163 1716.20 1595.15 +55.64 +12.9 AmbacF wt Q AMBCW 5.84 5.63 5.76 AmbacFin Q AMBC 4 23.34 13.96 162 18.86 973 19.05 18.44 +.13 +9.4 Ambarella Q AMBA 55.80 30.00 759 36.33 2853 37.29 34.84 -1.52 +3.9 AmberRd N AMBR 10.41 6.71 36 8.43 218 8.45 8.10 +.02 +2.4 Ambev N ABEV .05e 1.1 7 7.43 3.77 17805 4.75 144029 4.76 4.62 +.12 +21.2 Amdocs Q DOX 1.00 1.6 17 71.72 55.89 773 60.81 3084 60.92 59.07 +.81 +3.8 Amedisys Q AMED 54 140.91 49.98 302 127.12 1496 128.47 117.44 +6.61 +8.5 AMERCO Q UHAL 2.00e 19 386.64 316.00 37 356.78 180 359.75 341.05 +11.17 +8.7 Ameren N AEE 1.90f 2.8 24 70.95 51.89 1139 67.24 7379 67.38 64.17 +1.69 +3.1 Ameresco N AMRC 23 16.59 7.75 254 15.22 644 15.35 14.76 -.03 +7.9 AmeriHld n Q AMRH 4.58 .15 1525 .24 4782 .25 .21 +.00 +35.1 AFMulti Q ATAX .50 8.3 12 6.50 5.17 137 5.99 445 6.07 5.76 +.20 +6.6 AMovilL N AMX .17e 1.1 23 19.91 12.00 1865 15.85 9729 16.02 15.35 +.39 +11.2 AmMovl A N AMOV 19.87 12.09 61 15.58 78 15.92 15.13 +.39 +10.9 AmCarM Q CRMT 12 89.85 42.20 77 71.45 380 72.17 67.85 +1.41 -1.4 AmAirlines Q AAL .40 1.2 6 59.08 28.81 5790 33.97 34584 34.04 30.70 +2.17 +5.8 AmAssets N AAT 1.08f 2.7 95 42.85 30.62 129 40.73 1264 41.41 40.40 -.19 +1.4 AmAxle N AXL 4 19.63 10.13 2281 14.61 12105 14.62 12.83 +1.69 +31.6 AmCampus N ACC 1.84 4.2 56 44.11 34.52 695 43.41 3461 43.46 42.13 +.65 +4.9 AEagleOut N AEO .55 2.7 13 29.88 16.14 4179 20.66 21094 20.88 19.31 +.96 +6.9 AEP N AEP 2.68f 3.5 18 81.05 62.71 2369 76.09 13185 76.50 72.95 +1.65 +1.8 AmElTech Q AETI 2.53 .40 183 .93 513 .93 .80 +.04 +6.9 AEqInvLf N AEL .28f .9 13 38.56 25.27 362 30.91 2424 31.33 28.84 +1.65 +10.6 AmExp N AXP 1.56 1.6 14 114.55 87.54 9864 100.48 31973 100.81 96.37 +1.93 +5.4 AmFinTr n Q AFIN 1.10 8.4 18.50 12.00 550 13.10 2294 13.49 12.76 +.01 -1.7 AFnclGrp N AFG 1.60 1.7 12 121.69 84.18 309 95.96 2035 96.10 92.32 +2.96 +6.0 AFnclGp 54 N AFGE 1.56 6.1 26.57 23.82 7 25.54 31 25.70 25.39 -.08 +.9 AFnclGp 55 N AFGH 1.50 5.8 26.44 23.02 8 25.66 43 25.70 25.32 +.01 +5.0 AHm4Rent N AMH .20 .9 23.34 18.39 1151 21.44 9597 21.53 20.52 +.66 +8.0 AHm4Rn pfD N AMHpD 1.63 6.9 27.13 22.25 34 23.55 174 24.00 23.08 -.35 +4.6 AHm4R pfE N AMHpE 1.59 6.8 26.49 21.19 21 23.27 121 23.65 22.76 -.23 +5.1 AH4Rn pfG N AMHpG 1.47 6.8 25.22 18.80 195 21.74 363 22.06 21.13 -.14 +6.0 AHm4R pfF N AMHpF 25.36 19.01 29 21.45 123 22.02 20.86 -.57 +4.1 AmIntlGrp N AIG 1.28 2.9 65.05 36.16 5094 44.16 25848 44.17 41.15 +2.50 +12.1 AMidstrm N AMID .41 10.7 15.25 2.75 112 3.84 1074 4.03 3.78 -.15 +26.7 AmerNtl Q AMNB 1.00 3.0 12 42.85 28.39 14 32.85 88 34.01 31.75 +.52 +12.1sAmNatIns Q ANAT 3.28 2.5 18 133.49 112.89 36 133.85 172 135.10 128.00 +4.23 +5.2 AmOutBr Q AOBC 31 15.95 8.32 430 13.34 1846 13.72 13.19 -.24 +3.7 AmPubEd Q APEI 22 46.15 23.15 63 30.79 398 30.98 28.58 +1.15 +8.2tAmrRlty N ARL 9 21.57 11.52 3 12.70 26 13.29 11.52 +.71 +5.2 AmRenAs n N ARA 24.07 11.09 59 12.71 356 12.74 11.52 +.69 +10.3 AmrRvr Q AMRB .20 1.5 24 17.50 10.50 1 13.31 4 13.95 13.26 -.69 -4.6 AmShrd A AMS 12 3.95 2.19 3 2.58 13 2.60 2.38 +.20 +8.4 ASoft lf Q AMSWA .44 4.0 32 18.94 8.99 95 10.89 382 10.95 10.18 +.44 +4.2 AmStsWtr N AWR 1.10f 1.7 40 69.61 50.06 199 65.30 844 65.98 63.64 +.01 -2.6 AmSupr rs Q AMSC 12.50 4.25 263 11.97 1208 12.40 11.40 +.22 +7.4 AmTower N AMT 3.36f 2.0 62 168.58 130.37 1763 164.67 8915 165.25 160.63 +3.27 +4.1 AVangrd N AVD .08 .5 95 24.00 13.98 229 17.10 799 17.26 16.70 +.21 +12.6 AmWtrWks N AWK 1.82 2.0 40 98.18 76.04 801 92.61 5207 93.30 89.51 +1.97 +2.0 AWoodmk Q AMWD 19 148.44 53.35 147 69.75 872 71.39 65.34 +2.19 +25.3sAmercldR N COLD 28.08 23.28 634 28.26 5716 28.31 27.19 +.81 +10.6 Amerigas N APU 3.80 12.8 24 48.37 22.75 477 29.69 2135 30.29 28.52 -.02 +17.4 Ameriprise N AMP 3.60 3.0 9 183.90 95.69 928 121.11 5298 121.98 111.51 +7.67 +16.0 AmerisBc Q ABCB .40 1.1 13 59.05 29.97 377 36.24 1899 36.72 33.68 +1.43 +14.4 Amerisafe Q AMSF .88a 1.6 20 67.96 50.46 98 55.41 386 56.05 53.87 +.61 -2.3 AmrSvFin Q ASRV .08 1.9 4.55 3.93 7 4.13 86 4.14 4.07 +.03 +2.5 AmSvFn pf Q ASRVP 2.11 7.4 33.90 26.50 0 28.70 2 29.16 28.50 -.30 -5.8 AmeriBrgn N ABC 1.60f 2.0 9 106.27 69.36 2246 79.86 7864 79.95 76.00 +3.30 +7.3 AmesNatl Q ATLO .92 3.6 16 32.15 24.51 10 25.27 74 26.46 25.02 -1.27 -.6 Ametek N AME .56f .8 30 81.92 63.14 948 72.36 5155 72.66 69.53 +1.81 +6.9 Amgen Q AMGN 5.80f 2.8 18 210.19 163.31 3048 203.88 16990 204.33 196.04 +3.32 +4.7 AmicusTh Q FOLD 17.62 8.27 2008 12.31 11134 12.49 11.35 +.57 +28.5 AmiraNatF N ANFI 4.44 .30 127 .79 2861 .92 .71 -.13 +86.9 AmkorTch Q AMKR 6 11.68 5.72 885 7.49 4104 7.55 7.09 +.04 +14.2 Ampco N AP 15.65 2.79 29 4.18 135 4.32 4.08 -.07 +34.8 Amphastar Q AMPH 22.74 14.40 105 21.94 659 22.34 21.28 -.17 +10.3 Amphenol N APH .92 1.1 32 97.56 74.95 1863 82.49 5837 83.16 80.19 +.99 +1.8 AmpioPhm A AMPE 3.89 .35 285 .51 2009 .52 .47 +.01 +29.1 AmpOnRt ef Q IBUY 54.55 37.07 68 44.93 185 45.04 42.70 +1.52 +12.1 AmpDivOpt N DIVO 31.01 24.91 1 27.90 7 28.02 27.13 +.62 +4.4 Ampliph rs A APHB 1.69 .15 260 .26 1415 .29 .22 -.01 +25.7 Amrep N AXR 9.88 5.47 5 6.44 13 6.85 6.30 -.04 +8.2 AmtechSys Q ASYS 11.53 4.03 45 4.70 214 4.87 4.43 -.05 +3.8 Amyris rs Q AMRS 9.29 2.92 939 3.59 3962 3.91 3.47 -.24 +7.5 Anadarko N APC 1.20f 2.5 17 76.70 40.40 5425 48.67 25123 49.24 45.96 +1.02 +11.0 AnalogDev Q ADI 1.92 2.1 23 103.59 76.62 3465 91.36 12817 91.53 85.44 +1.30 +6.4 Anaptys n Q ANAB 134.00 54.26 187 73.05 1224 74.52 68.58 +.98 +14.5 Anavex rs Q AVXL 4.35 1.25 116 1.82 819 2.05 1.76 -.19 +16.7 AndeavLog N ANDX 4.12 11.3 16 55.21 31.49 568 36.40 2923 37.99 35.82 -.24 +12.0 Andersons Q ANDE .68f 2.0 31 41.70 27.62 58 34.08 363 34.40 33.03 +.07 +14.0 Anf DvAlt n N DALT 10.90 8.26 6 9.63 31 9.68 9.44 +.16 +7.7 AngioDyn Q ANGO 25 24.49 15.26 167 20.88 1085 21.24 20.09 +.13 +3.7 AnglogldA N AU 13.27 7.08 4646 12.07 16764 12.91 12.00 -.52 -3.8 ABInBev N BUD 3.19e 4.3 18 117.06 64.55 1976 73.65 7908 73.81 70.15 -.08 +11.9 AnikaTh Q ANIK 17 69.81 28.54 80 35.31 585 35.74 33.05 +1.26 +5.1 Anixter N AXE 13 88.85 50.05 236 60.74 982 62.09 56.73 +2.44 +11.8 Annaly N NLY 1.20e 11.7 11 11.38 9.57 15840 10.23 81675 10.25 9.96 +.29 +4.2 Annaly pfC N NLYpC 1.91 7.6 25.99 23.91 34 25.23 103 25.24 25.10 +.09 +.2 Annaly pfD N NLYpD 1.88 7.5 25.81 23.33 47 25.05 160 25.19 24.93 +.13 +1.3 Annaly pfG N NLYpG 1.63 7.1 24.86 22.00 134 23.03 453 23.35 23.00 -.19 -.9 Annaly pfF N NLYpF 26.14 24.08 82 25.05 444 25.05 24.61 +.35 +1.2 Ansys Q ANSS 44 190.45 136.80 511 161.71 2158 162.24 151.63 +6.96 +13.1 AntaresP Q ATRS 3.93 1.85 461 3.07 2880 3.12 2.96 -.04 +12.9 Antero n N AMGP .45e 3.5 22.39 10.12 1076 12.74 4918 12.88 11.95 +.49 +14.0 AnteroMid N AM 1.88f 7.8 19 34.53 19.86 763 24.08 3038 24.30 22.75 +.88 +12.6 AnteroRes N AR 1.00 9.2 23 22.69 8.86 3091 10.82 23141 11.03 10.34 +.32 +15.2 Anthem N ANTM 3.00 1.1 15 300.57 215.52 1540 266.12 7357 266.85 253.69 +9.48 +1.3 Anworth N ANH .56e 12.9 12 5.37 3.98 352 4.34 1484 4.42 4.34 -.03 +7.4 Anwrth pfA N ANHpA 2.16 8.4 27.49 25.10 4 25.61 7 25.70 25.42 -.03 +1.1 Anwrth pfB N ANHpB 1.56 6.6 27.26 22.26 4 23.75 5 24.30 23.75 +.02 +.7 Anwrth pfC N ANHpC 1.91 7.8 25.59 23.50 2 24.52 15 24.60 24.43 -.22 +2.2 Aon plc N AON 1.60 1.0 50 166.55 133.41 840 154.41 5003 154.70 146.33 +7.16 +6.2 Apache N APA 1.00 3.1 20 50.03 24.56 4622 32.09 27161 32.51 30.51 +1.24 +22.2 AptInv N AIV 1.52 3.2 27 47.66 37.97 917 46.99 4199 47.07 45.12 +1.57 +7.1 AptInv pfA N AIVpA 1.72 6.7 27.75 25.17 4 25.85 6 25.90 25.50 +.33 +1.8 Apellis n Q APLS 32.00 11.45 180 14.88 1085 15.39 14.07 -.09 +12.8 Aphria n N APHA 13.45 3.75 3943 6.68 23335 7.14 6.24 -.24 +17.4 ApogeeE Q APOG .70f 2.0 12 50.87 26.38 233 34.25 1016 34.52 32.18 +1.61 +14.7 ApolloCRE N ARI 1.84 10.4 11 19.57 16.41 918 17.76 5067 17.89 17.39 +.33 +6.6 ApoCRE pfC N ARIpC 25.83 23.85 8 25.07 43 25.10 24.91 -.09 +1.9 ApollEnd rs Q APEN 9.65 3.02 15 3.38 158 3.63 3.06 +.26 -2.0 ApolloGM N APO 1.95e 6.8 10 37.35 22.63 1206 28.55 11825 29.10 25.75 +2.20 +16.3 ApollG pfA N APOpA 1.59 6.5 26.01 21.06 43 24.56 203 24.56 24.00 +.52 +9.2 ApolG pfB N APOpB 1.59 6.5 25.55 21.02 35 24.50 220 24.50 23.91 +.45 +10.5 ApolloI 43 N AIY 1.72 6.8 25.97 24.31 11 25.18 48 25.23 25.06 -.02 +1.4 ApollInv rs Q AINV 18.00 12.05 174 14.53 1011 14.62 14.10 +.28 +17.2 ApolMed n Q AMEH 82 30.00 13.01 16 19.58 84 19.80 17.80 +1.47 -1.4 ApollSrFlt N AFT 1.08a 7.4 18.69 13.92 95 14.60 358 14.78 14.59 +.05 +1.5 ApolloTact N AIF 1.20a 8.3 15.96 12.95 144 14.47 383 14.62 14.18 -.11 +5.1 AppFolio n Q APPF 91.49 37.56 59 61.89 343 62.44 59.34 +.65 +4.5 Appian A n Q APPN 43.61 22.61 1031 31.16 2752 32.39 29.52 +.23 +16.7 AppHReit n N APLE 1.20 7.6 24 20.19 13.81 658 15.77 4109 15.81 15.36 +.26 +10.6 Apple Inc Q AAPL 2.92 1.9 16 233.47 142.00 33256 156.82 173764 157.88 149.22 +4.53 -.6 ApplRecy h Q ARCI 1.68 .36 20 .52 969 .60 .45 +.04 +16.4 ApldDNA Q APDN 1.84 .30 303 .45 1700 .49 .39 +.04 +12.0 AppGenTc Q AGTC 7.50 2.26 41 2.91 413 3.24 2.88 -.29 +16.7 ApldIndlT N AIT 1.20 1.9 17 82.35 50.56 199 62.27 925 62.74 56.96 +4.31 +15.4 ApldMatl Q AMAT .80 2.2 10 62.40 28.79 11291 35.71 47547 36.32 33.25 +.93 +9.1 ApldOptoel Q AAOI 15 50.30 13.42 839 16.59 2547 17.05 15.45 +.20 +7.5 Approach Q AREX 4 3.97 .83 337 1.08 1159 1.22 1.02 -.11 +23.9 ApricusB rs Q APRI 3.34 .18 697 .24 2610 .28 .23 -.03 +24.0 Aptargrp N ATR 1.36 1.4 29 112.31 79.97 237 97.69 1115 97.97 93.74 +2.96 +3.8 AptevoTh n Q APVO 6.35 1.11 70 1.61 511 1.71 1.56 +.02 +26.8tAptinyx n Q APTX 32.25 4.70 675 5.24 9715 18.99 4.70 -12.69 -68.3 Aptiv N APTV .22 .3 14 103.23 58.80 2241 72.93 11644 73.47 68.48 +3.50 +18.5 AptormG n Q APM 15.85 13.25 4 14.46 9 15.30 14.04 -.36 -4.7 AptoseB g Q APTO 4.55 1.78 101 2.21 720 2.43 2.08 +.08 +15.7sApyxMed Q APYX 8.75 2.28 329 8.38 1119 8.75 8.06 +.14 +29.3 AquaAm N WTR .88 2.6 25 38.24 32.09 853 34.08 4337 34.40 33.36 +.17 -.3 AquaMetal h Q AQMS 4.22 1.42 467 2.09 3351 2.37 1.95 -.24 +14.8 AquaB Tc n Q AQB 4.30 1.51 41 2.37 115 2.45 2.15 +.23 +15.6 Aquantia n N AQ 18.49 7.08 182 8.20 825 8.67 7.97 -.57 -6.5sAcquavnt n N WAAS 21.50 11.83 94 21.42 435 21.62 20.50 +.25 +13.4 AquestTh n Q AQST 20.70 5.80 141 6.92 545 8.04 6.84 -.55 +9.8 AquinoxPh Q AQXP 16.90 1.96 74 2.38 263 2.53 2.30 -.07 +10.3 ArQule Q ARQL 7.21 1.46 981 3.74 6209 4.14 3.29 +.49 +35.0 Aramark N ARMK .42e 1.3 14 46.09 27.37 1902 31.89 10676 32.00 30.65 +.73 +10.1 AratanaTh Q PETX 7.16 3.67 4977 4.42 10203 4.47 3.96 +.05 -27.9 Aravive rs Q ARAV 15.30 3.07 9 3.72 74 3.99 3.67 -.15 +5.7 ArborRT N ABR 1.08f 9.5 8 12.79 7.89 636 11.33 3435 11.47 11.26 +.01 +12.5 Arbor prA N ABRpA 2.06 8.0 26.32 24.00 3 25.60 12 25.69 25.41 +.09 +1.6 ArborR pfB N ABRpB 1.94 7.6 25.80 23.30 4 25.36 42 25.39 25.05 +.08 +.2 ArborR pfC N ABRpC 2.13 8.2 26.55 24.00 1 25.76 4 25.93 25.50 -.07 -1.5 ArbutusB g Q ABUS 12.60 3.20 161 3.69 831 4.19 3.35 -.04 -3.7 ArcBest Q ARCB .32 .8 10 51.45 30.90 271 39.38 1633 39.80 36.49 +.16 +14.9 ArcadB rsn Q RKDA 66.56 2.65 38 3.66 598 4.19 3.45 +.01 +15.5 ArcelorM rs N MT .10p 5 37.50 19.50 2281 22.63 10426 22.84 21.65 +.67 +9.5 ArchCap s Q ACGL 14 31.59 24.79 1031 28.48 5691 28.70 26.49 +1.80 +6.6 ArchCap pfF Q ACGLO 1.36 6.0 25.83 19.85 50 22.69 228 22.69 22.21 +.30 +11.6 ArchC pfE Q ACGLP 1.31 5.9 25.05 19.27 76 22.05 265 22.05 21.62 +.26 +11.0 ArchCoal N ARCH 1.60 1.9 6 102.61 75.09 197 86.43 1233 86.79 79.95 +.41 +4.1 ArchDan N ADM 1.34 3.0 18 52.06 39.16 2639 44.26 15952 44.52 42.68 +1.10 +8.0 Archrock N AROC .53 5.5 14 13.75 7.26 877 9.64 4240 9.71 9.29 +.01 +28.7 Arcimoto n Q FUV 5.32 1.55 32 3.54 231 3.75 3.32 +.17 +32.1 ArcoPlat n Q ARCE 25.59 17.68 17 22.07 191 22.79 21.00 +.48 -.2 Arconic N ARNC .24 1.2 31.17 15.63 6282 20.34 33833 20.61 19.03 +.66 +20.6 Arconic pf A ARNCp 3.75 4.2 92.00 80.51 0 88.85 6 89.50 88.25 +.87 +1.0 ArcosDor N ARCO 46 10.33 6.05 546 8.71 1974 8.77 8.55 +.05 +10.3 Arcosa n N ACA 34.92 22.20 459 29.81 1306 30.25 28.29 +.58 +7.7 ArcturusT rs Q ARCT 10.15 4.11 21 5.02 80 5.79 4.82 +.02 +10.8 ArcusBio n N RCUS 19.67 8.57 67 10.05 592 10.56 8.75 +.06 -6.7 Ardaugh n N ARD .56 4.8 20.53 10.09 86 11.67 519 11.75 11.11 +.37 +5.3 Ardelyx Q ARDX 8.10 1.60 180 2.23 1075 2.39 2.19 -.18 +24.6 ArdmoreSh N ASC 8.75 4.22 276 5.50 777 5.64 4.66 +.32 +17.8 ArenaPh rs Q ARNA 50.05 30.00 358 43.17 2360 44.50 41.73 +.40 +10.8 AresCap Q ARCC 1.56 9.6 8 17.63 14.50 1777 16.24 12795 16.43 16.19 -.05 +4.2 AresCmcl N ACRE 1.24f 8.9 13 14.77 11.96 155 13.92 1225 14.49 13.87 -.43 +6.7 AresDyCr N ARDC 1.40 9.8 16.73 13.07 108 14.34 507 14.47 14.28 +.07 +3.9 AresMgmt N ARES 1.05e 4.8 17 25.95 18.82 22.12 Argan N AGX 1.00 2.5 10 47.53 34.90 190 40.69 857 40.96 39.07 +.79 +7.5 Argenx n Q ARGX 114.84 63.81 179 102.04 984 106.35 100.20 -7.07 +6.2 ArgoGp42 N ARGD 1.63 6.5 25.51 24.50 11 25.11 30 25.24 25.06 -.06 +.7 ArgoGpInt N ARGO 1.08b 1.7 14 70.00 49.78 163 65.09 653 67.62 64.89 -1.96 -3.2 AridisPh n Q ARDS 13.85 7.59 1 9.01 11 9.27 8.55 -.59 -18.7 AristaNetw N ANET 34 313.37 187.08 1466 232.08 3848 233.16 214.49 +13.98 +10.1 ArkInnova N ARKK 1.17e 49.87 34.75 491 42.80 1985 43.14 40.90 +1.02 +15.1 ArkIndInno N ARKQ 37.47 28.29 23 31.89 106 32.13 30.87 +.54 +8.1 ArkGenom N ARKG 34.69 21.98 157 28.83 682 28.90 27.36 +.75 +20.2 ArkWebX.O N ARKW 5.54e 52.98 39.10 145 48.47 585 48.93 46.00 +1.58 +14.3 Ark 3dPr n N PRNT 27.21 18.85 5 21.45 46 21.49 20.95 +.25 +8.0 Ark IsrTc n N IZRL 22.32 18.00 1 19.93 17 19.99 19.60 -.07 +7.4 ArkRst Q ARKR 1.00 5.4 14 27.15 17.75 2 18.35 15 18.76 18.35 -.62 -.1 ArlingAst N AI 1.50 18.4 11.99 6.92 297 8.15 1375 8.25 7.91 +.19 +12.6 ArlingAst23 N AIW 1.66 7.1 24.75 22.87 2 23.31 9 24.00 23.30 -.44 -.6 ArlingAst25 N AIC 1.69 7.4 24.67 21.63 1 22.99 9 23.43 22.74 +.04 +3.7tArlAsst pfB N AIpB 1.75 7.7 25.05 21.43 5 22.60 6 23.49 21.35 -.05 +3.9tArloTc n N ARLO 11.07 7.05 967 7.54 7034 7.94 7.05 -.36 -22.7 ArmadaHof N AHH .80 5.5 38 16.17 12.73 285 14.54 1464 14.95 14.44 -.27 +3.4 ArmrR pfA N ARRpA 2.06 8.2 25.79 22.36 4 25.22 21 25.43 25.13 -.05 +1.4 ArmrR pfB N ARRpB 1.97 8.1 25.25 21.45 32 24.21 141 24.80 24.06 -.38 +.7 ArmourR rs N ARR 2.72 13.2 6 25.19 19.75 1296 20.64 14957 21.40 20.44 -.52 +.7 ArmsFloor N AFI 38 20.46 11.39 104 13.26 524 13.32 12.47 +.42 +12.0 ArmstrWld N AWI .17m 13 73.45 54.34 231 64.91 1453 65.43 62.57 +.49 +11.5 Arotech Q ARTX 15 4.15 2.37 74 3.24 424 3.35 3.05 +.03 +23.7 ArrayBio Q ARRY 20.21 12.56 2710 17.53 15971 18.19 16.77 -.18 +23.0 ArrisIntl Q ARRS 35 31.06 21.55 2505 30.81 12962 31.00 30.61 +.11 +.8 ArrwDJYld N GYLD 1.59e 9.7 19.24 13.89 15 16.40 119 16.51 16.03 +.16 +8.8 ArrowEl N ARW 11 87.26 62.69 572 75.31 2576 75.75 72.32 +1.79 +9.2 ArrowFn Q AROW 1.04b 3.2 13 38.98 29.91 19 32.47 72 33.47 32.16 -.28 +1.4 ArrCountR n Q DWCR 33.04 24.67 26.27 1 26.27 26.01 +.19 +6.0tArwDWATc Q DWAT .09e .9 12.84 9.71 2 10.21 58 10.28 9.71 +.15 +3.2 ArrowPhm Q ARWR 22.39 4.77 1530 14.52 5983 15.02 14.02 -.35 +16.9 Arsanis n Q ASNS 3 28.69 1.15 77 3.20 620 3.64 3.13 -.31 +37.9 ArtesRes Q ARTNA .97f 2.8 24 40.17 32.00 14 34.70 55 35.11 33.70 +.53 -.5 ArtisanPtr N APAM 2.40a 10.4 14 41.45 20.16 323 23.16 1848 23.42 21.21 +.98 +4.7 ArtsWay Q ARTW .05 2.4 5.45 1.89 0 2.07 26 2.14 1.97 +.11 +3.3 Arvinas n Q ARVN 21.25 10.19 28 16.65 103 16.85 15.14 +.18 +29.6 AskanoG g A AKG 1.38 .56 225 .68 1293 .73 .68 -.02 +7.0 AsburyA N ABG 10 77.75 58.60 437 72.63 1200 72.84 67.82 +2.99 +9.0 AscenaRtl Q ASNA 5.29 1.79 2754 3.03 12696 3.19 2.75 -.23 +20.7 Ascendis n Q ASND 76.99 46.25 252 73.89 957 75.83 67.57 +4.64 +17.9 AscentCap Q ASCMA 11.00 .25 686 .61 1107 .74 .38 +.15 +56.4 AshfordHT N AHT .48 9.9 8.66 3.85 581 4.83 2568 4.88 4.55 +.11 +20.8 Ashfrd pfD N AHTpD 2.11 8.5 26.32 23.49 10 24.90 67 24.95 24.63 +.28 +5.4 AshfHT pfF N AHTpF 1.84 8.7 24.93 18.41 3 21.08 38 21.22 20.62 +.49 +13.5 AshfrH pfG N AHTpG 1.84 8.9 24.94 17.60 20 20.64 92 21.20 20.53 -.01 +9.2 AshfrdH pfH N AHTpH 1.88 8.9 25.00 18.60 13 21.24 58 21.63 21.10 +.01 +11.1 AshfrdH pfI N AHTpI 1.88 8.9 24.99 18.01 9 21.24 424 21.45 20.85 +.31 +11.9tAshford A AINC 17 102.00 47.20 17 48.60 48 54.25 46.30 -4.52 -6.4 Ashland N ASH 1.00 1.3 43 86.63 64.81 601 78.21 3311 78.59 72.87 +3.99 +10.2 AsiaPc N APB .61e 2.5 15.71 11.21 3 11.53 457 11.54 11.52 +.00 +.9 AsiaPWire Q APWC .08e 4.1 2.94 1.77 5 1.94 14 2.06 1.83 +.11 +.2 AspenAero N ASPN 5.58 1.60 33 2.74 571 3.00 2.40 +.27 +28.6tAspenGp n Q ASPU 9.01 4.67 62 4.94 389 5.08 4.67 -.11 -9.9 AspenIns N AHL .96 2.3 46.10 34.80 446 42.27 3702 42.30 42.19 +.02 +.7 Aspen pfC N AHLpC 1.49 6.0 27.28 21.28 35 24.76 145 24.78 24.15 +.39 +9.4 AspIns pfD N AHLpD 1.41 6.0 25.31 19.33 30 23.37 203 23.37 22.36 +.98 +16.4 AspenTech Q AZPN 25 118.86 68.12 322 90.97 2383 91.91 86.87 +2.68 +10.7 AssembBio Q ASMB 67.36 18.58 165 21.00 1360 22.04 19.99 -.09 -7.2 AssertThr Q ASRT 9.48 3.37 665 4.18 1911 4.40 4.12 -.13 +15.8 AscBnc pfC N ASBpC 1.53 6.0 27.25 24.89 2 25.65 8 25.77 25.51 +.10 +.8 AsscBc pf D N ASBpD 25.49 20.99 5 23.85 47 23.85 23.10 +.69 +7.4 AsscdBanc N ASB .68f 3.1 13 29.03 18.53 1457 21.66 6692 21.67 20.18 +1.27 +9.4 AssocCap n N AC .20 .5 46.86 32.59 20 40.62 55 41.17 37.41 +2.45 +15.3 Assurant N AIZ 2.40f 2.5 48 111.43 82.31 598 96.38 2535 96.80 91.72 +3.80 +7.8 AssuredG N AGO .64 1.6 7 43.40 33.52 625 39.94 3584 39.98 38.47 +.80 +4.3 AsdGMu01 N AGOpB 1.72 6.6 26.18 24.65 7 26.00 37 26.11 25.78 +.11 +.9 AsdGMu02 N AGOpE 1.56 6.1 26.44 23.27 8 25.40 51 25.59 25.11 -.04 +1.0 AsdGMu03 N AGOpF 1.40 5.6 25.81 22.01 5 24.94 20 24.94 24.17 +.60 +7.3 AstaFd lf Q ASFI 5.30e 5.30 2.80 0 4.15 5 4.45 4.15 -.03 -2.6 Astec Q ASTE .44 1.2 11 64.80 27.86 102 37.83 658 38.30 35.09 +1.04 +25.3 AsteriasBio A AST 2.55 .51 104 .74 511 .85 .72 -.03 +19.2 AstraZen s N AZN 1.37e 3.7 9 41.78 32.69 4367 36.55 39647 36.84 35.43 -.40 -3.8 AstroNova Q ALOT .28 1.4 40 23.95 12.55 15 19.64 79 20.37 18.98 -.25 +4.7 Astronics Q ATRO 30 49.45 27.56 97 30.67 426 31.23 30.00 -.36 +.7 Astrotch rs Q ASTC 8.15 1.64 41 5.00 214 5.07 4.21 +.13 +4.8 AsureSftw h Q ASUR 19.78 4.26 314 5.84 1093 5.88 5.46 +.01 +15.0 AtHomGr n N HOME 25 40.97 15.89 1562 21.59 11374 22.20 18.92 -.65 +15.7 AtaraBioth Q ATRA 54.45 27.30 259 37.25 2536 37.73 34.22 +2.24 +7.2 Atento SA N ATTO .34p 12 10.45 3.55 60 4.36 1419 4.47 3.78 +.51 +8.7 athenahlth Q ATHN 71 163.94 116.77 502 133.83 3026 133.87 133.00 +.45 +1.4 Athene n N ATH 53.92 37.20 862 43.49 6493 44.17 40.91 +2.09 +9.2 Athenex n Q ATNX 20.90 9.83 176 12.05 922 12.28 11.20 +.31 -5.0 Athersys Q ATHX 3.09 1.29 559 1.43 2287 1.48 1.38 -.02 -.7 AtkoreInt n N ATRK 28.67 17.47 149 22.19 2032 22.40 21.60 -.12 +11.8 AtlanAmer Q AAME .02 .7 3.90 2.20 3 2.73 26 2.82 2.44 +.13 +13.4 AtlCapBc n Q ACBI 22 21.60 14.44 156 18.17 763 18.37 17.74 +.18 +11.0sAtlPwr g N AT .12 2.53 1.80 546 2.54 1977 2.55 2.41 +.11 +17.1tAtlanticaYd Q AY 1.33e 7.4 27 21.47 17.98 522 18.06 3541 19.62 17.95 -1.58 -7.9 Atlanticus Q ATLC 4.91 1.52 3 3.27 15 3.70 3.06 +.22 -10.2 AtlasAir Q AAWW 6 75.29 35.59 321 50.55 1276 50.91 47.00 +2.00 +19.8 AtlasFin Q AFH 21.50 7.84 24 9.98 143 9.99 9.36 +.40 +23.4 AtlasFin pf Q AFHBL 1.66 6.6 27.44 23.82 0 25.17 8 25.35 24.14 +.17 -2.6sAtlassian n Q TEAM 98.21 47.74 7665 90.67 17024 100.00 88.55 -4.98 +1.9 ATMOS N ATO 1.94 2.0 18 100.76 76.46 384 95.43 3091 95.57 90.70 +3.53 +2.9 Atomera n Q ATOM 8.00 2.33 37 3.08 125 3.23 2.87 -.06 +7.3 AtossGen rs Q ATOS 10.68 .80 193 1.34 904 1.42 1.24 -.02 +31.6 AtriCure Q ATRC 36.49 14.88 173 31.73 1042 31.97 28.92 +1.89 +3.7 Atrion Q ATRI 5.40 .7 57 796.64 516.85 8 765.82 32 770.00 720.27 +19.93 +3.3 AttisInd hn Q ATIS 1.31 .14 881 .28 4568 .33 .20 +.07 +57.3sAttunity Q ATTU 25.51 6.51 1161 24.69 4772 26.34 19.92 +4.30 +25.5 aTyrPhm h Q LIFE 4.22 .38 165 .57 3698 .69 .53 +.04 +15.5 AubNB Q AUBN .96 2.9 15 53.96 27.94 7 33.60 20 35.50 33.60 -.95 +6.1 Audentes n Q BOLD 46.18 17.95 652 24.56 2454 25.71 23.88 -1.31 +15.2sAudioEye n Q AEYE 10.35 5.30 413 10.80 848 12.40 7.90 +2.65 +26.3sAudCodes Q AUDC .20p 26 12.97 6.62 111 12.60 1112 12.97 11.89 +.55 +27.5sAuriniaPh Q AUPH 7.85 4.76 1224 7.55 6898 7.85 7.15 +.16 +10.7 AuroraC n N ACB 8.12 4.58 39232 6.44 190350 7.52 6.20 +.06 +29.8 AuroraMob n Q JG 11.72 5.00 68 6.29 160 6.90 6.15 -.44 -10.4 AurynRs n A AUG 1.85 .85 36 .93 210 .95 .88 +.00 +2.0 AutoNatn N AN 8 62.02 32.87 375 37.92 4195 38.12 36.15 +1.00 +6.2 AutoWeb Q AUTO 9 9.50 1.90 18 3.47 61 3.70 3.08 +.09 +13.8 Autodesk Q ADSK 159.94 101.55 2684 141.73 8831 141.84 131.88 +4.99 +10.2 Autohome N ATHM 4 119.50 61.43 968 72.64 7527 74.20 66.60 -5.67 -7.1 Autoliv N ALV 2.48f 3.1 16 115.42 67.26 836 79.51 4272 79.59 74.49 +3.50 +13.2 Autolus n Q AUTL 53.24 19.17 159 31.03 318 34.57 30.06 -2.89 -5.5 AutoData Q ADP 3.16 2.3 36 153.51 107.61 2281 135.18 12979 135.38 130.00 +3.53 +3.1 AutoZone N AZO 17 896.03 590.76 300 844.32 1502 855.45 813.27 +21.44 +.7 AvadelPh Q AVDL 11.93 1.69 54 2.55 478 3.00 2.44 -.45 -1.2 Avalara n N AVLR 59.40 28.09 293 42.17 1134 42.55 37.20 +3.50 +35.4sAvalGlb n Q AVCO 4.15 2.02 92 5.60 134 5.97 3.04 +2.22 +103.6 AvalonHld A AWX 20.20 1.93 181 3.01 338 3.53 2.78 +.18 +13.6 AvalonBay N AVB 5.88 3.2 31 191.91 152.65 482 184.09 2358 184.27 177.35 +5.50 +5.8 Avangrid n N AGR 1.76 3.6 39 54.55 45.17 498 49.18 2326 49.58 47.45 +.20 -1.8 AvanosMd N AVNS 22 66.22 38.00 309 45.23 2240 45.96 41.80 +2.06 +1.0 AvayaHl n N AVYA 4 23.76 13.96 865 15.20 3913 16.05 15.15 -.43 +4.4sAveThera n Q ATXI 6.62 2.08 122 6.59 647 6.62 5.30 +1.29 +22.0 AVEO Ph h Q AVEO 3.59 1.40 816 1.94 4093 2.03 1.85 -.03 +21.3 AveryD N AVY 2.26 2.3 28 123.67 82.89 556 96.57 3668 97.02 92.77 +1.96 +7.5 AviatNet rs Q AVNW 19.07 12.29 6 14.15 27 14.77 13.54 +.25 +6.8 AvidBios rs Q CDMO 8.44 2.24 571 3.96 1619 4.65 3.90 -.64 -3.4 AvidTech Q AVID 6.99 4.26 133 4.83 643 4.84 4.55 +.08 +1.7 Avingr nrs Q AVGR 9.76 .18 783 .29 12063 .36 .26 -.04 -4.0 AvinoSG g A ASM 1.61 .50 117 .62 769 .68 .60 -.04 +1.3 AvisBudg Q CAR 9 50.88 21.63 1095 27.00 5790 27.32 25.23 +.99 +20.1tAvista N AVA 1.49 3.6 23 52.91 40.42 396 41.30 1990 41.59 40.42 +.01 -2.8 Avnet Q AVT .80 1.9 11 49.41 33.55 1084 42.49 4446 42.88 40.46 +1.46 +17.7 Avon N AVP 20 2.99 1.30 3696 2.01 19553 2.03 1.76 +.22 +32.2tAvroBio n Q AVRO 53.70 12.30 187 13.36 1046 14.39 12.30 -.56 -19.8 Aware Q AWRE 32 4.65 3.00 2 3.60 27 3.75 3.55 -.18 -.3 Axalta N AXTA 66 33.30 21.58 1350 25.57 7746 25.73 24.06 +.61 +9.2 Axcelis rs Q ACLS 5 31.00 15.46 256 19.53 1221 19.96 18.04 +1.42 +9.7 AXIS Cap N AXS 1.60f 2.9 60.69 47.43 508 55.05 2118 55.23 53.55 +1.16 +6.6 AXIS pfD N AXSpD 1.38 5.9 25.98 20.52 33 23.37 89 23.54 23.04 -.02 +9.0 AxisCap pfE N AXSpE 25.25 20.56 85 23.23 250 23.38 22.95 +.08 +10.9 AxoGen Q AXGN 56.85 14.13 627 16.03 5704 16.98 14.54 -.21 -21.5 AxonEntpr Q AAXN 95 76.45 24.50 399 50.19 2071 50.87 48.24 +.74 +14.7 Axonics n Q AXNX 17.00 11.95 108 15.18 365 15.35 14.11 +.83 +.5 AxosFinl N AX 12 45.18 23.87 378 27.80 2092 28.34 26.88 +.24 +10.4 AxosF pf N AXO 1.56 6.2 26.75 23.22 2 25.36 7 25.40 24.90 +.41 +2.7 Axovant n Q AXON 6.59 .93 1252 1.01 7012 1.12 .98 -.10 +1.4 AxsomeT n Q AXSM 9.16 1.94 1247 8.16 8011 8.59 7.01 +.80 +189.4 AytuBioS rs Q AYTU 85.20 .68 224 1.05 3439 1.19 .92 +.09 +32.6 Azul n N AZUL 35.05 15.53 445 29.13 3034 30.60 28.85 -.83 +5.2 AzurRx n Q AZRX 3.77 1.00 125 2.44 355 2.52 2.25 +.16 +101.7 AzurePwr n N AZRE 17.18 8.25 6 8.91 34 9.01 8.51 +.07 -1.5B -:B Comm Q BCOM 20.49 4.64 0 5.50 7 5.50 5.02 -.07 -7.3 B&G Foods N BGS 1.90 6.7 10 33.85 22.00 752 28.51 2961 30.85 28.50 -.81 -1.4 BRileyFn Q RILY .49e 3.4 15 23.70 13.78 60 14.60 393 15.14 14.48 -.50 +2.8 BRileyF 7.5 Q RILYL 1.88 7.4 26.00 22.90 6 25.36 49 25.44 25.12 -.37 +.9 BRiley27 n Q RILYZ 1.88 7.7 25.74 21.57 3 24.30 25 24.55 24.13 -.21 +2.2 BRileyF27 n Q RILYG 1.81 7.5 25.42 21.20 8 24.04 74 24.08 23.85 -.11 +5.1 BRiley23 Q RILYH 1.84 7.3 26.50 23.55 24 25.30 61 25.42 24.84 -.25 +2.8 BRileyFn pf Q RILYI 1.72 6.9 25.38 22.84 6 24.84 26 24.90 24.57 -.04 +6.2 B2gold g A BTG 33 3.30 2.10 6854 2.66 23021 2.91 2.63 -.20 -8.9 BB&T Cp N BBT 1.62f 3.3 13 56.31 40.68 5215 49.29 33852 49.41 45.20 +3.68 +13.8 BB&T pfD N BBTpD 26.35 23.58 52 25.25 215 25.25 24.95 +.18 +3.2 BB&T pfE N BBTpE 1.41 5.7 26.20 22.65 150 24.59 371 24.70 24.35 +.12 +5.3 BB&T pfF N BBTpF 1.30 5.5 25.67 21.27 48 23.60 131 23.76 23.30 +.15 +6.5 BB&T pfG N BBTpG 1.30 5.5 25.49 21.32 69 23.65 174 23.77 23.27 +.13 +6.8 BB&T pfH N BBTpH 1.41 5.5 27.07 22.64 50 25.44 238 25.47 24.85 +.46 +8.2 BBVABFrn N BFR .25e 1.9 27.45 7.11 640 13.15 2293 13.29 12.44 +.36 +16.1 BBX Cap n N BBX .04 .6 7 10.17 5.23 289 6.16 1115 6.20 5.88 -.02 +7.5 BCB Bc Q BCBP .56 5.0 11 16.10 10.12 24 11.10 189 11.23 10.80 +.11 +6.0 BCE g N BCE 3.02 47.16 38.75 827 42.04 4896 42.26 41.40 +.24 +6.3 BFC Cp pf Q BANFP 1.80 6.8 33.54 26.00 1 26.34 4 26.75 26.33 -.44 -2.9 BG Staffing A BGSF 1.20 5.4 22 29.59 15.36 30 22.38 196 23.29 21.70 -.01 +8.4 BGC Ptrs Q BGCP .72 11.4 9.62 4.93 1798 6.34 11818 6.41 5.90 +.23 +22.6 BHP BillLt N BHP 1.66e 3.5 52.62 43.10 2379 48.04 10902 48.47 46.85 +.84 -.5 BHPBil plc N BBL 1.66e 4.0 47.92 38.04 862 41.93 4771 42.31 40.93 +.68 +.1 BIO-key n Q BKYI 3.64 .75 1 .93 35 .93 .85 +.08 +23.7 BJsRest Q BJRI .48f .9 21 76.50 35.51 347 54.17 2063 55.54 52.22 -1.68 +7.1 BJsWhole n N BJ 32.92 19.31 1085 24.60 6704 25.38 23.21 +.82 +11.0 BMC Stock Q BMCH 14 24.70 14.66 404 16.61 2103 16.82 15.56 +.13 +7.3 BOK Q BOKF 2.00 2.4 13 107.00 69.96 196 81.77 944 82.22 76.69 +4.27 +11.5 BOK 56 n Q BOKFL 1.34 5.5 25.88 22.02 5 24.21 45 24.21 23.71 +.51 +6.0 BOS Ltd Q BOSC 2.78 1.86 14 2.24 102 2.33 2.19 +.01 +3.2 BP MidPt n N BPMP 23.00 14.26 204 16.85 619 17.08 16.35 +.28 +8.4 BP PLC N BP 2.38 5.8 12 47.83 36.15 6482 40.76 24904 40.92 39.74 +.52 +7.5 BP Pru N BPT 5.06e 20.2 4 37.23 17.00 589 25.02 2885 27.00 22.20 -.16 +15.6 BRF SA N BRFS 12.39 4.65 3035 6.40 14690 6.49 5.96 +.11 +12.7 BRT N BRT .80f 6.1 6 14.20 10.20 34 13.19 172 13.25 12.63 +.40 +15.3 BSB Bcp Q BLMT 18 36.50 26.64 63 32.08 254 32.37 29.49 +2.28 +14.3 BT Grp s N BT .99e 6.4 18.97 13.53 1413 15.40 4352 15.49 14.59 +.44 +1.3 BWX Tech N BWXT .64 1.4 19 72.18 35.91 1141 44.20 4326 44.51 40.16 +3.58 +15.6 B&W Ent n N BW 7.66 .33 757 .58 5505 .82 .52 -.20 +47.4 BabShDHi N BGH 1.84 10.7 19.95 15.13 114 17.19 483 17.22 16.61 +.50 +7.8 BadgerMtr s N BMI .60 1.1 53 57.12 41.00 114 52.44 557 52.91 50.58 +1.09 +6.6 Baidu Q BIDU 2 284.22 153.78 3234 171.36 12908 174.28 161.59 +5.25 +8.0 BainCapS n N BCSF 18.81 15.14 99 18.25 805 18.25 17.27 +.88 +8.8 BakHuGE n N BHGE .72 3.0 37.76 20.09 4556 24.12 21613 24.36 22.69 +1.02 +12.2 Balchem Q BCPC .47f .6 34 117.79 70.23 159 83.68 483 84.67 79.62 +1.76 +6.8 BallCorp s N BLL .40 .8 26 50.98 34.71 2328 50.26 13938 50.39 47.73 +2.14 +9.3 Ballanty A BTN 5.67 1.11 13 1.72 54 1.84 1.53 -.12 +49.6 BallardPw Q BLDP 4.62 2.25 389 3.15 1957 3.23 3.05 +.06 +31.8 BanColum N CIB 1.27e 2.9 51.38 35.52 124 43.98 1878 44.10 42.82 +.50 +15.4 BancCalif N BANC .52 3.5 19 21.85 12.22 362 15.04 1809 15.10 14.32 +.62 +13.0 BcCalif pfE N BANCpE 26.71 23.77 5 25.40 20 25.52 25.31 -.01 +3.2 BcCal pfD N BANCpD 1.84 7.1 26.76 24.21 5 25.80 23 25.80 25.52 +.01 +2.8 BncFstOK s Q BANF 1.20 2.2 15 65.70 48.07 84 54.21 315 55.03 51.23 +2.53 +8.6 BcBilVArg N BBVA .27e 4.5 9.54 4.99 4240 5.95 23084 5.98 5.67 +.16 +12.5 BcoBrades s N BBDO .02r .2 11.90 5.49 5 9.93 25 10.23 9.84 -.07 +14.4 BcoBrad s N BBD .06a .5 11.98 6.50 9201 11.35 46290 11.49 11.04 +.19 +14.8 BcoLatin N BLX 1.54 8.5 10 30.50 15.31 116 18.16 497 18.65 17.79 +.04 +5.0 BcoMacro N BMA 7 117.79 32.00 414 53.83 2022 54.30 48.72 +.66 +21.7 BcoSantSA N SAN .21e 4.3 7.57 4.21 6133 4.97 29186 4.98 4.80 +.07 +10.9sBcoSBrasil N BSBR .29e 2.3 6 13.15 7.20 572 12.87 3546 13.15 12.37 +.10 +15.6 BcSanChile N BSAC .85e 2.7 35.09 28.67 137 31.70 1456 31.93 30.61 +.76 +6.0 BcoChile s N BCH 34.72 27.04 42 30.97 146 31.28 29.61 +1.08 +8.3 Bancorp34 n Q BCTF 1.25e 17.25 12.86 0 14.63 5 14.63 14.51 +.06 -1.1 BncpBnk lf Q TBBK 12.00 7.64 127 8.55 603 8.76 8.29 +.07 +7.4 BcpSouth N BXS .68 2.3 35.55 24.31 429 29.03 2557 29.14 27.22 +1.38 +11.1 Bcp NJ A BKJ .24b 1.8 17 17.95 12.49 0 13.29 8 14.12 13.29 -.17 +2.1 BancrftFd A BCV 2.40e 11.9 24.19 17.30 21 20.20 66 20.25 19.49 +.51 +8.4 Bandwith n Q BAND 33 57.50 19.45 61 44.00 467 44.10 39.76 +2.39 +8.0 BkFstNat n Q BFC .80f 1.7 52.25 45.91 6 47.45 24 48.00 46.64 -.55 +1.8 BankOZK Q OZK .88f 2.7 10 53.70 21.02 5415 32.06 12603 32.20 25.81 +5.91 +40.4 BkofAm N BAC .60 2.0 11 33.05 22.66 95296 29.30 528464 29.46 25.61 +3.27 +18.9 BkAML pfJ N BMLpJ 1.02 4.8 25.09 18.70 11 21.17 56 21.45 21.00 -.08 +2.1 BkAm pfE N BACpE 1.02 5.7 24.50 18.20 43 21.01 112 21.01 20.55 +.22 +5.3 BkAm pfL N BACpL 72.50 5.7 1309.03 1187.95 3 1279.88 28 1281.85 1266.64 +9.88 +2.2 BkAm pfW N BACpW 1.66 6.4 26.64 25.07 87 25.75 301 25.78 25.61 -.04 +1.2 BkAm pfY N BACpY 1.63 6.4 26.88 24.88 255 25.54 563 25.84 25.49 -.26 +.6 BkAm pfA N BACpA 26.67 24.81 71 25.59 438 25.61 25.25 +.04 +2.2 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 3 www.sunnewspapers.net The Sun/Saturday, January 19, 2019

PAGE 36

BkAm pfC N BACpC 27.00 25.00 101 25.75 306 25.93 25.54 -.13 +1.5 BkAML pfL N BMLpL 1.02 4.8 24.98 18.60 53 21.19 350 21.19 20.55 +.27 +1.3 BkAML pfH N BMLpH .77 4.0 22.80 17.96 37 19.19 112 19.34 18.93 -.09 +3.3 BkAML pfG N BMLpG .77 4.0 22.83 17.86 10 19.20 100 19.40 19.14 -.19 +4.0 Bk of But n N NTB 1.28 3.7 11 53.63 29.43 269 34.42 1634 34.53 32.40 +1.52 +9.8 BkCmcCA Q BOCH .16 1.5 12 13.21 8.40 26 10.85 107 11.10 10.16 -.15 -1.0 BkHawaii N BOH 2.48f 3.3 15 88.99 63.64 298 76.05 1374 76.12 71.18 +3.49 +13.0 BankMarn s Q BMRC 21 45.43 31.75 106 43.25 237 44.38 41.60 +.85 +4.9 BkMont g N BMO 4.00e 8 84.71 62.79 426 72.95 2533 73.12 69.55 +3.03 +11.6 BkMont36 n Q BMLP 3.05e 6.8 53.32 41.31 44.94 4 45.76 44.80 -.38 +7.8 BkNYMel N BK 1.12 2.1 13 58.99 43.67 8900 52.66 35505 53.04 47.63 +4.58 +11.9 BkNYM pfC N BKpC 1.30 5.5 25.72 21.83 82 23.80 244 23.98 23.62 -.08 +4.7 BkNova g N BNS 2.56 8 66.77 48.34 709 55.24 3093 55.79 53.38 +1.47 +10.8 BkPrince n Q BPRN .03p 35.45 26.77 7 29.24 34 29.81 28.90 -.37 +4.8 BankSC Q BKSC .60a 3.3 10 22.50 16.75 1 18.30 15 18.60 18.17 +.05 +.5 BkofJames Q BOTJ .24 1.8 13 18.00 12.60 13.50 11 13.96 13.07 +.20 +3.8 Bank7 n Q BSVN 25 20.74 10.85 25 15.65 427 15.93 14.26 +.90 +17.2 BankFncl Q BFIN .40 2.8 22 18.62 13.88 23 14.46 120 15.14 14.23 -.54 -3.3 BankUtd N BKU .84 2.5 11 44.97 28.05 1570 33.89 5063 33.95 31.71 +1.74 +13.2 BankwellF Q BWFG .48 1.7 13 35.75 26.39 36 28.78 110 29.50 28.72 -.10 +.2 Banner Cp Q BANR 1.52f 2.7 15 67.11 48.50 334 56.29 1153 56.34 52.56 +2.94 +5.3 Baozun n Q BZUN 67.41 27.81 3254 33.29 9531 34.45 29.39 +1.77 +14.0 BarHarbr s A BHB .80f 3.4 16 30.95 21.25 18 23.75 143 24.31 23.37 -.14 +5.9 Br iPthCrd N OIL 79.22 45.28 61 55.51 147 55.76 52.38 +2.02 +17.0tBarcSPVeq N VQT 181.89 152.61 0 155.47 3 155.01 152.61 +1.70 +.3 BarSelMLP N ATMP 1.17e 5.9 22.97 16.87 292 19.79 1169 19.83 19.14 +.50 +11.6 BiP Cmdty N DJP 25.80 20.38 472 22.58 1631 22.65 22.09 +.47 +6.4 BarcGsci36 N GSP 18.39 12.73 7 14.49 79 14.51 13.95 +.38 +11.7 BrcEnEu n N FLEU 180.26 99.78 0 116.10 104 115.51 111.55 +1.66 +7.0 BiP Cocoa N NIB 35.77 22.70 29 26.53 137 27.56 25.97 -.75 -5.6 BiPTrLBear Q DLBS 24.00 14.82 3 18.90 9 18.90 18.35 +.35 +5.6 BiP10yTBear Q DTYS 26.36 17.65 55 20.46 83 20.67 19.13 +1.01 +6.0 BiP2yrTBull Q DTUL 59.73 54.73 55.04 BiPTrSteep Q STPP 35.49 28.91 0 29.99 6 29.99 29.19 +.34 +1.3 BarcCAPE N CAPE 162.38 106.27 1 119.88 17 120.33 115.87 +2.71 +6.6 BiPSPMLP N IMLP 1.22e 7.4 19.89 14.17 80 16.46 94 16.46 16.18 -.23 +11.6 Barclay N BCS .15e 1.8 12.55 7.07 2832 8.57 21057 8.59 8.01 +.46 +13.7 iPthNtGs N GAZ 67.17 36.95 2 45.47 10 47.74 44.07 +5.10 -1.7 BiP SPVix N XVZ 23.30 17.32 19.11 53 19.34 18.97 -.42 -10.2 BrVxMdT rs N VXZ 23.35 16.49 135 20.12 509 21.24 19.98 -.83 -9.4 B iPVxST rs N VXX 56.50 25.85 33924 37.08 141937 40.43 36.35 -2.23 -20.9 BarcWomLd N WIL 70.29 59.06 0 64.10 1 64.75 63.06 +2.62 +8.3 BarIvrsUST Q TAPR 32.73 21.73 24.70 4 24.70 23.30 +.70 +5.1 Barings N BBDC 1.20 12.5 10.79 8.51 274 9.60 947 9.78 9.54 -.07 +6.5 BaringsCp s N MCI 1.20 7.9 15.65 14.70 17 15.20 214 15.50 14.94 -.19 +3.4sBaringsPt N MPV 1.08 6.9 16.45 13.99 30 15.58 172 16.45 15.04 +.06 +3.5 B&N Ed n N BNED .60 11.4 6 8.32 3.58 439 5.26 1837 5.41 4.99 +.15 +31.2 BarnesNob N BKS .60 9.4 7.81 4.10 1347 6.36 6488 6.54 5.95 +.02 -10.3 Barnes N B .64 1.1 45 72.70 49.06 145 58.17 784 58.65 55.20 +1.72 +8.5 Barnwell A BRN 2.95 1.22 9 1.35 36 1.36 1.28 +.01 +1.5 BarrettB lf Q BBSI 1.00 1.7 17 98.76 53.10 126 58.91 360 59.50 57.39 -.49 +2.9stBarrickGld N GOLD 11.99 11.70 13766 11.79 32776 11.99 11.65 -.5 BasicEn n N BAS 25.52 3.63 246 5.52 1287 6.10 5.00 -.49 +43.8tBassettF Q BSET .50 2.6 38 37.43 18.56 71 18.90 243 21.70 18.56 -2.42 -5.7 BauschHl N BHC 6 28.45 14.44 3902 23.09 17887 23.30 22.06 +.47 +25.0 Baxter s N BAX .76 1.1 33 78.38 61.05 3389 70.63 23236 70.82 66.04 +3.82 +7.3 BayCom n Q BCML 29 26.94 17.19 9 21.81 143 22.86 21.40 -.69 -5.5 BaytexE g N BTE 4.85 1.38 2821 1.92 8478 2.06 1.90 -.08 +9.1 BeacnRfg Q BECN 20 63.92 24.97 714 34.20 3504 34.77 32.80 +.04 +7.8 BeasleyB Q BBGI .20 4.2 2 13.25 3.25 33 4.76 174 5.12 4.35 +.07 +26.9 BeazerHm N BZH 13 20.94 8.16 229 11.62 1394 12.15 11.55 -.42 +22.6 BectDck N BDX 3.08f 1.3 98 265.87 208.62 1347 242.08 5647 242.25 226.35 +13.21 +7.4 BectDk pfA N BDXA 67.71 54.67 195 61.13 1225 61.13 57.29 +3.27 +6.0 BedBath Q BBBY .64 4.3 6 24.08 10.46 11429 14.73 51337 15.62 14.36 -.50 +30.1 BeiGene n Q BGNE 220.10 95.34 275 143.28 1657 144.28 137.17 -.97 +2.2 BelFuse A Q BELFA .24 1.3 19 25.79 12.85 5 18.70 7 18.94 15.60 +2.51 +36.0 BelFuseB Q BELFB .28 1.4 20 29.00 16.58 24 20.38 122 20.79 18.12 +1.95 +10.6 Belden N BDC .20 .4 10 87.15 37.79 467 52.87 2354 53.64 49.59 +2.54 +26.6 Belden pfB N BDCpB 114.13 55.06 24 72.59 251 72.90 68.75 +3.49 +24.4tBelltrx g rs N BXE 1 1.69 .45 338 .44 629 .50 .43 -.04 -5.1 Belleroph n Q BLPH 3.30 .47 109 .95 720 1.01 .90 -.06 +19.0 BellicumP Q BLCM 10.26 2.74 382 3.38 1608 3.63 3.22 -.19 +15.8 Belmond N BEL 25.38 10.30 1239 24.82 5754 24.90 24.81 -.04 -.8 Bemis N BMS 1.24 2.6 19 53.00 40.86 302 47.34 1929 47.64 46.62 +.19 +3.1 BenchElec N BHE .60 2.5 51 32.53 20.01 457 23.98 1799 24.00 22.76 +.88 +13.2 BenefBncp Q BNCL .24a 1.6 18.60 13.74 246 15.35 1125 15.39 14.76 +.36 +7.4 Benefitfoc Q BNFT 55.44 21.75 142 53.95 1820 54.25 48.93 +3.59 +18.0 BenitecB n Q BNTC 4.90 1.01 2 1.42 27 1.55 1.39 -.03 -5.3 Berkley N WRB 1.52e 2.0 15 80.68 67.12 211 75.68 1497 75.92 72.11 +3.09 +2.4 Berkley pfB N WRBpB 1.41 5.8 25.94 21.42 10 24.23 116 24.53 23.98 -.57 +7.0 Berkly pfC N WRBpC 26.15 21.56 18 25.00 71 25.06 24.57 +.03 +10.4 Berkly pfD N WRBpD 1.44 5.9 25.64 21.10 17 24.48 115 24.71 24.14 -.17 +9.2 BerkHa A N BRK/A 25 335900.00 279410.03 0 306500.09 2 306725.00 291650.03 +12520.10 +.2 BerkH B N BRK/B 28 224.07 184.75 5931 204.48 22640 204.73 194.46 +8.19 +.1 BerkHBcp N BHLB .88 3.1 13 44.25 25.77 162 28.70 1127 28.98 27.60 +.84 +6.4 BerryPet n Q BRY .48f 4.4 18.55 7.87 267 10.94 2740 11.09 9.75 +.66 +25.0 BerryPlas N BERY .12p 9 60.73 40.50 1492 50.42 5016 51.35 49.73 -.30 +6.1 BestBuy N BBY 1.80 3.1 18 84.37 47.72 2800 58.71 15729 59.48 55.84 +2.20 +10.9 Best Inc n N BSTI 13.54 3.77 835 5.11 3829 5.31 4.33 +.60 +24.3 Beyondsp n Q BYSI 34.00 16.15 2 18.85 9 20.00 18.51 -.31 +.5 Big 5Sprt Q BGFV .20m 5.3 4 9.75 2.25 274 3.75 2265 3.83 3.21 +.44 +44.8 BigLots N BIG 1.20 3.8 9 64.42 26.21 1173 31.88 4810 32.29 30.59 +.53 +10.2 BigRockP n Q BRPA 10.26 9.68 10.25 163 10.25 10.20 +.08 +.5 BigRock rt Q BRPAR .54 .26 .31 26 .31 .27 -.01 -13.9 Biglari B N BH 3 269.58 111.00 11 122.67 38 129.50 117.75 -3.83 +8.0 Biglari A N BH/A 1036.79 571.46 0 602.00 1 649.70 600.00 -23.15 +2.4 Bilibili n Q BILI 41 22.70 9.09 3632 16.71 17373 17.09 14.71 +1.35 +14.5 BioRadA N BIO 19 345.15 220.05 321 239.65 1314 242.55 235.44 -1.77 +3.2 BioRadB N BIO/B 62 324.25 220.93 238.00 1 238.01 237.29 +4.00 +3.5 BioTechne Q TECH 1.28 .8 49 206.04 128.06 275 163.17 1402 164.70 155.77 +5.40 +12.7sBioDlvry lf Q BDSI 4.38 1.70 453 4.32 5373 4.38 3.99 +.27 +16.8 BioHiTch n Q BHTG 5.76 1.60 9 2.69 49 2.75 2.40 -.01 +66.0 BioLifeSol Q BLFS 26.35 4.63 162 12.20 653 13.29 12.09 -.54 +1.4 BioLneRx h Q BLRX 1.84 .41 154 .58 1863 .62 .53 -.02 +32.7 BioSigTc n Q BSGM 7.13 3.50 39 4.47 147 4.65 4.20 +.26 +4.6 BioXcelT n Q BTAI 14.79 2.41 29 5.86 178 6.25 5.20 -.21 +51.8 BioanlySys Q BASI 2.59 1.18 3 1.42 165 1.44 1.28 +.14 +11.8 Bioblast rs Q ORPN 5.99 .77 8 1.03 241 1.19 .96 +.03 +33.7 Biocept rs Q BIOC 22.05 .66 6226 2.29 54565 3.72 .90 +1.38 +166.3 Biocryst Q BCRX 9.71 4.25 524 9.39 3234 9.45 8.76 +.58 +16.4 Biofront n Q BFRA 17.98 11.04 17 13.29 17 13.82 13.28 -.32 +13.5 Biogen Q BIIB 19 388.67 249.17 1271 337.42 5711 340.55 327.72 +4.21 +12.1 BiohvnPh n N BHVN 44.28 16.50 312 36.85 2101 38.30 34.61 -.26 -.4 BioMarin Q BMRN 106.74 75.81 1287 97.69 4757 98.53 92.65 +3.23 +14.7 Biomeri n Q BMRA 4.94 1.60 13 2.40 59 2.50 1.97 +.36 +41.2 Bionano n Q BNGO 10.00 4.01 14 4.48 54 5.50 4.22 -.36 -14.5 BiondVax n Q BVXV 7.71 3.51 3 5.18 20 5.30 4.75 -.19 +8.6 BioPhrmX A BPMX .38 .05 2372 .12 13696 .13 .11 -.00 +6.5 BioScrip Q BIOS 4.14 2.31 519 3.69 3569 3.92 3.65 -.16 +3.4sBioSpecif Q BSTC 1 68.00 38.05 63 66.51 286 68.00 60.80 +5.01 +9.8 BioTelem Q BEAT 74.73 29.85 547 68.35 2364 70.48 64.49 +1.62 +14.5 BioTime A BTX 1 3.16 .66 809 1.00 2014 1.15 .98 -.13 +9.5 BirksGrp A BGI 2.77 .76 0 1.00 49 1.01 .95 +.01 +5.3 BisnCap n Q BCAC 10.54 9.84 3 10.38 7 10.48 9.93 -.05 -.2 BisnCap wt Q BCACW .37 .36 .36 tBisnCap rt Q BCACR .63 .17 1 .23 47 .38 .17 -.08 -17.9 BitautoH N BITA 9 39.54 15.61 877 19.02 3774 20.10 18.21 -.88 -23.2 BlkHillsCp N BKH 2.02f 3.1 19 68.23 50.49 278 65.65 1606 66.01 61.60 +2.04 +4.6 BlKnight n N BKI 27 56.45 42.30 574 48.59 3061 48.93 46.11 +1.81 +7.8 BlRidgAc n Q BRAC 12.11 9.60 10.09 20 10.10 10.03 +.09 +.5 BlRidgAc rt Q BRACR .43 .01 .21 56 .31 .15 -.09 -30.0 BlkStMin n N BSM 1.48f 9.0 27 19.29 15.23 149 16.42 413 16.50 15.97 +.32 +6.1 BlackLin n Q BL 58.11 31.53 838 46.79 1907 47.40 41.49 +4.12 +14.3 BlkRkCap Q BKCC .72 11.7 88 6.53 5.06 258 6.14 1934 6.25 6.02 +.10 +16.1 BlTCP Cap Q TCPC 1.44 10.1 10 15.55 12.52 285 14.19 1134 14.35 13.91 +.23 +8.8 Blckbaud Q BLKB .48 .7 48 120.35 58.23 303 70.74 1459 71.54 65.09 +4.07 +12.5 BlackBerry N BB 14.55 6.57 3814 7.86 13714 7.91 7.44 +.29 +10.5 BlackRock N BLK 13.20f 3.1 16 594.52 360.79 1031 419.45 5070 421.83 391.11 +21.54 +6.8 Blrk22Gl n N BGIO 9.93 7.66 87 8.68 314 8.71 8.56 +.12 +4.3 BlkBldAm N BBN 1.58 7.3 22.84 19.59 122 21.58 803 21.72 21.03 +.23 +2.7 BlkCAIT N BFZ .87 7.0 13.76 11.83 87 12.40 226 12.55 12.36 -.15 +3.6 BlkCorBd N BHK .78 6.2 14.01 12.08 325 12.62 1484 12.88 12.52 -.16 +3.4 BlkCpHiY N HYT .84 8.6 11.07 8.95 305 9.79 2788 9.83 9.67 -.04 +5.5 BlkCrdAllo N BTZ .97 8.3 13.30 11.06 301 11.66 1123 11.74 11.64 +.01 +4.3 BlkDbtStr rs N DSU .82 7.9 11.75 9.48 509 10.38 944 10.45 10.34 -.07 +6.2 BlkEngyRs N BGR 1.32 11.1 15.77 9.87 237 11.90 931 12.04 11.65 +.19 +13.9 BlkEnhC&I N CII 1.20 7.9 17.36 13.13 108 15.15 493 15.25 14.67 +.36 +7.6 BlkEEqDv N BDJ .56 6.7 9.65 7.23 428 8.37 2180 8.40 8.17 +.10 +7.7 BlEnhGvIn N EGF .66 5.1 13.64 12.60 3 13.00 10 13.09 12.95 +.2 BlkFltRtInc N FRA .81 6.5 14.63 11.63 284 12.43 814 12.52 12.37 -.02 +4.5 BlkFloatR N BGT .70 5.8 14.13 11.26 360 11.99 895 12.07 11.93 +3.8 BlkFL2020 N BFO .37 2.6 14.54 13.46 7 14.19 52 14.23 14.16 +.02 +1.1 BlkGlbOp N BOE 1.16 11.4 13.08 9.09 698 10.22 1666 10.24 9.80 +.32 +9.1 BlkHlthSci N BME 2.40 6.2 44.00 32.00 32 38.83 155 40.41 38.44 +.13 +6.5 BlkIT N BKT .37 6.4 6.09 5.55 69 5.79 620 5.84 5.76 -.02 +2.7 BlkIntlG&I N BGY .59 11.0 6.85 4.78 689 5.34 2131 5.39 5.17 +.11 +7.2 BlkIQM N BKN .74a 5.4 14.80 12.72 38 13.59 202 13.97 13.59 -.35 +2.9 BlkLtdD N BLW .95 6.8 16.10 13.00 91 14.07 339 14.15 14.00 -.01 +5.2 BlkLTMu N BTA .65a 5.7 11.91 10.50 51 11.36 153 11.41 11.28 +.01 +6.5 BlkMDMB A BZM .65 4.3 13.75 13.02 12.76 -.4 BlkMultSec N BIT 1.40a 8.7 18.35 14.79 142 16.09 541 16.13 15.88 +.18 +4.8 BlkMuIntD N MUI .59a 4.5 13.87 12.30 85 13.10 323 13.22 13.05 -.15 +3.6 BlkMuNYInt N MNE .69 5.3 13.53 12.01 9 12.90 27 13.03 12.89 -.11 +3.8 BlkMunihCA N MUC .64 5.0 14.14 12.09 195 12.80 530 12.94 12.80 -.07 +3.8 BlkMunHIQ N MFL .86 6.7 14.78 11.78 68 12.84 291 13.00 12.82 -.13 +.8 BlMunhNYQ N MHN .61a 5.0 13.41 11.62 68 12.22 242 12.42 12.20 -.19 +2.0 BlMunhNJQ N MUJ .71a 5.5 14.17 12.25 77 12.88 328 13.06 12.87 -.12 +2.4 BlkMunihQ N MUS .81 6.9 13.57 11.09 16 11.78 72 11.94 11.77 -.11 +4.1 BlkMunHQ2 N MUE .82 6.8 13.75 11.28 50 11.95 271 11.98 11.87 +.01 +4.2 BlMunyCAQ N MCA .88 6.7 14.55 12.33 74 13.01 250 13.11 12.95 -.02 +2.9 BlkMunyInv N MYF .97 7.4 14.84 12.59 105 13.12 344 13.16 13.01 +.04 +3.7 BlkMunyIQ N MFT .85 6.6 14.06 11.83 13 12.84 92 12.99 12.72 -.01 +4.8 BlkMYMIQ N MIY .83 6.5 13.92 12.15 59 12.78 310 12.82 12.70 +.01 +2.9 BlMunyNYQ N MYN .57a 4.8 12.80 11.09 113 11.81 382 11.83 11.78 +.03 +2.5 BlkMunyPaQ N MPA .86 6.5 14.42 12.30 19 13.10 109 13.14 12.96 +.13 +4.4 BlMunyQlty N MQY .96 7.1 15.03 12.70 161 13.49 301 13.63 13.40 -.07 +3.9 BlkMuniyQ3 N MYI .70 5.8 13.54 11.54 107 12.14 616 12.26 12.14 -.10 +.7 BlkMuniast N MUA .65a 4.7 14.75 12.50 50 13.70 237 13.87 13.56 -.10 +6.4 BlkMu2020 N BKK .47a 3.2 15.40 14.68 34 14.86 240 14.93 14.79 -.04 +.7 BlkMuBdT N BBK .76a 5.4 15.07 13.06 22 14.02 110 14.19 14.02 -.12 +4.9 BlkMuIIQ N BAF .82 6.2 14.75 12.44 6 13.19 67 13.36 13.18 -.13 +.7 BlkMunIIT N BBF .87 6.9 14.17 11.80 10 12.66 127 12.70 12.56 +.02 +5.3 BlkMuIQT N BYM .86 6.7 14.09 12.16 63 12.90 155 13.10 12.87 -.13 +3.4 BlkMuIT N BFK .78 6.1 14.10 11.95 139 12.77 550 12.95 12.68 -.14 +4.8 BlkMuTTT N BTT .86a 4.0 22.19 19.91 102 21.56 616 21.69 21.42 +.06 +5.1 BlkMunienh N MEN .73a 7.1 11.39 9.63 84 10.27 350 10.36 10.22 -.06 +3.7 BlkMunihld N MHD .89a 5.8 16.42 13.89 14 15.24 127 15.50 15.16 -.19 +3.5 BlkMunihd2 N MUH .81a 6.0 14.66 12.52 49 13.54 140 13.65 13.52 -.08 +4.5 BlkMuniv2 N MVT .88a 6.2 15.54 12.75 28 14.19 214 14.40 13.96 +.25 +8.7 BlMunyldCA N MYC .74a 5.8 14.81 12.20 26 13.45 121 13.84 13.42 -.27 +4.2 BlkMuniyld N MYD .80a 6.0 14.51 12.29 89 13.28 407 13.53 13.22 -.22 +6.1 BlkMunyNJ N MYJ .90 6.7 15.70 12.54 64 13.34 360 13.49 13.33 -.14 +3.0 BlMunQlt2 N MQT .80 6.8 12.98 11.13 24 11.78 105 11.91 11.78 -.11 +3.1 BlkNYMB N BQH .74 5.6 14.36 12.31 33 13.26 46 13.32 13.17 +.13 +3.7 BlkNYIQT N BSE .69 5.5 13.39 11.84 4 12.59 34 12.63 12.41 +.05 +4.2 BlkNYIT N BNY .83 6.6 14.00 11.70 25 12.50 90 12.66 12.48 -.12 +2.1 BlkRsCmdy N BCX .79 10.2 10.50 6.65 632 7.74 2055 7.81 7.54 +.12 +9.6 BlkSciTch N BST 1.20 4.0 36.20 23.92 72 30.19 374 30.60 29.05 +.67 +9.9 BlkStMT N BSD .78a 6.2 13.82 11.58 42 12.49 126 12.59 12.47 -.04 +4.9 BlkU&Inf N BUI 1.45 7.3 21.74 17.40 26 19.77 154 20.42 19.22 -.10 +.1 BlkstFltRt N BSL 1.08 6.7 18.51 15.10 79 16.01 325 16.17 15.94 -.10 +4.4 BlkstGSOSt N BGB 1.26 8.9 16.21 13.03 254 14.15 739 14.28 14.08 +.03 +5.0 Blackstone N BX 2.19e 6.7 12 40.60 26.88 5201 32.91 24136 33.47 31.47 +.94 +10.4 BlkstnMtg N BXMT 2.48 7.4 12 35.70 29.51 558 33.33 3232 33.52 32.86 +.35 +4.6 BlkLSCrInc N BGX 1.18 8.0 17.05 13.40 95 14.73 326 14.89 14.53 -.06 +7.2 BlinkCh n Q BLNK 8.65 1.28 166 1.79 1244 1.94 1.71 -.05 +4.1 BlockHR N HRB 1.00 3.9 10 29.81 22.45 2862 25.63 19013 25.96 24.79 -.15 +1.0 BlonderT A BDR 2.20 .50 25 1.17 162 1.29 1.07 +.08 +6.2 BloominBr Q BLMN .36 1.9 15 25.00 17.08 927 19.37 6346 19.72 19.00 -.32 +8.3 Blucora Q BCOR 41.35 21.15 269 29.13 1265 29.38 26.95 +.68 +9.3 BlueAprn n N APRN 4.20 .65 4965 1.40 39007 1.55 1.01 +.33 +37.3 BlueBird Q BLBD 7 26.95 15.67 169 20.47 516 21.11 19.64 +.65 +12.5 BlueCapRe N BCRH 1.20 18.8 13.28 5.30 33 6.40 90 7.57 6.33 -.47 +16.4 BlueHBcp Q BHBK .80 3.5 26 25.80 18.45 181 22.86 580 22.89 21.56 +1.11 +7.1 BluebBio Q BLUE 236.17 87.49 672 129.96 3643 130.77 112.34 +14.68 +31.0 BluegVac n N BXG .60 4.5 26.22 10.68 74 13.40 298 14.10 13.15 -.28 +3.6 BlueknEP Q BKEP .32 17.9 5.60 1.06 154 1.79 778 1.87 1.61 +.10 +55.8 Bluekn pf Q BKEPP .72 13.3 7.93 4.50 70 5.36 295 5.44 5.07 +.06 -1.7 BlueLinx rs N BXC 9 46.42 11.25 76 27.57 511 28.88 25.13 +1.73 +11.6 BlueprtM n Q BPMC 109.00 44.58 321 70.02 1540 70.06 62.82 +5.59 +29.9sBluerkRsd A BRG 1.16 11.2 10.62 7.02 163 10.40 731 10.62 9.99 +.20 +15.3 BluerkRs pf A BRGpA 2.06 8.1 26.25 24.53 1 25.58 29 25.58 25.33 +.21 +1.1 BluerkR pfD A BRGpD 1.78 8.1 25.20 19.52 9 22.10 22 22.46 22.00 -.30 +7.8 BluerkR pfC A BRGpC 1.91 7.6 26.02 22.48 3 25.06 10 25.10 24.64 +.11 +4.4 Boeing N BA 8.22f 2.3 34 394.28 292.47 4255 364.73 17001 367.32 347.01 +11.83 +13.1 Boingo Q WIFI 35.98 18.50 386 23.08 1075 23.30 21.65 +.80 +12.2 BoiseCasc N BCC .28 1.1 9 49.30 22.00 317 26.17 1403 26.67 24.66 +.74 +9.7 Bojangles n Q BOJA 12 17.10 11.35 1631 16.04 7705 16.09 16.02 -.04 -.2 BonanzaCE N BCEI 9 40.38 18.41 171 24.70 803 24.97 23.00 +1.20 +19.5 BonsoElec Q BNSO 5.04 1.62 5 2.34 27 2.59 2.17 +.17 +16.5 BookingHl Q BKNG 25 2228.99 1606.27 552 1760.26 2441 1776.84 1645.00 +94.37 +2.2 BootBarn N BOOT 10 31.62 15.01 1528 22.85 8505 23.06 20.26 +3.46 +34.2 BoozAllnH N BAH .76 1.6 20 52.88 35.21 825 47.59 4771 48.15 45.91 +.89 +5.6 BorgWarn N BWA .68 1.7 11 58.22 32.46 1585 40.62 8027 40.81 38.74 +1.42 +16.9 BorqsTch Q BRQS 11.15 2.11 1 4.98 25 6.25 4.10 +.33 +55.6 BostBeer N SAM 30 329.95 160.40 83 240.90 594 245.84 232.16 +1.20 BosOma n Q BOMN 31.67 19.45 38 25.00 115 25.94 24.59 -.43 +6.8 BostPrv Q BPFH .48 4.1 15 17.85 10.00 505 11.74 2101 11.79 10.71 +.81 +11.1 BostProp N BXP 3.80 3.1 36 132.82 107.84 822 121.52 2913 121.60 117.72 +2.37 +8.0 BosProp pfB N BXPpB 1.31 5.5 25.77 21.82 6 23.81 50 24.23 23.57 +.11 +4.2 BostonSci N BSX 29 39.44 25.04 9410 37.69 36437 37.77 35.08 +2.13 +6.6 BttmlnT Q EPAY 74.05 34.92 274 50.00 1249 50.48 46.89 +1.22 +4.2 BldrG&IFd N BIF .11a 1.0 11.84 9.45 123 10.67 708 10.71 10.32 +.30 +2.3 BowlA A BWL/A .68 4.3 44 16.95 13.61 1 16.00 2 16.00 15.50 +.45 -1.2 Box Inc n N BOX 29.79 15.64 1189 19.88 7095 19.99 18.48 +.82 +17.8 Boxlight n Q BOXL 17.40 1.14 77 1.75 1368 2.10 1.55 +.22 +45.8 BoxwMrg un Q BWMCU 10.02 9.35 1 9.95 255 9.98 9.90 +.03 +.2 BoydGm N BYD .24 18 40.44 18.98 1663 26.71 7573 26.77 24.90 +.47 +28.5 BradyCp N BRC .85 1.9 25 47.35 35.00 638 45.94 2213 46.45 45.21 +.16 +5.7 BraemHot N BHR .64 6.3 8 12.10 8.32 210 10.09 975 10.39 9.48 +.53 +13.0 BraeHtR pf N BHRpD 24.00 18.43 8 23.74 37 23.92 23.24 +.32 +8.9 Brainstorm Q BCLI 5.35 2.88 15 3.47 150 3.51 3.35 +.10 -2.3 Brandyw N BDN .72 5.1 17 18.10 12.32 2389 14.22 11328 14.26 13.50 +.35 +10.5 BrasilAgro N LND 4.52 3.30 1 4.19 19 4.45 4.19 -.17 +4.2 Braskem N BAK .78e 3.2 32.67 21.32 332 24.71 1801 26.28 24.49 -1.18 +1.0 BridgeBcp Q BDGE .92 3.3 16 38.00 24.12 43 28.10 228 29.95 26.88 +1.31 +10.2 Bridglne rs Q BLIN 3.75 .22 49 .26 839 .29 .24 -.01 +14.7 BridgptEd N BPI 12 13.63 5.31 119 8.08 608 8.20 7.61 +.40 +15.3 BridgBcs n Q BWB 13.87 9.30 75 10.85 387 10.89 9.69 +.35 +2.8sBridgfdFds Q BRID 23 25.19 12.56 5 23.55 15 25.19 20.85 +2.55 +18.5 BrigStrat N BGG .56 3.9 9 27.34 12.42 376 14.41 1637 14.51 13.79 +.30 +10.2 BrightHrz N BFAM 52 123.93 91.29 245 117.06 995 117.88 109.24 +6.49 +5.0 BrghtSch n N BEDU 79 23.99 8.83 384 11.34 987 11.98 10.89 -.09 +23.1 BrghtSph N BSIG 22 16.31 10.04 643 11.89 2990 11.90 10.98 +.56 +11.3 Brightcove Q BCOV 10.75 6.30 110 7.28 483 7.46 7.14 -.09 +3.4 BrghtFn n Q BHF 67.55 28.52 1271 36.43 6193 36.45 33.03 +2.87 +19.5 BrghtFn pf n Q BHFAL 1.56 6.3 25.16 18.95 44 24.59 337 24.61 23.61 +.39 +15.9 Brinker N EAT 1.52 3.1 15 54.14 32.03 792 48.57 4930 49.85 46.78 -.50 +10.4 Brinks N BCO .60 .8 88.10 59.08 380 72.39 1538 72.64 68.88 +2.71 +12.0 BrMySq N BMY 1.64f 3.3 50 70.05 44.30 20408 50.12 98306 50.33 47.58 +2.13 -3.6 BristowGp N BRS .28 8.3 18.91 1.94 594 3.37 2984 3.56 3.03 -.19 +38.7 BritATob s N BTI 2.24e 6.8 71.45 30.67 5270 32.90 17908 33.04 31.86 +.20 +3.3 BrixmorP N BRX 1.12f 6.9 14 18.71 13.74 1385 16.23 10778 16.24 15.61 +.46 +10.5 BroadcInc Q AVGO 10.60 4.1 273.85 197.46 3460 260.82 17108 262.22 245.90 +10.25 +2.6 BroadrdgF N BR 1.94f 1.9 29 138.24 87.51 662 101.31 3124 101.78 97.64 +2.53 +5.3 BroadVis Q BVSN 3.55 .74 7 1.30 24 1.70 1.30 -.19 +14.0 BrdwyFn h Q BYFC 4 2.54 .95 2 1.27 14 1.31 1.16 +.04 +21.0 BroadwdE Q BWEN 3.28 1.15 15 1.56 107 1.75 1.47 -.17 +20.0 Brookdale N BKD 10.39 6.08 1260 8.00 8695 8.27 7.60 +.17 +19.4 BrkfdAs g s N BAM .60 1.4 15 45.04 36.58 655 42.16 3890 42.22 40.36 +1.48 +9.9 BrookBus n N BBU .25 .7 13 46.55 29.82 22 33.72 92 36.87 33.44 -3.38 +11.0 BrkfDtla pf N DTLAp 1.91 9.1 27.94 19.04 10 20.95 73 21.44 20.52 -.16 +1.4 BrkGblInf N INF 1.40 12.3 13.63 9.48 95 11.42 338 11.42 10.95 +.26 +12.7 BrkfInfra s N BIP 1.88 4.8 29 44.17 32.26 311 39.17 1795 39.28 36.84 +1.93 +13.4 BrkfldPrp Q BPY 1.26 7.2 22.29 14.96 2309 17.45 6822 17.84 17.42 -.14 +8.3 BrkfldPr A n Q BPR 1.26 7.2 21.16 14.93 841 17.45 5237 17.81 17.44 -.10 +8.4 BrfldPr pf n Q BPRAP 1.59 6.9 25.49 19.16 19 22.90 59 23.08 22.69 -.13 +3.5 BrkRlAs n N RA .20p 23.95 17.95 98 20.37 427 20.47 20.10 +.22 +6.8 BrkfReEn N BEP 1.96 6.9 33.92 24.51 165 28.51 785 28.59 27.71 +.17 +10.1 BrklneB Q BRKL .42f 2.9 15 19.35 12.84 388 14.56 1586 14.64 13.78 +.48 +5.4 BrooksAuto Q BRKS .44f 1.5 25 39.75 22.87 754 29.07 2233 29.24 27.06 +.99 +11.0 BrwnBrn s N BRO .32f 1.1 25 31.55 24.34 785 28.64 4160 28.68 27.52 +.86 +3.9 BrownFA s N BF/A .66f 1.4 30 57.70 44.42 40 46.53 146 47.04 45.16 -.60 -1.9 BrownFB s N BF/B .66f 1.4 29 59.58 44.57 3516 45.91 11008 46.64 45.07 -.95 -3.5 BrukerCp Q BRKR .16 .5 32 36.38 26.10 626 34.52 5643 34.75 31.97 +1.15 +16.0 Brunswick N BC .84 1.7 14 69.82 41.92 1066 50.34 4063 51.33 48.26 +1.53 +8.4 BrynMawr Q BMTC 1.00 2.6 22 50.35 32.84 207 38.00 367 38.65 35.85 +1.50 +10.5 Bsquare Q BSQR 4.65 1.55 37 2.18 1211 2.85 1.72 +.29 +40.3 Buckeye N BPL 5.05 15.8 57.19 25.71 723 32.06 5641 32.59 31.10 +.31 +10.6 Buckle N BKE 1.00e 5.5 9 29.65 17.20 431 18.12 2217 18.86 17.36 -.66 -6.3 Buenavent N BVN 16.83 11.67 1967 15.17 6899 16.05 14.80 -.79 -6.5 BldBear N BBW 16 10.45 3.75 32 5.14 261 5.24 4.28 +.77 +30.1 BldrFstSrc Q BLDR 8 23.28 10.15 660 12.52 3862 12.84 11.91 +.10 +14.8 BungeLt N BG 2.00 3.8 23 83.20 51.13 2104 53.03 17303 55.66 51.24 -2.69 -.8 BurlStrs N BURL 36 180.27 109.62 706 169.47 2436 171.27 162.34 +3.43 +4.2 BusinFst n Q BFST .32 1.3 25 30.00 20.64 17 24.00 75 24.00 22.52 +.81 -.9 BylineBc n N BY 24.80 15.39 37 17.84 190 17.97 16.89 +.55 +7.1C -:C&F Fnc Q CFFI 1.48a 2.9 14 67.40 45.28 3 51.00 16 53.85 50.00 -.97 -4.2 C&J Eng n N CJ 36.19 12.35 484 16.18 2665 16.25 15.16 +.63 +19.9 CTrkMH23 N MLPC .89e 6.6 16.87 11.76 0 13.57 1 13.51 13.11 -.05 +12.7 CAE Inc g N CAE .29 16 21.70 16.84 109 20.29 464 20.31 19.57 +.61 +10.6 CAI Intl N CAI 5 31.71 19.35 317 24.99 700 25.40 23.83 +.56 +7.6 CAS Med Q CASM 2.70 .95 28 1.94 178 2.09 1.85 -.11 +21.4 CASI Phr h Q CASI 8.89 2.73 237 3.64 1316 4.15 3.51 -.27 -9.5 CB FnSvcs Q CBFV .92f 3.8 17 36.95 22.82 5 24.30 28 24.75 23.00 -.60 -1.9 CBAK En h Q CBAT 1.65 .23 1159 1.05 2101 1.05 .42 +.61 +176.3 CBIZ Inc N CBZ 23 24.38 15.55 210 20.26 894 20.56 19.99 -.07 +2.8 CBL Asc N CBL .30m 12.4 6.26 1.79 1402 2.42 8615 2.43 2.12 +.19 +26.0 CBL pfD N CBLpD 1.84 12.9 21.13 10.04 109 14.27 360 14.27 13.15 +.62 +34.9 CBL pfE N CBLpE 1.66 12.9 19.97 9.04 94 12.88 262 12.91 12.15 +.63 +34.7 CBM Bcp n Q CBMB 13.25 12.02 1 12.75 20 12.85 12.63 +.10 +1.8 CBOE Glb A CBOE 1.24 1.3 38 124.56 87.87 1073 95.09 3538 96.11 90.59 +3.70 -2.8 CBRE GRE N IGR .60 8.9 7.92 5.97 522 6.75 2115 6.80 6.64 +.13 +9.6 CBRE Grp N CBRE .20 .4 17 50.43 37.45 1447 44.55 6984 44.69 41.93 +2.02 +11.3 CBS A N CBS/A .72f 1.5 14 61.25 41.48 10 49.18 91 49.67 47.67 +.88 +12.2 CBS B N CBS .72 1.5 11 61.59 41.38 3204 49.24 18346 49.73 47.44 +1.27 +12.6 CBTX Inc n Q CBTX .20 .6 62 38.71 27.00 42 32.29 208 32.78 30.32 +1.53 +9.8 CCA Inds A CAW 3.25 1.93 1 2.43 5 2.48 2.42 +.01 +10.5 CDK Globl Q CDK .60 1.2 20 76.04 44.01 919 50.24 4049 50.60 48.02 +.20 +4.9 CDW Corp Q CDW 1.18f 1.4 28 96.75 66.88 911 81.69 4969 82.14 79.08 +1.10 +.8 CEVA Inc Q CEVA 42 48.85 20.40 165 26.74 838 27.34 23.15 +2.81 +21.1sCF FnAq un Q CFFAU 10.09 10.00 198 10.09 258 10.10 10.01 +.03 +.9 CF Inds s N CF 1.20 2.7 56.51 35.70 2425 44.18 13284 44.82 41.12 -.22 +1.5 CGI g N GIB 66.53 53.47 193 65.46 944 65.89 63.43 +.62 +7.0 CH Robins Q CHRW 2.00 2.3 24 101.20 78.83 3483 88.67 7872 88.74 84.44 +3.04 +5.4 CHS Inc pf Q CHSCP 2.00 7.0 30.80 25.72 34 28.60 113 28.60 26.95 +1.65 +6.8 CHS pfB Q CHSCO 1.97 7.0 29.83 24.85 37 27.96 125 28.05 26.77 +1.10 +8.8 CHS pfB2 Q CHSCN 1.78 6.6 29.20 22.95 38 26.78 171 26.78 25.93 +.57 +8.5 CHS pfB3 Q CHSCM 1.69 6.5 27.84 22.16 71 25.91 229 25.91 25.04 +.30 +7.7 CHS pfB4 Q CHSCL 1.88 6.8 28.92 24.42 51 27.71 175 27.71 26.85 +.72 +9.7 CIM CmTr Q CMCT .50a 2.8 80 18.50 11.75 3 17.55 48 17.65 16.33 +1.12 +15.6 CIT Grp N CIT 1.00 2.3 17 56.14 35.50 1429 44.39 5797 44.69 41.50 +2.39 +16.0 CKX Lands A CKX .12m 1.1 44 11.42 9.70 2 10.61 10 11.35 10.10 -.11 +2.9 CLPS Inc n Q CLPS 17.35 2.12 35 6.05 871 7.15 4.57 +.85 +150.0 CM Finan Q CMFN 1.00 14.0 7 9.90 5.58 18 7.13 131 7.34 6.60 +.36 +14.1 CM Fin23 n Q CMFNL 1.53 6.1 27.77 23.25 1 25.20 5 25.20 24.84 +.02 +2.1 CM SevSt n Q CMSS 11.00 9.62 0 10.20 15 10.21 10.12 +.09 +1.0 CM SvSt un Q CMSSU 11.00 9.94 10.38 0 10.38 10.38 -.27 -2.5 CM SevSt rt Q CMSSR .65 .01 .32 64 .39 .28 -.08 -20.0 CME Grp Q CME 2.80a 1.5 40 197.08 149.38 1469 183.43 8014 184.00 177.49 +2.88 -2.5 CMS Eng N CMS 1.53f 3.0 31 53.82 40.48 2254 50.88 11468 51.21 48.79 +1.15 +2.5 CNA Fn N CNA 1.40f 3.0 13 55.39 41.49 284 45.95 1025 46.21 44.38 +1.25 +4.1 CNBFnPA Q CCNE .68 2.8 12 32.86 21.43 10 24.71 67 25.16 23.91 +.47 +7.7 CNH Indl N CNHI .14e 1.4 15.65 8.41 809 10.29 3779 10.33 9.61 +.57 +11.7 CNO Fincl N CNO .40 2.3 12 25.96 13.64 966 17.61 6058 17.65 16.40 +1.05 +18.3 CNOOC N CEO 4.92e 3.0 202.38 135.86 89 166.77 633 167.04 154.98 +5.46 +9.4 CNX Midst N CNXM 1.44e 8.1 11 21.00 15.25 155 17.74 1036 17.82 17.20 +.25 +9.0 CNX Resc N CNX .04 .3 18.37 10.78 1661 13.44 9420 13.45 12.34 +.86 +17.7 ConslCoal n N CCR 2.05f 11.8 21.13 13.40 19 17.36 69 17.64 16.85 +.11 +5.8 CONSOL n N CEIX 9 48.12 26.62 238 34.09 1184 34.38 31.37 +.93 +7.5sCPFL Eng N CPL .12e .7 15.56 10.36 37 16.17 102 16.27 14.95 +.96 +9.3 CPI Aero A CVU 11 11.75 5.83 14 7.24 325 7.68 6.80 +.38 +13.7 CPI Crd rs Q PMTS 4.18 1.93 9 2.98 21 3.00 2.61 +.13 +30.1 CPS Tech Q CPSH 24 2.18 .66 21 1.45 211 1.61 1.30 +.10 +17.9 CRA Intl Q CRAI .80f 1.9 19 58.75 39.23 23 41.54 146 43.76 40.94 -1.27 -2.4 CRH Med A CRHM 4.50 2.40 23 3.27 113 3.30 3.03 +.16 +7.2 CRH N CRH .72e 2.5 39.32 24.62 594 28.82 3549 28.92 27.85 +.73 +9.4 CRISPR n Q CRSP 73.90 22.22 671 37.13 2679 37.47 33.73 +1.98 +30.0 CSG Sys Q CSGS .84 2.4 21 48.82 30.40 122 35.22 760 35.84 33.38 +1.43 +10.9 CSI Comp Q CCLP .75 25.2 8.05 2.10 221 2.98 1098 3.09 2.81 +.02 +28.4 CsopChiA50 N AFTY 1.17e 8.2 20.51 12.97 16 14.22 31 14.26 13.59 +.42 +8.5 CSP Inc Q CSPI .60 6.3 18.89 8.75 1 9.51 7 10.19 9.47 -.49 -3.1 CSS Inds N CSS .80 8.5 28.70 8.76 47 9.40 147 11.17 9.35 -1.75 +4.8 CSW Ind n Q CSWI 26 57.20 41.50 58 51.40 219 52.02 49.32 +1.11 +6.3 CSX Q CSX .88 1.3 17 76.24 48.43 7684 67.36 34107 67.77 63.14 +2.14 +8.4 CTI BioP rs Q CTIC 5.36 .60 224 1.22 857 1.39 1.15 -.11 +66.2 CTI Inds Q CTIB 5.00 2.75 8 3.21 79 3.69 2.86 +.04 +4.0 CTS N CTS .16 .6 23 39.20 24.07 126 27.82 587 27.97 26.92 +.25 +7.5 CUI Glbl Q CUI 3.28 1.17 12 1.69 405 1.80 1.58 +.08 +37.4 CURO Gp n N CURO 32.20 8.74 190 12.80 1038 12.87 11.21 +1.25 +34.9 CVB Fncl Q CVBF .56 2.5 18 25.14 19.21 546 22.50 2483 22.60 21.48 +.72 +11.2 CVD Eqp Q CVV 11.43 3.35 7 4.27 55 4.29 3.82 +.32 +20.3 CVR Engy N CVI 3.00f 7.6 47.67 28.14 1069 39.39 2341 39.74 36.19 +2.58 +14.2 CVR Ptrs N UAN .71e 19.1 4.35 2.71 176 3.72 913 3.88 3.51 -.11 +9.4 CVR Rfng N CVRR 2.95e 6 26.00 8.30 2948 10.49 4043 11.36 10.47 -.75 +.6 CVS Health N CVS 2.00 3.1 11 83.88 60.14 15588 65.52 66913 65.78 63.14 -.29 CWA Inco n N CWAI 25.84 23.92 2 24.56 2 24.56 24.51 +.08 +1.5 CabGS flt34 N GYB .83 4.0 23.07 19.13 11 20.93 46 21.00 20.50 +.20 +5.8 CabcoJCP97 N PFH 1.91 23.3 15.72 6.59 3 8.18 39 9.00 8.07 -.20 +15.1 CabAT&T34 N GYC .83 3.9 25.05 19.22 0 21.29 4 21.29 20.60 +.64 +7.2 CableOne n N CABO 8.00f .9 37 924.31 597.40 19 850.58 130 853.94 828.75 -3.96 +3.7 Cabot N CBT 1.32 2.8 12 68.63 39.57 161 47.64 1755 47.99 44.45 +2.39 +10.9 CabotMicro Q CCMP 1.60 1.6 23 123.76 82.24 203 97.29 1255 98.14 92.92 +1.62 +2.0 CabotO&G N COG .28f 1.1 34 28.85 20.95 7348 25.62 32208 25.89 23.84 +1.44 +14.6 CACI N CACI 12 200.85 137.20 268 154.93 881 155.50 147.09 +5.31 +7.6 Cactus n N WHD 40.97 19.18 330 32.22 1242 32.76 29.30 +2.30 +17.5 CadencB n N CADE .64f 3.4 12 31.44 16.13 3447 18.94 9803 19.01 17.18 +1.52 +12.9 Cadence Q CDNS 44 47.40 35.49 1925 46.62 7029 46.63 43.92 +2.17 +7.2 Cadiz h Q CDZI 14.75 8.53 151 10.09 472 10.32 9.79 -.11 -2.0 CaesarStne Q CSTE .44e 2.9 26 24.95 12.49 122 15.37 753 15.59 13.96 +1.26 +13.2 CaesarsEnt Q CZR 14.50 5.84 9162 8.95 85934 8.99 8.45 +.24 +31.8 Cal-Maine Q CALM .44e 1.0 11 52.30 39.90 322 43.23 1508 44.01 41.64 +.93 +2.2 Caladriu rs Q CLBS 11.65 3.05 10 5.00 62 5.09 4.82 +.16 +40.4 CalaCvHi Q CHY 1.02 9.4 13.73 8.63 429 10.80 1080 10.83 10.37 +.31 +14.9 CalaCvOp Q CHI .96 9.6 12.94 8.17 317 9.99 1462 10.01 9.58 +.30 +12.8 CalaCv&Inc Q CCD 2.00 10.4 22.99 15.61 86 19.28 336 19.28 18.27 +.76 +17.5 CalaGDyIn Q CHW .84 11.3 9.87 6.12 152 7.46 979 7.47 7.04 +.31 +13.9 CalaGTR Q CGO 1.20 10.5 16.34 9.66 93 11.42 296 11.45 10.56 +.74 +12.4 CalaStrTR Q CSQ .99 8.5 13.62 9.41 592 11.68 1844 11.77 11.12 +.36 +10.3 CalAmp Q CAMP 34 25.45 10.91 314 13.99 1512 14.30 13.68 -.28 +7.5 CalavoGr h Q CVGW 1.00f 1.2 22 108.00 67.52 190 81.06 925 82.14 76.97 +2.87 +11.1 CaledoMn n A CMCL .28 4.7 9.94 5.01 8 6.01 38 6.35 5.75 +.02 +14.4 Caleres N CAL .28 .9 15 41.09 26.63 236 30.20 1354 30.64 29.54 +.43 +8.5 CalifRes rs N CRC 50.34 13.26 1514 21.94 7056 21.98 19.82 +1.35 +28.8 CalifWtr N CWT .75 1.6 34 49.07 35.25 194 47.24 981 47.27 45.06 +1.36 -.9 Calithera Q CALA 9.35 3.55 129 4.46 797 4.65 4.20 +.15 +11.2 Calix N CALX 10.75 5.90 387 10.19 2742 10.21 8.79 +1.17 +4.5 CallGolf N ELY .04 .2 36 24.67 13.75 671 16.98 3772 17.15 16.15 +.65 +11.0 CallonPet N CPE 17 14.65 5.57 5316 8.26 28039 8.53 8.05 -.23 +27.3 Callon pfA N CPEpA 5.00 9.8 53.15 45.43 1 51.25 27 51.84 51.00 -.25 +1.7 CalumetSp Q CLMT 8.75 1.99 221 3.18 942 3.65 3.13 -.12 +43.9 CalvUSInc n Q CRUSC 100.02 99.98 100.02 0 100.02 100.02 Calyxt n Q CLXT 26.60 8.83 33 11.66 198 12.28 10.80 -.61 +12.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, January 19, 2019

PAGE 37

Cambrex N CBM 17 69.43 35.98 247 43.54 1646 46.98 41.70 -3.24 +15.3 CambriaYld N SYLD .49e 1.4 41.00 30.43 4 35.22 22 35.30 33.94 +1.05 +8.5 CambFgnY N FYLD .75e 3.3 27.94 20.78 2 22.97 16 22.93 22.41 +.44 +6.8 CambGblV N GVAL .54e 2.4 28.50 20.53 19 22.66 115 22.67 22.27 +.27 +7.9 CamGblMo N GMOM .56e 2.3 29.42 23.90 14 24.52 35 24.72 24.40 +.07 +.9 CambGlAss A GAA .55e 2.1 28.60 24.32 13 25.74 30 25.74 25.37 +.28 +3.8 CambrEmS N EYLD 38.25 27.24 1 29.14 11 29.37 28.22 +.50 +4.7 CambEq n N CCOR 27.24 24.00 18 26.14 71 26.57 26.06 -.13 -1.7 CambTail n N TAIL 26.61 19.70 24 21.02 87 21.85 20.77 -.63 -8.1 CamValMom N VAMO 28.07 21.27 3 22.16 12 22.42 21.88 -.11 +1.2tCambrBc n Q CATC 2.00 2.7 95.06 71.54 9 72.85 20 80.50 71.54 -8.50 -12.5 CamdnN s Q CAC 1.20 3.0 17 47.86 33.49 36 39.65 189 40.05 36.82 +1.92 +10.2 CamdenPT N CPT 3.08 3.4 24 95.67 78.19 416 91.93 2056 92.13 88.20 +3.14 +4.4 Cameco g N CCJ .32 12.78 8.34 2003 11.86 12314 12.47 11.67 -.26 +4.5 CampSp N CPB 1.40 3.9 13 48.10 32.04 2292 35.49 14802 35.95 34.65 +.45 +7.6 CampWrl n N CWH .54 3.4 47.09 11.01 2292 16.03 6401 16.12 13.10 +2.51 +39.8 Camtek h Q CAMT .56 8.0 15 11.11 5.97 211 7.03 667 7.30 6.89 +.14 +3.8 Can-Fite A CANF 2.75 1.00 261 1.20 692 1.35 1.12 -.01 -4.8 CdaGoose n N GOOS 72.27 28.41 2572 50.08 9306 52.18 46.38 +2.26 +14.5 CIBC g N CM 4.49e 7 99.65 72.96 321 82.70 1601 82.97 79.63 +2.31 +10.9 CdnNR gs N CNI 1.82f 91.90 70.36 1530 82.38 5023 83.09 79.40 +2.50 +11.2 CdnNRs gs N CNQ 1.34 38.20 21.85 2250 27.50 21884 28.17 26.86 +.34 +14.0 CP Rwy g N CP 2.60 224.19 166.36 810 197.48 3131 198.68 188.11 +8.30 +11.2sCdnSolar Q CSIQ 5 18.40 11.37 621 18.03 3493 18.49 17.54 +.37 +25.7 CancrGen h Q CGIX 2.20 .20 2513 .28 14719 .32 .23 +.01 +16.9 CannaeHl n N CNNE 21.90 15.87 295 18.28 1154 18.39 17.64 +.22 +6.8 Canon N CAJ 40.67 26.37 518 28.17 1703 28.27 27.74 +2.1 CanopyGr n N CGC 59.25 25.26 11609 43.52 94477 45.20 36.86 +5.27 +62.0 CantelMed N CMD .20e .3 38 130.92 69.36 208 79.13 1129 80.41 76.74 -.32 +6.3 CantbryPk Q CPHC .28 1.8 19 17.72 12.20 1 15.53 8 15.68 14.76 +.04 +11.6 CpStarFn n Q CSTR .16 1.1 54 21.91 13.51 10 15.04 77 15.14 14.78 +.20 +2.1 CapBcp n Q CBNK 45 14.28 10.21 17 11.73 50 12.25 10.84 +.22 +2.8 CapCtyBk Q CCBG .36 1.4 21 26.95 19.93 28 25.47 141 25.64 23.42 +1.38 +9.7 CapOne N COF 1.60 1.9 12 106.50 69.90 2668 84.97 14363 85.25 79.92 +4.03 +12.4 CapOne pfC N COFpC 1.56 6.1 26.32 23.87 63 25.50 173 25.52 25.29 +.07 +1.8 CapOne pfD N COFpD 1.68 6.5 26.98 24.97 59 25.89 235 25.89 25.60 +.15 +2.1 CapOne pfF N COFpF 1.55 6.0 27.00 23.95 44 25.87 501 25.87 25.55 +.24 +2.4 CapOne pfB N COFpP 1.50 6.0 25.80 23.41 101 25.19 262 25.19 24.91 +.21 +2.4 CpOne pf H N COFpH 26.74 23.68 103 25.22 301 25.47 25.15 -.16 +1.2 CapOne pfG N COFpG 25.17 20.41 107 22.92 384 22.97 22.71 -.06 +6.0 CapProd Q CPLP .32 13.7 8 3.60 2.05 1545 2.33 4339 2.35 2.25 +11.5 CapSenL N CSU 13.41 6.23 380 8.04 831 8.25 7.48 +.40 +18.2 CapSwst Q CSWC 1.44f 6.7 19 24.18 14.85 204 21.60 487 21.63 20.64 +.88 +12.4 CapitalaF Q CPTA 1.00 12.5 24 9.05 6.46 83 8.02 303 8.04 7.51 +.38 +11.9 Capitala22 Q CPTAL 1.50 6.0 25.90 23.13 1 24.90 9 24.98 24.71 +.50 CapFedFn Q CFFN .34a 2.5 22 14.15 11.80 337 13.64 1871 13.69 13.20 +.14 +6.8 CapInv n N CIC 10.06 9.65 10.03 303 10.05 9.99 +.04 +.3 Capricor Q CAPR 2.29 .31 77 .67 354 .71 .55 +.06 +62.2 CapsteadM N CMO .49 6.8 11 9.37 6.58 320 7.18 3526 7.27 7.16 -.03 +7.6 Capstd pfE N CMOpE 1.88 7.6 25.85 22.72 22 24.58 94 24.73 24.12 +.33 +2.7 CpstnTur rs Q CPST 1.90 .55 1423 .96 5679 1.08 .75 +.22 +60.3 CarGurus n Q CARG 92 57.25 28.52 584 38.43 2405 38.90 35.07 +2.41 +13.9 CaraThera Q CARA 24.30 11.46 420 15.35 2364 15.85 14.89 -.48 +18.1 CarboCer N CRR 12.45 2.84 281 4.90 1436 5.16 4.53 -.01 +40.8 CarbBlk n Q CBLK 35.00 11.80 864 14.30 2947 14.58 13.47 +.48 +6.6 Carbonite Q CARB 43.63 20.50 153 28.17 1061 28.61 27.20 -.20 +11.5 CardnlHlth N CAH 1.90 3.9 75.75 42.17 2720 49.05 14006 49.17 47.05 +1.46 +10.0 CardiovSys Q CSII 40.00 20.58 221 29.14 1707 29.14 27.10 +1.04 +2.3 Cardlytc n Q CDLX 28.29 9.80 188 17.44 2432 19.07 13.92 +4.01 +61.0 Cardtronic Q CATM 54 39.10 20.78 327 30.33 1700 30.62 28.96 -.23 +16.7sCareTrust Q CTRE .82 4.1 37 20.72 12.73 726 20.22 4071 20.72 19.71 +.32 +9.5sCare.com N CRCM 23.17 15.14 890 23.45 2489 23.60 21.38 +1.82 +21.4 CareDx h Q CDNA 30.80 4.92 503 24.62 3461 25.10 21.84 -.12 -2.1 CareerEd Q CECO .30f 2.3 19.07 11.01 188 12.85 1014 12.87 12.01 +.74 +12.5 Carlisle N CSL 1.60f 1.5 17 129.47 92.16 310 108.72 1577 109.57 103.90 +2.46 +8.2 CarlyleGp Q CG 1.24e 6.6 7 25.90 15.09 1058 18.87 3510 18.88 16.97 +1.70 +19.8 CarlGp pfA Q TCGP 1.47 6.7 25.14 19.05 76 22.05 420 22.15 21.55 +.27 +8.2 CarMax N KMX 14 81.67 55.24 4088 61.92 9801 65.27 61.18 -3.07 -1.3 Carnival N CCL 2.00 3.6 12 72.70 45.64 5684 54.88 22211 55.02 51.90 +2.48 +11.3 CarnUK N CUK 1.80f 3.3 72.29 45.17 500 54.30 1831 54.48 51.74 +2.02 +11.4 CaroFin s Q CARO .28 .8 16 45.58 27.62 69 33.68 261 33.87 31.55 +1.83 +13.8 CarolTrBk Q CART 29 10.00 7.20 0 7.81 18 8.26 7.71 +.08 +3.0 CarpTech N CRS .80 1.8 34 61.49 32.77 488 43.58 1635 43.84 40.38 +2.14 +22.4 CarrSrv N CSV .30 1.5 14 28.96 14.50 321 19.63 1512 19.79 16.58 +2.65 +26.6 Carrizo Q CRZO 11 31.57 9.67 3288 12.53 15307 12.83 11.74 +.29 +11.0tCarrolsRst Q TAST 11 16.40 8.90 393 8.66 1685 9.81 8.56 -1.08 -12.0 Cars.cm N CARS 32.94 20.14 971 24.98 5706 26.03 22.49 +1.91 +16.2 Carters N CRI 1.80 2.2 13 129.00 75.66 555 82.21 3415 83.08 77.00 +.84 +.7 Carvana A n N CVNA 72.59 16.02 1308 36.91 9935 37.40 33.59 +.11 +12.8 CarverBc lf Q CARV 35 11.94 2.40 1 3.50 2 3.51 3.40 +.04 +17.6tCasaSys n Q CASA 28 34.21 11.26 4308 11.20 5267 14.48 10.50 -2.56 -14.7 CasellaW Q CWST 34.48 22.15 171 31.73 1005 31.74 29.90 +1.48 +11.4 Caseys Q CASY 1.16 .9 29 137.08 90.42 224 134.03 1288 135.27 130.21 +2.99 +4.6 CassInfo s Q CASS 1.04b 2.0 16 62.08 45.31 48 53.15 279 54.33 52.24 -.40 +.4 CastleBr A ROX 1.42 .74 239 .88 1146 .94 .87 -.01 +3.8 CastlightH N CSLT 5.95 1.86 295 2.63 1244 2.69 2.42 +.11 +21.2 Catalent N CTLT 81 47.87 29.23 559 35.61 4450 35.95 33.30 +1.86 +14.2 CatalstB rs Q CBIO 37.00 6.20 297 7.94 1072 8.68 7.62 -.81 +.6 CatalystPh Q CPRX 4.05 1.85 801 2.62 3506 2.70 2.50 -.02 +36.5 Catasys n Q CATS 14.29 4.03 53 10.60 369 11.00 9.07 +1.42 +13.1 CatchMTim N CTT .54 6.4 13.73 6.71 265 8.47 1610 8.57 8.08 +.35 +19.3 Caterpillar N CAT 3.44 2.5 13 173.19 112.06 6028 136.60 27194 137.72 129.13 +5.36 +7.5 CathayGen Q CATY 1.24f 3.3 14 45.59 31.94 235 37.67 1814 37.83 34.96 +2.05 +12.3 CatoCp N CATO 1.32 8.4 15 26.88 10.76 459 15.70 1502 15.95 14.54 +1.07 +10.0 CavcoInd Q CVCO 20 261.80 121.40 39 149.25 324 151.81 140.50 +5.98 +14.5 CecoEnv Q CECE .30 4.2 9.18 4.00 105 7.06 382 7.51 7.00 -.24 +4.6 CedarF N FUN 3.70f 6.6 15 70.82 45.73 107 55.74 760 56.53 52.55 +2.12 +17.8 CedarRlty N CDR .20 6.0 8 5.55 2.73 520 3.31 3199 3.52 3.20 +.08 +5.4 CedarR pfB N CDRpB 1.81 7.7 25.45 21.68 4 23.40 15 23.74 22.85 +.55 +1.5 CedrRT pfC N CDRpC 1.63 8.8 24.20 16.67 7 18.62 22 18.83 18.11 +.47 -1.9 Cel-Sci rs A CVM 4.44 .82 522 2.72 2546 3.19 2.60 -.04 -5.2 Celanese N CE 2.16 2.2 10 119.29 82.91 1345 97.81 7319 98.33 92.88 +3.05 +8.7 Celcuity n Q CELC 31.00 13.16 6 22.73 34 23.62 22.00 -.35 -5.3 Celestic g N CLS 7 12.59 8.50 499 9.20 2017 9.42 8.93 +4.9 Celgene Q CELG 27 107.29 58.59 13183 86.27 54936 88.80 85.86 -1.13 +34.6 Celgene rt Q CELGZ 2.65 .11 14 .81 164 .95 .60 +.08 +79.6tCellcom N CEL 6 9.93 5.15 2 5.26 25 5.54 5.12 -.34 -10.5 CelldexTh Q CLDX 2.90 .18 9366 .34 19497 .37 .25 +.08 +72.7 CellectBio n Q APOP 9.50 2.10 1 2.85 19 3.10 2.68 +.03 +35.7 Cellct wt rs Q CLRBW .10 Cellectar rs Q CLRB 14.00 1.22 273 2.02 483 2.43 1.60 +.18 +30.3 Cellectis n Q CLLS 38.85 15.44 98 16.74 863 17.69 16.44 -1.58 +.5 CallularBio Q CBMG 25.00 12.04 123 18.91 482 20.50 17.13 +1.05 +7.1 Celsion rs Q CLSN 3.48 1.35 132 2.30 716 2.42 1.80 +.49 +63.1 CelsiusH n Q CELH 6.05 3.05 43 3.69 303 3.95 3.55 -.19 +6.3 Celyad n Q CYAD 48.20 15.36 23 22.59 47 23.00 21.49 -1.97 +24.4 Cementos N CPAC .50e 5.1 14.11 8.96 2 9.81 17 10.19 9.37 +.01 +3.3 Cemex N CX .29t 8.51 4.47 6530 5.57 31633 5.63 5.15 +.33 +15.6 Cemig pf N CIG .08e 2.2 3.80 1.56 1629 3.65 17346 3.77 3.58 -.09 +2.5 Cemig N CIG/C .08e 1.9 4.99 1.55 0 4.25 298 4.46 4.17 +.15 +8.1 Cemtrex rs Q CETX .02p 3.57 .54 46 .80 466 .88 .69 +.07 +39.2 Cemtrx pf Q CETXP .58t 6.20 1.17 1.50 3 1.52 1.35 +.10 +19.9 CenovusE N CVE .20 6 11.47 6.15 3276 8.14 16243 8.26 7.75 +.04 +15.8 Centene s N CNC 18 148.98 97.61 1065 126.62 9496 127.68 119.06 +6.64 +9.8 CntRsDvA Q CDEV 23.12 9.87 2538 14.20 17037 14.21 12.80 +1.17 +28.9 CC MLPInf N CEN 1.25 15.2 11.48 6.22 255 8.20 1059 8.24 7.95 +.22 +19.7sCenterPnt N CNP 1.11 3.8 21 29.72 24.81 6711 29.44 27467 29.82 28.95 +.06 +4.3 CntrStBk Q CSFL .40 1.7 32.27 19.55 714 23.87 2500 23.88 22.37 +1.25 +13.5sCentElBr B N EBR/B 9.32 3.43 14 9.39 38 9.52 8.69 +.25 +30.8sCentElecBr N EBR 8.45 3.14 699 8.59 3080 8.77 8.01 +.23 +35.3 CEurMed Q CETV 4.90 2.67 191 3.31 840 3.37 3.20 +.07 +19.1 CnEurRusT N CEE .56e 2.3 28.32 21.46 8 24.20 24 24.20 23.10 +.50 +10.1 CentrlFd rs Q CFBK 26 16.95 10.62 1 12.83 3 12.87 12.12 +.73 +9.7 CentGard lf Q CENT 9 45.02 29.81 127 39.43 579 39.62 37.63 +.78 +14.5 CenGrdA lf Q CENTA 41.97 27.14 294 36.16 1434 36.16 34.26 +.99 +15.7 CenPacFn N CPF .84 3.2 16 31.61 23.23 125 26.55 704 26.68 25.46 +.70 +9.0 CentSecur A CET 1.78e .8 30.12 23.54 18 26.25 117 26.41 25.28 +.65 +5.7 CntlVyCm Q CVCY .36f 1.9 16 22.34 15.66 12 19.42 143 19.50 18.32 +1.07 +2.9 CentricB rs Q CTRC 6.89 .83 15 3.65 225 3.82 3.10 +.49 +6.4 CentrusEn A LEU 4.24 1.35 22 2.15 94 2.45 2.02 -.06 +27.2 CentAl Q CENX 14 24.77 6.54 1673 9.31 8905 9.43 8.00 +.74 +27.4 CntyBcMA Q CNBKA .48 .6 12 84.49 65.15 8 77.03 47 78.98 71.50 +5.07 +13.7 CentCas Q CNTY 9.74 5.77 169 7.75 417 8.02 7.52 -.12 +4.9 CentCmtys N CCS 8 35.60 16.35 294 20.88 1797 21.91 20.81 -.99 +21.0 CntryLink N CTL 2.16 13.6 6 24.20 13.97 16109 15.83 85380 16.53 15.22 -.44 +4.5 CeragonN Q CRNT 4.95 1.95 452 3.76 2129 4.11 3.70 -.12 -.5 Cerecor n Q CERC 5.74 2.50 76 5.10 764 5.20 3.70 +1.20 +57.9 CerdHCM n N CDAY 44.98 29.68 542 38.23 1525 38.55 34.67 +2.28 +10.8 Cerner Q CERN 28 72.40 48.78 2644 54.06 10146 54.76 52.97 +.18 +3.1 CerusCp Q CERS 8.05 3.77 522 5.68 3290 5.79 5.51 +.07 +12.0 Cervecer N CCU .35e 1.3 29.97 24.30 135 27.01 959 27.50 25.78 +.81 +7.5 CescaTh h Q KOOL 3.34 .21 36 .30 328 .33 .30 -.02 +12.7 ChaSergT n Q CTAC 10.28 9.50 9.66 13 9.70 9.66 -.02 -.2 ChaSerg un Q CTACU 10.05 9.91 10.00 691 10.00 9.96 +.01 +.1 Chaisma n Q CHMA 4.87 1.20 18 3.75 1198 3.87 3.20 +.38 +20.6 ChampO hrs Q CSBR 17.90 3.05 68 9.99 340 10.05 9.24 +.46 +27.9 Changyou Q CYOU 6 25.64 12.68 514 18.07 976 18.54 17.62 +.03 -1.1 ChannAdv N ECOM 15.63 8.45 53 11.00 241 11.30 10.93 -.24 -3.1 Chantic rs Q BURG 4.50 1.23 53 1.88 156 1.91 1.30 +.51 +45.7 ChaparrE n N CHAP 19.35 4.48 150 8.05 688 8.32 7.25 -.05 +63.6 CharahSol n N CHRA 12.00 5.27 61 7.20 164 7.90 6.35 -.70 -13.8 CharlsCol h Q CTHR 1.60 .80 6 .96 151 .98 .85 +.08 +12.9 ChRvLab N CRL 23 139.72 96.70 464 119.21 2305 120.41 115.69 +5.3 ChartInds Q GTLS 49 80.31 43.50 491 73.26 1566 74.18 67.21 +4.17 +12.7 ChartCm n Q CHTR 58 396.64 250.10 1617 291.40 6284 298.20 289.57 -3.14 +2.3 ChaseCorp A CCF .80f .8 28 131.70 90.00 24 98.40 79 100.17 95.50 +2.24 -1.6 ChathLTr N CLDT 1.32 6.7 29 23.51 17.29 255 19.73 1111 19.96 19.21 +.15 +11.6 ChkPoint Q CHKP 20 120.81 93.76 963 106.84 4862 107.62 103.46 +1.45 +4.1 CheckC wt Q CHEKW .39 .21 .33 CheckC nrs Q CHEK 19.78 1.62 19 2.77 96 2.85 2.60 -.17 +28.8 ChckPnt n Q CKPT 6.29 1.50 15 3.60 302 4.00 2.73 +.45 +97.8 Cheesecake Q CAKE 1.32 2.9 14 60.19 41.63 789 46.09 3574 46.63 44.45 -.02 +5.9 CheetahM N CMCM 17.20 5.37 1444 6.55 3763 6.83 6.00 +.33 +7.2 ChefsWhs Q CHEF 66 39.26 18.65 138 35.19 937 36.27 33.08 +1.28 +10.0sChegg N CHGG 33.54 15.47 1615 33.90 6273 34.09 31.56 +1.54 +19.3 Chembio Q CEMI 11.55 4.85 14 7.05 102 7.30 6.62 +.25 +24.6 Chemed N CHE 1.12 .4 23 335.99 243.95 150 284.01 705 289.81 274.37 +6.00 +.3 ChemFinl Q CHFC 1.36 3.1 12 59.83 34.62 572 43.64 1635 43.70 40.10 +3.24 +19.2 ChemoCntx Q CCXI 62 15.08 8.01 265 12.45 1403 12.81 11.78 +.14 +14.1 Chemours n N CC 1.00 2.9 9 54.62 25.17 1076 34.95 7731 35.40 32.19 +1.11 +23.8 ChemungF Q CHMG 1.04 2.5 24 53.99 36.87 8 41.77 26 42.15 40.50 +.87 +1.1 CheniereEn A LNG .56p 71.03 50.08 2001 64.80 8182 66.00 63.05 +.30 +9.5 ChenEnLP A CQP 2.32f 5.8 40.56 27.79 95 39.98 909 40.00 36.67 +2.09 +10.7 Cherokee h Q CHKE .20 27.4 1.85 .38 31 .73 144 .76 .68 +.01 +44.6 CherHMtg N CHMI 1.96 10.6 4 19.35 16.01 116 18.51 800 18.60 18.25 +.01 +5.5 ChrHMt pfA N CHMIpA 2.05 8.2 26.03 23.51 11 24.97 29 25.07 24.82 -.05 +1.2 ChesEng N CHK 5 5.60 1.71 44242 2.97 190550 3.00 2.67 +.25 +41.4 ChesEn pfD N CHKpD 4.50 9.0 58.43 40.79 4 50.00 17 51.25 48.30 -.01 +18.5 ChesGranW N CHKR .24e 17.9 1 1.90 1.00 15 1.35 187 1.40 1.30 +.03 +21.6 ChespkLdg N CHSP 1.60 5.9 19 33.81 23.68 244 27.06 1826 27.41 26.29 +.18 +11.1 ChespkUtil N CPK 1.48 1.7 24 93.40 66.35 51 86.88 259 87.64 81.35 +3.51 +6.9 Chevron N CVX 4.48 3.9 24 133.88 100.22 9368 114.37 30506 114.65 110.17 +1.83 +5.1 ChiRivet A CVR .84 2.7 34.90 28.70 1 31.44 2 31.44 30.72 +.14 -.2 ChkSoup n Q CSSE .45p 11.41 6.19 4 8.10 80 8.60 7.90 +.03 +7.7 ChkSoup pf Q CSSEP 2.44 9.8 27.14 23.75 2 24.99 8 25.00 24.35 +.04 +2.0 Chicos N CHS .34 5.5 10 10.90 4.42 2682 6.20 17909 6.28 5.80 +.02 +10.3tChildPlace Q PLCE 2.00 2.2 18 161.65 84.47 779 90.93 3364 93.18 84.47 +.10 +.9 Chimera rs N CIM 2.00 10.8 8 19.32 15.77 1141 18.59 6010 18.69 18.30 +.27 +4.3 Chimer pfA N CIMpA 2.00 8.0 26.33 23.55 11 25.10 144 25.26 24.78 +.05 +.6 Chimer pfB N CIMpB 2.00 7.9 26.41 24.88 39 25.35 300 25.80 25.15 -.10 -.8 Chimerix Q CMRX 5.94 2.08 256 2.70 660 3.13 2.70 -.37 +5.1 ChinaAuto Q CAAS 6 5.19 2.00 12 2.92 109 3.03 2.80 +.12 +19.7 ChiBat rs Q GLG 9.20 1.35 166 2.05 247 2.60 1.90 -.14 +23.9 ChinaBio Q CBPO 22 107.44 60.08 118 81.18 635 82.17 78.89 +1.87 +6.9 ChinCer rs Q CCCL 6.45 .72 3524 1.85 14442 2.30 1.35 +.37 +20.9 ChiCustR n Q CCRC 35.10 7.90 215 11.95 262 12.01 11.27 +.55 -8.1 ChinaDEd N DL .45e 8 10.71 6.34 22 6.81 88 7.16 6.65 -.08 +1.6 ChinaEAir N CEA 45.33 25.68 10 30.73 40 30.76 28.53 +1.16 +12.2 ChiFnOnl Q JRJC 2.88 .64 767 1.11 957 1.36 .92 +.11 +23.3 ChinaFd N CHN .55e 3.0 24.76 16.45 36 18.42 296 18.49 17.45 +.70 +9.1 ChinaGreen N CGA .10e 18.2 1 1.65 .45 38 .55 405 .55 .51 +10.2 ChinaHGS Q HGSH 2.55 .82 54 1.03 56 1.05 .95 -.02 +6.1 ChnaIntNt n Q CIFS 47.98 .64 101 .97 1733 1.15 .90 -.05 +5.4 ChinaJJ h Q CJJD 2.46 1.17 438 2.09 1646 2.22 2.03 -.07 +4.5 ChinLend h Q CLDC .32e 30.2 7.75 .77 106 1.06 515 1.17 .96 +.07 +14.0 ChinaLife s N LFC .14e 1.1 17.32 9.85 782 12.19 3581 12.20 10.73 +1.09 +16.2 ChinaMble N CHL 3.50e 6.8 53.23 43.25 1447 51.42 8216 51.83 50.82 +.37 +7.1 ChinaNRes Q CHNR 3.88 1.57 1 1.69 23 1.76 1.65 -.1 ChiNBorun N BORN 1 1.57 .63 27 .73 56 .81 .67 +.03 +14.0 ChOnlEd n N COE 13.73 5.01 7 7.36 39 7.70 6.50 +.24 +1.9 ChinaPet N SNP 3.73e 4.7 105.61 69.02 218 79.75 1250 79.98 76.75 +2.12 +13.0 ChinaPhH A CPHI .84 .19 906 .30 2319 .34 .26 +.03 +16.3 ChinRap n N XRF 6.07 .00 476 1.39 604 1.42 1.05 +.33 +36.3 ChiRecy rs Q CREG 3.80 .56 431 .86 2597 .99 .83 -.03 +16.3 ChinaSXT n Q SXTC 23.35 4.40 58 4.70 516 6.64 4.48 -1.50 -18.1 ChinaSoAir N ZNH .64e 1.8 70.52 25.45 43 35.26 146 35.61 33.23 +1.00 +16.1 ChnaTcF rs Q CNTF 4.07 .76 1 1.25 114 1.33 .97 +.01 +25.0 ChinaTel N CHA 1.21e 2.3 54.10 41.28 36 52.48 167 52.92 50.93 +.74 +3.4 ChinaUni N CHU 15.19 10.33 381 11.14 2905 11.29 10.69 +.27 +4.5 ChXDPlas Q CXDC 2 4.65 1.28 158 2.82 378 3.27 2.33 +.41 +60.2 ChiXFsh rs A XNY 7.10 6.04 6.55 ChinaYuch N CYD .73e 4.8 5 27.98 12.00 50 15.20 228 15.54 14.36 +.68 +22.2 ChiCache lf Q CCIH 2.59 1.00 99 1.14 542 1.25 1.12 -.01 +1.2 ChinaNt rs Q CNET 5.27 1.02 276 1.66 1488 1.97 1.58 -.09 +23.9 ChipMOS Q IMOS 11 20.24 12.81 7 16.43 67 16.43 15.78 +.40 -2.4 Chipotle N CMG 530.68 247.52 880 513.24 3760 523.78 499.76 +6.29 +18.9 ChoiceHtls N CHH .86 1.1 37 85.35 66.71 206 75.42 2777 76.28 73.73 +.68 +5.4 ChrisBnk N CBK 1.37 .31 105 .62 2210 .66 .56 +.09 +32.5 ChromaDx n Q CDXC 6.26 2.79 145 3.34 957 3.55 3.26 -.11 -2.6 ChubbLtd N CB 2.90e 2.2 17 157.50 119.54 2241 133.59 10653 134.21 128.66 +4.07 +3.4 ChungTel N CHT 1.29e 3.7 39.33 34.02 64 34.54 404 34.71 34.37 -.18 -3.5 ChurchDwt s N CHD .87f 1.3 69.49 44.87 1907 68.36 9049 68.75 66.36 +1.21 +4.0sChrchCap n N CCC 10.29 9.50 8334 10.44 27553 10.51 9.89 +.85 +9.3sChrchC un N CCC/U 10.95 9.98 362 11.45 13510 11.45 10.25 +1.41 +13.3 ChrchllD Q CHDN 1.63f .6 23 314.60 223.73 78 267.14 478 267.84 257.55 +2.82 +9.5 ChuysHldg Q CHUY 88 34.10 17.03 176 21.90 550 21.92 19.83 +.87 +23.4 CideraTh n Q CDTX 8.55 1.94 52 2.94 297 3.18 2.78 -.03 +25.1sCienaCorp N CIEN 38.48 20.71 1981 38.50 10223 38.73 36.31 +1.83 +13.5 Cigna N CI .04 19 227.13 163.02 2518 194.83 13405 198.39 191.68 +.17 +8.4 Cimarex N XEC .72 1.0 11 128.00 55.62 914 74.74 7214 75.30 69.65 +4.10 +21.2 Cimpress Q CMPR 171.76 99.16 106 119.99 615 122.34 112.40 +4.93 +16.0 CincB pfB N CBBpB 3.38 8.8 50.90 24.63 18 38.25 55 39.50 34.00 +3.26 +35.0 CinciBell rs N CBB 38 18.85 6.60 383 8.78 1524 9.01 8.36 +.07 +12.9 CinnFin Q CINF 2.12 2.6 14 82.86 66.33 1396 80.35 3774 80.41 76.51 +3.30 +3.8 Cinedigm rs Q CIDM 1.81 .48 52 .80 189 .85 .66 +.00 +40.5 Cinemark N CNK 1.28 3.1 17 44.00 33.36 1355 40.92 6435 41.02 39.26 +1.27 +14.3 CinerRes N CINR 2.27 9.5 10 29.36 19.66 19 23.77 58 24.59 23.65 +.02 +10.8 Cintas Q CTAS 2.05f 1.1 28 217.34 147.38 638 184.91 2454 185.34 175.48 +7.12 +10.1 Circor N CIR .15 .6 16 54.89 19.73 89 27.17 609 27.61 25.77 +.02 +27.6 Cirrus Q CRUS 16 55.13 31.25 752 36.65 3464 37.22 35.08 +.84 +10.5 Cisco Q CSCO 1.32 2.9 20 49.47 37.35 24388 45.03 100234 45.35 43.00 +1.54 +3.9 Cision N CISN 38 18.28 10.86 206 12.57 1700 12.87 12.18 +.04 +7.4 CitiTrends Q CTRN .32 1.6 18 34.90 17.79 105 20.61 573 22.06 19.36 -.86 +1.1 CitGBP Dl n N UGBP 32.62 16.36 1 19.39 22 20.11 18.53 +.06 +2.9 CitCHF Dl n N UCHF 32.08 20.81 21.23 0 22.46 21.22 -1.91 -5.1 Citi GBP n N DGBP 32.02 18.65 0 28.60 3 29.76 27.44 -.11 -6.4 CitEUR Dl n N UEUR 31.62 18.64 1 19.01 13 19.80 19.02 -.73 -4.0 Citi EUR n N DEUR 31.07 18.78 13 30.19 20 30.24 29.04 +1.09 +3.8 Citi AUD n N DAUD 32.00 18.62 0 28.95 1 28.85 28.48 +.61 -6.8 CitAUD Dl n N UAUD 32.65 17.86 0 19.01 16 19.43 18.97 -.42 +5.3 Citi JPY n N DJPY 26.51 18.17 22.73 1 22.83 22.13 +.61 -1.3 CitJPY Dl n N UJPY 39.22 22.12 1 25.27 2 25.99 25.31 -1.74 -1.1 Citi CHF n N DCHF 28.19 19.08 25.79 0 25.68 25.66 -2.40 -8.5 Citigp pfN N CpN 1.97 7.3 27.78 25.90 237 26.82 957 26.85 26.43 +.25 +1.5 CgpVelLCrd N UWT 50.75 7.93 12035 13.97 57270 14.11 11.64 +1.40 +57.0 CgpVelICrd N DWT 19.46 4.53 9566 9.49 32585 11.60 9.40 -1.28 -40.5 Citigroup N C 1.80 2.9 9 80.70 48.42 19906 63.12 149480 63.19 55.70 +6.43 +21.2 Citigrp pfC N CpC 1.45 5.8 25.73 24.70 24.92 Citigp pfJ N CpJ 1.78 6.7 29.06 25.35 145 26.75 613 26.75 26.42 +.13 +2.1 Citigp pfK N CpK 1.72 6.5 28.69 25.34 232 26.35 1271 26.44 26.18 -.09 +.5 Citigrp pfS N CpS 1.58 6.1 26.75 25.08 202 25.90 513 25.90 25.72 +.06 +1.6 CitiusPh n Q CTXR 4.60 .94 64 1.14 478 1.20 1.10 -.01 +9.6 Citiz&Nthn Q CZNC 1.08 4.4 18 28.99 22.00 11 24.67 91 24.95 23.60 +.68 -6.7 CtzCmtyBc Q CZWI .20f 1.8 16 14.25 10.50 0 11.05 56 11.43 10.83 +.14 +1.4 CitizFincl N CFG 1.28f 3.6 9 48.23 27.62 9676 35.43 33770 35.48 32.22 +2.80 +19.2 CitizFst Q CZFC .28 1.3 13 27.10 20.21 3 21.37 4 22.00 21.35 -.03 -.3 CitizHold Q CIZN .96 4.4 17 24.00 19.08 2 21.87 10 23.00 20.46 +.42 +4.1 CitizInc N CIA 8.80 6.67 72 7.56 322 7.80 7.42 +.5 CitrixSy s Q CTXS 1.40 1.3 28 116.82 83.70 2147 108.74 9528 109.23 104.98 +2.60 +6.1 CtyHld Q CHCO 2.12f 3.0 18 83.27 64.32 100 70.76 332 71.58 66.63 +2.64 +4.7 CityOffce g N CIO .94 9 13.20 9.73 151 11.22 899 11.40 10.94 +.03 +9.5 CityOff pfA N CIOpA 1.66 7.3 25.87 21.02 1 22.75 16 22.95 22.07 -.04 +.9 Civeo N CVEO 4.64 1.12 481 2.11 2210 2.24 2.06 -.09 +47.6 CivistaBcsh Q CIVB .36 1.9 26 25.88 15.55 46 19.36 238 19.60 17.57 +1.62 +11.1 Civista pf Q CIVBP 1.63 2.6 80.00 58.10 61.38 0 61.38 61.38 +3.28 +5.6 CivitasSolu N CIVI 19 17.70 11.15 185 17.60 1281 17.62 17.58 +.01 +.5 Clarus Q CLAR .10 1.0 12.00 6.35 68 10.17 299 10.30 9.76 +.10 +.5 ClayGSCn N GCE 1.43e 10.7 17.09 12.42 13.40 2 13.69 13.46 -.17 +3.0 CleanEngy Q CLNE 4.05 1.31 351 1.98 2193 2.04 1.92 -.04 +15.1 CleanHarb N CLH 72.50 44.75 441 57.34 2528 57.58 54.34 +1.71 +16.2 ClearChan N CCO 6.38 4.23 52 5.35 326 5.62 5.29 -.06 +3.1 ClrBrEnTR N CTR 1.35e 14.0 13.18 7.16 96 9.66 479 9.68 9.23 +.33 +23.8 ClearOne Q CLRO .28 18.9 8.90 1.12 23 1.48 125 1.55 1.40 +18.4 ClrAllCGr n Q CACG 31.85 24.36 9 29.16 41 29.17 28.12 +.79 +9.1 ClrLgCap n N LRGE 34.24 27.06 0 31.22 8 31.22 30.14 +.91 +9.0 ClrDvStr n Q YLDE 29.55 25.52 27.03 4 27.09 26.63 +.33 +7.2 ClearEnFd N CEM 1.76f 14.1 17.36 9.60 265 12.46 1844 12.47 11.86 +.50 +19.7 ClrbEOpFd N EMO 1.47e 15.2 13.36 7.33 143 9.65 994 9.66 9.21 +.35 +23.6 Clearfield Q CLFD 20 15.30 8.41 15 11.21 95 11.60 10.58 +.27 +13.0 ClearsBio n Q CLSD 15.33 .99 269 1.16 1187 1.23 1.10 -.05 +8.4 ClearSign Q CLIR 3.00 .77 17 1.20 171 1.25 1.15 -.05 +17.6 ClearwPpr N CLW 17 50.60 21.55 334 30.82 904 30.97 29.57 +.72 +26.5tClearwEn A N CWEN/A 1.32f 8.8 31 20.68 13.29 515 15.00 2322 15.06 13.29 -.76 -11.3tClearwEn C N CWEN 1.32f 8.6 21 20.75 13.44 1404 15.35 9178 15.44 13.44 -.89 -11.0 ClemPhr n Q CMTA 19.58 8.10 34 13.51 162 14.77 12.78 -.63 +14.9 CleBio hrs Q CBLI 4.01 1.00 2 1.46 53 1.74 1.30 +.16 +44.6 ClevCliffs N CLF .20 2.2 3 13.10 6.30 9295 9.01 33570 9.15 8.32 +.41 +17.2 ClipRlty n N CLPR .38 14.38 7.62 34 13.23 138 13.45 13.05 -.06 +1.2 Clorox N CLX 3.84 2.5 25 167.70 113.57 941 154.37 4650 154.85 150.08 +1.02 +.1 CloudPeak N CLD 5.70 .26 2294 .35 19632 .36 .28 +.01 -5.2 Cloudera n N CLDR 22.43 10.07 4296 12.84 17033 12.96 11.28 +1.23 +16.1 CloughGA A GLV 1.44 13.3 13.77 9.41 29 10.80 148 10.86 10.51 +.29 +7.9 CloughGEq A GLQ 1.38 11.5 15.84 9.81 42 11.98 259 12.12 11.78 +.23 +10.5 ClghGlbOp A GLO 1.20 13.2 11.53 7.63 122 9.07 642 9.14 8.65 +.29 +10.2 ClovisOnc Q CLVS 65.97 11.50 2421 24.00 7916 24.11 21.66 -.08 +33.6 CoDiagn n Q CODX 6.66 1.01 763 1.17 2672 1.55 1.01 +.06 -21.5 CoStar Q CSGP 69 448.35 315.85 211 380.10 1037 380.49 351.30 +20.83 +12.7 CoastFn n Q CCB 18.90 11.85 5 14.94 36 15.38 14.73 -.19 -1.9 CCFemsa N KOF 1.75e 2.7 79.42 54.53 55 64.79 496 66.89 64.19 -1.07 +6.5 CocaCons Q COKE 1.00 .5 50 221.83 125.08 18 207.45 180 209.88 197.92 -1.21 +17.0 CocaCola N KO 1.56 3.3 90 50.84 41.45 12760 47.61 69122 47.69 46.81 +.27 +.5 CocaCEur n N CCEP 1.12f 2.4 49.43 36.17 846 46.20 4636 47.11 45.68 -1.14 +.8 CocrystP n Q COCP 6.45 1.51 7 3.86 154 4.18 3.70 -.06 +7.2 CodaOct n Q CODA 8.44 3.28 2 5.85 22 5.94 5.73 -.03 +.6 Codexis Q CDXS 23.05 8.00 414 17.00 1910 17.65 15.43 +.88 +1.8 CdrsVlly Q CVLY .64f 2.9 11 33.45 20.27 12 21.78 44 23.00 21.63 -.52 +2.5 Coeur N CDE 40 8.94 3.80 3703 4.44 17188 4.99 4.22 -.48 -.7 CoffeeH Q JVA 37 5.75 3.53 8 4.45 57 4.47 4.22 +.07 +26.1 CogentC Q CCOI 2.24f 4.6 57.65 35.75 263 48.68 1133 48.70 47.14 +.50 +7.7 Cognex s Q CGNX .20f .5 33 70.00 34.88 1474 42.94 5951 43.27 40.81 +1.20 +11.0 CognizTch Q CTSH .80 1.2 21 85.10 59.47 3905 67.82 18377 68.03 64.34 +2.90 +6.8 CohBar n Q CWBR 10.79 2.55 63 3.73 207 4.42 3.70 -.43 +19.9 Cohen n A COHN .80 9.6 12.00 7.40 2 8.29 10 8.58 7.98 -.44 -1.6 CohSClosed N FOF 1.04 8.6 13.52 10.09 59 12.12 277 12.12 11.69 +.43 +9.3 CohStGlbI N INB 1.12 13.7 10.40 7.16 82 8.20 411 8.20 7.90 +.19 +10.1 Cohen&Str N CNS 1.32 3.6 17 46.06 32.95 126 36.77 510 36.91 33.54 +2.80 +7.1 CohStInfra N UTF 1.60 7.2 24.19 18.63 135 22.18 941 22.25 21.80 +.23 +12.2 C&SLtDP&I N LDP 1.87 8.2 26.53 19.29 109 22.81 568 22.93 22.20 +.69 +4.6 C&SIncEgy N MIE 1.32 14.6 11.40 6.90 148 9.07 562 9.12 8.88 +.18 +20.9 CohStQIR N RQI .96 8.4 12.64 9.84 329 11.37 1498 11.40 11.08 +.33 +9.7 CohStRE N RNP 1.48 7.8 20.26 16.42 105 18.95 460 18.97 18.47 +.46 +6.5 CohStSelPf N PSF 2.06 8.1 28.78 21.74 27 25.55 113 25.85 25.13 +.09 +7.5 CohenStTR N RFI .96 8.1 13.10 10.45 109 11.89 486 11.98 11.65 +.26 +10.6 Coherent Q COHR 17 329.00 90.10 400 120.33 1546 121.13 110.11 +5.01 +13.8 CoherusBio Q CHRS 20.66 8.32 655 11.72 3636 12.58 11.01 -.65 +29.5 Cohu Q COHU .24 1.4 17 27.83 14.08 154 17.76 1112 18.12 17.00 +.28 +10.5 Colfax N CFX 17 42.08 18.95 2888 23.88 10007 23.93 21.47 +1.94 +14.3 ColgPalm N CL 1.68 2.7 26 77.91 57.41 5193 62.63 18808 63.70 61.37 +.53 +5.2 CollPlant n Q CLGN 8.99 3.13 4 4.75 17 4.91 4.35 -.04 +13.1 CllctUnv Q CLCT .70 5.3 10 29.62 10.01 34 13.23 89 13.48 12.55 +.37 +16.5 Collegium n Q COLL 29.90 13.70 256 15.76 1369 16.18 14.93 -.19 -8.2 Colliers Q CIGI .10 .2 19 84.20 52.01 34 61.44 190 61.80 58.28 +2.38 +11.6 ColonyBk Q CBAN .30f 1.9 10 19.50 12.29 0 15.69 3 15.75 15.00 +.33 +7.5 ColonCap N CLNY 10.61 4.55 2376 5.57 11781 5.75 5.49 +.02 +19.0 ColCap pfB N CLNYpB 2.06 8.3 25.95 20.61 6 24.78 50 24.78 23.59 +.63 +7.1 ColCap pfE N CLNSpE 2.19 8.8 26.96 22.06 20 24.88 203 24.92 24.38 +.45 +7.5 ColCap pfG N CLNYpG 1.88 8.8 25.34 17.95 6 21.40 12 21.60 20.63 -.10 +7.0 ColCap pfJ N CLNYpJ 24.84 16.75 35 20.10 177 20.16 19.46 +.06 +8.9 ColCap pfI N CLNYpI 1.79 8.9 25.45 16.96 21 20.16 275 20.23 19.62 +.10 +9.3 ColCap pfH N CLNYpH 1.78 8.9 25.14 16.86 12 20.04 90 20.06 19.62 +.04 +8.6 ColBnkg Q COLB 1.04a 2.7 20 46.71 31.35 743 38.29 2665 38.40 36.60 +1.04 +5.5 Col Sust n N ESGW 32.13 22.66 0 25.18 1 25.07 24.50 +.59 +7.8 Col SusInt n N ESGN 32.31 22.70 24.75 4 24.69 24.54 +.06 +5.8 Col SusUS n N ESGS 31.48 22.85 2 26.08 10 26.22 25.16 +.98 +8.0 Col MuniI n N MUST 20.61 19.68 20.53 0 20.56 20.54 +.06 +.5 ColumFn n Q CLBK 17.73 14.01 183 15.01 531 15.28 14.91 +.04 -1.8 Col Bey N BBRC .50e 3.0 20.47 15.35 15 16.63 35 16.65 16.34 +.20 +5.9 ColEmxChi N XCEM 30.22 23.08 1 25.36 11 25.33 24.76 +.46 +6.7 ColQualDv N HILO .32e 2.3 17.10 13.00 0 13.82 1 13.84 13.78 +.19 +4.2 Col EMCns N ECON .10e .5 29.87 19.61 227 22.13 714 22.22 21.29 +.61 +8.6 Col IndiaC N INCO .03e .1 50.41 37.00 44 42.23 81 43.79 42.18 -.66 -4.5 Col IndiaInf N INXX .10e .9 16.28 10.67 8 11.24 27 11.43 11.24 -.22 -5.6 Col IndSC N SCIN .17e 1.2 25.98 13.00 2 14.63 3 14.93 14.50 -.11 -2.0 ColumbPT N CXP .80 3.8 12 25.07 18.08 571 20.81 3770 20.83 19.94 +.73 +7.5 ColSelTec N STK .92a 4.9 24.17 15.20 75 18.70 328 18.95 17.60 +.94 +11.2 ColuSprtw Q COLM .96f 1.1 28 95.74 70.36 388 86.09 1605 87.00 81.01 +3.54 +2.4 Colmbus Q CMCO .20 .6 68 45.85 27.66 128 34.23 532 34.38 32.56 +1.38 +13.6 comScore n Q SCOR 25.69 12.85 97 17.70 521 17.83 16.59 +.92 +22.7 Comcast s Q CMCSA .76 2.1 17 44.00 30.43 22624 36.21 104114 36.32 35.35 +.58 +6.3 Comcst29 N CCZ 1.58e 3.2 61.00 47.50 0 48.80 1 51.70 48.76 -2.95 -4.9 Comerica N CMA 2.40f 3.0 11 102.66 63.69 2390 81.19 14514 81.23 72.44 +7.88 +18.2 ComfrtS N FIX .36f .7 30 59.83 39.40 175 48.16 1582 48.70 46.54 +1.11 +10.3 CommScpe Q COMM 18 41.60 15.09 2437 19.05 9189 19.30 18.58 +.26 +16.2 ComndSec A MOC 3.55 1.20 3 2.80 38 2.80 2.78 +.02 -.4 CmcBMO Q CBSH .94b 1.5 16 72.55 53.40 471 61.61 2497 61.82 57.28 +3.64 +9.3 CmcBc pfB Q CBSHP 1.50 5.9 26.51 24.81 11 25.62 29 25.69 25.21 -.06 +1.5 CmclMtls N CMC .48 2.8 49 26.72 15.23 1975 17.00 10445 17.08 15.71 +1.31 +6.1 CmclVehcl Q CVGI 15 13.90 5.35 101 7.25 535 7.35 6.51 +.53 +27.2 CommSys Q JCS .08m 3.5 4.24 2.03 4 2.29 94 2.50 2.17 -.14 +12.8 CmtyBkSy N CBU 1.52 2.4 17 67.07 50.72 201 63.95 1008 64.48 60.83 +2.08 +9.7 CmtyBkTr Q ESXB 17 10.05 6.62 96 7.70 215 7.79 7.31 +.02 +6.6 CmtyFinCp Q TCFC .50f 1.7 11 38.39 26.47 6 29.80 28 29.96 29.46 +.19 +1.9 CommuFt n Q CFBI 12.51 10.06 6 10.86 50 10.98 10.61 +.14 -6.8 CmtyHlt N CYH 6.36 2.48 1530 4.05 12322 4.29 3.65 +.29 +43.6 CmtyHlt rt Q CYHHZ .04 .00 .00 +100.0 CmtyHcT n N CHCT 1.62f 5.1 82 32.81 22.41 93 31.86 509 32.05 30.34 +1.09 +10.5 CmtyTrBc Q CTBI 1.44 3.4 13 53.00 35.70 29 41.90 232 42.89 40.78 +.16 +5.8 CmtyWest Q CWBC .20 2.0 13 12.97 9.44 8 10.10 21 10.15 9.80 +.05 +.6 CommVlt Q CVLT 72.65 48.35 283 62.53 1447 62.89 59.43 +1.45 +5.8 CBD-Pao N CBD .08e .3 25.12 17.91 505 23.84 3276 24.38 23.63 -.06 +14.8 CompDivHd N CODI 1.44 10.1 18.35 11.60 191 14.32 1535 15.07 14.19 -.22 +15.0 ComDivH pf N CODIpA 1.81 9.7 24.48 15.41 32 18.58 77 18.81 18.27 +.10 +4.1 CompssMn N CMP 2.88 5.9 17 75.55 38.19 504 48.59 2653 48.69 43.79 +4.27 +16.6 Compugn Q CGEN 5.00 2.00 101 3.17 357 3.18 2.80 +.23 +46.1 CmptrPr Q CPSI .40 1.5 44 34.65 23.81 82 27.05 451 27.37 26.24 +.07 +7.8 CmpTask Q CTG .24 5.7 9.62 3.85 11 4.18 93 4.67 4.02 -.44 +2.5 Compx A CIX .20 1.4 13 16.50 11.95 3 14.20 13 14.35 13.49 +.80 +4.3 CmstkH rs Q CHCI 6.58 1.25 7 2.01 20 2.19 2.00 -.08 +19.6 ComstkM rs A LODE .49 .12 378 .14 2928 .15 .13 -.01 +4.5 ComstkRs rs N CRK 12.32 4.21 278 6.48 1313 6.80 6.25 -.02 +43.0 Comtech Q CMTL .40 1.6 18 36.94 20.62 323 25.65 1052 26.41 23.75 +.81 +5.4 ConAgra N CAG .85 3.9 12 39.43 20.22 6417 21.57 33631 21.64 20.81 -.04 +1.0 ConatusPh Q CNAT 10 7.95 1.15 232 1.85 1770 2.07 1.62 -.17 +6.9 ConcertPh Q CNCE 26.15 10.80 85 14.22 627 14.78 13.82 -.22 +13.3 ConchoRes N CXO 19 163.11 93.31 2902 124.87 9763 126.54 118.51 +4.42 +21.5 ConcdMed N CCM 4.20 2.46 6 3.18 12 3.31 2.92 -.19 -10.7 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, January 19, 2019

PAGE 38

tConcrPump Q BBCP 15.25 7.31 4 7.57 30 8.49 7.31 -.56 -8.0 CondHos rs A CDOR .78e 9.2 11 11.32 6.10 4 8.52 58 8.80 7.93 +.32 +23.7 Conduent n N CNDT 23.39 9.68 2905 12.21 11817 12.31 11.73 +.33 +14.9 Conformis h Q CFMS 2.65 .36 454 .58 2648 .59 .46 +.12 +61.7 ConiferH n Q CNFR 7.20 3.06 2 4.86 11 4.86 4.28 +.04 +38.9 Conifer23 n Q CNFRL 1.69 6.8 26.00 19.75 24.83 2 24.93 24.00 +.83 +18.2 Conmed Q CNMD .80 1.2 25 83.49 55.23 400 66.64 1181 68.20 63.35 +2.40 +3.8 Conns Q CONN 13 42.65 17.00 476 19.65 2022 20.26 18.60 +.25 +4.2 ConnectOne Q CNOB .30 1.5 16 31.40 17.07 106 20.54 1145 20.55 19.13 +1.35 +11.2 ConnWtrSv Q CTWS 1.25 1.9 36 70.30 48.86 31 65.77 202 66.09 63.44 +1.50 -1.6 ConocoPhil N COP 1.22f 1.8 54 80.24 50.18 6074 67.90 27123 68.31 65.01 +1.51 +8.9 ConsolCom Q CNSL 1.55 14.2 14.23 8.51 524 10.95 2800 10.97 10.42 +.08 +10.8 ConEd N ED 2.86 3.7 16 84.32 71.12 3019 76.51 13554 77.10 73.30 +.58 +.1 CnsTom A CTO .32f .5 7 67.97 49.23 8 63.55 84 63.55 59.09 +3.86 +21.0 ConsolWtr Q CWCO .34 2.7 22 15.35 10.76 20 12.39 217 12.75 11.62 +.55 +6.3sConstAlph n Q CNAC 10.28 9.72 10.28 13 10.28 10.26 +.03 +.7 ConstAlp un Q CNACU 16.04 9.74 0 10.42 0 10.42 10.05 +.08 -2.5 ConstAl rt Q CNACR .95 .01 5 .17 71 .19 .12 -10.5 ConstellA N STZ 2.96f 1.8 10 236.62 150.37 2952 164.15 11726 166.10 157.14 +4.94 +2.1 ConstellB N STZ/B 2.68f 1.6 13 234.00 151.40 2 164.36 4 165.56 158.43 +4.46 -.2 ConstPh n Q CNST 8 12.21 4.01 38 6.32 180 7.00 5.16 -.66 +57.6 Constellm N CSTM 14.10 6.26 557 8.29 4534 8.43 7.42 +.59 +18.6 ConstPrt n Q ROAD 10 14.06 7.70 51 11.15 262 11.50 10.38 +.16 +26.3 ConsuPtf Q CPSS 5 4.69 2.99 80 3.70 189 3.75 3.59 +.08 +22.9 CnE pfB N CMSpB 4.50 4.4 105.90 96.93 2 102.50 3 102.50 101.10 +.75 +1.0 ContainStr N TCS 12 12.42 3.57 263 6.05 1069 6.20 5.78 +.19 +26.8 Contango A MCF 7.32 2.72 80 3.93 578 3.98 3.70 +.05 +20.9 ContlBldg N CBPX 12 39.60 24.13 353 25.88 1401 26.28 24.85 -.10 +1.7tContMatls A CUO 19.95 10.08 2 14.80 16 14.80 10.08 +3.39 +36.9 ContlRescs N CLR 19 71.95 35.54 2971 47.59 9968 48.30 45.20 +1.18 +18.4tContraFect Q CFRX 2.93 .42 837 .55 10573 .66 .42 -.06 -64.2 ContraV rs Q CTRV 2.96 .21 31 .34 280 .39 .30 -.02 +18.8 Control4 Q CTRL 29 37.62 15.59 365 18.75 2706 20.13 16.62 -1.27 +6.5 ConturaE n N CTRA 56 76.50 60.76 76 64.75 322 65.29 62.11 +.99 -1.5 CooTek n N CTK 13.30 5.40 51 11.34 1065 12.94 10.55 -1.66 +36.3 CoolHl rs Q AWSM 22.61 1.15 399 2.06 3256 2.74 1.56 +.44 +6.2 CooperCo N COO .06 85 283.18 216.47 552 269.63 2198 274.45 259.21 +8.17 +5.9 CooperTire N CTB .42 1.2 48 40.78 22.58 732 33.98 4032 34.52 31.11 +.97 +5.1 CooperStd N CPS 8 146.78 56.68 259 74.21 1070 75.51 66.62 +5.31 +19.5 CopaHold N CPA 3.48 3.8 11 141.21 67.38 514 92.08 1855 92.67 83.14 +5.10 +17.0 Copart s Q CPRT 27 67.08 39.21 866 50.06 7823 50.68 48.88 -.60 +4.8sCopel N ELP .26e 3.0 9.30 4.70 316 8.79 2205 9.30 8.65 -.12 +12.3 CorbusPhm Q CRBP 9.96 4.50 739 7.53 3547 8.34 7.35 -.61 +28.9 Corcept Q CORT 13 25.96 11.21 1155 14.94 8637 16.08 13.80 +.98 +11.8 CoreLabs N CLB 2.20 3.1 39 130.34 56.72 559 70.50 2410 71.46 66.56 +1.59 +18.2 CoreMold A CMT .05 22.36 6.37 14 8.31 188 8.92 7.90 +.03 +16.9 CoreMrk s Q CORE .44f 1.5 25 40.12 17.10 477 28.74 2081 29.59 26.25 +1.19 +23.6 CorePtLd n N CPLG 28.30 11.43 235 12.40 1056 12.99 12.09 -.58 +1.2 Corecivic N CXW 1.72 8.8 11 26.09 17.16 506 19.49 2940 19.69 18.80 +9.3 CoreLogic N CLGX 20 55.79 31.87 437 36.56 1835 36.69 34.61 +1.41 +9.4 CorEn pfA N CORRpA 1.84 7.5 25.73 22.56 22 24.68 64 24.90 24.04 +.48 +5.0 CorEnInf rs N CORR 3.00 8.6 15 39.46 32.52 57 34.71 271 34.87 34.04 +.11 +4.9 CoreSite N COR 4.40f 4.7 35 117.82 82.64 253 94.29 1524 94.34 91.05 +2.37 +8.1 Corindus n A CVRS 1.65 .70 288 1.15 1606 1.25 1.09 +.02 +36.9 CorMedix A CRMD 2.40 .17 4653 1.71 25692 2.26 1.57 +.07 +32.6 CorOnDem Q CSOD 59.18 36.26 217 54.71 1449 54.72 51.96 +1.59 +8.5 CrnstTotR A CRF 3.35 29.3 16.22 9.11 327 11.45 1103 11.49 11.06 +.19 +3.1 CrnrstnStr A CLM 3.40 29.0 16.19 9.31 428 11.73 1719 11.80 11.36 +.11 +4.9 Corning N GLW .72 2.4 36.56 26.11 4603 30.63 19462 30.77 29.66 +.58 +1.4 CpBT JCP N JBN 1.75 23.7 14.36 6.00 1 7.37 19 8.21 7.30 -.37 +17.8 CorpOffP N OFC 1.10 4.7 12 31.01 20.04 1028 23.47 3358 23.69 22.92 -.17 +11.6 Cort1Aon27 N KTN 2.05 6.9 32.96 28.10 0 29.51 9 29.60 29.14 +.01 +2.0 CortsJCP97 N KTP 1.91 23.7 16.26 6.60 5 8.06 43 8.99 8.03 -.36 +16.0 CortsJCP N JBR 1.75 23.3 14.64 5.61 7.50 19 8.01 7.45 -.49 +15.4 CortsPE N KTH 2.00 6.7 35.00 29.12 5 29.83 12 30.50 29.68 -.52 Corvel Q CRVL 31 70.73 46.45 41 64.21 202 65.13 60.54 +2.21 +4.0 CorvusPh n Q CRVS 13.91 3.22 52 4.12 637 4.44 3.96 -.22 +12.3 Cosan Ltd N CZZ .26e 2.5 11.89 6.21 1152 10.54 8500 10.74 9.80 +.43 +19.8 Costamre N CMRE .40 8.1 8.39 4.20 468 4.96 1788 5.05 4.78 +.02 +13.0 Costam pfB N CMREpB 1.91 8.6 25.11 18.23 0 22.12 7 22.50 22.00 -.21 +9.3 Costmr pfC N CMREpC 2.13 9.5 26.05 18.21 3 22.39 33 22.65 21.95 -.16 +5.7 Costam pfD N CMREpD 2.19 9.6 26.79 18.32 4 22.75 75 22.97 22.34 +.27 +8.3 Costco Q COST 2.28 1.1 32 245.16 175.79 2115 213.59 8551 214.16 208.16 +3.08 +4.9 Cott Cp N COT .24 1.6 17.34 13.34 879 15.08 3207 15.30 14.81 -.12 +8.2 Coty N COTY .50 6.6 21.68 5.91 11856 7.53 35190 7.73 7.11 +.29 +14.8 CountrP rs Q CPAH 7.30 .90 3 1.42 17 1.48 1.35 -.06 +18.5 CountyBcp Q ICBK .28 1.5 10 33.76 17.24 10 19.02 31 19.69 18.00 +.65 +9.5 CoupaSft n Q COUP 84.53 33.85 2297 76.66 11016 77.26 63.17 +11.67 +22.0 CousPrp N CUZ .26 3.0 13 9.88 7.53 5505 8.58 35692 8.61 8.31 +.06 +8.6 CovantaH N CVA 1.00 6.4 18.05 12.92 676 15.69 3300 15.75 14.70 +.74 +16.9 Covenant Q CVTI 17 35.19 18.13 100 22.32 700 22.57 20.51 +1.26 +16.3 CovrAll n A COVR CowenInc s Q COWN 19 17.99 11.63 578 15.78 1965 16.13 14.44 +1.17 +18.3 Cowen27 n Q COWNZ 1.84 7.4 26.00 22.73 4 24.70 26 25.24 24.51 -.54 +3.8 Cowen33 n Q COWNL 1.94 8.0 25.49 21.93 12 24.22 81 24.89 24.12 -.08 +3.1 CrackerB Q CBRL 5.00 3.0 16 185.00 141.63 237 168.46 1449 170.59 167.53 +.48 +5.4 CraftBrew Q BREW 32 21.00 13.64 41 15.87 414 16.04 15.13 +.36 +10.9 Crane N CR 1.40 1.8 22 102.65 67.18 257 79.85 1552 80.45 75.38 +2.94 +10.6sCrwfdA N CRD/A .28 3.0 66 9.48 7.47 8 9.30 100 9.48 8.80 +.29 +4.5 CrwfdB N CRD/B .20 2.1 67 10.24 7.54 9 9.44 112 9.59 8.95 +.44 +4.9 Cray Inc Q CRAY 28.60 18.76 284 22.32 1426 22.71 19.20 +.95 +3.4 CreatReal n Q CREX 3.43 2.00 7 2.46 90 3.20 2.31 +.13 +7.9 Credicp N BAP 8.57e 3.7 239.54 207.03 400 232.05 1389 234.89 223.63 +2.29 +4.7 CreditAcc Q CACC 18 467.26 297.63 117 429.12 535 437.11 407.52 +6.52 +12.4 CSVixST rs Q VIIX 23.85 10.92 96 15.66 298 17.09 15.35 -.94 -21.1 CS FILgCG N FLGE 302.18 166.60 11 217.99 45 218.05 202.18 +11.25 +15.1 CSSilvCC Q SLVO .41e 6.0 8.20 6.23 3 6.84 369 7.00 6.80 -.01 -.9 CSGoldCvC Q GLDI .45e 5.3 9.32 7.90 8 8.54 266 8.69 8.51 -.03 +.2 CSVS3xInSlv Q DSLV 39.55 20.93 94 28.92 296 28.97 26.97 +1.49 +3.3 CSVS3xInG Q DGLD 60.61 37.83 52 47.17 230 47.19 45.56 +.93 +.9 CSVIVxMT Q ZIV 94.16 57.69 35 66.83 275 67.08 63.15 +2.74 +10.6 CrSuisInco A CIK .26 9.1 3.34 2.66 153 2.90 813 2.93 2.88 +.01 +4.7 CrS Crd n Q USOI 2.50e 11.6 33.00 18.35 2 21.64 26 23.61 21.29 +.37 +13.0 CS MthlMtg N REML 28.99 20.07 44 23.88 143 24.20 23.40 +.43 +6.1 CS MthlyP A AMJL .99e CS MAsHi N MLTI 1.30e 28.49 24.86 26.45 0 26.50 26.50 +.12 +4.4 CS SP mlp N MLPO 1.12e 8.5 15.52 11.80 13.25 0 13.42 12.98 +1.36 +9.2 CredSuiss N CS 1.22e 9.9 19.98 10.23 3693 12.37 20688 12.41 11.66 +.55 +13.9 CrSuiHiY A DHY .29 12.5 2.86 1.98 342 2.30 1769 2.32 2.26 +.01 +6.0 Cree Inc Q CREE 51.78 30.78 1135 48.41 5990 48.99 45.50 +1.35 +13.2 CrescPtE g N CPG .12 3.4 19 9.24 2.70 1789 3.50 9956 3.55 3.21 +.11 +15.9 CrestEq rs N CEQP 2.40 7.4 40.55 25.10 403 32.25 1180 32.36 29.99 +1.46 +15.5 Cresud Q CRESY 4.29e 21.90 10.33 51 13.11 319 13.30 12.90 +.09 +7.9 Crinetic n Q CRNX 42.00 19.23 26 23.00 281 27.30 22.53 -.37 -23.3 Criteo SA Q CRTO 20 36.66 19.13 573 24.95 2042 25.59 24.71 -.17 +9.8 Crocs Q CROX 31.88 12.02 1799 29.39 7545 31.33 28.90 -1.57 +13.1 CronosGp n Q CRON 15.30 5.12 22971 14.90 53073 15.19 12.75 +1.23 +43.4 CrossAmer N CAPL 2.10m 12.5 36 24.94 13.00 26 16.80 152 16.94 16.00 +.43 +18.6 CrssCtryHl Q CCRN 25 14.31 6.91 223 9.26 1259 9.28 8.39 +.49 +26.3 CrosTim N CRT 1.29e 9.6 13 15.97 10.60 28 13.41 121 14.24 12.15 +1.18 +22.8 CrwnCstle N CCI 4.50f 4.2 117.60 98.85 1908 107.61 8309 108.35 104.22 +.23 -.9 CrwnCst pfA N CCIpA 1.72 .2 1153.66 1007.84 4 1030.15 14 1030.15 1024.00 +2.11 -2.1 CrownCfts Q CRWS .32 5.5 14 7.54 5.00 11 5.86 49 5.90 5.55 +.04 +8.6 CrownHold N CCK 20 59.50 39.05 1230 48.27 6809 49.04 45.93 +1.72 +16.1 Cryolife N CRY .12 .4 92 36.05 16.80 99 28.44 494 28.95 26.41 +1.20 +.2 CryoPort rs Q CYRX 16.88 6.66 97 9.16 722 9.34 8.43 +.05 -17.0 Ctrip.com s Q CTRP 21 51.91 25.00 5507 32.40 22582 32.84 29.08 +2.58 +19.7 CubeSmart N CUBE 1.28f 4.4 27 33.18 25.22 994 29.25 5814 29.59 28.57 +.55 +2.0 Cubic N CUB .27 .4 77.35 50.61 215 62.35 1454 62.41 58.25 +3.07 +16.0 CueBioph n Q CUE 17.99 4.16 93 5.83 448 6.56 5.32 -.83 +24.0 CullenFr N CFR 2.68 2.7 18 121.66 81.87 342 99.90 1516 100.08 92.75 +6.22 +13.6 CullnF pfA N CFRpA 1.34 5.5 25.35 22.40 5 24.50 32 24.50 24.00 +.41 +4.8 Culp Inc N CULP .40f 2.1 12 33.00 18.35 40 18.84 391 19.30 18.39 -.16 -.3 CumbldPh Q CPIX 7.29 5.06 4 5.83 29 6.44 5.54 -.42 -3.3 Cummins N CMI 4.56f 3.0 42 194.18 124.40 1963 150.56 7724 150.73 137.58 +11.02 +12.7 Curis rs Q CRIS 5.20 .60 183 1.16 1143 1.19 .89 +.21 +68.1 CurEuro N FXE 120.65 110.63 111.89 CurtisWrt N CW .60 .5 23 143.38 95.23 191 112.01 1420 113.02 105.95 +4.56 +9.7 Cush Jn37 n N PPLN 22.11 13.19 1 17.06 1 17.06 16.70 +.21 +14.1 CushTRet rs N SRV 1.08 10.9 13.05 7.90 21 9.91 106 9.95 9.68 +.27 +16.5 CushngRen N SZC 1.64 10.6 20.64 12.61 28 15.52 220 15.69 15.00 +.29 +15.6 CushRoy rs N SRF .48 6.4 10.10 5.91 5 7.51 22 7.54 7.28 +.17 +16.4 CustomBcp N CUBI 7 32.34 16.72 624 20.97 1591 21.29 18.96 +1.83 +15.2 CustBc p C N CUBIpC .57p 26.90 23.48 3 25.74 12 25.90 25.45 +.24 +3.6 CustBc pfD N CUBIpD 27.40 21.85 25.52 1 25.63 25.36 +.17 +7.0 CustBc pfE N CUBIpE 26.71 22.62 2 25.72 20 26.04 25.66 -.01 +6.8 CustoBc pf F N CUBIpF 26.74 22.08 2 24.65 20 24.95 24.40 +.14 +4.4 Cutera Q CUTR 29 56.05 12.32 227 14.26 1277 14.67 13.40 +.04 -16.2 Cyanotch h Q CYAN 5.78 3.00 2 3.04 12 3.27 3.04 -.03 +.7 CybrOpt Q CYBE 55 22.30 12.90 31 19.40 112 19.81 18.15 +.35 +10.0 CyberArk Q CYBR 76 84.21 41.55 1005 78.52 4075 81.88 76.14 +.60 +5.9 Cyclacel pf Q CYCCP .60 10.7 7.00 4.85 5.60 1 5.60 5.60 -10.4 Cyclacel rs Q CYCC .15p 1.93 .51 44 .77 866 .85 .67 +.10 +27.4 CymaBay Q CBAY 15.59 6.31 345 8.93 2070 9.77 8.84 -.62 +13.5 CynergT n A CTEK 5.45 3.23 11 4.70 41 4.77 4.55 -.07 -.8 CypressEn N CELP .84 12.4 10 8.50 5.36 21 6.75 65 6.85 6.57 -.15 +20.1 CypSemi Q CY .44 3.3 22 18.87 11.75 4015 13.29 19366 13.48 12.69 +.01 +4.5 Cyren Ltd Q CYRN 3.79 2.00 22 2.76 60 2.79 2.15 +.06 -8.0 CyrusOne Q CONE 1.84 3.5 64 69.01 43.49 779 52.15 4920 52.70 51.01 -1.4 CytRx rs Q CYTR 2.35 .33 128 .61 872 .64 .57 +.02 +35.0 Cytokinetic Q CYTK 10.26 5.90 186 6.85 1319 7.36 6.77 -.43 +8.4 CytomX n Q CTMX 35.00 12.51 177 16.76 905 17.73 16.38 -.44 +11.0 CytoriTh rs Q CYTX 5.18 .25 305 .33 866 .33 .29 +.01 +12.1 Cytosorbnt Q CTSO 14.95 6.60 107 7.70 796 7.74 7.00 +.39 -4.7D -: DBV Tech Q DBVT 26.89 3.60 173 7.08 1068 8.41 6.96 -.89 +10.3 DCP Mid N DCP 3.12 9.3 74 46.67 24.18 700 33.49 3135 34.14 30.67 +1.99 +26.4 DCP Md pfB N DCPpB 1.97 8.5 26.34 20.04 28 23.13 121 23.22 22.90 -.06 +6.7 DCP pfC N DCPpC 1.99 8.7 25.00 20.39 96 22.95 196 23.59 22.78 -.58 +4.9 DD3 Ac un Q DDMXU 10.10 9.90 70 9.98 144 10.02 9.96 -.4sDFB Hlt n Q DFBH 10.87 9.60 9.97 147 10.87 9.85 +.13 +1.4 DFB Hlt un Q DFBHU 10.59 10.00 10.11 1 10.25 10.10 -.09 +.1 DGSE A DGSE 1.27 .37 33 .43 45 .46 .41 -.03 -6.5 DHI Grp N DHX 6 3.25 1.25 74 2.06 424 2.08 1.93 +.10 +35.5 DHT Hldgs N DHT .08e 1.8 5.60 3.27 515 4.37 2399 4.47 4.18 +.09 +11.5 DLH Hldgs Q DLHC 39 6.30 4.16 93 5.07 113 5.37 4.50 -.18 +9.0 DMC Globl Q BOOM .08 .2 51.05 20.11 73 37.41 266 37.95 35.76 +1.02 +6.5 DNB Fncl Q DNBF .28 .9 14 38.30 25.84 5 32.42 33 32.42 30.73 +1.67 +13.8 DNP Selct N DNP .78 7.1 11.22 9.71 337 10.99 2005 11.02 10.76 +.08 +5.7 DR Horton N DHI .50 1.3 14 52.74 32.39 5067 37.18 27931 39.42 37.03 -2.42 +7.3 Drdgold N DRD .03e 1.5 3.38 1.76 183 1.99 321 2.17 1.92 -.06 -4.3 DSP Gp Q DSPG 13.45 10.15 37 12.28 203 12.59 12.00 -.36 +9.6 DSW Inc N DSW 1.00 3.7 18 34.63 18.01 1178 27.15 7379 27.28 25.36 +1.53 +9.9 DTE N DTE 3.53 3.1 20 121.00 94.25 912 112.98 5501 114.06 108.52 +1.12 +2.4 DTEEn 62 N DTQ 1.31 5.3 25.14 21.72 45 24.59 76 24.60 23.98 +.19 +8.8 DTE En76 n N DTJ 1.34 5.4 25.61 21.90 14 24.68 72 24.68 23.77 +.45 +8.4 DTE En27 n N DTW 1.31 5.6 25.00 21.25 52 23.52 231 23.79 23.21 +.18 +5.7 DTE F76 n N DTY 1.50 5.8 26.93 24.62 16 25.95 115 26.01 25.50 +.54 +.7 DTE En un N DTV 56.50 48.68 109 52.85 620 53.04 51.84 +.34 +2.3 DTF TxF N DTF .84 6.5 14.09 12.25 7 12.85 62 12.90 12.81 +.03 +3.8 DXC Tch n N DXC .76 1.2 70 96.75 49.19 2903 62.62 9905 63.12 59.56 +1.54 +17.8 DXP Ent Q DXPE 19 49.50 26.95 311 32.78 497 32.84 31.10 +.74 +17.7tDailyJourn Q DJCO 34 257.70 192.83 2 215.00 6 223.89 192.83 -3.50 -8.1 Daktronics Q DAKT .28 3.8 29 10.11 7.14 255 7.41 732 7.55 7.33 -.02 +.1 DanaInc N DAN .24 1.4 12 35.27 12.65 2882 17.76 10766 17.78 15.68 +1.81 +30.3 Danaher N DHR .64 .6 27 110.86 91.84 3151 107.45 15804 107.69 103.98 +2.19 +4.2 Danaos N DAC 1 2.50 .56 24 .91 96 .98 .82 -.05 +21.6 DaqoNEn N DQ 4 72.50 20.35 295 29.33 962 30.19 25.33 +2.85 +25.3 Darden N DRI 3.00 2.8 20 124.00 82.38 1111 109.02 5786 109.20 105.34 +1.03 +9.2 DareBio rs Q DARE 3.59 .60 67 .86 308 .90 .80 +.05 +21.2 DarioHlth Q DRIO 2.15 .66 13 .85 122 .90 .78 +.01 +8.9 DarlingIng N DAR 40 22.38 16.36 1666 21.49 3953 21.50 20.19 +1.03 +11.7 DasanZ rs Q DZSI 15.59 8.54 5 12.85 32 13.31 12.47 +.02 -7.6 Daseke n Q DSKE 14.49 3.13 1089 4.23 2273 4.30 3.80 +.20 +14.9 Daseke wt Q DSKEW 2.01 1.85 1.90 Data IO Q DAIO 20 12.24 4.27 65 5.97 161 6.01 5.34 +.50 +19.4 Datasea n Q DTSS 4.49 3.25 2 3.54 23 4.10 3.34 -.56 -12.6 DaveBuster Q PLAY .60 1.2 20 67.05 37.85 953 50.71 5077 54.08 50.62 -.79 +13.8 DavidsT g n Q DTEA 5.35 1.07 144 1.39 749 1.45 1.34 -.01 +17.8 DavSelFn n Q DFNL .64p 25.62 19.29 13 22.19 58 22.22 21.29 +.87 +8.2 DavSelEq n Q DUSA .55p 26.54 18.76 15 21.80 77 21.95 20.89 +.77 +8.9 DavSelW n Q DWLD .80e 3.7 28.88 18.56 72 21.72 156 21.83 20.80 +.81 +11.1 DaVita Inc N DVA 14 79.64 48.25 1284 57.37 9083 57.73 55.34 +1.30 +11.5 DawsonGeo Q DWSN .05p 8.40 3.04 54 4.25 323 4.28 3.68 +.20 +25.7 Daxor A DXR .15 1.0 21.66 3.40 15 14.50 370 15.45 12.36 +1.50 +76.8 DeanFoods N DF .12m 2.6 33 12.04 3.61 1409 4.64 5436 4.88 4.32 -.13 +21.8 Deciphera n Q DCPH 45.61 18.55 170 26.75 1147 27.47 24.12 +1.83 +27.4 DeckrsOut N DECK 137.49 81.74 532 118.87 2820 119.78 112.60 +5.57 -7.1 Deere N DE 3.04f 1.8 25 175.26 128.32 3880 164.61 10302 166.19 155.77 +6.33 +10.4 DelFriscos Q DFRG 9 18.85 5.86 340 8.17 2022 8.66 7.92 -.16 +14.3 DelTaco Q TACO 9 14.83 9.46 327 10.50 1418 10.80 9.93 +.40 +5.1 DE EnhGlb N DEX .90 9.6 12.70 8.08 85 9.35 302 9.36 9.01 +.26 +7.4 DelaCO A VCF .72 5.2 15.42 12.58 13 13.72 52 13.79 13.52 +.05 +7.5 DelaDvInc N DDF .62 5.2 14.39 9.63 24 12.10 116 12.35 11.83 -.14 +7.0 DelaNatl A VFL .72 5.9 13.44 11.65 3 12.30 38 12.40 12.27 -.05 +3.3 DelaMN2 A VMM .63 5.2 13.47 11.56 62 12.17 147 12.32 12.12 -.09 +2.6 DelekLogis N DKL 3.16f 10.6 13 35.50 26.50 32 29.70 159 30.49 28.89 -.12 +1.5 Delek N DK 1.04f 3.1 15 61.57 29.51 1001 33.47 6884 33.70 31.53 +1.40 +3.0tDell C n N DELL 49.10 42.02 3256 43.35 15674 44.25 42.02 -1.12 -11.3 DelmarPh n Q DMPI 1.60 .31 101 .42 191 .46 .38 -.01 +22.5 DelphiTc n N DLPH .68 4.3 5 60.39 13.18 2623 15.94 7396 16.38 15.36 -.54 +11.3 DeltaAir N DAL 1.40f 2.9 9 61.32 45.08 7836 48.11 48180 49.29 46.40 -.45 -3.6 DeltaAprl A DLA 21.22 16.11 17 20.20 64 20.53 18.40 +1.74 +17.2 DeltaTch h Q DELT 1.95 .68 18 1.06 135 1.12 .90 +.11 +22.4 Dltsh SPX n N DMRL 59.02 49.62 1 52.74 26 52.69 51.81 +.65 +3.2 Dlt SP400 n N DMRM 57.13 47.15 0 49.95 4 49.96 49.38 +.54 +3.5 Dlt SP600 n N DMRS 62.05 49.08 1 52.13 3 52.31 51.62 +.56 +3.4 DltshInt n N DMRI 56.65 44.32 0 46.79 4 47.12 46.30 +.21 +3.0 Deluxe N DLX 1.20 2.7 9 78.87 36.70 370 44.03 1532 44.72 42.44 +1.18 +14.5 DenaliTh n Q DNLI 25.79 12.32 256 21.55 1409 21.84 20.15 +.66 +4.3 DenburyR N DNR 6.75 1.39 8565 2.24 50354 2.27 2.12 +.07 +31.0 DenisnM g A DNN .69 .43 398 .49 2216 .51 .48 -.01 +5.8sDennys Q DENN 31 18.94 13.32 376 18.16 2314 18.94 17.08 -.11 +12.0 Dentsply Q XRAY .35 .9 65.89 33.93 1868 40.83 8852 40.95 39.59 +.12 +9.7 Dermira Q DERM 31.42 6.19 1591 6.79 4231 7.53 6.59 -.63 -5.6 DescSys Q DSGX 86 35.87 24.85 105 30.15 292 30.39 28.03 +1.57 +13.9 Despg.cm n N DESP 36.56 11.11 218 14.19 1587 14.48 13.41 +.29 +14.3 DestMatrn Q DEST .80 24.5 6.84 1.62 32 3.27 221 3.43 2.95 +.27 +15.1 Dest XL Q DXLG 3.52 1.45 21 2.58 969 2.74 2.40 +.26 +18.9 Deswell Q DSWL .10e 3.3 3.53 2.59 10 3.02 46 3.10 3.01 -.03 +.2 DeutschBk N DB .83e 19.98 7.62 6793 9.14 36411 9.33 8.44 +.58 +12.1 DBDogs22 N DOD 26.99 20.20 13 23.78 26 24.00 23.18 +.57 +4.6 DBWMTR N WMW 34.67 28.08 0 32.09 4 31.93 31.06 +1.66 +7.5 DeutBCT2 pf N DXB 1.64 6.7 25.99 22.55 86 24.48 580 24.49 23.95 +.30 +1.4 DeutBCT5 pf N DKT 2.01 7.9 26.30 24.32 166 25.40 569 25.43 25.10 +.23 +1.5 DBCmdDL N DYY 3.65 1.72 2.20 8 2.48 2.13 +9.2 DB AgriLg N AGF 13.50 7.20 1 8.76 1 8.97 8.20 +.40 -9.5 DB AgriDL N DAG 3.16 2.07 9 2.25 50 2.32 2.16 +.06 +4.2 DBGoldSh N DGZ 15.62 13.01 0 14.31 2 14.32 14.20 +.09 +.2sDBGoldDL N DGP 28.95 19.71 79 24.23 332 28.95 24.15 -3.67 +4.8 DBGoldDS N DZZ 6.76 4.88 3 5.83 53 5.84 5.72 +.07 +.5 DBGlbHY23 N FIEG 247.63 106.78 155.81 0 155.81 155.81 +.31 +.2 DBXEmMkt N DBEM .36e 1.6 26.32 20.35 32 21.85 464 21.95 21.31 +.34 +4.6 DBXEafeEq N DBEF .95e 3.2 33.05 27.07 2118 29.60 7479 29.61 28.63 +.74 +6.1 DBXGerEq N DBGR .35e 1.4 29.78 22.59 2 24.75 8 24.71 23.91 +.72 +6.2 Deu HYBd n N HYLB 50.81 45.91 330 48.65 8424 48.75 48.14 +.34 +4.0 DeutBarI n N IFIX 50.16 49.43 49.58 0 49.61 49.61 +.07 +.2 DeuBrcIn n N IGVT 49.70 48.32 49.16 1 49.24 49.11 +.14 +.3 DbXR1KECo N DEUS 34.16 27.09 23 30.63 100 30.63 29.66 +.79 +6.8 DeutEmCo N DEMG 30.95 22.72 0 24.44 10 24.50 24.17 +.51 +5.5 DBXJapnEq N DBJP .91e 2.3 46.61 35.14 726 38.82 1567 38.86 37.07 +1.38 +6.9 DbXDvxEU N DEEF 31.76 24.37 3 26.68 26 26.70 26.07 +.44 +6.6 Deut 300Ch N ASHX .74p 24.14 15.62 0 16.98 0 16.95 16.82 +.44 +7.1 DbxItalyHE N DBIT .22p 26.39 18.12 19.14 1 19.16 19.16 +.20 +4.5 DeutSthE n A DBSE DbxAllWHiD N HDAW .27e 27.42 21.68 1 23.66 11 23.72 23.03 +.44 +6.2 DbxEafeHiD N HDEF .43e 1.2 25.41 20.10 66 21.81 240 21.82 21.22 +.42 +5.7 DbxNikk400 N JPN 31.67 23.89 4 26.32 44 26.37 25.56 +.67 +6.4 DBX MSCI A DBEZ 1.28e 4.0 31.82 31.28 31.82 DeuMunInf N RVNU .71 2.7 27.01 25.55 4 26.24 24 26.34 26.18 +.01 -.1 DBX EMBd N EMIH .99e 4.3 25.69 22.50 23.14 1 23.15 23.09 +.33 +1.8 DBX IGBd N IGIH .77 3.4 24.99 20.99 6 22.96 16 23.14 22.64 +.16 +2.2 DBXHYCpB N HYIH 1.20 5.4 23.64 20.78 0 22.07 6 22.18 21.75 +.06 +3.7 DBXChiSC N ASHS 37.03 21.20 22 23.69 65 23.79 23.32 +.19 +6.1 DBXHrvChi N CN .30e 1.0 42.41 27.72 1 30.65 13 30.79 29.39 +.85 +8.0 DBXSKorH N DBKO .03p 32.94 24.77 1 26.86 1 26.96 26.86 +.85 +5.5 DBXAWxUS N DBAW 1.33e 3.4 29.07 23.61 9 25.76 37 25.78 24.99 +.63 +6.3 DBXAsiaPH N DBAP .74e 2.8 31.53 24.23 3 26.55 4 26.66 26.22 +.34 +4.7 DBXEurHgd N DBEU .65e 2.4 29.80 24.43 701 26.59 1451 26.63 25.84 +.51 +5.6 DBXUKHdg N DBUK .89e 4.4 22.49 18.89 2 20.22 5 20.19 19.80 +.22 +4.1 DBXHvChiA N ASHR .29e 34.89 21.51 3935 23.53 12292 23.64 22.68 +.50 +7.3 DevonE N DVN .32 1.2 17 46.54 20.37 10148 27.14 43042 27.14 25.52 +.78 +20.4sDexCom Q DXCM 152.14 52.92 1340 149.52 5917 152.69 140.01 +8.42 +24.8 DiaMdica n Q DMAC 4.25 2.46 40 3.64 111 3.86 3.45 +.10 +25.1 Diageo N DEO 3.20e 2.3 151.30 131.22 341 142.14 1795 142.76 139.55 +1.08 +.2 DiamHill Q DHIL 8.00e 11 217.00 139.50 7 157.87 42 167.73 153.50 +1.52 +5.6 DiamOffsh N DO .50 4.3 19 21.92 8.78 2857 11.75 9319 11.87 11.09 +.33 +24.5 DiamRk N DRH .50 5.0 14 12.99 8.70 3186 10.06 16235 10.12 9.54 +.35 +10.8 DiambkEn Q FANG .50 .5 16 140.78 85.19 1646 106.89 7604 107.06 102.15 +2.79 +15.3 DianaCnt rs Q DCIX 3.88 .56 335 .91 4801 1.01 .78 -.11 +40.0 DianaShip N DSX 5.16 3.03 180 3.43 624 3.50 3.22 +.05 +7.9 DianaS pfB N DSXpB 2.22 9.3 25.80 20.25 10 24.00 22 24.60 23.52 -.18 +3.0 DicernaPh Q DRNA 17.98 8.35 411 10.77 1645 11.48 10.32 -.31 +.7 DicksSptg N DKS .90 2.6 10 39.75 28.86 1439 34.25 7328 34.49 32.40 +.89 +9.8 Diebold N DBD .40 10.1 4 19.05 2.41 927 3.95 6653 4.17 3.78 -.05 +58.6 DigiIntl Q DGII 47 14.70 9.28 315 11.74 1434 11.97 11.00 +.02 +16.4 Digimarc Q DMRC 39.45 14.03 236 19.02 523 19.71 17.90 +.26 +31.2 Digirad Q DRAD .22 29.1 2.75 .42 70 .76 396 .85 .71 +.01 +32.8 DigitalAlly Q DGLY 4.95 2.00 50 2.76 512 3.17 2.51 -.22 +3.0 DigitalPwr A DPW 2.56 2.09 2.31 DigitalRlt N DLR 4.04 3.8 51 125.10 96.56 1181 107.25 5722 108.27 105.22 +.61 +.7 DigitlR pfG N DLRpG 1.47 6.0 25.68 22.75 22 24.60 79 24.60 24.05 +.40 +4.8 DigtlR pfH N DLRpH 1.84 7.3 26.72 25.04 38 25.32 123 25.36 25.24 -.04 +.4 DigitRlt pfJ N DLRpJ 25.12 19.98 240 22.33 493 22.33 21.87 +.46 +6.6 DigitalR pfI N DLRpI 1.59 6.2 26.90 24.52 29 25.71 110 25.71 25.15 +.32 +.9 DigitlTurb Q APPS 2.59 1.12 390 2.12 1907 2.23 1.94 -.09 +15.8 Dillards N DDS .40 .6 7 98.75 55.73 536 64.64 2253 65.49 62.38 -.59 +7.2 Dillard38 N DDT 1.88 7.2 29.08 25.13 17 26.15 77 26.42 25.75 +.56 +2.3 DimeCBc Q DCOM .56 3.1 18 22.10 15.48 187 18.31 627 18.33 17.20 +.86 +7.8 DineEquity N DIN 2.52m 3.2 6 95.09 50.88 213 78.64 1588 83.54 74.35 -3.30 +16.8 Diodes Q DIOD 21 39.31 26.09 387 31.80 1360 32.73 31.31 -.94 -1.4 DiploPhm N DPLO 28.74 12.30 376 13.49 1667 13.71 12.63 +.61 +.2 DirBrCm n N COM 26.10 23.75 0 24.06 24 24.19 24.06 -.05 +.3 DirChInt n N CWEB 69.08 17.34 177 23.05 422 23.43 20.05 +1.65 +23.3 Dirx Euro n N EUXL 33.40 11.75 2 14.72 7 14.75 13.65 +.57 +12.5 DirxAero n N DFEN 64.50 23.89 130 37.35 311 37.82 33.09 +3.19 +25.9 DrxTrnBl n N TPOR 43.11 15.36 28 24.33 223 24.38 20.84 +2.73 +29.1 DirxUtil n N UTSL 34.09 19.59 14 26.55 62 26.86 24.44 -.31 +.2 DirxInds n N DUSL 44.53 16.33 25 25.25 34 25.53 22.45 +2.31 +29.4 DirxMex n N MEXX 27.44 7.39 16 12.49 84 12.74 11.75 +.69 +30.1 DrxRBkBr rs N WDRW 57.90 19.69 2 31.75 23 38.90 31.71 -6.66 -33.4 DxRsaBr rs N RUSS 24.50 14.43 157 15.56 749 17.01 15.37 -1.00 -23.9 DxSOXBr rs N SOXS 17.40 8.83 7077 10.49 27449 12.11 10.28 -.46 -20.5 DxGBull rs N NUGT 37.96 10.56 9350 15.45 41061 17.79 15.28 -1.92 -11.7 DrGMBll rs N JNUG .09e 1.1 20.50 6.13 10921 8.31 40683 9.85 8.20 -1.27 -9.8 DirSPX Br N SPDN 34.21 27.50 32 29.89 217 31.01 29.84 -.86 -6.1 DxGlMBr rs N JDST 95.14 42.31 634 54.00 2734 54.48 45.97 +6.64 +7.4 DirSPBear s N SPXS 38.49 20.83 6403 25.27 27862 28.35 25.11 -2.27 -17.9 Dir7-10TBr N TYNS 30.07 27.85 0 28.36 4 28.34 28.17 +.16 -.4 DrxDlySpxB N LLSP .10p 40.65 30.45 5 35.36 26 35.50 33.80 +1.18 +8.3 DxChiABear N CHAD 41.12 27.67 55 36.89 103 38.27 36.80 -.95 -7.3 DrxNGBear rs N GASX 79.35 14.90 9 29.62 52 34.94 29.45 -3.50 -44.3 DxSPOGBr rs N DRIP 26.17 4.88 3349 10.00 16288 11.76 9.98 -1.26 -43.1 DrxRBkBull N DPST 95.94 26.38 260 45.80 391 45.88 37.46 +7.68 +47.4 DirDGlBr rs N DUST 48.79 19.04 4341 25.58 16531 25.78 22.27 +2.67 +11.9 DxSPXBll s N SPUU 59.33 36.47 38 46.49 145 46.59 42.91 +2.55 +14.6 DxEuFnBl N EUFL 65.95 22.42 26.10 0 +9.2 DirSCBll s N SMLL .27e .6 63.65 32.43 0 43.11 1 43.34 41.90 +2.01 +20.8 Drx EurF n N EUFS DxHiYldBr N HYDD 21.11 16.82 18.60 1 18.70 18.55 -.10 -7.3 DrNsd100 rs N QQQE 47.98 38.25 26 44.19 122 44.25 42.50 +1.18 +8.9 DrxDlySCB N LLSC .10p 43.77 29.71 3 34.35 9 34.42 32.97 +.98 +12.5 DrX EuEq n N EURZ 25.65 25.50 24.18 DxRusBll s N RUSL 73.38 27.23 182 38.58 582 39.01 35.31 +2.19 +29.4 DiEurBll3x N EURL .14e .6 47.12 18.05 25 23.21 90 23.30 21.81 +.87 +16.0 DrxEMBll rs N EDC 168.70 55.46 237 74.93 1060 75.61 67.53 +4.41 +19.3 Dir MLPHi N ZMLP 1.60m 11.8 17.94 11.45 36 13.52 105 13.58 13.06 +.28 +14.1 DxLatBll s N LBJ 49.13 16.70 26 26.96 70 27.47 25.06 +1.25 +39.6 DirTotBBr N SAGG 32.50 30.02 31.62 0 +.1 DxBrzBull s N BRZU 65.25 14.27 1904 35.56 7711 36.58 33.29 +.99 +42.4 DxBiotBll rs N LABU 116.54 24.00 3301 49.77 16771 50.85 44.20 +2.07 +51.5 DxIndiBll rs N INDL 120.64 45.45 48 63.58 121 65.09 60.60 -.04 -5.0 DxNGBll rs N GASL 31.99 4.08 545 8.70 2810 8.82 7.35 +.93 +69.6 DrDevMBr N DPK 20.23 10.08 9 15.34 32 16.51 15.30 -.77 -15.6 DxSPOGBl s N GUSH 47.55 5.90 4873 12.88 26741 12.90 10.98 +1.37 +65.1 DxREBear N DRV 15.62 8.28 66 9.00 328 9.86 8.99 -.60 -17.8 Dir20yrTBr N TYBS 22.00 19.95 1 20.63 4 20.63 20.32 +.22 +1.7 DrxJpBull N JPNL 96.48 38.57 20 51.44 31 51.43 47.35 +3.47 +21.0 DxEMBear N EDZ 9.96 6.67 8.27 DxEMBear rs N EDZ/WI 49.80 33.35 DrxSKBull N KORU 72.86 22.03 24 27.75 262 28.07 24.52 +1.94 +12.1 DxSCBear rs N TZA 18.69 7.80 10300 11.29 46042 12.59 11.15 -.89 -25.8 DxFnBr rs N FAZ 16.99 8.80 3719 10.61 14677 12.56 10.57 -1.60 -21.8 DrxHmbBull N NAIL 110.62 20.41 194 30.18 403 32.60 29.62 -2.46 +26.0 Dx30TBear N TMV 23.70 17.23 591 19.14 2554 19.25 18.48 +.63 +5.0 DxFnBull s N FAS 82.80 36.73 2218 56.48 11827 56.56 47.91 +7.24 +26.2 DrxACInsi N KNOW .48e 1.3 43.81 31.96 12 37.24 97 37.33 35.89 +1.19 +10.6 DxMCBr rs N MIDZ 21.32 9.97 10 13.27 28 14.99 13.19 -1.28 -24.5 Drx300Chin N CHAU 37.53 13.90 486 16.58 1348 16.68 15.36 +.79 +14.8 DxHcrBll s N CURE 68.58 38.85 408 53.34 1121 53.37 47.86 +3.78 +12.1 DxTcBull s N TECL 173.50 68.96 457 97.51 1448 98.10 86.47 +7.56 +14.7 DxRetlBll s N RETL 53.31 18.90 26 30.02 89 30.30 26.98 +1.91 +29.6 DxSOXBll s N SOXL .12e .1 209.00 66.38 1047 97.49 4473 99.24 84.82 +3.23 +17.0 Dir30TrBul s N TMF 21.40 15.17 493 18.40 1792 19.08 18.30 -.63 -5.0 Dir10TrBear N TYO 16.13 13.24 4 14.10 14 14.10 13.68 +.31 +2.0 Dx10yTBull N TYD 45.98 37.70 2 42.38 5 43.75 42.20 -1.17 -3.0 DxMCBull s N MIDU 55.74 23.75 66 36.33 227 36.59 32.41 +3.04 +29.6 DrxREBull s N DRN 24.41 14.61 43 19.89 135 19.99 18.34 +1.14 +19.5 DirxChiBull N YINN .38e 1.9 53.89 15.95 3620 20.43 11580 20.76 18.08 +1.35 +17.5 DirxDMBull N DZK 100.54 42.00 3 53.69 15 53.90 50.58 +2.54 +17.2 DrxSCBull s N TNA .41e .7 97.12 35.33 3956 55.49 16565 56.10 49.84 +3.90 +31.8 DrxSPBull s N SPXL 55.95 27.27 6985 39.35 28240 39.61 35.17 +3.11 +19.6 DirxEnBull N ERX 44.29 12.43 5070 20.66 20002 20.71 18.36 +1.67 +36.4 Discover N DFS 1.60 2.4 12 81.93 54.36 2852 66.37 12371 66.60 62.02 +3.83 +12.5 DiscIncA Q DISCA 14 34.89 20.60 3269 27.71 13210 27.90 26.57 +.59 +12.0 DiscIncB Q DISCB 18 48.85 24.86 35.00 0 +4.5 DiscIncC Q DISCK 13 31.55 19.08 2749 25.92 9881 26.01 24.73 +.74 +12.3 DishNetw h Q DISH 10 49.71 23.22 2918 29.80 19218 29.95 27.53 +1.65 +19.3 Disney N DIS 1.76f 1.6 15 120.20 97.68 8553 111.04 39125 113.18 110.16 -1.61 +1.3 Diversicre Q DVCR .22 6.7 2 10.18 2.14 4 3.30 25 3.80 3.10 +.06 +39.2 DivrsRst h Q SAUC 2 1.70 .73 58 1.16 206 1.24 1.00 -.02 +19.6 Div&Inco N DNI 1.63 15.0 14.25 8.93 33 10.87 234 10.89 10.40 +.35 +14.1 DixieGrp Q DXYN 4.05 .62 10 .94 74 .98 .88 -.03 +32.6 DrReddy N RDY .29e .8 39.96 28.13 473 37.04 1503 37.48 36.30 +.14 -1.8 DocuSign n Q DOCU 68.35 35.06 3420 47.00 13643 47.21 42.22 +3.52 +17.3 DocuSec rs A DSS 2.40 .62 31 .94 221 .96 .85 +.08 +28.2 DgssInt A n Q DOGZ 18 5.00 1.77 101 3.93 301 4.14 3.41 +.05 +.8 DolbyLab N DLB .76f 1.2 67 74.29 58.17 298 64.56 1648 65.26 61.40 +.60 +4.4 DollarGen N DG 1.16 1.0 17 118.45 85.54 2910 113.53 15051 115.98 111.30 -2.53 +5.0 DollarTree Q DLTR 13 116.65 78.78 2846 94.66 15172 97.85 92.92 -2.62 +4.8 DolphEnt hn Q DLPN 5.77 .71 8 1.25 60 1.49 1.23 -.15 +62.3 DolphE wt h Q DLPNW .42 .41 .41 DomMidst N DM 1.48f 8.6 12 32.00 12.55 299 17.09 3811 17.26 16.82 -.24 -5.3 DomEngy N D 3.34 4.9 14 77.19 61.53 4143 68.77 28533 69.37 67.41 -1.08 -3.8 DomRes un N DCUD 51.33 42.50 55 46.86 975 47.73 46.55 -.66 -2.1 DomRs76 n N DRUA 25.22 21.59 74 24.28 363 24.58 24.00 +.05 +5.2 Dominos N DPZ 2.20 .8 42 305.34 198.51 1211 267.46 4423 268.00 242.87 +18.47 +7.9 Domo B n Q DOMO 28.86 13.28 743 26.59 2114 27.05 22.21 +3.87 +35.5 Domtar g N UFS 1.74 3.8 17 54.50 33.81 527 45.39 3913 45.57 42.61 +2.04 +29.2 Donaldson N DCI .76 1.6 23 59.43 40.27 532 48.28 2951 48.49 45.34 +2.23 +11.3 DonegalA Q DGICA .57 4.2 24 18.00 12.74 24 13.55 84 13.97 13.34 -.05 -.7 DonegalB Q DGICB .50 4.2 24 15.55 11.52 1 12.00 1 12.02 12.00 +.19 +1.7 DonlleyRR rs N RRD .12 2.4 6 9.74 3.49 660 4.95 3970 5.39 4.91 -.24 +25.0 DonnlyFn n N DFIN 22.17 13.15 305 13.57 1416 16.33 13.56 -2.02 -3.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, January 19, 2019

PAGE 39

DorchMin Q DMLP 1.74e 10.2 13 21.15 14.11 68 17.10 179 17.22 15.69 +1.19 +16.8 DorianLPG N LPG 8.80 5.52 173 6.09 525 6.41 6.05 -.25 +4.5sDorman Q DORM 30 97.38 56.36 525 93.39 1596 97.38 90.15 -1.17 +3.7 DoubIncSol N DSL 1.80a 9.7 20.91 16.11 309 18.58 1455 18.81 18.50 +.01 +7.2 DblLOppCr N DBL 2.00a 10.3 22.37 18.05 90 19.39 348 19.70 19.20 +.07 +2.3 DougDyn N PLOW 1.06 2.9 20 49.50 33.54 132 36.00 657 36.70 35.29 -.19 +.3 DEmmett N DEI 1.04f 2.9 23 40.86 32.32 520 36.12 3327 36.24 34.96 +.86 +5.8 DovaPh n Q DOVA 37.00 5.62 106 8.23 697 8.40 7.41 +.23 +8.6 Dover N DOV 1.92f 2.4 16 109.06 65.83 1011 80.69 4578 81.00 77.16 +2.83 +13.7 DoverDG N DDE 3.49 1.03 48 2.73 170 2.80 2.66 -.02 -1.4 DoverMot N DVD .08f 3.9 9 2.30 1.80 40 2.05 89 2.08 1.94 +.02 +9.0 DowDuPnt N DWDP 1.52 2.6 18 77.08 48.89 12060 58.06 46094 58.53 54.29 +2.78 +8.6 DragVic n Q LYL 5.69 1.12 7 1.34 13 1.64 1.30 -.29 +3.1 Dry Gl24 n N DCF .22f 2.6 9.89 7.30 34 8.25 201 8.30 8.15 +.05 +7.4 DryHYSt N DHF .35 11.9 3.36 2.55 126 2.92 917 2.92 2.84 +.06 +7.7 DrMuBdInf N DMB .75 6.2 12.95 11.70 97 12.19 299 12.45 12.15 -.18 +2.7 DryfMu A DMF .54 6.9 8.84 7.47 130 7.80 463 7.92 7.79 -.09 +2.4 DryStrt N LEO .52 7.0 8.75 7.01 175 7.41 792 7.53 7.38 -.06 +3.2 DrySM N DSM .50 6.9 8.51 6.79 150 7.22 579 7.32 7.19 -.06 +3.4 Dril-Quip N DRQ 58.95 26.62 464 38.31 2991 38.41 35.97 +.41 +27.6 DriveShack N DS .48 10.7 12 8.06 3.55 211 4.50 1013 4.60 4.14 +.19 +14.8 DriveS pfB N DSpB 2.44 9.7 26.10 23.81 1 25.20 6 25.29 24.95 +.01 +2.4 DriveS pfC N DSpC 2.01 8.2 26.18 23.01 2 24.45 3 24.50 23.97 +.10 +2.0 DriveS pfD N DSpD 2.09 8.4 25.60 23.15 0 24.93 3 25.00 24.85 +.18 +1.4 DropCar hrs Q DCAR 6.28 .20 253 .37 3016 .46 .32 +.01 +78.9 Dropbox n Q DBX 43.50 18.50 2868 23.59 8758 23.80 21.91 +1.20 +15.5 DryShips s Q DRYS .14e 7.22 2.74 312 5.93 1580 6.33 5.75 -.28 +5.0 DuPnt pfA N DDpA 3.50 4.3 92.64 73.47 1 80.53 1 81.25 79.01 -.98 +5.6 DuPnt pfB N DDpB 4.50 4.5 110.00 95.57 0 99.45 4 100.00 98.90 -1.55 +2.1 Ducomun N DCO 24 45.62 25.52 50 37.73 199 38.31 35.81 +.63 +3.9 Df&PGblUt N DPG 1.40 10.4 16.23 11.33 114 13.51 512 13.59 13.16 +.04 +14.0 DufPUC N DUC .60 7.3 8.81 8.08 20 8.24 132 8.35 8.19 -.03 +.2 DukeEngy N DUK 3.71 4.3 21 91.35 71.96 2843 85.60 14245 86.02 82.46 +.99 -.8 DukeEn 73 N DUKH 1.28 5.3 26.31 22.10 42 24.17 170 24.17 23.50 +.25 +6.5 DukeRlty N DRE .86f 3.0 22 29.48 24.30 2260 28.42 12749 28.48 27.24 +.88 +9.7 DuluthH n Q DLTH 35 35.67 15.96 149 23.66 642 25.02 22.95 -.42 -6.2 DunBrad N DNB 2.09 1.4 21 145.00 105.42 526 144.46 3607 144.60 143.38 +.91 +1.2 Dunkin Q DNKN 1.39 2.0 29 77.13 56.77 894 68.90 5089 69.27 66.05 -.74 +7.5 DurectCp Q DRRX 2.55 .46 486 .58 2499 .70 .57 -.05 +20.1 Dycom N DY 17 123.99 47.77 322 59.33 1645 59.71 56.78 +.26 +9.8 Dynagas N DLNG 1.00 24.0 12.15 2.98 100 4.17 572 4.27 3.95 +.15 +23.7 Dynags pfA N DLNGpA 2.25 9.6 26.78 17.06 17 23.43 65 23.60 22.05 +1.43 +13.7 Dynags pfB N DLNGpB 24.72 16.00 24 22.25 143 22.44 21.59 +.56 +23.6 Dynasil Q DYSL 7 1.60 .72 7 1.08 86 1.14 1.05 -.07 +21.3 Dynatronic Q DYNT 3.60 2.37 2 2.63 5 2.76 2.62 -.04 -3.7 DynavaxT Q DVAX 22.80 7.85 1072 12.05 5621 12.42 10.74 +.99 +31.7 DynexCap N DX .72 11.6 14 7.03 5.57 333 6.19 2275 6.32 6.16 +.01 +8.2 Dynex pfA N DXpA 2.13 8.4 25.99 25.00 6 25.44 26 25.44 25.25 +.14 +1.5 Dynex pfB N DXpB 1.91 8.1 24.88 21.98 6 23.61 45 23.86 23.22 -.04 +2.4E -:ETracBDC N BDCS 1.84e 9.8 21.03 16.83 88 18.84 138 18.98 18.43 +.22 +6.5 ETrAlerNG N MLPG 1.86e 8.5 26.14 16.50 0 22.01 1 22.30 21.13 +.29 +11.1 E-TrAlerInf N MLPI 1.88e 8.6 26.53 18.73 1204 21.94 4818 21.94 21.14 +.52 +11.0 ETBbgCmd N DJCI 17.00 13.42 4 14.98 9 15.00 14.74 +.28 +6.0 ETrAlerian N AMU 1.45e 9.2 19.18 13.27 92 15.76 672 15.78 15.25 +.32 +12.5 E-TrFood N FUD 18.92 15.89 1 16.95 1 16.90 16.90 +.05 +2.3 E-TracAg N UAG 18.86 15.84 1 16.72 1 16.78 16.42 +.60 +3.4 ETr2xBDC N BDCL 3.52e 26.8 16.50 10.57 127 13.13 444 13.15 12.59 +.20 +13.7 E-TrcCmci N UCI 16.37 13.23 37 14.47 63 14.54 14.11 +.25 +7.2 E-TrcSilv N USV 22.46 17.25 0 19.34 0 19.31 19.31 +.82 +4.4 E-TrcGld N UBG 35.00 29.72 32.56 1 32.47 32.47 +.11 +.9 E-Trade Q ETFC .56 1.1 18 66.46 40.41 2711 50.66 10882 50.75 46.99 +2.78 +15.5 eBay s Q EBAY 13 46.99 26.01 13777 31.00 61077 31.02 29.99 +.59 +10.4 eBay56 n Q EBAYL 1.50 5.8 26.73 24.65 18 25.69 186 25.89 25.43 -.11 +.8 ECA MTrI N ECT .26e 15.3 4 2.25 1.42 9 1.72 105 1.78 1.59 +.12 +16.2 EDAP TMS Q EDAP 4.25 1.35 294 2.67 510 3.01 2.38 +.34 +44.3 EG Fincl N FGEM 20.32 EG Tech N QGEM 21.71 seHealth Q EHTH 45.71 13.61 328 46.25 1785 46.95 40.02 +5.51 +20.4 ELF Inc n N ELF 21.98 7.50 231 8.36 2027 8.61 7.94 +.15 -3.5 EMC Inc s Q EMCI .92f 2.9 15 33.32 22.98 26 31.50 137 31.91 31.25 -.15 -1.1 EMCOR N EME .32 .5 19 84.77 57.29 450 64.90 2037 65.37 62.96 +.95 +8.7 EMX Roy g A EMX 1.47 .83 111 1.13 212 1.15 1.10 -.01 -.4 ENDRA n Q NDRA 5.75 1.44 43 1.86 595 2.10 1.78 -.29 +24.0 ENGlobal Q ENG 1.47 .52 38 .78 103 .80 .70 +.04 +36.8 ENI N E 1.29e 3.9 40.15 29.75 156 33.44 1129 33.49 32.25 +.74 +6.2 EOG Rescs N EOG .88 .9 133.53 82.04 3299 101.05 17479 101.37 95.28 +4.40 +15.9 EP Energy N EPE 3.50 .62 609 .82 3522 .96 .77 -.13 +17.7 EPAM Sys N EPAM 53 144.19 102.03 299 138.59 1625 139.76 128.48 +8.11 +19.5 EPR Prop N EPR 4.32 6.1 21 72.18 51.87 448 70.70 1775 70.74 68.13 +1.64 +10.4 EPR pfC N EPRpC 1.44 5.0 29.22 23.38 5 28.95 95 28.95 28.06 +.69 +7.6 EPR pfE N EPRpE 2.25 6.3 36.99 33.48 1 35.67 119 35.71 35.00 +.05 +4.9 EPR Pr pfG N EPRpG 1.44 6.6 25.07 20.36 14 21.84 98 21.97 21.58 -.03 +4.5 EQT Corp N EQT .12 .6 32.47 16.29 4793 21.18 21208 21.42 20.00 +.81 +12.1 EQT Mid N EQM 4.46f 9.7 9 77.97 39.32 600 46.01 3650 46.78 43.78 +1.24 +6.4 ESSA Bcp Q ESSA .40f 2.6 19 16.75 14.16 10 15.29 59 16.15 15.17 -.35 -2.0 ETF SITRis N RISE 25.50 23.79 10 24.36 60 24.32 24.04 +.14 +1.1 ETF JrSil N SILJ 12.43 7.42 88 8.00 318 8.68 8.00 -.65 -.5 ETF Cyber N HACK 40.72 30.54 187 35.86 979 36.10 34.87 +.48 +6.4 ETF MobP N IPAY .19e 43.49 32.40 68 38.60 354 38.68 36.51 +1.64 +10.4 ETF M AlH N MJ 45.40 23.01 813 31.02 4170 31.58 30.03 +.24 +24.4 ETF M Vid N GAMR 55.00 37.02 15 42.76 47 42.90 39.97 +1.27 +9.9 ETF Drone N IFLY 39.57 27.52 3 31.73 18 31.77 30.85 +.66 +8.1 ETF AIPw n N AIEQ 29.90 20.35 31 24.24 242 24.25 23.04 +.89 +11.1 BlStIsrTc n N ITEQ 36.84 29.62 7 33.31 30 33.40 32.53 +.30 +6.0 ETF Clim N ETHO 38.43 29.99 4 34.57 27 34.60 33.36 +1.03 +8.0 ETFAlpAlt N ALFA 51.32 39.69 1 45.93 5 46.10 44.13 +1.36 +8.6 FundStab n N DSTL 26.84 21.71 2 24.39 84 24.42 23.60 +.66 +6.6 ChngFnDvr N CHGX 20.84 17.01 0 18.98 8 18.96 18.40 +.57 +7.6 ETF EmM n N EEMD 28.41 21.14 0 23.13 3 23.16 22.77 +.29 +8.2 ETF spx H n N SPDV 28.19 22.53 2 25.20 23 25.25 24.54 +.46 +6.6 ETF AptF n N FTVA 30.36 23.17 52 25.43 71 25.48 24.83 +.40 +7.5 ETF GOP n N MAGA 29.82 21.93 3 25.52 8 25.53 24.44 +.80 +9.6 NtDUSEq ef N MXDU 29.80 23.91 26.09 2 26.01 25.87 +1.31 +5.2 NtRkBsInt ef N RBIN 27.90 22.66 23.76 2 23.87 23.63 +.03 +4.4 RsBsUSE ef N RBUS 29.53 24.05 25.21 6 25.23 25.14 +.25 +3.3 ETF RvCp n N RVRS 17.15 13.52 3 15.51 17 15.53 14.96 +.45 +9.9 ETF BrVl n N BVAL 16.70 13.90 14 14.96 111 15.02 14.64 +.33 +5.8 ETFDeepV N DVP .66e 2.1 37.26 28.73 24 31.68 195 31.73 30.46 +.49 +5.4 GlGoGld n N GOAU 13.47 9.95 6 11.30 36 11.75 11.29 -.31 -1.0 ETF OCIO n N OCIO 27.81 23.76 0 25.04 1 24.98 24.78 +.37 +4.4 ETF Seren N ICAN 30.00 24.14 1 27.14 5 27.17 26.43 +.46 +6.4 PremisCap N TCTL 31.57 27.71 0 28.92 14 28.94 28.85 +.03 +1.0 AptBehMo N BEMO 37.30 28.04 5 28.10 20 28.24 28.08 -.09 -.5 EtfAlphacln N ALFI 26.95 23.56 25.14 EtfLonCanc Q CNCR 32.32 16.87 9 20.84 38 21.20 20.50 -.20 +10.4 EtfAlpSmC Q SMCP 27.84 19.79 2 22.68 11 22.73 21.70 +.51 +8.8 EtfUSGblJ N JETS 34.75 26.46 9 29.60 257 29.76 28.17 +.89 +6.2 EtfDiaHVal N DHVW .99e 3.2 34.89 27.64 2 30.76 12 30.87 29.63 +.84 +7.6 EtfValidea Q VALX 30.43 23.11 0 26.65 1 26.65 25.93 +.52 +11.5 EtfInfcMLP N AMZA 2.08 35.3 9.00 4.71 1189 5.90 3651 5.95 5.68 +.10 +17.5 ETF BioPr n N BBP 46.80 31.02 1 40.79 21 40.73 39.08 +.66 +16.9 ETF ClinT n N BBC 36.25 20.22 10 25.32 33 25.80 25.06 -.45 +9.0 InfrCpPfd N PFFR 26.27 21.43 9 23.37 24 23.37 22.95 +.21 +5.5 EtfNwfMSec N NFLT 1.13e 4.8 25.29 22.19 33 23.78 89 23.83 23.66 +.14 +1.4 Etf VirtEM N EMEM 28.57 20.50 0 22.36 0 22.35 21.83 +.53 +7.2 Virt GlFc ef A VGFO 27.82 27.82 27.82 ETF Virt n N CUMB 25.63 24.08 0 24.82 4 24.84 24.72 -.01 -.1 ETFS Com N BCI 25.95 22.35 23.92 ETF Plat N PPLT 97.94 71.92 77.37 EVO Pay n Q EVOP 16 30.45 19.00 689 24.01 1837 24.82 22.57 +.42 -2.7 EXFO g Q EXFO 4.70 2.66 24 3.28 117 3.51 3.24 -.20 +15.5 eXp Wrld n Q EXPI 19.72 6.61 150 10.45 1101 10.80 8.90 +.55 +47.6 EagleBncp Q EGBN 12 65.42 45.15 433 54.15 1773 54.18 48.23 +2.68 +11.2 EagBcMT Q EBMT .37 2.2 17 21.75 14.20 6 17.11 23 18.00 17.11 -.10 +3.7 EagleBkS rs Q EGLE 6.14 4.03 314 4.90 903 5.14 4.71 -.18 +6.3 EagleCGr A GRF .50e 2.5 8.45 6.55 4 7.30 20 7.39 6.99 -.03 EaglFnB n Q EFBI .96 6.2 16.84 14.56 15.37 5 15.49 15.37 -.38 +1.3 EagleGrInc N EGIF 1.31 9.3 16.90 12.22 20 14.01 137 14.15 13.70 +.36 +11.0 EagleMat N EXP .40 .6 16 122.49 57.00 582 68.36 3627 69.19 63.42 +2.69 +12.0 EaglePhm Q EGRX 24 85.66 36.03 187 44.40 792 44.51 40.55 +2.14 +10.2 EaglePtCr N ECC .80 5.3 19.90 12.16 257 15.12 1301 15.25 13.81 +.30 +6.4 EagleP pfA N ECCA 1.94 7.6 26.00 24.10 1 25.50 11 25.50 25.29 +.6 EaglPt pfB N ECCB 1.94 7.5 26.69 24.28 0 25.95 11 25.95 25.56 +.27 +2.3 EagleP27 n N ECCY 26.75 23.90 6 24.67 14 24.99 24.54 +.05 +.2 Earthstone N ESTE 21 11.98 4.21 570 6.63 1727 6.83 5.01 +.28 +46.7 EstWstBcp Q EWBC .92 1.8 13 73.98 40.05 966 50.25 4881 50.44 46.79 +2.87 +15.4 EastGvP n N DEA 1.04 6.1 44 21.49 15.16 538 17.18 1867 17.23 16.81 +.17 +9.6 EasternCo Q EML .44 1.7 16 31.00 21.67 28 25.70 71 27.08 24.35 -.16 +6.3 Eastgrp N EGP 2.88 3.0 42 102.05 77.74 185 97.20 902 98.52 93.93 +2.22 +6.0 EastChem N EMN 2.48f 3.1 11 112.45 67.40 1803 81.20 6689 81.83 75.17 +4.30 +11.1 EKodk wtA N KODK/WS/A 1.00 .45 .91 EKodak N KODK 12.00 2.20 169 3.03 842 3.14 2.95 -.09 +18.8 EastsDist n Q EAST 9.25 3.99 26 6.40 196 6.60 5.60 +.25 +3.6 Eaton N ETN 2.64 3.7 16 89.85 64.46 2472 71.87 9557 72.54 69.21 +1.65 +4.7 EatVn 22 n N EFL 9.77 8.18 37 8.86 321 8.93 8.77 -.01 +3.5 EatV HiIn21 N EHT .60 6.4 10.10 8.80 114 9.31 395 9.44 9.29 -.04 +4.4 EV GlInBu s Q EVGBC 100.02 99.98 100.02 EV CAMu A EVM .68 6.6 11.57 9.66 45 10.34 297 10.50 10.32 -.04 +4.4 EVCAMu A CEV .71 6.1 12.11 10.70 10 11.57 121 11.66 11.53 +.05 +4.5 EatnVan N EV 1.40 3.5 13 60.95 32.28 1153 39.70 6757 39.71 35.84 +3.50 +12.8 EV EnEq N EOI 1.04 7.5 16.46 11.40 156 13.84 654 13.88 13.22 +.49 +6.9 EV EEq2 N EOS 1.05 6.4 17.95 12.91 178 16.47 838 16.68 16.03 +.16 +12.3 EV FltRt N EFT .91 6.9 15.29 12.29 128 13.29 820 13.39 13.11 +.13 +5.0 EVFltRtIP N EFF 1.13 7.6 17.13 13.89 26 14.83 137 14.95 14.76 +4.3 EV LtdDur A EVV 1.22 10.0 13.60 11.28 402 12.21 1363 12.28 12.14 -.03 +2.4 EV MAMu A MAB .65 5.3 13.97 11.77 12.28 EVMAMu A MMV .69 5.4 13.13 11.81 9 12.65 59 12.77 12.63 -.09 +2.5 EV MIMu A MIW .71 5.6 13.43 12.16 12.55 EVMuniBd A EIM .77 6.7 12.48 10.90 193 11.43 781 11.63 11.42 -.18 +1.2 EVMuni2 A EIV .70 6.2 12.33 10.84 8 11.33 62 11.44 11.30 -.06 +2.9 EVMunTT N ETX .85 4.4 20.74 17.98 28 19.50 116 19.84 19.40 -.12 +2.1 EV MuIT N EVN .85 7.5 12.30 10.74 199 11.33 468 11.51 11.30 -.16 +.2 EV NMuOp N EOT 1.03 5.1 22.97 18.35 51 20.28 253 20.33 20.02 +.09 +9.1 EV NJMu A EMJ .75 6.2 12.53 11.31 11 12.06 83 12.21 12.02 -.05 +.7 EVNJMu A EVJ .73 6.3 12.04 10.85 8 11.50 105 11.63 11.50 -.10 +2.8 EV NYMu A ENX .72 6.4 12.32 10.57 31 11.30 128 11.35 11.26 -.02 +2.7 EVNYMu A EVY .74 6.2 12.73 11.12 9 11.85 38 11.97 11.69 -.09 +3.1 EV 5-15Mu s Q EVLMC 100.04 49.97 99.96 EV DivCrd s Q OKDCC 100.10 50.00 100.06 EV OHMu A EIO .70 6.0 12.71 10.82 6 11.71 62 11.95 11.59 +.08 +3.2 EVOHMu A EVO .73 5.8 13.11 11.74 19 12.62 57 12.66 12.55 -.03 +4.0 EV PAMu A EIP .77 6.6 14.70 11.03 2 11.74 65 11.92 11.74 -.08 +3.0 EVPAMu A EVP .73 6.3 12.33 10.72 33 11.46 105 11.58 11.38 -.05 +3.0 EVRiskMgd N ETJ 1.12 12.8 10.06 7.76 734 8.69 1740 8.71 8.51 +.09 +7.0 EV SrFlt N EFR .95 7.3 14.95 12.01 203 12.94 645 13.07 12.94 -.10 +3.1 EV SrInc N EVF .42 6.9 6.87 5.67 146 6.08 525 6.15 6.05 -.02 +1.3 EVShDur N EVG 1.08 8.5 14.36 11.85 313 12.64 482 12.79 12.59 -.09 +1.5 EVTxABdO N EXD 1.16 12.8 10.30 8.24 43 9.08 240 9.20 8.85 +.20 +6.6 EV TxAd N EVT 1.74 8.3 24.91 17.45 261 20.89 890 20.94 20.07 +.64 +10.0 EV TxAG N ETG 1.23 8.3 18.45 12.39 311 14.78 1039 14.89 14.30 +.34 +9.2 EV TxAOp N ETO 2.16 10.2 26.79 17.25 57 21.28 302 21.31 20.05 +.98 +13.4 EV TxDiver N ETY 1.01 9.1 13.05 9.43 389 11.13 1856 11.20 10.70 +.35 +9.1 EVTxMGlo N EXG .98 12.1 9.84 7.00 817 8.05 3363 8.08 7.74 +.21 +7.9 EVTxBWIn N ETB 1.30 8.9 17.19 12.30 38 14.63 319 14.69 14.16 +.37 +8.8 EVTxGBW N ETW 1.17 11.8 12.74 8.60 413 9.95 1471 10.00 9.66 +.17 +4.4 EVTxBWOp N ETV 1.33 9.2 16.39 12.38 179 14.51 1104 14.56 14.13 +.20 +7.6 Ebix Inc s Q EBIX .30 .6 16 89.10 39.27 804 54.29 2913 54.60 47.91 +5.81 +27.6 EchoGLog Q ECHO 45 36.75 18.83 180 23.57 948 23.92 21.90 +1.01 +15.9 EchoStar Q SATS 10 62.29 33.59 800 39.50 2108 39.52 37.88 +.66 +7.6 EclipseRs N ECR 16 2.60 .74 1506 1.14 5329 1.20 .97 +.14 +8.6 Ecolab N ECL 1.84f 1.2 33 162.91 125.74 1202 154.50 4837 155.19 148.00 +4.93 +4.9 EcologyEn Q EEI .40 3.4 14.45 9.27 0 11.76 9 12.62 11.58 -.11 +3.7 Ecopetrol N EC .16e .9 27.96 15.25 568 18.55 3797 18.90 18.00 +.13 +16.8 Edenor N EDN 63.29 19.05 29 27.47 298 28.33 26.80 -.29 +1.5 EdgeTher h Q EDGE 17.77 .28 155 .40 1096 .43 .37 -.00 +25.5 Edgewell N EPC 21 62.67 35.85 529 39.07 2525 39.90 38.19 +.31 +4.6 EdisonInt N EIX 2.45f 4.5 12 71.00 45.50 3069 54.88 19968 59.01 53.40 -4.44 -3.3 EdisonNat Q EDNT 11.63 4.15 2 5.05 13 5.10 4.66 -.13 +7.7 EditasM n Q EDIT 45.02 17.80 648 26.14 3597 28.15 24.92 -.06 +14.9 EdtechX n Q EDTX 10.73 9.30 52 9.85 53 9.85 9.80 +.02 +.5 EdtechX un Q EDTXU 10.50 9.75 10.00 0 10.00 9.99 +.01 +.1tEducDev s Q EDUC .20 2.5 6 14.35 7.34 17 7.86 106 8.63 7.32 -.84 -7.9 EdwLfSci s N EW 56 175.00 119.93 2305 168.41 10293 168.53 149.40 +15.61 +9.9 eGain Q EGAN 19.05 4.60 122 7.08 813 7.35 6.36 +.45 +7.8 eHiCarSvc N EHIC 14.65 8.80 57 9.73 208 10.02 9.26 -.27 -7.3 EidosThr n Q EIDX 24.75 8.89 82 12.65 404 14.10 12.28 -1.06 -8.1 EigerBio rs Q EIGR 18.00 7.46 121 13.81 515 13.87 12.50 +.85 +35.9 8x8 Inc N EGHT 23.50 15.05 517 20.15 2440 20.20 19.50 -.05 +11.7 1895BcWis n Q BCOW 10.50 9.46 16 9.82 89 10.03 9.69 -.04 +2.3 EksoBio n Q EKSO 3.30 1.23 274 1.67 916 1.79 1.53 +.14 +34.7tElPasoEl N EE 1.44 2.8 22 64.35 47.99 442 50.88 1547 50.97 47.99 +1.21 +1.5 ElPasE pf N EPpC 2.38 5.3 49.34 39.76 9 45.17 14 45.50 45.05 -.22 +8.2sElPolLoc h Q LOCO 51 17.14 9.05 771 17.23 2967 17.30 16.07 +.90 +13.6 ElancoAn n N ELAN 37.61 28.85 2547 31.52 9313 32.03 30.80 -.44 ElbitIm rs Q EMITF 3.05 1.10 0 1.19 22 1.28 1.12 +.01 -8.5 ElbitSys Q ESLT 1.76 1.4 20 151.91 109.81 13 123.05 62 124.40 120.36 -1.69 +7.9tEldrGld g rs N EGO 5 7.35 2.74 1219 2.66 6753 3.06 2.66 -.40 -8.3 EldorRsts Q ERI 58 50.64 29.16 1645 44.38 4861 44.60 41.20 +1.53 +22.6sElectSci Q ESIO 12 29.98 13.92 850 29.99 2389 30.00 29.92 +.05 +.1 ElectroSen Q ELSE 28 4.44 3.20 0 3.65 6 3.67 3.39 +.20 +7.4 electCore n Q ECOR 20.25 4.16 85 5.22 550 5.54 4.68 -.16 -16.6 ElecVeh n Q SOLO 7.48 .90 122 1.27 588 1.45 1.20 -.11 +19.2 Electrmed A ELMD 19 7.33 4.60 25 5.00 120 5.38 4.90 -.24 -1.8 ElectArts Q EA 20 151.26 73.91 5392 92.52 23512 93.16 85.96 +1.82 +17.2tEFII lf Q EFII 35.62 19.76 942 24.45 9162 27.40 19.76 -2.52 -1.4 ElevCr n N ELVT 11.27 3.71 202 4.66 594 5.05 4.65 -.24 +4.0 EliLilly N LLY 2.58f 2.2 119.84 73.69 8882 116.59 27610 119.20 113.40 +.41 +.8 EllieMae N ELLI 51 116.90 58.49 814 73.11 2405 73.34 65.89 +5.44 +16.4 EllingtnF N EFC 1.76 11.3 9 16.84 14.12 47 15.56 442 15.64 15.27 -.04 +1.5 EllingtRM N EARN 1.36m 12.1 86 12.09 10.14 30 11.21 272 11.30 10.89 +.21 +9.6 Ellomay A ELLO 11.09 7.40 0 8.21 2 8.65 8.21 -.14 +5.0 EllswthFd A ECF .80e 9.0 10.58 7.59 21 8.91 124 9.05 8.70 +.14 +3.7 Ellswt pfA A ECFpA 1.31 5.5 25.08 21.44 1 23.86 14 23.98 23.69 +.17 +4.1 ElmiraSB Q ESBK .92b 5.1 15 21.00 15.77 1 18.05 3 18.05 18.00 +.12 +3.4 EloxxPh n Q ELOX 24.60 9.12 30 11.57 180 13.24 11.02 -1.25 -3.7 EltekLtd hrs Q ELTK 5.95 2.00 1 2.64 231 3.58 2.30 +.04 +24.5 eMagin A EMAN 2.05 .85 41 .89 513 1.00 .88 -.03 -13.6 EAndinA N AKO/A .68e 3.4 28.25 17.17 0 20.23 1 20.23 20.18 +.64 +6.8 EAndinB N AKO/B .74e 3.1 31.80 19.63 7 24.00 83 24.00 22.50 +1.98 +5.2 Embraer N ERJ .13e .6 28.55 17.99 1436 21.02 7337 23.57 20.87 -2.21 -5.0 EmclaireF Q EMCF 1.12 3.8 9 38.70 28.67 1 29.85 29 32.38 29.07 -1.15 -1.6 Emcore Q EMKR 1.50e 7.05 3.93 54 4.65 412 4.86 4.45 -.03 +10.7 EmerExp n N EEX .29 2.1 22.97 10.76 287 13.72 1326 13.77 12.58 +.92 +11.2 EmergeES N EMES 2.68m 9.85 1.38 233 2.61 699 2.66 2.39 +.02 +69.5 EmergBio N EBS 35 73.89 42.67 514 62.34 2220 66.78 61.50 -1.75 +5.2 EmersonEl N EMR 1.94 3.0 21 79.70 55.39 4508 63.68 17839 64.11 60.85 +1.66 +6.6 EmerR hs A MSN 1.54 1.25 4 1.41 12 1.45 1.38 +.00 -2.1 EmmisC rs Q EMMS 1 5.84 2.83 13 3.85 57 3.98 3.61 +.11 +20.7 EmpirRst rs Q NYNY 30.98 6.31 16 14.02 77 15.00 11.29 +2.42 +38.4 EmpOPES N ESBA .34 2.3 19.45 11.99 14 14.81 82 14.87 14.25 -.03 +4.6 EmpOP60 N OGCP .34 2.3 19.39 13.75 13 14.78 20 14.83 14.58 -.05 +.3 EmpStRTr N ESRT .34 2.3 29 19.59 13.66 1592 14.87 5495 15.04 14.71 -.05 +4.5 EmployH N EIG .80 1.8 15 47.97 38.35 203 44.55 690 45.29 42.12 +2.13 +6.1 EnLinkLP N ENLK 1.56 11.5 19.45 10.31 1537 13.58 8905 13.64 12.18 +.93 +23.3 EnableMid N ENBL 1.27 8.6 15 19.27 12.31 234 14.79 1646 14.99 14.46 -.02 +9.3 EnantaPh Q ENTA 16 127.77 61.39 262 76.90 1019 77.24 72.39 +1.84 +8.6 EnbrdgEPt N EEP 1.40 13.4 12 15.56 8.89 10.43 Enbridge N ENB 2.28 25 40.07 28.82 2837 36.10 18393 36.22 34.30 +1.56 +16.2 EnCana g N ECA .06 .9 12 14.28 5.00 27514 7.05 133028 7.12 6.63 +.31 +22.0 EncompHlth N EHC 1.08 1.6 20 82.46 49.20 397 66.48 2726 67.47 64.77 +1.47 +7.7 EncoreCap Q ECPG 8 47.80 20.38 255 28.48 1216 28.72 27.24 +.68 +21.2 EncorW Q WIRE .08 .2 14 58.70 40.96 90 52.90 427 54.39 51.10 +1.21 +5.4 EndvSilv g N EXK 33 3.35 1.76 849 1.95 3256 2.23 1.94 -.25 -9.3 Endo Intl Q ENDP 7 18.50 5.27 6496 9.70 17988 9.97 9.15 +.20 +32.9 Endologix Q ELGX 6.72 .59 1416 .83 6859 .90 .65 +.16 +15.9 EndurIntl Q EIGI 10.95 5.87 302 7.72 1485 7.85 7.15 +.37 +16.1 EnerCore n A ENCR Energizer n N ENR 1.20f 2.6 31 65.57 42.74 1117 46.84 12515 47.84 44.58 -.31 +3.7 Energous Q WATT 23.45 4.41 962 7.25 3984 7.70 6.65 -.45 +25.2 EngyFocus Q EFOI 3.11 .49 4 .74 30 .78 .73 +.01 +19.5 EnFuel grs A UUUU 4.09 1.49 552 2.91 2642 3.07 2.81 -.11 +2.1 EnrgyRec Q ERII 10.25 6.17 191 7.64 641 7.75 7.41 -.04 +13.5 EgyTrnsfr N ET 1.22 8.4 17 19.34 11.68 16185 14.57 72813 14.94 14.36 -.47 +10.3 EnerJexR A ENRJ .50 .11 .21 Enerpls g N ERF .12e 1.3 12 13.87 6.84 535 9.37 2401 9.47 8.92 +.33 +20.7 EnersisAm N ENIA .21e 2.0 12.11 6.96 1604 10.25 8061 10.38 9.84 +.39 +14.9 EnerChile N ENIC .22e 4.1 1 6.57 4.18 1012 5.33 2140 5.36 5.10 +.19 +7.7 EnerSys N ENS .70 .8 30 89.72 62.85 238 84.79 1122 85.72 79.01 +4.34 +9.3 EnLinkLLC N ENLC 1.10f 9.4 10 20.00 8.90 1477 11.72 9300 11.81 10.60 +.72 +23.5 Ennis Inc N EBF .90 4.6 14 22.98 17.36 138 19.68 611 20.15 19.32 -.41 +2.2 Enochian n Q ENOB 9.50 5.97 72 8.20 450 9.25 7.99 -1.05 +17.1 EnovaIntl N ENVA 13 39.00 15.60 256 23.37 1199 23.41 21.89 +1.10 +20.1 Enphase Q ENPH 7.60 1.83 2219 6.53 13298 7.20 5.48 +.85 +38.1 EnPro N NPO .96 1.5 37 93.68 55.48 157 66.16 449 67.46 61.85 +2.47 +10.1 ENSCO N ESV .04 .9 9.51 3.19 15884 4.63 70323 4.66 4.12 +.27 +30.1 Enservco A ENSV 1.50 .33 55 .59 187 .60 .44 +.12 +59.5 EnsignGp s Q ENSG .19f .5 29 48.96 21.67 355 40.70 1291 42.93 39.87 +.61 +4.9 EnstarGp Q ESGR 223.45 150.32 68 174.57 247 176.71 165.35 +5.29 +4.2 EnstrG pfE Q ESGRO 1.75 7.1 25.00 21.52 83 24.81 156 24.91 23.76 +.75 +6.6 EnSync A ESNC .50 .17 61 .20 457 .20 .19 -.00 +9.9 EntasisT n Q ETTX 13.70 3.97 12 5.66 43 5.85 4.82 +.65 +39.1 EntegraFn Q ENFC 16 30.70 19.18 59 21.83 807 23.23 21.45 -.53 +5.2 Entegris Q ENTG .28 .9 26 39.55 23.39 1096 30.04 4861 30.43 28.43 +.78 +7.7 EnteraBi n Q ENTX 7.60 2.55 73 3.70 243 4.25 3.06 +.55 +21.3 Entercom N ETM .36 5.0 9 11.65 5.27 728 7.16 4031 7.29 6.89 +.07 +25.4 EntArk66 n N EAI 1.22 5.2 24.99 21.32 15 23.45 134 23.70 23.12 -.05 +3.3 EntArk 63 N EAE 1.19 5.2 24.86 21.06 1 22.87 26 22.98 22.66 -.11 +2.6 EntArk 52 N EAB 1.23 5.1 24.92 21.61 4 24.10 24 24.10 23.14 +.32 +4.9 Entergy N ETR 3.64f 4.2 38 90.79 71.95 1337 86.29 9291 87.31 83.24 +.47 +.3 EntLA 66 N ELC 1.22 5.1 24.97 21.29 12 23.90 65 24.15 23.56 -.37 +3.6 EntgyLA52 N ELJ 1.31 5.2 25.67 23.11 12 25.10 37 25.15 24.68 +.08 +4.7 EntLA 63 N ELU 1.18 5.2 24.50 20.32 6 22.50 29 22.84 22.27 -.08 +4.9 EntMS FtM N EMP 25.02 21.15 23 23.57 86 23.85 23.11 -.06 +6.1 EntgyNO n N ENO 28.45 24.00 21 25.90 59 26.97 25.33 +.02 +3.6 EntgyNO 52 N ENJ 1.25 5.3 24.95 20.60 1 23.81 11 23.85 23.52 +.27 +.6 EntgyTx64 N EZT 1.41 5.6 26.65 24.28 8 25.36 33 25.37 25.11 +.18 +1.9 EntBcpMA Q EBTC .64f 2.0 16 44.14 26.96 19 32.00 55 33.64 31.52 -1.44 -.5 EntFinSv Q EFSC .52f 1.3 12 58.15 36.09 122 41.34 576 41.45 38.28 +2.53 +9.9 EntProdPt N EPD 1.74f 6.3 20 30.05 23.10 3980 27.52 18116 27.77 26.66 +.49 +11.9 Entravisn N EVC .20 5.4 37 7.53 2.56 500 3.71 1922 3.86 3.45 +.18 +27.5 EntrResc A EGI .63 .34 276 .39 414 .44 .35 -.02 -2.5 Envestnet N ENV 65 64.80 46.57 291 53.40 1392 53.77 49.39 +1.04 +8.6 Enviva n N EVA 2.52f 8.4 33.20 25.01 38 29.85 272 29.90 29.16 +.70 +7.6 EnzoBio N ENZ 8.14 2.32 277 3.66 1056 3.89 3.06 +.49 +31.7 Epizyme Q EPZM 21.40 5.14 542 9.56 2952 10.47 9.28 -.75 +55.2 ePlus s Q PLUS 19 107.25 65.52 50 75.12 356 76.69 73.10 +.07 +5.6 Equifax N EFX 1.56 1.5 18 138.69 88.68 1701 104.24 6817 104.28 95.10 +7.59 +11.9 Equillium n Q EQ 19.69 5.50 34 12.02 180 12.75 9.90 +1.45 +47.3 Equinix Q EQIX 9.12 2.4 99 458.64 335.29 638 374.67 3147 384.18 369.99 +3.24 +6.3 Equinor n N EQNR 24.48 19.96 1232 22.76 5586 22.78 21.91 +.15 +7.5 EquitMid n N ETRN 23.47 18.25 1748 20.97 10040 21.53 20.41 -.04 +4.7 EqtyBcsh n Q EQBK 44.30 31.32 47 34.81 320 35.14 32.77 +.73 -1.2 EquityCmw N EQC 2.50e 31 32.66 27.96 631 30.75 3083 31.09 30.43 +.01 +2.5 EqCm pfD N EQCpD 1.63 6.3 26.55 25.01 1 25.65 18 26.13 25.35 -.12 +1.6 EqtyLfPrp N ELS 2.20 2.2 29 104.05 79.78 189 101.59 1370 101.82 98.44 +2.40 +4.6 EqtyRsd N EQR 2.16 3.1 44 72.75 54.97 1742 70.12 9524 70.32 66.96 +2.57 +6.2 EquusTR N EQS 24 2.44 1.77 5 1.90 16 1.90 1.81 -.05 -3.1 EraGroup N ERA 6 14.23 8.11 38 10.48 252 10.60 9.89 +.43 +19.9 Ericsson Q ERIC .13e 1.5 9.45 6.00 9001 8.55 23614 8.60 8.39 +.02 -3.6 ErieInd Q ERIE 3.60f 2.5 35 147.17 106.63 46 142.95 277 143.62 135.57 +4.78 +7.2 Eros Intl N EROS 15.00 6.94 340 8.90 1477 9.52 8.88 -.38 +7.4 ErytechP n Q ERYP 23.46 5.45 15 8.00 15 8.37 7.74 +.20 +18.1 Escalade Q ESCA .50 4.3 23 15.25 10.50 13 11.68 58 12.42 11.57 -.88 +2.0 EscoTech N ESE .32 .5 18 71.47 54.35 131 65.98 662 66.96 64.43 +.23 +.2 Esperion Q ESPR 82.68 33.06 850 43.05 2752 44.52 42.22 -.85 -6.4 Espey A ESP 1.16f 4.4 23 32.55 21.70 0 26.50 5 26.50 25.23 +1.33 +6.3 EsqFnHld n Q ESQ 29.45 17.34 11 22.39 58 23.01 21.60 +.29 +3.2 EssaPh gs Q EPIX 5.83 1.87 9 3.92 71 4.10 3.48 +.21 +86.7 Essendant Q ESND .56 4.4 17.08 7.20 186 12.59 1675 12.69 12.46 -.04 +.1 Essent N ESNT 7 50.08 31.08 452 37.78 2336 38.13 36.25 +1.14 +10.5 EssentPr n N EPRT 14.75 13.05 214 14.68 883 14.75 14.16 +.41 +6.1 EssexPT N ESS 7.44 2.9 46 267.41 214.03 311 259.93 1665 260.06 247.45 +10.50 +6.0 EstLab n Q ESTA 30.71 20.05 63 26.70 342 28.92 26.07 -.70 -2.6 EsteeLdr N EL 1.72f 1.3 42 158.80 121.47 2041 127.54 9479 129.13 124.38 +1.60 -2.0 Esterline N ESL 49 122.14 67.15 263 121.60 1582 121.99 121.00 +.15 +.1 EstreAm n Q ESTR 13.38 .92 4 1.87 94 2.84 1.74 -.83 +31.7 EstreAm wt Q ESTRW .73 .65 .71 EthanAl N ETH .76 4.1 13 29.00 17.15 290 18.67 1306 18.88 17.93 +.39 +6.1 Eton Ph n Q ETON 6.68 5.70 17 6.10 71 6.15 5.76 +.05 -.3 Etrac2xMtg N MORL 3.31e 23.8 16.91 11.40 166 13.88 1560 13.90 13.30 +.08 +9.2 Et2xDJDiv N DVYL 3.55e 5.7 77.86 51.25 9 62.36 21 62.70 59.31 +1.72 +10.0 Etr2xHomb N HOML 67.93 20.45 30.44 0 30.58 30.58 -1.61 +25.4 EtrCrdOil n N OILX 45.74 26.50 0 32.42 1 32.20 30.55 +1.19 +17.0 EtHiDLwV N HDLV 2.57e 10.4 31.44 20.43 1 24.82 25 24.85 23.82 +.65 +11.6 Etr2xCEFd N CEFL 2.88 21.6 18.03 10.86 139 13.35 541 13.43 12.91 +.22 +11.8 EtrcDvsHi N DVHL 2.85e 16.6 21.12 14.51 24 17.20 37 17.24 16.67 +.43 +10.3 EtrWFxEn N LMLP 1.90e 14.3 19.00 9.24 19 13.29 125 13.32 11.80 +1.11 +27.1 EtracReit N LRET 2.00e 8.8 27.25 18.85 1 22.75 8 22.76 21.74 +.93 +8.6 Etr EnhGl N FIHD 191.45 82.78 18 154.48 115 154.87 147.96 +4.04 +9.2 FI EnhEu n N FIEE 202.02 108.87 1 134.00 8 134.00 128.69 +2.33 +7.7 Etr SP MLP N MLPZ .06p 49.85 23.88 31.15 1 31.12 30.08 +.54 +17.3 Etr MLP In N MLPQ .08p 44.40 20.08 60 27.89 188 27.96 26.14 +1.13 +19.5 EtrAlerInf N MLPB .99e 26.40 20.87 21.24 0 21.23 21.23 -2.03 -10.2 EtrWFBsD N BDCZ .91e 20.92 17.69 0 18.83 1 18.59 18.27 +.36 +6.4 Etr2xLevLg N LBDC 2.89e 22.2 18.82 10.48 1 13.01 9 15.18 12.77 +.29 +11.8 EtrMtgReit N MRRL 1.70e 16.66 11.25 104 13.45 397 13.58 13.17 +.20 +7.0 EtrSCHiDv N SMHD 3.06e 19.1 20.96 11.90 44 15.98 200 16.11 15.58 -.19 +21.7 Etsy n Q ETSY 82 58.30 16.72 1966 55.83 8870 56.42 50.60 +3.76 +17.4 EuroTech Q CLWT 7 8.45 2.00 32 3.02 56 3.24 2.79 +.26 +6.0 Euronav n N EURN 2.41e 10.10 6.77 401 7.78 1003 7.83 7.51 +.11 +12.3 Euronet Q EEFT 26 121.93 70.67 651 113.00 2157 113.26 103.01 +8.26 +10.4 EuroEqFd N EEA .17e 2.1 10.88 7.45 4 8.26 41 8.31 7.89 +.04 +6.9 Euroseas rs Q ESEA 3.87 .53 93 .83 561 .84 .73 -.01 +19.3 EvansBc A EVBN .92f 2.7 13 49.23 30.61 26 33.65 63 35.00 32.60 +.15 +3.5 EveloBio n Q EVLO 16.75 6.51 57 10.06 360 14.93 9.40 -3.45 -22.7 Eventbr n N EB 40.25 24.67 200 31.18 617 31.84 29.77 +.68 +12.1 Ever-Glory Q EVK 8 4.50 2.35 4 3.94 10 3.95 3.78 -.01 -1.3 EverQuo n Q EVER 22.09 4.05 38 5.92 297 6.15 5.59 +.24 +41.6 Everbrdg n Q EVBG 63.00 29.56 606 57.16 4489 57.45 52.00 +.18 +.7 Evercore N EVR 2.00f 2.3 20 117.49 64.37 602 86.22 2741 86.45 79.25 +4.93 +20.5 EverestRe N RE 5.60f 2.6 8 264.88 201.09 229 216.69 1544 217.11 211.65 +3.52 -.5 Evergy N EVRG 1.60 2.8 25 61.10 47.06 2314 56.66 12030 57.01 55.33 +.19 -.2 EveriHldgs N EVRI 9.82 4.76 839 6.84 3521 7.03 6.21 +.49 +32.8 EversrceE N ES 2.02 3.0 22 70.53 52.76 1557 67.67 9221 67.82 64.73 +1.68 +4.0 EvrspnTc n Q MRAM 11.48 5.30 32 6.57 97 6.93 6.17 +.41 +17.1 Evertec N EVTC .40 1.4 25 30.20 13.50 476 28.00 3247 28.51 27.24 -.27 -2.4 EvineLive Q EVLV 1.74 .37 246 .65 966 .65 .52 +.09 +62.7 EvofemBio Q EVFM 12.56 1.79 26 4.00 139 4.00 3.59 +.25 -4.5 Evogene Q EVGN 4.20 1.98 4 2.12 7 2.25 2.09 -.22 +7.1 EvokePhm Q EVOK 3.40 1.85 27 2.80 269 2.95 2.52 +.07 +12.9 EvolentH n N EVH 29.05 13.06 742 18.66 4536 19.13 17.10 +.40 -6.5 Evolus n Q EOLS 39.50 6.75 227 15.98 1547 16.70 15.23 -.20 +34.3 EvolPetrol A EPM .40 5.2 13 12.83 6.17 137 7.69 624 7.73 7.29 +.04 +12.8 EvolvgSys Q EVOL .44 33.1 4 5.85 1.11 11 1.33 113 1.38 1.26 +.04 +12.2 EvoquaWt n N AQUA 25.36 7.92 1306 10.46 4055 10.53 9.53 +.51 +9.0 ExOne Q XONE 10.94 5.73 97 7.81 399 7.81 7.21 +.16 +18.0 ExactSci h Q EXAS 82.85 37.36 1806 78.80 7690 78.83 72.50 +2.42 +24.9 ExantasCap N XAN .20 1.9 12.09 8.51 197 10.38 887 10.47 10.22 +.08 +3.6 ResCap pfA N RSOpA 2.13 8.6 24.57 ETYldShHi N YYY 1.92 11.2 19.65 15.40 43 17.18 164 17.20 16.89 +.24 +7.1 ExTrRobo N ROBO .07e .2 44.32 30.66 173 35.65 948 35.69 33.85 +1.35 +9.5 Ber Gl Rs n N BRGL 28.14 21.53 0 24.19 0 24.20 23.63 +.58 +12.7 Ber US Rs n N BERN 30.06 22.88 26.40 0 26.32 25.93 +1.33 +14.9 ExTTactUS N HTUS 28.56 20.53 2 23.76 8 23.87 23.32 +.32 +5.9 ETF IndExp N TETF 21.64 15.00 1 17.55 9 17.58 16.53 +.99 +9.2 ETEMeCmc N EMQQ .02p 43.50 25.90 78 29.71 371 29.92 27.72 +.98 +11.2tExelaTch n Q XELA 7.34 3.39 57 3.75 290 4.00 3.39 -.21 -3.6 Exelixis Q EXEL 24 31.79 13.42 5937 22.65 24467 24.19 22.23 -1.11 +15.1 Exelon N EXC 1.38 3.0 13 47.40 35.57 4821 46.08 30449 46.39 44.55 +.29 +2.2 ExlSvcHld Q EXLS 53 67.06 44.29 87 55.80 606 56.88 52.50 +1.93 +6.0 Expedia h Q EXPE 1.28 1.1 54 139.77 98.52 974 118.48 6123 119.46 112.44 +4.26 +5.2 ExpdIntl Q EXPD .90f 1.3 20 78.16 59.10 2156 69.29 7788 69.81 66.72 +.89 +1.8 Exponent s Q EXPO .52 1.0 41 54.58 34.90 204 52.96 855 53.33 50.73 +1.27 +4.4 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, January 19, 2019

PAGE 40

Express N EXPR 16 11.69 4.83 1362 5.40 8253 5.47 5.10 +.05 +5.7 ExtendStay Q STAY .88f 5.3 28 22.44 14.77 1321 16.50 6595 16.95 16.06 +.08 +6.5 Exterran n N EXTN 44 33.08 16.67 103 19.37 568 19.57 18.61 -.05 +9.4 ExtraSpce N EXR 3.44 3.7 22 101.96 77.53 550 92.33 3306 92.76 89.09 +2.60 +2.0 ExtrOilGs n Q XOG 17.42 3.79 3450 4.95 20872 5.06 4.67 +.15 +15.4 ExtrmNet Q EXTR 15.55 4.81 1703 6.46 5508 6.53 6.18 +.12 +5.9 ExxonMbl N XOM 3.28 4.5 13 89.30 64.65 15722 72.99 63286 73.29 70.90 +1.27 +7.0 EyePtPh Q EYPT 3.94 .93 329 2.26 1473 2.50 2.20 +.03 +19.6 EyegatePh Q EYEG 1.29 .28 205 .51 2152 .59 .45 -.00 +9.2 Eyenovia n Q EYEN 10.74 2.40 22 2.78 157 2.90 2.63 +.02 -2.5 Ezcorp Q EZPW 8 15.10 7.45 571 9.25 2524 9.26 8.44 +.67 +19.7F -:F5 Netwks Q FFIV 21 199.71 133.14 1306 158.64 4655 165.02 153.55 -5.09 -2.1 FAT Br n Q FAT .48 8.3 10.00 4.50 10 5.75 23 5.93 5.40 +.17 +22.3 FB Finl n N FBK .32f .8 14 45.24 32.66 105 38.40 272 38.46 35.62 +1.90 +9.7 FBL Fn N FFG 1.84 2.6 16 85.70 63.66 21 70.61 122 71.20 66.81 +1.03 +7.6 FFBW n Q FFBW 11.79 9.50 0 10.13 4 10.45 10.10 +.03 +1.0 FGL Hldg n N FG 10.74 5.93 420 7.80 2719 7.90 7.45 +.23 +17.1 FLIR Sys Q FLIR .64 1.4 27 63.88 40.52 911 45.39 4996 45.40 43.60 +.79 +4.2 FMC Corp N FMC 1.60f 2.0 15 98.55 69.36 1147 80.65 4198 81.21 78.43 +.32 +9.0 FNBCp PA N FNB .48 4.2 11 14.92 9.35 3669 11.44 15039 11.54 10.70 +.60 +16.3 FNB FL pfE N FNBpE 30.00 24.42 4 27.00 56 27.70 26.13 +.03 +4.1 FNCB Bc n Q FNCB .20f 2.1 88 12.00 7.97 7 9.70 35 9.72 8.26 +1.06 +14.9 FTFQAntiB N BTAL 23.38 18.31 21 21.06 456 21.39 21.06 -.16 -4.7tFTFQMom N MOM 30.48 23.13 23.87 10 24.03 23.13 +.07 -3.4 FTFQuSize N SIZ 20.44 18.64 18.75 +.3 FTFQValu N CHEP 26.85 21.11 22.05 0 22.24 22.24 +.11 +2.7 FTFQHgDiv N DIVA 1.08e 2.8 25.74 22.95 4 24.12 12 24.18 23.72 +.32 +4.6 FqfOAsiaDv N OASI .43e 31.31 27.53 28.47 FRP Hldgs Q FRPH 74 67.70 41.51 19 50.10 80 52.01 46.61 +1.50 +8.9 FS Bncp Q FSBW .56 1.2 10 66.40 41.25 13 47.47 55 47.73 44.75 +2.07 +10.7 FS KKR N FSK .76 12.9 7 8.24 5.32 2394 5.90 8888 5.95 5.79 -.09 +10.1 FSB Bcp n Q FSBC 18.50 15.96 0 16.56 4 16.90 16.52 +.04 -2.6 FTD Cos Q FTD 8.80 1.39 259 2.29 587 2.30 1.89 +.17 +54.7 FTE Net n A FTNW 26.25 1.91 234 2.22 1405 2.85 2.15 -.26 -5.1 FTI Cnslt N FCN 30 81.91 39.57 205 68.40 1402 69.36 66.55 +.55 +2.6 FTS Intl n N FTSI 22.60 5.96 557 8.05 3679 8.12 7.03 +.72 +13.2 FVCBkcp n Q FVCB 61 20.51 15.53 11 17.60 28 18.47 17.42 +.03 -.1 Fabrinet N FN 23 57.01 24.02 260 54.33 2010 56.95 53.54 -2.67 +5.9 Facebook Q FB 28 218.62 123.02 30623 150.04 111686 152.43 141.27 +6.24 +14.5 FactsetR N FDS 2.56 1.2 25 237.95 184.48 294 214.45 1364 214.61 201.53 +10.74 +7.2 FairIsaac N FICO .08 47 241.10 153.61 180 216.39 906 216.98 202.03 +10.61 +15.7 FairmSant N FMSA 35 6.39 3.85 5.63 FalcMinrl Q FLMN .90 10.7 11.70 6.71 213 8.40 644 8.82 8.26 -.13 -1.2 FDaves Q DAVE 9.00 3.60 2 4.54 20 4.60 4.30 +.12 -1.1 FangHldg N SFUN .20e 10.6 1 5.69 1.20 858 1.89 3906 1.98 1.75 +.03 +32.2tFanhua Q FANH 1.00 4.3 24 38.24 19.39 1546 23.01 5066 24.23 19.39 +.01 +4.8 FarPtAc un N FPAC/U 10.45 9.34 52 10.06 56 10.14 9.91 -.06 -.3 Farfetch n N FTCH 32.40 15.98 603 20.87 2754 21.00 17.67 +2.40 +17.8 FarmerBrs Q FARM 33.95 22.02 39 24.46 197 24.78 23.98 -.24 +4.8tFarmMer s Q FMAO .60f 1.9 20 49.99 29.81 11 31.01 70 35.91 29.81 -4.69 -19.4 FarmersNB Q FMNB .32 2.4 15 16.90 11.56 37 13.10 144 13.30 12.62 +.33 +2.8 Farmland N FPI .20m 3.5 52 9.19 4.45 158 5.77 1105 6.07 5.76 -.16 +27.1 Farmln pfB N FPIpB 1.50 6.6 25.85 17.30 35 22.84 229 23.49 21.60 +.86 +23.4 FaroTech Q FARO 70.20 37.58 84 42.91 391 45.03 42.59 -.39 +5.6 Fastenal Q FAST 1.72f 2.9 24 61.14 47.37 5084 59.35 21288 59.38 54.00 +4.51 +13.5 FateThera Q FATE 17.98 6.50 749 16.04 2880 16.96 15.57 -1.00 +25.0 Fauquier Q FBSS .48 2.6 24 26.90 17.21 1 18.55 3 19.15 18.55 -.40 -3.3 FedExCp N FDX 2.60 1.5 10 274.66 150.94 3070 176.91 11632 179.19 169.02 +5.92 +9.7 FedNatHld Q FNHC .32 1.7 17 26.76 14.06 38 19.04 183 19.78 19.02 -.17 -4.4 FedAgric N AGM 2.32 3.2 99.11 55.64 31 72.33 137 73.85 66.74 +3.66 +19.7 FdAgricA N AGM/A 2.32 3.4 20 87.76 53.95 1 68.08 2 68.99 64.70 +3.66 +19.5 FAgMt pfA N AGMpA 1.47 5.8 25.95 24.22 1 25.50 10 25.68 24.74 +.71 +3.7 FAgMt pfB N AGMpB 1.72 6.6 27.45 25.52 1 26.12 4 26.44 25.91 +.13 +1.0 FAgMt pfC N AGMpC 1.50 6.0 27.33 23.13 4 25.07 5 26.88 24.83 -.48 +5.9 FedLfeG n Q FLF 14.98 11.02 1 12.00 8 12.00 11.25 +.60 +6.2 FedRlty N FRT 4.08 3.2 22 135.68 106.41 475 125.91 1850 126.33 121.80 +2.50 +6.7 FedRlt pfC N FRTpC 1.25 5.8 25.01 20.51 39 21.54 109 22.16 21.43 -.67 +3.3 FedSignl N FSS .32f 1.5 21 28.32 18.37 478 21.91 1448 22.26 21.22 -.09 +10.1 FedInvst N FII 1.08 4.1 9 36.76 22.06 884 26.43 4169 26.73 24.59 +1.13 -.5 FedPMu N FMN .88 6.9 14.22 12.11 27 12.87 122 12.88 12.76 +.05 +4.9 FenncPhr n Q FENC 14.99 5.33 46 6.98 197 7.33 6.97 -.07 +9.4 Ferrari n N RACE 149.85 93.85 372 113.29 1537 114.74 110.12 +2.45 +13.9 Ferrellgs N FGP .40 36.4 4.33 .53 295 1.10 1513 1.30 1.06 -.01 +105.6 Ferro N FOE 13 24.88 14.59 851 16.44 3166 16.90 15.18 -.35 +4.8 Ferrogl n Q GSM .24 10.2 4 17.40 1.47 775 2.36 4216 2.45 2.20 -.03 +48.4 FiatChrys N FCAU 24.95 14.01 8993 16.78 25552 16.88 16.06 +.52 +16.0 Fibrocll rs Q FCSC 5.17 1.45 216 2.02 660 2.14 1.86 +.13 +34.7 FibroGen Q FGEN 68.55 37.27 884 52.72 4041 52.83 46.31 +5.04 +13.9 FidCorpBd N FCOR 1.58 3.3 50.83 46.30 4 47.96 19 48.13 47.78 +.07 +.7 FidLtdTm N FLTB .98 2.0 50.99 48.96 42 49.38 110 49.45 49.32 -.01 FidTotBd N FBND 1.20e 2.5 50.16 47.89 133 48.78 279 48.83 48.65 +.05 +.5 FidD&D n Q FDBC .96 1.5 83 75.00 44.50 2 62.07 8 63.51 59.00 +1.10 -3.3 FidCnsDis N FDIS .40e 1.0 45.84 35.37 87 41.55 715 41.75 40.27 +.85 +8.4 FidCnsStpl N FSTA .87e 2.8 35.47 29.04 136 31.59 1048 31.68 30.88 +.51 +3.6 FidEnergy N FENY .53e 3.0 22.21 14.51 202 17.50 1006 17.50 16.79 +.51 +12.0 FidFinan N FNCL .60e 1.6 43.90 32.10 251 37.86 1290 37.90 35.42 +2.12 +9.5 FidHlthCre N FHLC .70e 1.6 47.18 38.45 222 43.49 1013 43.49 41.90 +1.09 +5.3 FidIndls N FIDU .56e 1.6 41.28 30.50 110 35.76 407 35.93 34.30 +1.11 +9.2 Fid Val n N FVAL 35.47 28.05 38 31.98 170 32.00 30.88 +.91 +7.6 Fid Qual n N FQAL 35.05 28.26 16 31.94 69 31.97 30.91 +.83 +6.8 FidInfoTch N FTEC .42e .8 60.90 45.74 381 52.25 1323 52.39 50.13 +1.43 +6.1 Fid Moment N FDMO 35.68 27.71 129 31.94 246 31.98 30.43 +1.09 +7.7 Fid LowVol N FDLO 34.00 28.31 40 31.49 221 31.54 30.52 +.77 +4.9 Fid RisR n N FDRR 32.80 27.06 45 30.10 230 30.19 29.31 +.63 +5.0 Fid CoreD n N FDVV 31.13 25.77 104 28.94 369 28.99 28.17 +.58 +6.1 FidMsciRE N FREL .86e 3.6 25.45 21.34 168 23.82 1251 23.83 23.12 +.50 +6.4 FidUtils N FUTY 1.21e 3.4 37.63 30.99 149 35.13 1317 35.24 34.03 +.05 +.7 FidTelecm N FCOM .76e 2.5 32.00 26.70 134 30.82 515 31.02 30.08 +.45 +8.2 FidelMatls N FMAT .53e 1.7 37.11 26.49 60 30.31 416 30.48 29.05 +.69 +6.8 FidNasdIdx Q ONEQ 2.29e .8 319.34 243.01 77 280.57 222 281.82 269.01 +7.74 +7.9 FidlNatFn N FNF 1.28f 3.7 14 42.52 29.50 1070 34.43 5619 34.56 33.63 +.50 +9.5 FidNatInfo N FIS 1.28 1.2 20 110.83 92.12 1779 105.84 9250 106.59 101.74 +2.31 +3.2sFidelSo Q LION .48 1.7 19 28.84 21.18 324 28.95 1368 29.47 27.69 +.96 +11.3 FidClayOp N FMO 1.72f 16.2 15.43 8.24 133 10.63 681 10.67 10.22 +.30 +19.6 FidusInvst Q FDUS 1.56a 11.7 8 15.45 11.48 72 13.32 323 13.43 12.77 +.47 +13.9 FidsInv23 n Q FDUSL 1.47 5.8 28.00 24.32 1 25.26 12 25.41 25.05 -.14 -1.9 FiestaRst Q FRGI 86 30.88 13.83 123 15.45 633 16.59 15.41 -1.26 -.4 FifthThird Q FITB .88f 3.3 9 34.67 22.12 7026 27.00 30109 27.03 24.77 +1.94 +14.7 FifthT pf Q FITBI 1.66 6.1 30.00 24.97 45 27.00 167 27.00 26.18 +.06 +4.4 51job Q JOBS 97 114.63 52.15 174 67.85 1943 68.85 63.35 +2.74 +8.7 58.com N WUBA 43 89.90 50.30 1374 60.26 4300 61.23 55.00 +3.79 +11.2stFinTcAc3 n Q FTAC 150 9.64 150 9.64 9.64 FinTcAc3 un Q FTACU 10.08 9.93 2 10.08 196 10.08 10.00 +.04 +.8 FnclInst Q FISI .96 3.5 14 34.35 24.49 44 27.43 236 27.77 26.68 +.51 +6.7 Finisar Q FNSR 23.68 14.25 3453 21.72 8112 21.91 21.16 +.02 +.6 FinjanH Q FNJN 2 5.54 1.69 53 2.83 456 2.98 2.70 +.04 +12.7 FireEye Q FEYE 20.61 13.60 3076 16.43 15105 16.81 16.03 -.35 +1.4 FstAFin n N FAF 1.52 3.2 19 62.71 41.96 645 47.71 2882 47.97 46.47 +.64 +6.9 FtBcp pfC N FBPpC 12.07 FstBcpPR N FBP 32 9.68 5.32 1494 9.50 7406 9.53 8.82 +.61 +10.5 FstBcpME Q FNLC 1.16 4.5 31.61 25.00 10 25.76 52 26.38 25.25 +.18 -2.1 FtBcpNC Q FBNC .40 1.1 19 43.14 30.50 75 36.16 749 36.30 33.90 +1.92 +10.7 FstBcMiss Q FBMS .20 .6 22 43.53 27.84 14 31.62 84 31.86 30.90 +.46 +4.5 FstBkNJ Q FRBA .12 1.0 16 15.00 11.13 81 11.48 344 11.75 11.30 +.08 -5.3 FstBusey rs Q BUSE .84f 3.2 16 33.25 23.13 183 26.51 537 26.88 25.33 +1.01 +8.0 FBusnFn s Q FBIZ .56 2.7 15 26.95 18.76 35 20.41 103 21.12 20.00 -.19 +4.6 FrstCap Q FCAP .92 2.2 19 47.42 33.72 2 42.75 5 42.75 41.00 +.68 +.6 FtChoBc n Q FCBP .80 3.7 42 33.50 20.81 20 21.56 59 21.90 21.20 +.13 -4.6 FCtzBA Q FCNCA 1.60f .4 21 488.44 355.18 26 417.19 175 418.00 391.25 +18.57 +10.6 FstCwlth N FCF .36 2.7 16 17.91 11.33 483 13.28 2227 13.39 12.70 +.41 +9.9 FCmtyBsh Q FCBC .84 2.5 19 36.09 25.85 39 34.20 193 34.47 32.69 +1.40 +8.6 FCmtyCp Q FCCO .40 2.0 16 26.25 18.54 20 19.64 79 20.18 18.75 +.84 +1.1 1stCnstBn Q FCCY .30f 1.5 13 27.00 16.15 9 19.43 32 19.75 19.03 -.03 -2.5 FstData n N FDC 12 26.62 14.73 50451 22.95 310872 22.96 16.88 +5.67 +35.7 FstDefiF s Q FDEF .68 2.5 10 35.00 22.78 73 27.06 262 27.42 25.96 +.58 +10.4 FFnclOH Q FFBC .80 3.0 14 33.70 22.27 419 26.33 2965 26.48 24.20 +1.91 +11.0 FstFnBksh Q FFIN .84 1.3 31 66.83 44.05 347 63.06 1507 63.29 58.72 +2.86 +9.3 FstFnIN Q THFF 1.02 2.4 14 53.05 37.41 160 42.17 374 42.72 38.95 +3.18 +5.0 FstFnNwst Q FFNW .32 2.0 18 21.82 13.13 31 15.78 115 16.11 15.32 +.05 +2.0 FstFound s Q FFWM 16 20.43 11.79 181 14.72 666 14.83 13.89 +.65 +14.5 FstGtyBc n Q FGBI .64b 2.9 28.49 19.20 5 21.78 23 22.61 20.86 +.10 -6.2 FsHawaii n Q FHB .96 3.8 32.36 21.19 408 25.25 3445 25.26 23.79 +.92 +12.2 FstHorizon N FHN .48 3.3 13 20.71 12.30 8994 14.40 21657 14.87 13.91 +.17 +9.4 FstHrz pfA N FHNpA 1.55 6.1 25.55 24.14 1 25.35 21 25.47 25.13 +.12 +3.1 FstInRT N FR .87 2.8 21 34.04 27.30 1012 31.29 3469 31.32 30.03 +.97 +8.4 FIntntBcp Q INBK .24 1.0 10 41.88 18.78 31 24.50 155 24.81 23.40 +.85 +19.9 FIntBc26 n Q INBKL 1.50 5.8 26.73 22.58 3 25.98 5 25.99 25.38 -.75 +7.1 FstIntBc A Q FIBK 1.12 2.9 16 47.05 34.61 221 39.11 1119 39.39 37.65 +1.19 +7.0 FMajSilv g N AG 8.48 4.59 3895 5.15 20483 6.06 5.01 -.83 -12.6 FstMerch Q FRME .88 2.3 15 50.44 32.49 189 38.18 865 38.37 36.17 +1.53 +11.4 FstMidIll Q FMBH .72f 2.1 15 42.46 30.01 15 33.73 72 34.16 32.68 +.63 +5.7 FMidBc Q FMBI .48f 2.2 16 27.70 18.10 1567 22.08 3742 22.23 20.09 +.86 +11.5 FstNwBc n Q FNWB .03p 43 17.65 13.56 60 15.31 109 15.58 15.18 +3.2 FstRepBk N FRC .72 .7 20 106.75 79.42 1150 96.02 13556 97.43 83.68 +11.53 +10.5 FstRep pfD N FRCpD 1.38 5.7 25.84 21.79 14 24.13 51 24.36 23.72 -.02 +6.5 FstRep pfF N FRCpF 1.43 5.6 26.26 23.14 2 25.48 43 25.61 24.66 +.51 +4.5 FtRepB pfH N FRCpH 1.28 5.6 25.33 20.45 25 22.99 65 23.12 22.54 +.20 +7.7 FtRpBk pfG N FRCpG 26.49 21.61 5 24.06 46 24.30 23.85 -.17 +6.8 FstSavFin Q FSFG .60 1.2 7 80.01 45.36 2 50.86 10 52.50 49.62 +.85 -2.1 FstSolar Q FSLR 29 81.72 36.51 1751 47.94 6939 49.38 46.58 +.44 +12.9 1stSource Q SRCE 1.00 2.2 16 59.33 38.44 55 45.11 247 50.15 42.34 +2.27 +11.8 FTNDXTc Q QTEC .58e .8 83.42 63.30 147 72.83 711 73.15 69.87 +1.64 +7.0 FtTr AbsRet Q FAAR .84e 31.50 26.33 6 26.34 41 26.55 26.33 -.10 -.6 FtTr 22 n N FIV 9.54 8.23 52 8.80 338 8.98 8.78 +.02 +6.5 FT RisDv n Q SDVY .11e .6 22.04 16.68 0 19.47 8 19.47 18.75 +.49 +10.9 FtTrGlob N FAM .90 9.2 11.94 9.05 12 9.73 102 9.85 9.73 -.04 +4.5 FT MCGr N FNY .15e .4 47.20 33.36 34 40.08 286 40.36 38.32 +1.23 +10.7 FT AsiaPc Q FPA 1.01e 3.5 38.10 26.70 1 29.27 13 29.39 28.64 +.36 +7.5 FT Europe Q FEP .65e 1.9 42.49 29.87 82 33.47 748 33.50 32.52 +.68 +8.0 FT LatAm Q FLN 2.01e 9.8 23.23 17.33 47 20.47 82 20.47 20.07 +.37 +12.7 FT Brazil Q FBZ 1.62e 10.9 17.67 10.42 18 14.83 163 14.98 14.59 +.02 +12.0 FT China Q FCA .68e 2.7 34.79 23.03 7 25.40 16 25.42 24.30 +1.01 +7.5 FT Japan Q FJP .77e 1.5 63.38 46.35 10 50.54 125 50.64 49.35 +1.00 +5.1 FT SKorea Q FKO .59e 2.5 32.08 21.65 0 23.30 29 23.30 22.81 +1.09 +3.3 FT DevMkt Q FDT .96e 1.8 67.22 47.40 208 52.80 1124 52.93 51.21 +1.17 +7.7 FT EmMkt Q FEM .64e 2.6 31.32 22.22 241 24.40 1567 24.46 23.62 +.62 +6.9 FT Germny Q FGM 1.04e 2.5 55.51 36.33 3 40.91 15 40.91 39.45 +1.14 +8.6 FT MCVal N FNK .40e 1.2 37.99 28.81 2 33.92 86 33.99 32.35 +1.14 +11.4 FT Canada Q FCAN .29e 1.3 27.35 19.30 1 22.40 3 22.41 21.86 +.49 +11.2 FT Austrla N FAUS .80e 2.7 34.27 27.65 29.63 0 29.38 29.36 +.49 +6.6 FT UK Q FKU 1.57e 4.5 43.39 30.81 1 34.78 30 34.78 33.77 +.67 +8.7 FT Switzld Q FSZ .78e 1.6 56.74 42.15 3 47.28 34 47.28 45.84 +1.18 +7.8 FT HKong Q FHK 2.82e 8.1 46.25 32.03 1 34.72 4 35.41 34.20 -.82 +4.3 FT SCGr N FYC .04e .1 53.19 37.21 48 43.90 372 44.02 42.22 +.97 +9.4 FT EmMSC Q FEMS 1.65e 4.9 47.47 31.42 25 33.93 123 33.97 32.57 +.85 +5.4 FTDvMkSC Q FDTS .97e 2.7 48.51 31.63 1 35.36 11 35.54 34.59 +.36 +6.1 FT SCVal N FYT .26e .7 40.30 29.38 25 34.77 41 35.02 33.50 +.93 +12.3 FT EurzAlp Q FEUZ .50e 1.4 48.43 32.99 1 36.51 80 36.51 35.49 +.71 +6.8 FT MegaCp N FMK .44e 1.3 37.50 30.20 6 33.67 70 33.73 32.96 +.48 +5.1 FstT BICK Q BICK .34e 1.3 33.60 23.64 5 26.62 65 26.68 25.39 +.56 +7.6 FTEurSelDv N FDD 1.09e 8.7 14.79 11.60 141 12.53 1141 12.55 12.23 +.16 +4.9 FTDJMic N FDM .49e 1.1 53.34 38.67 23 44.54 80 44.64 43.15 +1.07 +9.8 FT DynEq N FDEU 1.45 10.5 20.20 12.38 32 13.82 221 13.94 13.51 +.16 +10.4 FtTrInOp n Q FCEF .36 1.8 23.00 17.84 13 20.41 38 20.46 19.87 +.38 +8.0 FtTrMun n Q MCEF 18.64 16.96 0 17.73 2 17.78 17.73 +.01 +2.9 FtTEqCom N ERM 23.79 18.87 5 19.93 12 19.96 19.81 +.09 tFtT EqTact N TERM 23.97 18.34 3 18.17 38 18.70 18.08 -.42 -9.4 FtTrOpp n Q FIXD 1.52 3.1 50.59 48.29 186 49.46 425 49.67 49.36 -.08 +.2 FTNsdGrid Q GRID .19e .4 53.73 37.28 1 42.58 12 42.65 41.26 +1.03 +9.1 FTMltAInc Q MDIV 1.20e 6.7 19.45 16.21 146 17.97 478 18.00 17.63 +.24 +6.8 FT PfdSec N FPE 1.02e 5.5 20.11 17.76 1096 18.57 7530 18.60 18.39 +.16 +3.5 FTNsqTDv Q TDIV .86e 2.5 38.86 31.08 81 34.86 490 34.97 33.92 +.51 +5.1 FTLwDOpp Q LMBS 1.41 2.8 51.75 50.78 204 51.05 1911 51.16 51.02 -.07 FT BuyInc Q FTHI .96 4.6 24.00 19.17 20 21.07 95 21.13 20.65 +.30 +4.5 FT StratInc Q FDIV 2.34 4.8 52.20 45.24 5 48.44 70 48.49 47.63 +.65 +4.7 FT HdgBuy Q FTLB .66 3.1 23.65 18.99 1 21.03 42 21.04 20.60 +.27 +4.1 FTEnhSht Q FTSM 1.11 1.9 60.10 59.78 1002 59.93 3887 59.95 59.88 +.05 +.1 FT RisDiv Q RDVY .40e 1.4 32.00 24.74 158 28.87 773 28.90 27.41 +1.16 +8.9 FT SSICv Q FCVT .48a 1.7 31.10 25.43 200 29.01 276 29.02 28.35 +.39 +5.4 FT DWF5 Q FV .18e .6 31.80 23.32 452 27.80 1776 27.89 26.64 +.79 +10.1 FT HeitGl N PRME 21.67 17.66 1 19.22 9 19.20 18.71 +.45 +7.1 FT SPIntDv Q FID .86e 5.2 19.83 14.93 2 16.51 14 16.62 16.34 -.05 +4.4 FT AmIndR Q AIRR .08e .3 28.70 20.44 39 23.98 178 24.10 23.02 +.60 +10.6 FT AI Rob n Q ROBT .07p 32.86 24.30 6 28.44 40 28.55 27.27 +.87 +10.6 FT US Eq Q RNDV .35e 1.7 23.04 18.38 1 20.54 11 20.54 20.05 +.54 +5.8 FT SmCap Q RNSC .22e 1.1 23.70 17.64 0 20.54 7 20.55 19.89 +.52 +10.4 FT MdCap Q RNMC .19e 23.12 17.65 1 20.46 18 20.50 19.80 +.61 +9.8 FT LgCap Q RNLC .18e 23.27 17.97 2 20.82 22 20.82 20.20 +.55 +7.3 FT EM Sl n N RNEM 59.26 45.46 8 50.81 16 50.96 49.77 +1.22 +5.7 FT DevInt Q RNDM .45e 55.12 44.00 1 47.29 8 47.42 46.62 +.57 +4.9 FTNsTrn ef Q FTXR .33e 1.4 27.65 20.65 22.97 2 22.97 22.72 +.25 +6.2 FTNsSem ef Q FTXL .14e .5 36.21 23.86 2 27.60 11 27.83 26.53 +.18 +7.2 FsTrNsRt ef Q FTXD .82e 3.7 25.09 19.12 5 21.87 11 21.96 21.30 +.38 +5.0 FTNasPh ef Q FTXH .51e 2.5 23.94 17.94 1 20.47 12 20.47 19.83 +.42 +6.6 FTNsOil ef Q FTXN .37e 2.0 26.12 15.36 6 18.81 28 18.81 17.92 +.61 +14.7 FTNaFood ef Q FTXG .32e 1.7 21.28 17.50 5 19.18 11 19.18 18.72 +.46 +6.3 FTNsBk ef Q FTXO .40e 1.6 32.44 20.82 153 25.38 702 25.41 23.40 +1.76 +14.0 FTDorW n Q FVC .17e .7 29.78 21.71 79 25.66 651 25.71 24.91 +.53 +9.6 FT DWInt Q IFV .32e 1.7 24.24 16.80 239 18.90 1695 18.99 18.42 +.31 +8.5 FT LgShEq N FTLS .16e .4 41.72 35.84 38 38.14 133 38.20 37.46 +.49 +2.8 FTEMCur Q FEMB 2.68e 7.1 45.95 35.44 10 37.79 73 38.03 37.64 +.10 +2.1 FT MunHI n Q FMHI 1.68 3.3 51.10 49.18 2 50.16 16 50.25 50.02 -.02 +.3 FT RivAsia Q RFAP 1.14e 2.2 64.93 46.05 7 51.19 31 51.28 49.85 +1.29 +7.7 FT RivDev Q RFDI 1.09e 2.0 68.99 49.35 35 54.74 201 54.93 53.36 +.91 +6.8 FT RvfrDyE Q RFEM 1.12e 1.9 79.04 54.05 12 59.09 126 59.30 57.15 +.96 +5.5 FT RivEur Q RFEU .95e 1.7 70.58 50.33 8 55.94 49 55.98 54.68 +.90 +6.3 FT PfInc n N FPEI 20.25 17.96 18 18.57 261 18.62 18.37 +.14 +1.8 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 1 50.03 7 50.17 49.91 -.02 -.4 FT VolIn n N HDMV 36.34 29.99 6 32.31 44 32.33 31.71 +.35 +4.7 FT VolD n N HUSV 24.32 21.02 9 23.11 121 23.15 22.45 +.47 +4.0 FTEgyInco A FEN 2.32 10.7 28.00 17.81 155 21.62 509 21.68 20.72 +.64 +15.5 FTEnInfra N FIF 1.32a 8.8 18.88 12.26 68 14.99 360 15.10 14.19 +.59 +16.7 FtTrEnEq N FFA .96 6.8 16.73 12.06 40 14.19 220 14.20 13.64 +.44 +9.8 FTCapStrn Q FTCS .59e 1.2 55.99 45.02 441 50.59 1851 50.68 48.90 +1.36 +4.8 FTArcaBio N FBT 159.85 113.43 238 144.28 725 144.28 138.04 +4.08 +16.2 FTDJInet N FDN 147.73 107.06 1227 130.46 4125 131.38 123.91 +4.72 +11.8 FTN100ExT Q QQXT .14e .3 53.48 43.00 7 49.87 20 49.88 48.06 +1.35 +9.2 FsTrGrEn Q QCLN .08e .4 21.73 16.31 10 18.76 44 18.93 18.42 -.06 +6.5 FTrTUSAlp Q TUSA .24e .8 36.63 27.63 1 31.79 6 31.85 30.97 +.67 +8.2 FT RNG N FCG .22e 1.2 24.67 13.51 337 17.65 1251 17.70 16.70 +.72 +20.1 FstTrDrcy ef Q DWPP .27e 1.0 30.85 24.29 4 28.05 17 28.05 27.00 +.81 +8.5 FT ConDis N FXD .30e .7 45.57 34.81 81 40.10 451 40.19 39.12 +.67 +8.8 FT ConStap N FXG .75e 1.6 51.57 40.39 35 45.47 431 45.54 44.00 +1.15 +7.7 FT Engy N FXN .33e 2.4 18.22 10.61 391 13.55 1294 13.56 12.84 +.53 +17.7 FT Fincl N FXO .65e 2.2 32.97 25.33 364 29.54 1360 29.57 28.12 +1.25 +9.4 FT HlthCr N FXH 85.31 63.84 181 74.23 847 74.24 71.28 +2.08 +7.8 FT IndPrd N FXR .16e .4 43.24 31.94 232 37.56 671 37.65 35.81 +1.37 +10.2 FT Matls N FXZ .37e 1.0 46.43 31.35 13 36.75 111 36.93 35.10 +.96 +9.6 FT Tech N FXL .13e .2 64.83 48.13 244 56.52 949 56.74 54.05 +1.55 +7.6 FT Utils N FXU .67e 2.5 29.08 23.46 107 26.95 1079 27.02 26.50 -.48 +.6 FTCloudC Q SKYY .13e .2 57.07 44.10 429 52.67 1487 53.00 50.64 +1.32 +8.7 FTDJGlDiv N FGD 1.42e 6.1 28.07 20.97 84 23.40 722 23.46 22.85 +.37 +7.0 FTNdqAuto Q CARZ .88e 2.6 45.00 30.33 2 33.79 14 33.86 32.81 +.65 +7.8 FT EurE n Q FPXE 19.49 16.44 17.66 0 17.66 17.45 +.12 +6.5 FT GblAg rs Q FTAG .38e 1.6 29.98 21.29 23.20 1 23.27 23.12 +1.01 +4.3 FT GblNRs Q FTRI .45e 3.8 13.25 10.60 2 11.72 7 11.73 11.40 +.28 +7.3 FT Cybersc Q CIBR .03e .1 28.92 21.84 163 24.87 976 25.00 24.10 +.38 +6.2 FTIntlIPO Q FPXI .28e .9 39.87 29.52 3 32.34 5 32.46 31.70 +.63 +6.7 FT GlbRE N FFR .75e 1.7 46.66 40.76 3 44.54 22 44.48 43.60 +.79 +6.4 FT NAEngy N EMLP .93e 4.0 25.00 20.40 728 23.16 3462 23.19 22.41 +.44 +8.0 FTSenLoan Q FTSL 1.83 3.9 48.38 45.32 163 47.09 1374 47.10 46.72 +.09 +3.4 FTTactHY Q HYLS 2.64 5.6 49.01 44.43 229 46.92 1028 47.02 46.49 +.19 +4.6 FT GlbCmd Q FTGC .26e 21.88 17.75 43 18.64 323 18.67 18.38 +.12 +4.0 FT HiLgSh N FSD 1.20 8.6 16.88 12.67 126 13.98 712 14.05 13.76 +.06 +6.2 FT USIPO N FPX .32e .5 75.99 57.82 66 68.33 384 68.42 65.49 +2.24 +10.1 FTChnd N FNI .19e .6 43.90 29.74 8 33.55 40 33.75 31.95 +.91 +8.7 FT Dow30 n N EDOW 23.96 19.75 7 22.49 13 22.55 21.87 +.54 +5.6 FT EngCn N FLM .58e 1.2 63.91 43.79 1 49.59 3 49.58 48.25 +.96 +8.0 FT Wtr N FIW .21e .4 51.71 41.21 19 47.21 123 47.32 45.68 +1.09 +7.5 FT IntPfd N FPF 1.95 9.4 24.39 18.15 283 20.83 1034 21.08 20.44 +.34 +5.2 FT LCCore N FEX .58e 1.0 63.26 48.89 93 56.11 518 56.19 54.21 +1.41 +7.7 FT LCGr N FTC .24e .4 70.93 53.12 64 61.42 299 61.59 59.44 +1.46 +7.2 FT LCVal N FTA .82e 1.6 57.69 43.60 99 49.85 557 49.96 48.00 +1.24 +7.8 FT MLP&E N FEI 1.42 12.6 16.16 9.10 149 11.26 813 11.29 10.88 +.25 +16.1 FT MgdMu Q FMB 1.35 2.6 53.42 51.51 88 52.81 360 52.86 52.67 +.01 +.4 FT MCCore N FNX .51e .8 73.11 54.08 85 64.17 318 64.27 61.47 +2.29 +11.0 FTMstrDv N FDL .79e 2.8 31.14 25.76 476 28.41 1113 28.43 27.81 +.30 +4.3 FTFutStrt N FMF 51.53 37.80 23 44.94 50 45.35 43.01 -.20 -1.6 FstTrMtg N FMY 1.02 7.6 14.33 12.74 0 13.37 36 13.50 13.21 -.08 +2.7 FT MultCG N FAD .20e .3 77.78 56.57 7 66.48 42 66.72 64.00 +1.64 +8.5 FT MultCV N FAB .45e .9 59.34 45.40 3 52.51 16 52.64 50.78 +1.50 +9.8 FTNDXEq Q QQEW .27e .5 64.33 51.19 78 59.22 268 59.38 56.96 +1.46 +8.5 FT NsdABA Q QABA .75e 1.6 58.63 40.81 22 47.86 269 47.96 45.34 +2.21 +11.1 FTSmartph Q FONE .86e 1.9 55.89 41.69 0 44.84 140 44.84 43.65 +.97 +5.0 FT MLPEn N FPL 1.26 14.4 13.49 6.94 172 8.73 727 8.74 8.26 +.34 +17.0 FT REIT N FRI .39e 1.7 24.38 20.20 14 23.01 99 23.01 22.38 +.50 +6.4 FT SCCore N FYX .38e .6 70.45 50.98 44 60.02 233 60.27 57.90 +1.52 +10.8 FTSpecFin N FGB .70 11.9 6.65 4.73 28 5.89 279 5.93 5.78 +.10 +13.1 FTrVL100 N FVL .05e .3 25.04 17.85 19.50 9 19.46 19.07 +.26 +3.8 FTrVLDv N FVD .57e 1.9 32.20 27.59 1173 30.65 4706 30.69 29.65 +.74 +5.4 FT EmOp N FEO 1.40 10.5 17.42 11.76 15 13.31 131 13.43 12.83 +.33 +9.5 FstUSBcsh Q FUSB .08 1.0 24 13.10 7.60 3 8.02 15 8.27 7.80 +.10 +.9 FstUtdCp Q FUNC .36 2.0 9 24.32 14.75 9 17.57 45 17.99 16.60 +.81 +10.4 First LI s Q FLIC .68 3.2 6 29.90 17.53 81 20.98 416 21.12 20.52 +.29 +6.1 FTrSenFlt N FCT .72 6.1 13.42 10.85 353 11.71 866 11.81 11.60 +.01 +5.1 FirstEngy N FE 1.52f 3.9 8 39.88 29.34 3806 38.87 25551 39.18 37.29 +.50 +3.5 FsthdTech Q SVVC .03e 17.74 8.86 19 13.33 135 13.57 12.62 +.11 +19.0 FstSvc n Q FSV .54 .7 41 90.21 62.90 24 76.38 287 76.77 72.14 +3.52 +11.5 Fiserv s Q FISV 37 82.79 62.76 13493 77.82 84380 77.91 68.45 +3.72 +5.9 Fitbit n N FIT 7.79 4.23 4694 6.05 19339 6.19 5.82 +.06 +21.7 FiveBelow Q FIVE 136.13 60.00 927 122.68 5465 122.71 112.25 +5.11 +19.9 500.com N WBAI 57 23.22 5.22 15 12.81 235 13.36 12.27 -.01 +69.0 FvPntHld n N FPH 15.03 6.64 232 7.10 1055 7.84 6.95 -.62 +2.3 FivePrime Q FPRX 22.85 7.84 482 11.19 2116 11.69 9.29 +1.59 +20.3 FiveStar h Q FVE 1.65 .31 58 .72 352 .81 .67 -.02 +50.6 Five9 Q FIVN 49.50 23.10 652 46.87 3489 48.57 43.73 +.49 +7.2 FlagstarB N FBC 22 40.06 25.30 709 29.98 2624 30.00 28.34 +1.15 +13.6 F&C DynPf N DFP 1.92 8.8 26.94 19.05 72 21.81 352 22.07 21.53 +.04 +7.1 FlrtyPfdInc N PFD 1.08 8.4 14.60 10.74 33 12.83 118 12.84 12.40 +.39 +11.1 FlrtyPfdOp N PFO .88 7.6 12.09 9.31 14 11.55 105 11.60 10.99 +.54 +9.7 FlrtyPfdSc N FFC 1.63 9.1 20.07 15.82 175 18.01 793 18.08 17.29 +.56 +7.7 FlrtyTotR N FLC 1.63 9.0 22.00 16.35 53 18.19 129 18.49 17.72 +.47 +5.7 Flanign A BDL .25f 1.0 12 29.00 20.60 0 24.70 8 26.50 23.94 -.21 -4.5 Fleetcor N FLT 25 230.24 172.18 635 198.32 3143 198.39 187.95 +9.32 +6.8 Flex Ltd Q FLEX 8 19.71 6.74 9130 8.14 28494 8.18 7.79 +.10 +7.0 FlexPhm n Q FLKS 8.98 .26 685 .33 6479 .38 .32 -.01 FlexUSTilt N TILT 1.74e 1.6 121.42 93.77 34 108.16 273 108.54 104.52 +2.98 +8.0 FlxEmgTilt N TLTE 1.26e 2.5 65.59 46.04 70 51.11 174 51.18 49.46 +1.11 +6.5 FlxUpstNR N GUNR .67e 2.1 35.54 28.03 724 31.51 3268 31.56 30.62 +.61 +7.6 Flx3yrTips N TDTT .39e 1.6 24.42 23.71 175 23.87 1071 23.96 23.84 -.09 +.2 Flx5yrTips N TDTF .54e 2.2 24.86 23.80 193 24.13 772 24.32 24.11 -.16 FlxCoreSl n N BNDC 25.00 22.92 10 24.06 130 24.13 24.00 -.02 +.3 FlxGlbImp Q ESGG 101.95 79.67 0 88.78 4 89.19 87.69 +.40 +4.1 FlexEMTilt N TLEH 33.14 25.54 0 27.73 2 27.66 27.57 +.66 +6.5 FlxDMTilt N TLDH 30.34 23.79 25.79 1 25.76 25.58 +.14 +4.9 FlxRAstAlo Q ASET 29.37 24.89 13 27.05 17 27.05 26.66 +.39 +6.8 FlxUSQLgC Q QLC 36.38 28.33 24 32.19 36 32.33 31.17 +.78 +6.8 FlxUSLgCp Q LKOR .41e 55.03 47.12 1 49.01 36 49.05 48.68 +.18 +.9 FlxUSCpBd Q SKOR 1.24 2.5 50.45 48.38 0 49.19 66 49.19 49.00 +.18 +.7 FlxDisDur Q MBSD .62e 2.7 23.63 22.62 10 23.03 140 23.08 22.97 +.01 +.6 FlxGlbQRE N GQRE 1.33e 2.2 63.88 53.62 43 59.31 120 59.32 57.94 +1.10 +6.8 FlxGblInfr N NFRA .95e 2.0 49.99 41.93 79 46.44 330 46.50 45.57 +.64 +6.3 FlxDevTilt N TLTD 1.88e 3.2 73.71 53.17 23 59.08 195 59.25 57.89 +.81 +6.4 FlxIntDvDf N IQDE 1.15e 5.3 27.04 19.86 0 21.61 93 21.65 21.15 +.37 +5.6 FlxIntDvDy N IQDY 1.02e 4.4 30.65 21.08 4 23.22 10 23.23 22.58 +.54 +6.9 FlxIntlDiv N IQDF 1.01e 4.5 28.63 20.28 139 22.34 635 22.38 21.74 +.47 +6.2 FlxQDvDef N QDEF 1.19e 2.9 47.58 37.17 30 41.61 119 41.62 40.31 +1.02 +5.2 FlxQDvDyn N QDYN 1.22e 3.0 47.20 36.37 2 41.25 72 41.24 39.92 +1.07 +6.7 FlxQualDv N QDF 1.22e 2.9 48.14 37.29 156 42.28 544 42.33 40.81 +1.14 +6.2 FlxRdyAcc N RAVI 1.23 1.6 77.67 74.88 18 75.29 201 75.30 75.08 +.20 +.3 FlexSh h Q FPAY 4.80 .66 97 .85 1692 .93 .81 +.05 +11.5 FlexSolu A FSI 2.10 1.23 53 1.39 66 1.49 1.26 -.01 +3.0 FlexionTh Q FLXN 29.10 10.98 800 14.58 2919 14.73 12.90 +1.34 +28.8 Flexstl Q FLXS .88 3.7 49.98 21.47 29 24.00 99 25.69 24.00 -1.28 +8.7 Flor&Dec n N FND 33 58.28 23.30 1774 31.96 9989 32.34 26.64 +.56 +23.4 Flotek N FTK 6.77 .95 793 2.50 8644 2.80 2.35 -.26 +129.4 FlowrsFds N FLO .72 3.6 21 22.82 17.78 496 19.61 6364 19.71 19.04 +.32 +6.2 Flowserve N FLS .76 1.8 56.86 35.88 836 43.10 3628 43.31 40.84 +1.55 +13.4 Fluent Inc Q FLNT 4.95 1.95 454 4.56 1413 4.74 4.13 +.38 +26.7 Fluidigm Q FLDM 9.56 4.65 708 8.73 2793 8.92 8.55 -.05 +1.3 Fluor N FLR .84 2.2 28 62.09 29.78 1961 38.53 7207 38.60 35.75 +1.89 +19.7 FlushFn Q FFIC .80 3.6 13 29.55 20.27 68 22.42 372 22.71 21.86 +.17 +4.1 FlyLeasing N FLY 1.00 9.1 11 15.32 10.42 50 10.99 309 11.66 10.87 -.62 +4.1 Foamix Q FOMX 7.60 3.21 196 3.70 599 3.99 3.68 -.22 +3.1 FocFin A n Q FOCS 49.52 22.61 98 27.36 597 28.57 26.09 +.63 +3.9 FEMSA N FMX .74e .8 101.12 80.86 535 93.41 1889 94.83 91.93 +.06 +8.6 Fonar Q FONR 9 30.10 19.63 31 21.90 126 21.98 20.15 +1.61 +8.2 FootLockr N FL 1.38 2.4 32 59.40 38.17 2845 58.37 14862 58.67 55.30 +2.22 +9.7 FordM N F .60a 7.0 4 13.48 7.41 49289 8.58 294367 9.06 8.21 -.24 +12.2 ForeScTc n Q FSCT 40.96 22.01 533 27.78 2678 28.48 25.54 +1.29 +6.9 ForshtAut n Q FRSX 5.46 1.47 6 1.84 28 1.84 1.68 +.05 +10.7 Forestar N FOR 10 26.39 12.77 109 15.11 290 16.07 14.74 -.83 +9.1 FormFac Q FORM 45 17.15 11.10 439 13.87 1869 14.08 13.36 -.25 -1.6 FormulaSy Q FORTY .68e 1.8 45.65 32.55 3 38.70 3 39.10 37.33 -.55 +8.6 ForrestR Q FORR .80 1.8 58 50.00 36.19 65 44.98 489 45.59 42.21 +2.38 +.6 ForsightEn N FELP .13 4.35 3.19 2 3.34 38 3.42 3.31 -.01 -4.5 Forterra n Q FRTA 8 10.78 3.25 202 4.84 786 4.91 4.45 +.15 +28.7 Fortinet Q FTNT 94.37 43.55 3631 70.50 9313 75.29 69.86 -2.77 +.1 Fortis n N FTS 1.80 5.2 35.86 30.88 217 34.93 1266 35.15 33.78 +.69 +4.7 Fortive n N FTV .28 .4 88.34 62.89 1812 73.03 6550 73.23 69.00 +3.52 +7.9 FortressBio Q FBIO 5.54 .49 251 1.15 981 1.30 1.06 -.03 +33.7 FortB pfA Q FBIOP 2.34 13.4 23.96 11.90 1 17.45 7 17.80 16.17 +.95 +21.3 FortTrInf n N FTAI 1.32 8.7 19.35 12.84 258 15.19 757 15.48 14.65 +.29 +5.9 FortunaSlv N FSM 14 6.08 3.16 1404 3.34 3809 3.73 3.32 -.37 -8.2 FBHmSec N FBHS .88f 2.0 14 73.62 35.27 1839 43.06 6371 43.55 41.13 +.20 +13.3 FortySev n Q FTSV 23.83 12.02 126 14.47 615 16.52 14.31 -1.56 -8.0 ForumEn N FET 9 17.95 3.51 1907 5.11 6132 5.38 4.66 -.27 +23.7sForMrII un Q FMCIU 10.22 9.95 1 10.21 1 10.22 10.21 +.01 +.9 ForwrdA Q FWRD .72f 1.2 24 72.81 51.00 128 59.09 573 59.62 56.08 +1.20 +7.7 Forward Q FORD 24 4.45 1.20 32 1.45 984 1.49 1.41 +.02 +11.5 ForwdPh Q FWP 23.12e 5.75 .71 2 1.05 92 1.17 .95 +.01 +34.6 Fossil Grp Q FOSL 32.17 7.16 1350 18.00 9398 19.32 16.96 +.30 +14.4 Foster Q FSTR .16 .9 30.30 13.91 16 18.31 114 18.81 17.36 +.51 +15.2 FoundBld n N FBM 16.32 7.62 58 9.75 326 9.75 8.92 +.37 +17.3 FourCorP s N FCPT 1.15f 4.3 21 28.54 21.28 265 26.44 1399 26.71 25.87 +.13 +.9 FourSeEd n N FEDU 3.32 125.3 2 10.11 2.40 15 2.65 68 2.78 2.60 +.04 +7.7 FoxFactory Q FOXF 40 76.77 33.20 232 63.91 1135 64.64 61.65 +.96 +8.6 Francesca Q FRAN 8.48 .64 1522 .73 7389 .95 .72 -.20 -24.5 FrancoN g N FNV .96 1.4 64 80.21 58.26 646 68.90 2605 70.97 68.19 -1.41 -1.8 FrankCov N FC 31.20 20.52 28 24.83 173 25.48 23.10 +.88 +11.2 FrankElec Q FELE .48 1.0 26 51.45 38.45 144 46.40 613 46.85 44.33 +.97 +8.2 FrankFn n N FSB .40p 13 41.50 25.25 54 28.53 343 29.05 27.44 +.62 +8.2 FrankLibInt N FLQH 26.03 21.81 1 23.36 7 23.57 22.81 +.38 +4.4 FrankLibEm N FLQE 35.59 27.47 6 29.33 29 29.34 28.68 +.48 +3.9 FrankLibGl N FLQD 30.47 24.66 0 27.04 1 26.98 26.56 +.35 +5.6 FrankLbGlE N FLQG 32.51 26.09 28.70 0 28.53 28.53 +.17 +4.7 FrnL LoV n N FLLV 33.45 28.16 30.17 21 30.23 29.91 +.19 +3.3 FrnkLInvGr N FLCO 24.75 22.86 2 23.38 29 23.39 23.27 +.09 +1.3 FrnL IntO n N FLIO 31.52 23.43 25.55 0 25.51 25.19 +.15 +5.8 FrkL US Eq N FLQL 31.59 26.19 2 29.28 35 29.32 28.42 +.69 +6.0 FrankL Mun N FLMB 24.97 23.76 24.62 0 24.65 24.64 +.01 +.7 FrnkL MunO N FLMI 24.53 24.05 24.47 +.6 FrkL US Sm N FLQS 30.76 23.87 7 26.99 8 27.14 26.24 +.60 +7.8 FrkL USMid N FLQM 30.41 25.05 0 28.14 0 28.09 27.32 +1.15 +7.7 FrankRes N BEN 1.04f 3.3 11 45.96 27.34 3519 31.54 14007 31.88 29.90 +1.21 +6.3 FrkShDGv A FTSD 1.55e FrkStPrp A FSP .36f 5.3 8 10.74 5.87 283 6.82 1781 6.91 6.54 -.07 +9.5 FrkLtdDur A FTF .74 7.8 12.05 8.60 108 9.50 479 9.55 9.40 +.05 +5.3 FrkUnv N FT .47 7.1 7.13 6.05 49 6.66 210 6.66 6.47 +.08 +4.9 FranksIntl N FI .30 5.1 9.75 4.80 364 5.92 1771 6.00 5.57 +.02 +13.4 FredsInc Q FRED .24 8.7 4.23 1.30 337 2.77 1702 2.97 2.64 +.08 +46.6 FrptMcM N FCX .20 1.6 8 20.25 9.60 31355 12.56 119977 12.65 11.40 +1.01 +21.8 FrghtCar lf Q RAIL .36 4.4 9 20.14 6.49 106 8.20 460 8.21 7.18 +.69 +22.6 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, January 19, 2019

PAGE 41

FreqElec Q FEIM 12.00 7.30 6 11.00 66 11.31 10.09 +.69 +3.8 FresenMd N FMS .51e 1.5 57.94 30.99 193 35.15 840 35.26 33.77 +.93 +8.5 FDelMnt N FDP .60 2.0 13 52.43 26.81 200 30.22 815 31.20 29.63 -.55 +6.9 Freshpet Q FRPT 40.58 15.67 389 38.36 1736 40.21 33.74 +3.84 +19.3 FriedmInd A FRD .24 3.2 11.47 5.24 10 7.59 39 8.04 7.30 -.08 +7.7 frntdoor Q FTDR 49 49.92 20.66 658 28.53 3011 28.98 25.67 +2.50 +7.2 Fronteo Q FTEO 23.31 12.01 0 14.83 0 14.83 14.83 +.97 +23.5 Frontr rs Q FTR 2.40 91.6 11.64 2.01 1682 2.62 9583 2.71 2.51 +.01 +10.1 Frontlne rs N FRO .60e 8.33 3.79 498 5.80 1844 5.84 5.44 +.19 +4.9 FuelTech Q FTEK 1.83 .96 191 1.20 362 1.38 1.15 -.16 +.8 FuelCell rs Q FCEL 2.11 .47 2438 .56 10686 .60 .52 +.04 +1.3 FulgentG n Q FLGT 5.56 3.02 7 3.90 127 4.13 3.32 +.15 +23.1 FulingGbl n Q FORK 5.20 2.35 425 3.60 430 3.73 3.56 -.04 -6.5 FullHseR Q FLL 3.74 1.96 10 2.49 88 2.50 2.25 +.14 +23.3 FullerHB N FUL .62f 1.4 14 59.58 39.61 707 45.53 4283 46.50 41.92 +.79 +6.7 FultonFncl Q FULT .48a 2.9 14 19.55 14.38 1922 16.43 10761 16.51 15.82 +.26 +6.1 Funko n Q FNKO 61 31.12 6.86 287 16.41 1584 17.50 15.65 +.20 +24.8 FusionCon Q FSNN 4.05 2.57 3.30 FutFintch lf Q FTFT 4.99 .49 52 .92 1147 1.29 .73 +.17 +52.1 FutureFuel N FF .24a 1.4 21 18.97 11.32 177 17.08 745 17.32 16.26 +.50 +7.7 FuweiF rs Q FFHL 4.65 1.70 114 2.35 345 2.59 2.06 +.22 +9.8G -:sGWilliFood Q WILC 23 7.36 6.37 26 7.50 45 7.62 6.88 +.45 +7.3 G1Thera n Q GTHX 69.57 15.21 201 20.13 1038 20.87 19.03 +.40 +5.1 GAMCO s N GBL .08 .4 30.44 16.26 25 19.09 156 19.10 17.58 +.60 +13.0 GATX N GATX 1.76f 2.4 15 91.12 61.00 356 73.44 1367 74.23 70.51 +1.26 +3.7 GATX 66 N GMTA 26.75 20.57 31 24.00 90 24.20 23.85 -.14 +9.3 GCI Lb A n Q GLIBA 55.47 38.72 371 43.64 3394 44.95 42.71 +.29 +6.0 GCI Lb pfA Q GLIBP .88e 27.99 18.40 4 24.29 14 24.51 24.07 -.09 +.2 GCP ApT n N GCP 53 34.79 22.49 415 25.26 2646 25.44 23.81 +.20 +2.9 GDL Fund N GDL .64 6.9 9.99 8.54 30 9.21 114 9.29 9.20 +.02 +.4 GDS Hld n Q GDS .46p 46.18 18.59 650 28.83 3846 29.19 26.30 +1.30 +24.9 GMAC CpT N ALLYpA 2.03 7.9 26.87 24.91 115 25.82 802 25.89 25.55 +.24 +1.9 GMS Inc n N GMS 13 38.65 13.61 417 18.63 2010 18.77 17.35 +.66 +25.4 GNC N GNC .80 26.7 3 5.71 2.14 1336 3.00 6997 3.13 2.84 +.05 +26.6 GP Strat N GPX 27 26.80 11.77 99 14.99 285 15.24 13.57 +1.20 +18.9 GSE Sy Q GVP 13 3.85 2.00 21 2.99 103 3.08 2.60 +.41 +42.4 GSI Tech Q GSIT 8.94 4.62 34 7.78 189 8.10 6.65 +1.06 +51.4 GSV Cap Q GSVC 4 9.39 4.99 75 5.78 304 5.80 5.49 +.02 +10.7 GTT Comm N GTT 62.32 21.68 872 27.48 3715 28.50 21.99 +1.62 +16.1 GTY TchHl Q GTYH 10.30 9.76 145 10.19 149 10.19 10.13 +.05 +1.4 G-III s Q GIII 17 51.20 25.43 824 34.59 3739 35.29 30.93 +2.64 +24.0 GTx Inc rs Q GTXI 25.60 .74 91 .96 589 1.04 .90 -.06 +23.1 GW Pharm Q GWPH 179.65 90.14 537 137.29 3031 137.41 119.28 +11.79 +41.0 GWG Hldgs Q GWGH 4.30e 13.10 4.80 9 8.55 46 9.68 7.62 +.65 -3.2 GabCvInc N GCV .48 9.9 6.95 3.99 71 4.86 253 4.89 4.72 +.11 +10.7 GabCv pfB N GCVpB 1.50 5.7 26.48 25.46 3 26.18 4 26.18 25.77 +.19 +1.6 GabDvInc N GDV 1.32 6.5 24.97 16.92 135 20.21 750 20.22 19.39 +.75 +10.4 GabDiv pfA N GDVpA 1.47 5.7 26.10 25.14 4 25.58 24 25.74 25.52 -.02 +.7 GabDiv pfD N GDVpD 1.50 5.9 26.66 25.06 0 25.55 9 25.72 25.40 +.09 +.5 GabDiv pfG N GDVpG 1.31 5.4 25.66 23.63 10 24.26 50 24.40 24.17 -.09 +2.2 GabelliET N GAB .60 10.5 6.65 4.75 629 5.74 3200 5.76 5.45 +.26 +12.5 GabllE pfD N GABpD 1.47 5.8 26.29 24.68 5 25.50 7 25.70 25.42 -.02 +.7 GabllE pfG N GABpG 1.25 5.4 24.75 21.12 4 23.01 17 23.30 22.97 +1.8 Gabeli pfJ N GABpJ 25.89 24.11 1 25.05 27 25.43 24.77 -.30 +1.1 GabEq pfH N GABpH 1.25 5.4 24.99 20.86 14 23.01 34 23.16 22.73 +.03 +1.3 GabGSmM N GGZ 13.21 9.39 18 10.98 94 11.05 10.70 +.22 +12.3 GabGSm pfA N GGZpA 1.36 5.5 27.63 23.00 0 24.73 10 24.75 24.45 +.13 +1.6 GabGUtil A GLU 1.20 6.7 21.96 15.03 115 17.98 825 18.00 16.75 +1.18 +11.7 GabGUtil pf A GLUpA 3.00 6.2 55.40 43.26 48.55 0 +.1tGabGoAn n A GGO 24.74 14.10 3 14.42 8 14.75 13.39 +.29 +2.3 GabGo pfA A GGOpA 45.00 41.65 0 42.05 0 42.05 42.05 +.05 +.1 GabHlthW N GRX .52 5.2 11.15 8.76 26 10.03 117 10.04 9.72 +.13 +8.4 GabHlt pfA N GRXpA 1.44 5.7 25.89 24.10 2 25.30 7 25.42 25.22 -.11 +.8 GabHlt pfB N GRXpB 1.47 5.8 26.44 25.20 0 25.56 1 25.56 25.48 +.11 +.5 GabMultT N GGT .88e 10.8 10.09 6.90 88 8.15 345 8.22 7.53 +.46 +15.4 GabMT pfB N GGTpB 1.50 5.9 26.55 25.08 0 25.61 1 25.65 25.61 -.05 +1.2 GabMul pfE N GGTpE 24.82 22.07 2 23.08 5 23.32 23.01 -.07 +1.1 GabMedM n Q MOGLC 100.04 99.96 99.96 10 99.96 99.96 -.08 -.1 GabUtil N GUT .60 9.6 7.20 5.68 240 6.22 888 6.44 6.22 -.07 +4.7 GabUt pfA N GUTpA 1.41 5.5 25.99 24.71 1 25.50 10 25.80 25.26 -.06 +1.3 GabUtil pfC N GUTpC 26.03 23.75 4 25.01 21 25.24 24.76 +.12 +3.4 Gaiam A Q GAIA 22.75 9.36 73 11.21 349 11.76 11.11 -.41 +8.2tGain Cap N GCAP .24 3.7 11 8.58 5.68 130 6.51 1220 6.64 5.68 +.28 +5.7 Galapag n Q GLPG 122.28 85.00 57 104.75 306 106.26 99.56 +.30 +14.2 GalectinTh Q GALT 9.49 3.10 159 4.75 987 4.96 4.46 +.22 +38.5 Gallaghr N AJG 1.64 2.2 28 79.03 63.29 1124 74.41 5972 74.55 72.28 +1.71 +1.0 GalmedPh Q GLMD 13 27.06 3.61 104 8.48 380 8.85 8.32 -.19 +24.2 GamGldNR A GGN .84 21.1 5.50 3.51 577 3.99 3456 4.10 3.94 -.03 +7.8 GamGld pfB A GGNpB 1.25 5.5 24.89 21.25 2 22.67 17 22.90 22.63 -.13 +3.7 GamNRG&I N GNT .84 15.8 6.92 4.52 59 5.30 277 5.35 5.20 +.05 +7.1 GamNR pfA N GNTpA 1.30 5.7 25.14 21.60 22.89 6 23.24 22.86 +.07 +3.6 GameStop N GME 1.52 9.5 18.28 11.56 8543 15.93 18360 16.90 15.19 +.08 +26.2 Gamida n Q GMDA 15.41 7.99 8 10.80 78 11.40 9.82 +.98 +8.7 Gam&Lsr n Q GLPI 2.72f 7.7 19 36.97 31.19 1619 35.55 5212 35.65 34.37 +1.00 +10.0 GamngPtrs Q GPIC .12e 13.44 7.69 1 12.95 5 13.09 12.95 -.05 -.4 Gannett n N GCI .64 5.7 12.23 8.37 1847 11.25 24770 11.99 10.72 +1.50 +31.9 Gap N GPS .97 3.7 11 35.68 24.25 3585 26.01 18084 26.30 24.70 +.77 +1.0 GardDnv n N GDI 38.00 18.70 2100 23.22 7047 23.26 21.67 +.51 +13.5 Garmin Q GRMN 2.12 3.1 21 70.77 57.01 996 67.90 4126 68.46 65.01 +1.33 +7.2 GarrtMot n N GTX 18.65 11.01 1236 15.81 4142 16.26 12.92 +2.56 +28.1 GarrisnCap Q GARS 1.12 15.5 9 8.95 6.03 13 7.23 76 7.31 6.91 +.29 +12.4 Gartner N IT 39 161.21 111.57 752 129.74 2498 130.30 126.87 +.63 +1.5 GasLogPt N GLOP 2.09f 9.8 10 25.99 17.97 202 21.40 787 21.56 20.51 +.14 +8.1 GasLPt pfA N GLOPpA 26.80 18.75 58 23.18 162 23.32 22.34 -.24 +6.1 GasLg pf B N GLOBpB 23.51 17.85 13 22.07 60 22.35 21.72 -.40 +8.6 GasLog pfC N GLOPpC 2.13 9.6 24.70 18.16 14 22.28 92 22.65 21.88 -.33 +9.9 GasLog N GLOG .60f 3.3 27 23.14 15.75 337 18.21 1527 18.27 17.15 +.01 +10.6 GasLog pfA N GLOGpA 2.19 8.4 28.20 24.10 6 25.93 26 25.95 25.40 +.59 +2.1 Gastar pfA A GSTpA 2.16 71.8 19.10 2.35 3.01 GatesInd n N GTES 20 20.29 12.20 221 15.10 2303 15.43 14.18 +.44 +14.0 GazitGlobe N GZT .37e 4.9 5 10.90 6.78 10 7.56 21 7.66 7.12 +.11 +8.9 GeeGroup A JOB 3.25 .54 19 1.51 189 1.59 .98 +.47 +114.8 Gemphire n Q GEMP 11.43 .57 91 1.01 490 1.15 .81 +.12 +24.2 GencoSh rs N GNK 20.07 7.28 181 8.90 717 9.03 8.06 +.06 +12.8 Gencor s Q GENC 9 17.45 10.50 13 12.54 50 12.72 11.74 +.24 +14.3 Generac N GNRC 17 60.70 42.96 514 54.74 1974 54.98 52.61 +1.20 +10.1 GAInv N GAM 1.15e 1.1 37.33 27.00 78 30.63 249 30.72 29.35 +.82 +7.7 GAInv pfB N GAMpB 1.49 5.8 26.66 25.25 2 25.91 39 26.00 25.65 +.10 +.7 GenDynam N GD 3.72 2.2 18 230.00 143.87 1666 168.58 7871 170.13 161.75 +5.70 +7.2 GenElec N GE .04m .4 18.51 6.66 92494 9.06 467231 9.25 8.66 +.12 +19.7 GenFin Q GFN 16.15 6.70 23 10.92 153 11.31 10.68 -.24 +8.0 GenFin pfC Q GFNCP 8.90 8.8 105.85 96.00 1 101.38 2 101.50 100.00 +1.10 +1.9 GenFin 21 Q GFNSL 2.03 8.1 26.16 23.20 2 25.06 18 25.10 24.84 +.10 +.4 GenMills N GIS 1.96 4.5 13 60.69 36.42 5565 43.47 23802 43.70 41.42 +1.67 +11.6 GenMoly A GMO .46 .16 74 .28 390 .29 .27 +24.4 GenMotors N GM 1.52 3.9 45.52 30.56 10490 38.61 74215 38.77 36.80 +1.43 +15.4 Gensco N GCO 14 51.85 32.00 362 48.35 1673 49.03 45.61 +.87 +9.1 GenesWyo N GWR 26 92.91 67.61 716 78.48 2590 79.30 73.80 +.53 +6.0 GenesisEn N GEL 2.14e 10.1 25.87 17.55 418 21.12 2697 21.36 20.57 +.04 +14.3 GenesisHlt N GEN .24 14.6 2.86 .82 176 1.64 1134 1.67 1.52 +.10 +39.0 GeneticT rs Q GENE 2.05 .51 17 .82 169 .86 .76 +.02 +49.9sGenieEn n N GNE .30 3.4 10.55 3.82 955 8.82 3084 10.55 8.00 +.68 +46.3sGenieE pfA N GNEpA .64 7.9 8.36 6.54 11 8.07 102 8.36 7.62 +.39 +7.8 GeniusBr n Q GNUS 3.44 1.89 18 2.63 395 2.79 2.36 +.23 +22.3 GenMark Q GNMK 8.81 3.58 244 6.01 1419 6.24 5.79 -.31 +23.7 GenoceaB Q GNCA 1.25 .28 43 .59 1307 .66 .55 +.03 +105.6 Genomic Q GHDX 92.18 30.04 491 72.70 1595 73.64 68.18 +2.58 +12.9 Genpact N G .30 19 34.79 25.48 419 29.22 2299 29.35 27.56 +1.23 +8.3 Genprex n Q GNPX 19.45 .95 7 1.50 23 1.60 1.35 +.01 +36.4 Gentex Q GNTX .44 1.9 14 25.41 17.80 2035 22.95 7282 23.02 21.84 +.89 +13.6 Gentherm Q THRM 49 50.30 30.18 142 43.84 851 44.07 41.57 +1.27 +9.7 GenuPrt N GPC 2.88 2.9 21 107.75 85.80 969 97.93 4664 97.98 94.85 +1.77 +2.0sGenworth N GNW 3 5.02 2.66 4600 5.01 24960 5.02 4.77 +.21 +7.5 GeoGrp s N GEO 1.88 8.4 13 28.06 18.43 444 22.29 2554 22.43 21.16 +.31 +13.1 GeoPark N GPRK 21.88 9.22 120 16.25 937 16.80 15.39 +.20 +17.6 GaPw 77 n N GPJA 25.13 20.65 51 22.85 169 22.86 22.25 +.36 +7.7 GeospcT hs Q GEOS 15.93 9.18 28 14.99 231 15.11 12.68 +1.63 +45.4 Gerdau N GGB .02e .5 5.32 3.37 11997 4.09 59654 4.12 3.91 -.05 +8.8 GerABcp s Q GABC .60 1.9 17 38.20 26.20 91 31.31 413 31.48 30.11 +.81 +12.7 GerNew N GF 1.23e .6 17.10 11.05 17 13.11 80 13.23 12.71 +.28 +12.1 GeronCp Q GERN 6.99 .96 1254 1.09 8295 1.22 1.03 -.11 +9.0 GettyRlty N GTY 1.40f 4.6 17 32.13 22.68 81 30.61 741 31.30 29.77 +.69 +4.1 Gevo rs Q GEVO 24.74 1.79 14084 2.86 14342 4.25 2.57 +.18 +45.9 Gibraltar Q ROCK 18 49.10 30.06 147 36.53 667 36.83 35.42 +.13 +2.6 GigCapit n N GIG 10.22 9.60 0 10.20 36 10.20 10.07 +.05 +1.0 GigCapit wt N GIG/WS GigaMda rs Q GIGM 3.97 2.36 7 2.90 25 2.95 2.88 -.05 -3.5 GilatSatell Q GILT 61 10.74 7.36 11 8.55 58 9.19 8.47 -.56 -6.7 Gildan s N GIL .45 1.4 19 34.40 25.33 281 32.77 2470 33.16 31.19 +1.36 +7.9 GileadSci Q GILD 2.28 3.3 8 89.54 60.32 8356 69.18 41336 69.58 67.03 +1.02 +10.6 GlacierBc Q GBCI 1.04a 2.4 23 47.67 35.77 335 43.76 1861 44.06 40.94 +1.62 +10.4 GladstnCap Q GLAD .84 9.7 9 9.87 6.41 121 8.62 798 8.79 8.32 +.38 +18.1 Gladst24 pf Q GLADN 1.50 5.9 26.12 22.88 1 25.54 9 25.54 24.92 +.66 +3.5 GladstnCm Q GOOD 1.50 7.7 20.47 16.78 79 19.40 532 19.60 19.26 -.10 +8.3 GladCm pfA Q GOODP 1.94 7.5 27.25 24.60 3 25.77 10 25.98 25.55 -.01 +3.3 Gladstn pfB Q GOODO 1.88 7.2 28.99 24.02 1 25.90 3 27.27 25.54 -.10 +1.8 GladCm pfD Q GOODM 1.75 7.1 26.25 23.03 7 24.67 30 25.38 24.36 -.11 +6.0 GladstInv Q GAIN .82a 7.7 26 12.26 8.70 81 10.59 666 10.80 10.32 +.30 +13.6 GldsInv pf D Q GAINM 1.56 6.3 28.09 24.36 10 24.79 18 25.24 24.78 -.13 -.8 GladstIn pfE Q GAINL 1.59 6.4 25.63 23.25 8 24.81 38 25.34 24.60 -.31 +4.0 GladstLnd Q LAND .53 4.6 30 13.85 11.12 94 11.60 925 12.65 11.26 -.96 +1.0 GladLnd pfA Q LANDP 1.59 6.2 27.95 25.00 1 25.51 8 25.65 25.48 +.02 +.2 Glatfelter N GLT .52 4.3 9 23.85 9.29 507 11.97 3293 12.15 11.30 +.03 +24.3 Glaukos n N GKOS 70.91 26.75 291 62.68 1363 63.24 55.69 +5.06 +11.6 GlaxoSKln N GSK 2.89e 7.4 42.36 34.89 5891 39.06 22079 39.22 38.32 -.32 +2.2 GlenBurnie Q GLBZ .40 3.9 14 13.55 10.00 1 10.30 11 10.79 10.27 +.14 -1.2 GblBldT n Q GBT 68.05 30.15 581 48.87 2955 48.93 44.01 +3.66 +19.0 GblBrCopp N BRSS .36f 1.3 15 39.05 24.06 106 28.59 466 28.85 27.16 +.47 +13.7 GblEagEnt Q ENT 3.22 .87 125 2.42 591 2.47 2.35 +.06 +8.5 GlbIndem Q GBLI 1.00 3.0 15 43.49 31.78 8 33.41 38 35.00 33.00 -1.38 -7.8 GlbIndm 45 Q GBLIZ 1.94 7.8 26.01 22.20 7 24.94 18 25.18 24.91 -.06 +4.4 GlbIndem 47 Q GBLIL 1.97 7.9 26.10 23.07 0 25.07 13 25.26 24.95 -.11 +4.6 GlbMed n N GMRE .20p 10.05 6.34 146 9.54 515 9.83 9.15 +.03 +7.3 GlMed pfA N GMREpA 1.88 7.7 25.87 22.03 1 24.54 31 24.80 24.29 +.06 +.2 GlobNetL n N GNL .94 4.7 33 22.53 15.55 512 20.21 2140 20.52 19.37 +.58 +14.7 GlNetL pfA N GNLpA 1.81 7.7 26.22 21.74 156 23.62 253 24.33 23.14 -.38 -4.3 GlobPtrs N GLP 1.90 10.9 21.05 13.63 40 17.39 283 17.54 16.52 +.47 +6.7 GlobPtr pfA N GLPpA 2.44 9.8 25.80 22.95 3 25.00 11 25.09 24.75 +.22 +5.1 GlobPay s N GPN .04 38 129.25 94.81 1521 114.59 7142 114.67 109.52 +3.80 +11.1 GlSlfStor n Q SELF .26 6.6 4.64 3.77 6 3.96 36 4.02 3.92 -.01 +1.0 GlbShipLs N GSL .40 46.5 1.53 .50 132 .86 236 .88 .73 +.11 +38.7 GlbShip pfB N GSLpB 2.19 10.2 25.25 15.60 5 21.46 10 22.36 21.13 +.14 +6.5 GlWatRs n Q GWRS .29e 3.0 11.61 8.40 23 9.66 109 10.00 9.61 -.15 -4.7 GlbXNordic N GXF .83e 4.0 24.52 18.61 0 20.52 8 20.49 20.10 +.17 +4.5 GbXSpDvE N SDEM .63e 17.90 12.40 19 13.68 118 13.74 13.27 +.38 +7.7 GbXSpdvRE Q SRET 1.24 8.4 15.99 13.22 91 14.68 434 14.73 14.44 +.18 +8.2tGblXEffic N EFFE .16p 27.69 24.41 24.50 3 24.57 24.41 +.01 -.4 GblXPortgl N PGAL .36e 3.4 13.33 9.88 52 10.55 65 10.63 10.44 +.04 +4.7 GblXColum N GXG .41e 4.7 11.51 7.60 44 8.69 149 8.84 8.46 +.16 +11.6 GblXEmFtr N EMFM .40e 1.9 26.16 19.43 2 20.77 6 20.84 20.26 +.23 +5.6 GbXMLP&E N MLPX .60 4.8 14.60 10.29 379 12.62 3326 12.64 12.07 +.42 +15.5 GblXChMat N CHIM .24e 1.6 24.12 14.21 1 15.32 2 15.46 15.10 +.50 +4.8 GblXArg N ARGT .09e .3 38.46 21.75 22 26.69 111 26.81 25.81 +.44 +13.7 GblXSDvUS N DIV 1.93 8.1 25.64 21.62 74 23.67 467 23.74 23.30 +.12 +5.6 GXSupInPf N SPFF .99 8.7 12.33 10.83 37 11.37 226 11.40 11.28 +.03 +3.1 GblXGuru N GURU .28e .9 33.04 26.07 3 30.03 20 30.08 28.84 +.90 +8.8 GbXGreece N GREK .13e 1.8 11.56 6.77 169 7.05 2426 7.28 6.92 -.23 +2.2 GblXChCon N CHIQ .12e .8 19.98 12.56 26 14.21 123 14.25 13.39 +.64 +9.6 GblXSocM Q SOCL 39.03 26.28 43 30.70 198 30.91 28.91 +1.22 +11.4 GblX MLP N MLPA .90e 10.3 10.88 7.27 905 8.73 6223 8.75 8.43 +.19 +13.8 GblXFertil N SOIL .25e 2.6 11.01 8.58 2 9.49 7 9.49 9.28 +.11 +7.0 GblXChiEn N CHIE .41e 3.6 13.77 10.22 0 11.49 5 11.39 10.95 +.41 +6.7 GblXSupDv N SDIV 1.42e 7.3 22.60 16.66 209 18.71 925 18.75 18.33 +.25 +9.4 GlbXChiFn N CHIX .34e 2.2 21.04 14.29 6 15.69 18 15.74 14.93 +.52 +7.2 GbXSEAsia N ASEA .42e 2.6 18.44 14.66 3 16.12 21 16.24 15.86 +.16 +5.8 GblXPakist N PAK 13.77 7.90 31 8.70 62 8.84 8.59 +.13 +7.8 GblXChiInd N CHII .35e 2.6 16.45 12.33 13.59 2 13.53 13.45 +.18 +1.6 GblXNorway N NORW .83e 6.6 15.47 11.37 11 12.49 94 12.53 12.16 +.17 +8.2 GbXChiCm Q CHIC .07e .3 34.11 20.91 1 24.34 5 24.34 23.48 +.60 +1.4 GblXScUS n N SCIU 33.54 26.89 16 29.77 83 29.81 28.83 +.77 +6.6 GblXScEu n N SCID 29.75 21.68 0 23.26 2 23.19 22.79 +.32 +5.8 GblXScAs n N SCIX 27.08 21.68 23.18 1 23.10 22.96 +.16 +5.7 GbX Ecm n Q EBIZ 16.13 13.89 4 15.68 16 15.69 14.92 +.69 +12.9 GblXScJp n N SCIJ 33.72 25.72 27.03 1 26.93 26.88 +.19 +4.6sGbX ChUt n N CHIU 15.43 14.95 0 15.46 1 15.63 15.11 +.60 +4.0sGbX ChIn n N CHIK 15.32 13.80 2 15.41 2 15.56 14.82 +.59 +10.2sGbX ChLC n N CHIL 25.94 24.07 0 26.09 1 26.29 25.22 +.81 +8.0 GbX Auto n Q DRIV 15.78 11.34 4 12.70 20 12.73 12.31 +.29 +8.9 GbX US pf n N PFFD 26.22 21.98 79 23.29 348 23.85 23.19 -.01 +3.3 GbXNigeria N NGE .31e 1.9 27.10 15.40 11 16.72 27 16.83 16.20 +.56 +2.1 GbX US Inf N PAVE 17.80 11.81 25 14.88 200 14.97 14.20 +.46 +10.5 GblFound n N BOSS 22.52 15.53 2 18.20 4 18.20 17.44 +.60 +11.4 GblX SupDv Q EFAS 19.06 14.52 5 16.05 11 16.05 15.68 +.36 +6.4 GblXYldco Q YLCO .51 4.2 12.65 11.06 2 12.01 14 12.05 11.78 +.02 +6.9 GblX Rob n Q BOTZ 27.42 16.01 606 18.40 3212 18.41 17.30 +.92 +9.9 GlbXCon ef Q KRMA 21.53 17.55 14 19.67 38 19.76 18.97 +.50 +7.3 GblXMilTh Q MILN 23.96 18.56 6 21.45 61 21.62 20.63 +.68 +9.0 GbX Longv Q LNGR 22.79 18.03 1 20.65 27 20.65 20.21 +.64 +8.8 GlX Intrn n Q SNSR 21.41 15.39 17 17.68 82 17.72 16.91 +.44 +9.5 GbX HlthW Q BFIT 19.91 16.29 18.57 155 18.57 18.28 +.42 +5.5 GblXSupdiv Q ALTY 1.25 8.7 16.00 12.89 8 14.30 48 14.39 14.02 +.22 +7.6 GlX Fintc n Q FINX 29.32 20.66 119 24.88 417 24.88 23.04 +1.40 +12.6 GlbXCop rs N COPX .43e 2.2 29.34 17.52 30 19.68 124 19.95 19.02 +.52 +7.5 GlbXSilv rs N SIL 34.10 22.36 121 24.73 560 26.16 24.65 -1.24 -1.2 GlbXLith rs N LIT 41.21 25.72 97 28.29 572 28.54 27.89 +4.9 GbX Gold rs N GOEX 24.36 17.51 10 19.56 78 20.50 19.54 -.83 -1.5 GbXUran rs N URA 15.27 11.00 345 12.38 932 12.46 12.02 +.10 +6.1 GlXCatholc Q CATH 36.54 29.28 14 32.66 196 32.71 31.50 +.95 +7.4sGlblScape A GSB .06 1.3 25 4.81 3.20 116 4.45 252 4.81 4.39 -.19 -.7 Globalstar A GSAT 1.34 .29 1971 .66 8294 .73 .63 -.04 +2.5 GlobantSA N GLOB 54 66.41 42.11 451 65.00 1355 66.35 59.32 +4.75 +15.4 GlobusMed N GMED 34 57.83 38.01 437 43.49 3288 43.68 40.85 +1.30 +.5 Glowpoint A GLOW .38 .11 245 .13 859 .13 .12 +3.2sGluMobile Q GLUU 9.73 3.02 2032 9.69 10745 9.78 9.15 +.31 +20.1 GlycoMim Q GLYC 26.05 8.29 194 10.81 1106 11.06 10.11 +.13 +14.1 GoDaddy n N GDDY 87 84.97 49.93 663 65.31 3789 65.46 61.71 +2.25 -.5 Gogo Q GOGO 10.84 2.64 2024 3.94 8221 4.27 3.55 +.14 +31.8 GolLinhs s N GOL 14.48 4.43 634 12.99 2973 13.70 12.71 -.44 -4.1 GolLNGLtd Q GLNG .50f 2.2 35.54 20.49 809 23.14 5600 23.44 21.82 +.08 +6.3 GolLNGPt Q GMLP 1.62m 11.8 23.46 10.23 362 13.74 1191 13.77 12.72 +.66 +27.2 GolrLNG pf Q GMLPP 2.19 8.7 26.70 21.26 20 25.07 56 25.15 24.88 +.15 +5.6 GoldFLtd N GFI .02e .6 4.54 2.20 7287 3.58 23728 3.74 3.51 -.11 +1.7 GoldResrc A GORO .02 .5 7.33 3.61 456 4.25 1669 4.36 4.20 -.08 +6.3 GoldStdV g A GSV 2.01 1.08 455 1.15 1206 1.31 1.15 -.13 -8.0 Goldcrp g N GG .24 2.3 14 15.55 8.42 11518 10.37 116709 10.90 10.03 +.68 +5.8 GoldBull n Q DNJR 9.46 3.35 6 7.30 43 9.21 7.30 -1.58 +12.3 GoldenEnt Q GDEN 35 34.45 13.25 226 20.05 1215 20.42 17.53 +1.55 +25.2 GoldenMin A AUMN .48 .19 194 .29 747 .33 .27 -.03 +32.0 GoldenOc rs Q GOGL .60f 8.9 11 10.05 5.70 146 6.71 547 6.72 6.24 +.11 +8.9 GoldSt grs A GSS 6 4.42 2.43 186 3.18 860 3.41 3.14 -.19 +1.0 GldFld A GV 7 5.15 1.98 133 2.67 1292 2.75 2.55 -.06 +18.1 GoldS pfJ N GSpJ 1.38 5.5 26.92 23.61 140 25.09 604 25.09 24.66 +.29 +3.7 GS BDC n N GSBD 1.80 9.0 11 22.75 17.73 214 20.03 711 20.45 19.82 -.19 +9.0 GS ActbtInt N GSIE 32.48 24.47 161 26.94 1128 27.01 26.26 +.46 +6.2 GS ActEM N GEM 39.44 28.65 100 31.97 412 32.06 30.92 +.64 +6.1 GS ActEur N GSEU .60e 33.94 25.54 5 27.86 19 27.91 27.22 +.39 +5.6sGS AcInf n N GTIP 49.80 49.05 49.68 1 49.80 49.72 +.02 +.4 GS ActJpn N GSIY 36.02 27.89 4 30.77 7 30.77 29.89 +.77 +6.8 GS US LgC N GSEW 47.17 37.19 8 42.62 69 42.64 41.05 +1.18 +8.2 GS HYBd n N GHYB 50.03 45.27 0 47.79 69 47.71 47.46 +.20 +3.9 GS CpBd n N GIGB 50.09 46.78 12 47.78 39 47.82 47.51 +.16 +1.1 GS ActLgC N GSLC 59.45 47.12 467 53.56 2192 53.63 51.54 +1.50 +6.5 GS 0-1Yr n N GBIL 105.09 99.91 340 100.17 2149 100.19 100.12 +.06 +.1 GS Indus n N GVIP 58.95 45.78 16 52.72 410 52.87 51.11 +.82 +7.3 GS SCap n N GSSC 49.66 33.85 15 42.45 369 42.62 41.02 +.00 +9.2 GSCI37 N GSC 34.91 17.82 0 22.67 1 22.45 21.93 +.16 +17.4 GoldmanS N GS 3.20f 1.6 8 275.31 151.70 5553 202.54 35298 203.00 174.10 +25.61 +21.2 GoldS pfK N GSpK 1.59 6.1 28.73 24.54 125 26.24 523 26.26 26.01 +.26 +3.3 GoldS pfN N GSpN 27.43 24.71 91 25.88 364 26.29 25.81 -.08 +2.1 GoldS pfB N GSpB 1.55 5.9 27.40 25.20 5 26.14 37 26.25 25.81 +.12 +2.5 GoldS pfC N GSpC 1.02 5.2 25.27 17.16 17 19.55 86 19.69 19.23 +.06 +6.8 GoldS pfA N GSpA .96 5.0 23.97 16.45 82 19.19 500 19.23 18.58 +.44 +9.3 GoldS pfD N GSpD 1.02 5.3 23.52 16.60 242 19.39 1198 19.42 18.90 +.27 +10.8 GS MLPEn N GER .64 11.7 7.29 3.88 264 5.48 1280 5.50 5.18 +.28 +24.8 GS MLPInc N GMZ 1.38 16.3 10.33 6.00 274 8.48 1082 8.49 8.08 +.20 +21.0 GolubCap Q GBDC 1.28a 7.0 12 19.89 16.21 264 18.18 1235 18.19 17.24 +.91 +10.2 GoodTimes Q GTIM 5.25 2.25 34 2.37 88 2.62 2.35 -.20 -5.2 GoodrPet n A GDP 15.75 9.92 31 14.20 194 14.89 14.06 -.29 +5.2tGoodyear Q GT .64 3.1 7 36.07 18.67 4614 20.58 48564 22.17 18.67 -.69 +.8 GoosehIn n Q GSHD 38.18 10.78 139 28.67 477 29.00 26.93 +.16 +9.1 GoPro Q GPRO 7.60 4.00 4014 4.91 13401 5.01 4.76 -.08 +15.8sGordPoin n Q GRAQ 10.07 9.70 62 10.12 68 10.12 10.06 +.06 +1.2 GordPoi un Q GPAQU 10.50 9.97 10.38 26 10.38 10.35 Gores III un Q GRSHU 10.65 9.94 2 10.13 210 10.13 10.03 +.10 +.8 GormanR N GRC .54f 1.6 23 38.26 26.53 46 34.21 198 34.90 33.00 +.15 +5.6 GovPrpIT rs Q GOV 11 73.36 26.16 27.48 GovPrpIT46 Q GOVNI 1.47 6.3 25.95 20.87 15 23.49 57 24.00 22.31 +.81 +6.2 vjGrace N GRA .96 1.4 20 75.59 58.48 1058 69.06 3227 69.21 66.32 +1.25 +6.4 Graco s N GGG .64f 1.5 14 49.69 37.36 595 43.10 3581 43.50 41.76 +.67 +3.0 GrahamCp N GHM .40 1.7 17 28.98 19.48 23 23.38 99 23.94 22.38 -.36 +2.4sGrahamH s N GHC 5.32 .8 25 690.50 537.40 16 659.12 144 690.50 656.63 -5.69 +2.9 Graingr N GWW 5.44 1.8 22 372.06 223.25 689 305.39 3382 308.92 281.14 +20.89 +8.2 GranTrra g A GTE 3.96 2.03 873 2.51 3876 2.57 2.36 +.09 +15.7 GranaMon N GRAM .25e 7.9 4.10 2.25 3 3.15 125 3.35 2.91 +.12 +1.3 GrCanyEd Q LOPE 20 130.10 85.14 468 93.50 1826 94.33 90.67 -.16 -2.7 GraniteC N GVA .52 1.2 30 68.58 38.55 290 44.41 1378 45.27 42.39 +.74 +10.3 GranitPnt n N GPMT 1.60f 8.4 27 19.33 16.15 493 18.97 2089 19.20 18.88 -.06 +5.2sGraniteRE N GRP/U 2.30 44.45 36.43 12 43.91 30 44.45 42.77 +.72 +12.9 Gran Gld n N BAR 136.05 117.15 27 127.74 131 129.17 127.78 -.77 -.1 GranCom n N COMB 27.39 22.78 26 24.19 67 24.29 23.79 +.38 +5.3 GranSP n N COMG 32.03 19.26 1 21.32 5 21.27 20.70 +.46 +9.6 GrphTInt n N EAF .93e 1.7 24.36 10.27 999 13.79 6430 13.89 12.97 +.03 +20.5 GraphPkg N GPK .30 2.5 12 16.74 10.04 4078 11.91 19859 12.02 11.34 +.32 +11.9 Gravity s Q GRVY 37 54.49 15.44 35 43.00 112 47.86 41.60 -.81 +2.5 GrayTelev N GTN 13 20.24 10.70 1223 16.50 5896 16.89 16.10 -.30 +11.9 GrayTvA N GTN/A 22 18.21 9.50 3 14.25 4 15.99 13.76 -.72 +7.5 GrtAjax n N AJX 1.20 9.5 8 13.98 11.56 18 12.68 175 12.84 12.56 -.01 +5.2 GrtAjx24 n N AJXA 25.74 23.46 27 24.24 59 24.47 24.00 +1.7 GrtBasG g A GBG .09 GrElCp hn Q GECC 1.24 15.5 10.39 7.47 34 7.95 159 8.04 7.88 +.02 +1.3 GrElm22 n Q GECCL 1.63 6.6 26.97 23.03 3 24.80 13 25.22 24.68 +.07 +.6 GrElm25 n Q GECCM 1.69 6.8 25.58 23.50 3 24.75 14 24.79 24.38 +.44 +2.0 GrElm hn Q GEC 4.15 2.88 2 3.35 182 3.52 3.16 -.15 -.9 GrLkDrge Q GLDD 7.94 4.15 174 7.38 1663 7.64 6.87 +.27 +11.5 GtPanSilv g A GPL 1.45 .54 706 .60 2479 .68 .58 -.08 -15.5 GrtSoBc Q GSBC 1.28f 2.5 14 61.65 43.30 26 50.32 213 50.98 47.47 +1.63 +9.3 GrtWstBcp N GWB 1.00 2.9 14 46.03 29.52 428 34.72 1848 35.06 32.62 +1.54 +11.1 GreenBrick Q GRBK 10 12.50 6.65 69 8.06 293 8.77 7.72 -.35 +11.3 GreenDot N GDOT 37 93.00 54.08 896 79.47 12619 84.00 78.00 -2.59 -.1 GreenPlns Q GPRE .48 3.4 21.90 12.00 464 14.05 1706 14.17 13.25 +.57 +7.2 GrnP LP n Q GPP 1.90 13.3 8 19.00 13.30 86 14.32 222 14.75 14.25 -.35 +5.5 Greensky n Q GSKY 38 27.02 8.30 960 11.01 4819 11.20 10.02 +.87 +15.0 GreenTrH n N GHG 25.10 9.50 60 12.94 204 13.00 12.40 +.20 -.4 GreenbCos N GBX 1.00f 2.4 10 64.87 37.44 492 42.17 2550 42.60 38.58 +2.63 +6.7 GrCB NY s Q GCBC .40 1.3 20 38.00 28.85 2 30.25 9 31.00 30.00 -.43 -2.8 Greenhill N GHL .20 .6 33.45 16.25 407 30.82 1805 31.08 28.23 +2.42 +26.3 GreenlAc rt Q GLACR .69 .25 .38 0 .38 .38 -.01 -15.7 GreenlAc un Q GLACU 11.17 10.00 1 10.45 8 10.55 10.40 +.05 +1.8sGreenlAc n Q GLAC 9.95 9.63 8 9.97 41 10.00 9.90 +.07 +.7 Greenlight Q GLRE 21.45 8.36 291 10.18 1725 10.25 9.58 +.33 +18.1 Greenpro n Q GRNQ 22.70 2.20 1 3.70 17 4.47 3.58 -.90 -21.3 Greif A N GEF 1.76f 4.3 11 62.81 31.80 123 40.52 825 40.90 38.57 +.90 +9.2 Greif B N GEF/B 2.57e 5.8 10 68.90 36.70 9 44.60 36 45.14 41.91 -.18 +.5 GrdsmHld n Q GSUM 13.99 1.29 460 2.14 2378 2.35 1.50 +.65 -4.0 Griffin Q GRIF .45f 1.4 46.50 27.98 3 32.90 12 34.33 31.46 +1.43 +3.1 Griffon N GFF .29f 2.2 14 23.55 9.65 214 13.17 850 13.45 12.23 +.84 +26.0 GrifolsSA s Q GRFS .46e 2.4 25.18 17.42 1066 19.36 5405 19.55 18.70 +.15 +5.4 GrinrdSh n Q GRIN 20.50 5.32 6.50 8 6.83 6.36 +.10 +4.2 GritstOnc n Q GRTS 32.90 11.22 43 15.60 549 19.50 15.40 -3.12 +1.0 Group1 N GPI 1.00 1.6 8 83.97 48.69 135 61.38 726 61.52 57.56 +1.46 +16.4 Groupon Q GRPN 5.65 2.80 4053 3.79 23452 3.87 3.52 +.20 +18.4 GrubHub N GRUB 149.35 66.07 1506 80.97 8064 81.94 76.09 +2.43 +5.4 GAeroPac N PAC 4.68e 5.0 111.60 64.45 63 93.95 252 94.67 90.25 +2.33 +15.2 GpAeroCN Q OMAB 1.71e 3.7 17 58.10 33.39 176 45.76 539 46.71 43.19 +2.25 +20.4 GpoASur N ASR 3.31e 212.70 127.95 32 176.97 241 178.46 168.41 +4.44 +17.5 GpoAvalAc N AVAL .40 5.9 9.51 5.59 185 6.74 675 6.96 6.72 -.10 +14.2 GrpoFin Q GGAL .36e 1.1 73.45 18.30 1065 33.21 3303 33.73 30.95 +.72 +20.5 GpoSimec A SIM 10.90 8.07 2 9.69 11 10.10 9.68 -.27 +.9 GpSuprvi n N SUPV 33.85 4.91 794 9.46 3028 9.68 8.96 -.19 +9.0tGpTelevisa N TV 21.41 12.19 1246 12.46 9053 13.03 12.19 +.16 -1.0 GuangRy N GSH .63e 3.0 35.18 17.72 4 20.68 29 20.68 19.02 +1.30 +10.7 GuarBcs n Q GNTY .68f 2.2 19 37.36 28.34 8 31.36 49 31.48 29.61 +.86 +5.2 GuarFBc Q GFED .52f 2.4 31 27.39 20.11 0 21.75 14 22.50 21.28 +.05 -.4 GuardntH n Q GH 49.55 27.04 234 41.25 1636 43.30 39.49 -1.69 +9.7 Guess N GES .90 4.1 26.95 14.17 888 22.13 3874 22.23 21.36 +.14 +6.5 GuggBAB N GBAB 1.66 7.5 22.83 19.91 56 22.05 209 22.24 21.90 +.17 +.5 GugCrdAllo N GGM 2.18 11.1 23.10 17.00 24 19.58 128 19.75 19.38 +.15 +6.4 GugSPGth N RPG .59e .5 117.34 101.54 109.46 GugMC400E N EWMC 67.95 59.69 62.70 GugSCVal N RZV .67e .9 76.68 66.57 70.78 GugTech N RYT 1.09e .7 163.73 138.92 147.21 GugFncl N RYF .93e 2.1 47.40 42.00 43.81 GugEnhEq N GPM .96 12.8 9.41 6.15 125 7.52 707 7.53 7.28 +.13 +10.9 GugWater N CGW .48e 1.4 36.40 32.25 33.82 GugSPHiInf N GHII 1.03e 3.9 28.54 24.90 26.31 Gug 26CpBd N BSCQ 19.61 18.75 18.95 GugInsidr N NFO .90e 1.4 65.75 58.65 63.14 GugB20HY N BSJK 1.30e 5.3 24.70 23.91 24.21 GugSpinOff N CSD .70e 1.3 56.40 49.56 53.08 GugMCCre N CZA 1.02e 1.6 68.99 61.75 64.81 GugStrOp N GOF 2.19 11.5 22.39 16.72 138 19.00 572 19.38 18.90 -.17 +4.0 Guidewire N GWRE 107.79 72.51 437 85.71 2573 85.83 80.84 +2.81 +6.8 GulfIsland Q GIFI .04 .4 13.90 6.85 28 9.14 209 9.40 8.15 +.56 +26.6 GulfRes Q GURE 1.66 .65 1 .96 36 .98 .95 -.01 +23.1 GulfportE Q GPOR 4 13.44 6.18 9405 9.25 27351 9.60 8.04 +1.09 +41.2 Gyrodyne n Q GYRO 2.50e 21.16 16.76 1 18.71 5 18.71 18.17 +.45 +8.1H -:H&E Eqp Q HEES 1.10 4.3 8 44.24 18.12 319 25.42 1078 26.13 23.57 +.99 +24.5 HCA Hldg N HCA .35p 20 147.42 88.51 2234 134.54 7759 136.09 127.95 +5.40 +8.1 HCI Grp N HCI 1.60f 3.3 59.32 33.58 50 49.14 355 51.30 46.61 +1.66 -3.3 HCP Inc N HCP 1.48 5.0 17 30.27 21.48 3500 29.88 15986 29.97 28.76 +.87 +7.0 HD Supply Q HDS 25 46.29 34.49 1164 40.03 9840 40.32 37.68 +2.12 +6.7 HDFC Bk N HDB .37e .4 112.10 85.43 618 103.35 2911 103.42 100.81 +.71 -.2 HECO pfU N HEpU 1.62 6.3 26.94 24.27 25.98 0 26.10 25.98 +.11 -2.0 HF Foods n Q HFFG 15.70 9.80 6 13.38 18 13.50 12.50 +.40 +.6 HFF Inc N HF 1.80e 17 51.74 31.38 186 39.75 921 40.03 37.00 +2.44 +19.9 HL Acqui n Q HCCH 10.47 9.50 9.78 1 9.78 9.78 -.07 -.7 HL Acq un Q HCCHU 10.43 10.05 10.27 2 10.31 10.27 -.01 -.8tHL Acq rt Q HCCHR .76 .30 2 .30 2 .31 .30 -.00 -60.3tHMG A HMG 16.33 12.07 1 14.00 10 14.50 12.07 +.88 +1.4 HMN Fn Q HMNF 19 21.90 18.05 2 19.51 9 20.24 19.51 -.05 -.6 HMS Hldgs Q HMSY 74 38.15 14.88 597 29.58 2513 29.77 28.16 +.68 +5.2 HNI Corp N HNI 1.18 2.9 19 45.40 32.55 163 40.64 703 40.94 38.79 +1.06 +14.7 HP Inc N HPQ .64 2.9 7 27.08 19.22 10827 21.75 51152 21.79 20.65 +.58 +6.3 HSBC N HSBC 1.50e 3.6 55.89 38.23 1599 41.92 9493 42.10 40.81 +.50 +2.0 HSBC prA N HSBCpA 1.55 6.1 26.62 25.16 641 25.60 815 26.11 25.53 -.32 -.7 HTG Mol h Q HTGM 5.83 2.13 185 2.31 1228 2.59 2.18 -.19 -9.1 HV Bcp n Q HVBC .50e 17.50 13.75 15.01 3 15.20 14.97 -.02 +.2 HabitRest Q HABT 93 18.30 8.10 197 11.14 1057 11.58 10.73 -.31 +6.1 HackettGp Q HCKT .34 1.9 17 22.84 15.03 85 18.25 550 18.65 17.40 +.60 +14.0 Haemonet N HAE 117.56 60.51 440 100.92 1761 102.28 97.47 +1.14 +.9 Hailiang n Q HLG 88.92 40.02 12 43.00 65 47.50 42.16 -3.41 -14.0 HainCels lf Q HAIN 40.44 15.01 1046 18.56 6040 18.66 17.50 +.75 +17.0 HalconRs n N HK 9.07 1.43 2691 1.91 18154 2.02 1.79 +.04 +12.4 HalladorE Q HNRG .16 3.1 6 7.98 4.75 38 5.15 142 5.32 5.06 -.02 +1.6 Hallibrtn N HAL .72 2.2 57.86 24.70 16414 32.25 55425 32.37 29.84 +1.55 +21.3 HallmkFn Q HALL 37 11.58 8.62 37 9.61 141 10.68 9.48 -.85 -10.1 Halozyme Q HALO 53 21.48 13.24 641 16.43 3190 16.59 15.60 +.18 +12.3 HamiltnBc Q HBK 16.24 13.50 2 14.15 10 14.31 14.10 -.22 +1.8 HamBchBr N HBB .34 1.2 31.30 18.03 75 27.89 193 28.73 26.01 -.11 +18.9 HamilLa n Q HLNE .85 2.3 30 54.59 30.52 76 36.29 520 36.94 34.79 +.65 -1.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, January 19, 2019

PAGE 42

HancJaf n Q HJLI 5.64 1.33 34 1.58 796 2.00 1.42 +.12 +7.1 HancFinOp N BTO 1.48 4.4 41.00 25.81 75 33.62 504 33.65 30.93 +2.45 +20.4 HanJS N JHS .87e 6.7 15.10 12.38 34 13.00 132 13.13 12.91 -.01 +2.2 HanJI N JHI 1.45e 9.5 18.00 13.37 18 15.23 68 15.56 15.13 -.02 +7.9 HanPrmDv N PDT 1.08a 7.0 16.88 12.98 97 15.39 400 15.43 14.64 +.31 +11.0 HanPfEq N HPI 1.68 8.3 22.85 17.02 33 20.17 204 20.45 19.94 -.02 +7.1 HanPfd2 N HPF 1.68 8.3 21.90 17.26 29 20.18 170 20.20 19.93 +.06 +7.6 HanPfd3 N HPS 1.47 8.6 19.19 14.53 43 17.10 295 17.22 16.90 -.14 +8.0 HanTxAdv N HTD 1.45 6.4 23.83 19.53 132 22.72 372 22.89 21.71 +.70 +11.3 HancWhit Q HWC 1.08 2.6 11 56.40 32.59 809 42.05 3890 42.05 37.10 +4.38 +21.4 HancWht 45 Q HWCPL 1.49 5.9 26.54 22.58 2 25.10 42 25.11 24.55 +.10 +3.9 Hanesbds s N HBI .60 4.0 8 23.33 11.57 4936 14.84 26593 14.90 13.56 +1.14 +18.4 HanmiFin Q HAFC .96 4.4 11 32.46 17.56 418 21.64 2439 21.64 19.51 +.94 +9.8 HannArms N HASI 1.32 6.0 34 24.05 17.33 399 22.15 1724 22.38 21.28 +.48 +16.3 HanoverIns N THG 2.40f 2.1 61 131.44 104.49 289 112.33 1580 113.47 107.82 +2.03 -3.8 HanovIns53 N THGA 1.59 6.3 25.74 23.75 4 25.15 39 25.24 25.05 -.03 +1.4sHanwha rs Q HQCL 25 9.85 5.40 9.83 262 9.85 9.78 +.03 +.6 HarbrOne n Q HONE 52 20.01 14.90 31 16.04 185 16.09 15.76 +.19 +.9 HarleyD N HOG 1.48 4.0 13 56.50 31.36 2640 37.43 10846 37.65 36.09 +.88 +9.7 Harmonic Q HLIT 6.32 2.90 718 5.08 1867 5.10 4.58 +.28 +7.6 HarmonyG N HMY .05 2.53 1.43 2557 1.69 11703 1.86 1.69 -.17 -5.6 HarrisCorp N HRS 2.74f 1.9 25 175.50 123.24 1504 142.78 5498 143.31 135.78 +5.87 +6.0 HarrowHl Q HROW 6.75 1.45 295 5.80 1084 6.31 5.50 -.25 +1.9 Harsco N HSC .20m .9 59 30.05 15.55 670 22.82 3019 23.14 21.39 +1.07 +14.9 HarteHk rs N HHS 12.16 2.38 6 3.25 58 3.34 2.81 +.05 +34.3 Hrt TotR n N HTRB 39.79 38.34 6 38.95 66 39.10 38.95 -.08 +.6 HrtMuOp n N HMOP 42.46 39.08 40.07 21 40.12 40.01 +.11 +.5 HartfFn42 N HGH 1.97 7.0 30.29 27.06 65 28.28 248 28.28 27.64 +.43 +3.4 HartfdFn N HIG 1.20 2.6 16 59.20 40.54 3203 46.68 11726 46.79 44.05 +2.22 +5.0 HartfFn wt N HIG/WS 51.29 49.93 51.29 HartGImp n Q HFGIC 100.11 99.90 100.10 +.2 HrvrdBio Q HBIO 64 6.70 2.96 72 3.22 454 3.58 3.11 +.05 +1.3 HarvCapCr Q HCAP 1.14a 9.8 8 11.84 9.31 40 11.65 97 11.65 10.75 +.78 +16.0 HarvCr22 n Q HCAPZ 1.53 6.1 27.50 24.25 25.11 10 25.25 24.40 +.03 +.2 Hasbro Q HAS 2.52 2.8 56 109.60 76.84 1030 88.85 4722 89.19 85.80 +1.93 +9.4 Haverty N HVT .72a 3.6 20 24.25 17.70 114 19.74 408 20.06 19.04 +.31 +5.1 HavertyA N HVT/A .38a 1.9 15 23.63 18.00 0 19.92 0 19.92 19.92 +.20 +8.2 HawaiiEl N HE 1.24 3.4 25 39.35 31.72 328 36.41 1779 36.45 35.06 +.57 -.6 HawHold Q HA .48 1.4 5 44.25 24.81 1247 33.52 5671 34.15 30.01 +2.88 +26.9 Hawkins Q HWKN .45 1.1 22 44.03 30.55 50 42.76 154 43.53 41.87 -.51 +4.4 HawthornB Q HWBK .40 1.8 15 24.88 19.23 5 22.50 28 23.02 22.40 -.59 +7.0sHaymkAc n Q HYAC 10.22 9.50 750 10.20 3422 10.22 10.05 +.13 +1.9 HaymkA un Q HYACU 11.00 9.88 10.85 1 10.85 10.70 +.25 +2.8 HaynesIntl Q HAYN .88 2.8 45.14 24.46 98 31.52 423 32.03 30.10 +.83 +19.4 Hc2 Hldgs N HCHC 1.29 1 7.79 2.31 231 3.50 3480 3.76 3.20 +.25 +32.6 HlthCSvc Q HCSG .78 1.8 56.20 35.04 339 43.78 2124 43.98 41.96 +1.19 +9.0 HlthInsInn Q HIIQ 27 63.13 21.20 828 35.78 3083 36.43 30.39 +4.29 +33.9 HlthcrRlty N HR 1.20 3.9 49 31.74 26.09 430 30.56 2379 30.66 29.25 +.81 +7.5 HlthcreTr N HTA 1.22 4.5 52 29.22 24.06 757 26.87 5063 26.92 26.04 +.49 +6.2 HealthEqty Q HQY 58 101.58 47.23 1758 61.22 4369 62.23 54.24 +5.71 +2.6 HlthStrm Q HSTM 1.00e 60 31.86 21.15 57 25.26 316 25.29 24.29 +.47 +4.6 HrtlndEx Q HTLD .08 .4 21 23.78 17.00 312 19.95 1346 20.06 18.89 +.69 +9.0 HeartFn Q HTLF .56 1.2 15 61.95 41.88 122 47.54 508 47.82 44.59 +1.86 +8.2 HeatBio rs Q HTBX 4.50 .95 173 1.38 4254 1.49 1.24 +.13 +40.8 HebronTc n Q HEBT 2.65 .50 8 .89 79 1.00 .89 -.07 +5.1 HeclaM N HL .01e .4 4.50 2.17 6088 2.41 28567 2.77 2.39 -.30 +2.1 HeclaM pfB N HLpB 3.50 6.3 57.00 51.27 55.30 0 55.30 55.30 +.39 +.7 Heico s N HEI .14 .2 97.32 71.47 250 80.27 1252 80.91 77.75 +1.55 +3.7 Heico A s N HEI/A .14f .2 50 79.00 57.84 330 64.57 1026 66.00 63.70 -.05 +2.6 HeidrkStr Q HSII .52 1.6 45.29 20.95 120 33.25 515 33.81 32.36 -.19 +6.6 HelenTroy Q HELE 15 145.47 81.10 240 114.69 1717 116.53 111.86 +1.04 -12.6 HeliosM rs Q HMNY 2662.50 .01 62047 .01 250305 .02 .01 -.00 -18.8 Helius Med n Q HSDT 13.20 7.47 69 8.33 462 8.90 7.76 -.53 -9.1 HelixEn N HLX 6 10.89 5.05 1025 7.12 4521 7.12 6.56 +.27 +31.6 HelmPayne N HP 2.80f 5.2 75.02 44.56 1560 54.14 6334 54.53 51.77 +.71 +12.9 HemisMda Q HMTV 14.25 10.50 33 12.90 174 13.00 12.29 +.26 +6.3 Hemisphrx rs A HEB .65 .15 136 .22 864 .24 .21 +22.7 HennesAd s Q HNNA .44f 4.2 5 20.00 9.69 3 10.38 46 10.63 10.00 -.21 +3.7 HSchein s Q HSIC 31 91.35 62.56 1354 79.30 8644 81.68 77.60 -.46 +1.0 Herbalif s N HLF 26 60.41 35.18 1250 59.70 5239 59.90 56.03 +2.79 +1.3 HercHld n N HRI 72.99 24.16 179 35.60 931 36.30 32.74 +1.88 +37.0 HercTGC N HTGC 1.24 10.0 10 13.70 10.57 310 12.42 2088 12.44 11.93 +.24 +12.4 HrtgeCo Q HTBK .44 3.4 15 18.10 10.84 118 12.89 485 12.98 12.35 +.41 +13.7 HrtgeFn Q HFWA .68f 2.2 22 37.40 27.98 91 31.62 501 31.70 30.17 +.98 +6.4 HeritageIns N HRTG .24 1.6 21 19.15 12.85 92 15.09 311 15.11 14.49 +.39 +2.5 HeritCryst Q HCCI 39 28.71 18.00 186 26.83 600 26.89 24.67 +1.82 +16.6 HernTher h Q HRTX 42.90 19.55 584 27.03 4332 27.59 25.30 +.94 +4.2 Hersha pfC N HTpC 1.72 7.7 25.15 20.81 5 22.41 13 22.88 22.35 +.11 +1.9 Hersha rs N HT 1.12 6.3 23 24.16 16.50 432 17.73 2292 17.75 17.00 +.25 +1.1 Hersha pfD N HTpD 1.63 7.5 25.19 19.10 4 21.58 78 21.95 21.23 +.30 +6.8 Hersha pfE N HTpE 25.10 20.10 2 21.79 45 21.99 21.13 +.59 +4.8 Hershey N HSY 2.89 2.7 24 111.81 89.10 939 108.14 4849 108.55 105.76 +1.55 +.9 HertzGl N HTZ 24.97 13.01 2867 17.17 11524 17.30 15.83 +1.05 +25.8 HerzfldCrb Q CUBA .31e 7.54 4.79 10 5.56 28 5.56 5.27 +.23 +13.5 HeskaCorp Q HSKA 80 114.50 56.59 57 96.87 205 98.14 89.04 +4.97 +12.5 Hess N HES 1.00 1.9 74.81 35.59 5499 52.81 36257 52.95 50.21 +1.54 +30.4 Hess pfA N HESpA 83.01 45.69 1159 57.67 2636 57.73 55.00 +1.81 +16.2 HessMidP n N HESM 1.43f 7.1 14 24.51 16.17 55 20.12 278 20.20 19.36 +.39 +18.5 HP Ent n N HPE .45e 3.1 35 19.48 12.09 8936 14.68 44033 14.75 13.73 +.44 +11.1 Hexcel N HXL .60f 1.0 20 73.42 53.50 423 62.22 1845 62.89 59.66 +1.51 +8.5 Hexindai n Q HX .40p 13.52 1.87 293 2.94 2079 2.99 2.37 +.14 +17.6 Hi-Crush N HCLP 1.67e 36.4 5 16.65 3.19 2872 4.60 7249 5.04 3.86 +.66 +28.5 Hibbett Q HIBB 10 29.60 13.08 401 15.68 2585 16.12 14.77 -.20 +9.7 HighPtRs N HPR 7.60 2.06 901 3.14 5780 3.32 2.92 +.09 +26.1 HighlFlR n N HFRO 16.60 12.02 209 13.73 892 13.81 13.41 +.01 +7.3 HighSenLn Q SNLN .79 4.5 18.41 16.62 95 17.51 1871 17.60 17.42 -.09 +1.9 HighpwrInt Q HPJ 2 4.45 2.07 27 2.44 129 2.48 2.28 +.09 +12.4 HghwyH Q HIHO .35e 11.7 6.55 2.27 4 3.00 39 3.11 2.88 +.09 +17.2 HighwdPrp N HIW 1.85 4.3 23 52.00 37.09 542 42.76 2809 42.82 41.35 +.61 +10.5 Hill-Rom N HRC .80 .8 31 99.81 78.16 480 98.21 2136 98.27 91.81 +5.32 +10.9 HillenInc N HI .84f 2.0 34 53.41 36.22 334 41.27 1300 41.61 39.16 +1.36 +8.8 HillmCT pf A HLMp 2.90 8.8 36.78 26.00 15 32.77 43 32.95 31.23 +.55 +7.5 HilltopH N HTH .28 1.4 10 28.32 16.43 614 19.85 3240 19.90 18.24 +1.10 +11.3 HilGrVa n N HGV 47.75 24.17 2204 30.50 6324 30.72 29.04 +.99 +15.6 Hilton N HLT .60 .8 37 88.11 63.76 2561 73.08 14106 73.31 70.59 +1.19 +1.8 HimaxTch Q HIMX .10e 2.7 6 10.55 3.03 2399 3.67 10300 3.93 3.52 -.29 +7.0 HingmSv Q HIFS 1.48f .8 17 233.13 194.03 3 196.00 8 199.90 196.00 -4.00 -.9 Histogen h Q HSGX 3.35 .08 3188 .16 28391 .17 .13 -.02 +76.1 HoeghLP N HMLP 1.76 10.0 9 19.65 14.50 135 17.61 496 17.71 16.60 +.83 +14.7 Hoegh pfA N HMLPpA 2.19 8.9 27.42 21.18 51 24.62 163 25.20 24.61 -.38 +1.8 HollyEngy N HEP 2.64 8.6 15 34.00 26.09 98 30.74 857 30.90 28.90 +1.02 +7.6 HollyFront N HFC 1.32 2.4 14 83.28 42.42 2474 55.97 8835 56.05 52.42 +2.45 +9.5 Hollysys Q HOLI .18e .9 9 28.35 16.00 383 21.16 1213 21.31 18.97 +2.06 +20.8 Hologic Q HOLX 45.17 35.10 4623 44.12 12373 44.14 42.10 +1.23 +7.3 HomeBLA Q HBCP .80f 2.2 14 48.47 32.59 10 36.51 47 37.00 35.37 +.67 +3.1 HomeBcs s Q HOMB .48 2.7 17 25.23 15.35 2461 18.05 8142 18.71 17.10 -.03 +10.5 HomeDp N HD 4.12 2.3 20 215.43 158.09 6371 179.58 27907 180.04 172.00 +.17 +4.5 HmFdB LA Q HFBL .56 1.9 18 37.30 25.64 0 29.52 6 31.30 29.52 -1.04 +.2 HomeStreet Q HMST 26 32.60 20.50 200 26.00 1023 26.36 24.90 +.45 +22.5 HometBk n Q HMTA .16 1.2 16.50 11.26 11 13.50 35 13.98 13.11 +.21 +14.0 HomeTrBc Q HTBI .06p 23 30.00 24.00 107 26.75 545 26.97 25.87 +.50 +2.2 HomolMd n Q FIXX 26.50 15.07 105 22.85 478 24.91 22.60 -2.02 +2.2 Honda N HMC .84e 2.8 37.29 25.30 572 29.76 3815 29.85 29.11 +.49 +12.5 HonwllIntl N HON 3.28f 2.3 41 167.72 123.48 5418 141.85 15396 142.52 135.98 +4.49 +7.4 HookerFu Q HOFT .60f 2.1 10 49.85 24.85 32 28.84 202 30.32 28.03 -.63 +9.5 HopeBcp Q HOPE .56 4.0 13 19.86 11.37 1235 14.03 5277 14.13 13.22 +.67 +18.3sHopFedBc Q HFBC .28 1.4 26 19.50 13.03 419 19.47 576 19.59 18.77 +.62 +46.5 HorMan N HMN 1.14 2.8 25 47.50 35.34 166 41.25 784 41.36 38.30 +2.28 +10.1 HorizBcp s Q HBNC .40 2.4 14 22.13 14.79 108 16.73 732 16.92 16.21 +.37 +6.0 HorizGbl n N HZN 13.48 1.34 362 2.17 2151 2.43 1.84 +.30 +51.7 HorizPhm Q HZNP 23.38 12.55 1468 21.84 6927 22.66 21.62 -.03 +11.8 HorizTFn Q HRZN 1.20 10.2 11 12.10 9.92 63 11.80 469 11.96 11.68 +.18 +4.9 HorizFn22 n N HTFA 26.00 24.58 25.35 8 25.43 25.20 +.10 +1.8 HorzDAX Q DAX .60m 2.5 34.00 23.98 24.00 HorGKWld N KLDW 35.73 27.91 7 31.14 99 31.14 30.16 +.83 +7.2 Horz Saba n N CEFS 23.00 16.68 8 19.09 58 19.17 18.80 +.22 +8.7 HrzProSp n N FANZ 23.77 19.39 21.47 0 21.41 21.41 +.01 +5.3 Hormel s N HRL .84f 1.9 23 46.26 31.71 2266 43.84 12530 43.86 42.13 +1.30 +2.7 Hornbeck N HOS 6.14 1.02 181 1.57 883 1.70 1.45 -.08 +9.0 HospPT Q HPT 2.12 8.1 10 29.77 22.47 690 26.25 3581 26.71 25.55 +.32 +9.9 HostHotls N HST 1.00a 5.7 43 22.47 15.94 7070 17.52 39684 17.73 17.21 -.22 +5.1 HostessBr n Q TWNK 22 15.04 9.87 634 11.67 2641 12.03 11.18 +.32 +6.7 HoughMH Q HMHC 10.51 5.10 581 10.27 3654 10.42 9.98 +.03 +15.9 HoulihnL n N HLI 1.08 2.5 17 53.20 34.32 235 43.60 1163 44.01 40.95 +2.28 +18.5 HstnAEn A HUSA .47 .18 1778 .21 2330 .24 .19 +.01 +11.1 HoustWC Q HWCC .12m 2.2 9.32 4.76 36 5.49 177 5.82 5.35 -.15 +8.5 HovnEn pf A Q HOVNP 8.01 1.65 0 2.07 3 2.20 2.07 -.01 -17.1tHovnanE N HOV 2.95 .64 1175 .65 9315 .80 .62 -.16 -5.0 HowardBcp Q HBMD 23 23.45 13.27 15 15.30 179 16.05 14.50 +.62 +7.0 HHughes N HHC 27 142.36 89.51 111 106.76 979 106.87 102.01 +2.07 +9.4 HuanPwr N HNP 2.45e 9.5 31.03 20.51 30 25.90 141 25.97 24.92 -.18 +3.6 HuazhuGr Q HTHT .34e 1.0 29 49.60 24.90 1732 34.93 6315 35.59 29.51 +3.10 +22.0 HubGroup Q HUBG 25 56.60 34.02 342 43.87 1690 44.81 40.34 +2.30 +18.3 Hubbell N HUBB 3.36f 3.1 18 149.03 91.88 329 107.60 1704 109.47 103.17 +2.01 +8.3 HubSpot N HUBS 162.20 85.66 962 155.27 3167 158.66 136.61 +15.27 +23.5 HudBayM g N HBM .02 8 10.25 3.44 877 5.66 4571 5.79 5.18 +.28 +19.9 HudsonGbl Q HSON .20 14.2 2.44 1.30 24 1.41 182 1.47 1.37 +.01 +4.4 HudsPacP N HPP 1.00 3.3 25 36.06 27.12 1095 30.56 4356 30.61 29.86 +.44 +5.2 HudsonTc Q HDSN 8 6.98 .70 226 1.16 872 1.20 1.09 -.02 +30.3 Humana N HUM 2.00 .7 25 355.88 260.00 764 295.56 4903 296.89 280.43 +12.09 +3.2 HuntCoFn N HCFT .08e 2.4 5 3.98 2.55 33 3.31 173 3.42 3.21 +.02 +15.7stHuntCo pf A N HCFTpA 25.44 25.05 25.35 10 25.44 25.05 +.5 HuntJB Q JBHT .96 .9 14 131.74 88.38 2007 106.11 5817 109.41 96.25 +8.63 +14.0 HuntMar un Q HUNTU 10.94 9.90 3 10.10 3 10.10 10.10 +.02 +.2 HunterMar Q HUNT 10.90 9.71 51 10.10 64 10.10 10.08 +.17 +1.7 HuntBncsh Q HBAN .56 4.1 13 16.60 11.12 14026 13.59 54919 13.63 12.51 +.96 +14.0 HuntBcs pf Q HBANO 1.56 6.1 27.60 24.25 55 25.55 200 25.55 25.29 +.19 +2.9 HuntB pfC Q HBANN 1.47 5.8 26.20 24.14 6 25.34 33 25.34 24.65 +.64 +2.5 HuntgUSEq N HUSE 1.86e .7 41.49 32.86 11 34.68 96 34.74 33.92 +.59 +3.4 HuntgtnEco N HECO .68e 44.92 38.19 4 40.00 47 40.00 39.31 +.40 +1.9 Str 7handl n Q HNDL 25.98 21.64 0 22.71 107 22.99 22.51 -.03 +2.2 HuntgtnIng N HII 3.44f 1.7 19 276.69 173.80 317 200.29 2192 201.65 192.10 +5.77 +5.2 Huntsmn N HUN .65 3.0 8 36.09 17.58 3325 22.03 11313 22.19 20.63 +.79 +14.2 Hurco Q HURC .44 1.2 12 50.50 31.96 52 36.55 197 37.38 35.39 -.44 +2.4 HuronCon Q HURN 57.00 32.05 129 48.52 465 49.50 47.65 -.45 -5.4 HutChMd n Q HCM 40.85 20.83 221 22.15 856 22.48 21.15 +.60 -4.1 HuttigBld Q HBP 7.59 1.57 26 2.28 207 2.30 2.04 +.10 +26.7 Huya n N HUYA 50.82 14.44 1816 20.31 7651 20.75 18.26 +.11 +31.2 Hyatt N H .60 .9 32 84.89 63.45 295 68.12 2370 68.56 66.45 -.16 +.8 Hydrognc Q HYGS 11.39 3.80 77 6.55 278 6.60 5.40 +.55 +31.0 HyreCar n Q HYRE 6.50 1.54 135 4.00 2128 4.64 3.80 -.15 +67.4 HysterYale N HY 1.24f 1.8 18 91.39 55.88 43 70.42 179 70.90 67.49 +1.81 +13.7I -:i3 Vert n Q IIIV 27.09 13.79 119 24.00 375 25.75 23.36 -.36 -.4 IAC Inter Q IAC 1.36 .7 44 223.54 128.80 810 200.01 3564 200.19 178.08 +16.85 +9.3 IAMGld g N IAG 1.52f 53.7 6.52 2.75 9655 2.83 39281 3.74 2.83 -.81 -23.1sICAD Q ICAD 4.76 2.43 300 4.93 1471 5.05 4.02 +.80 +33.2tICC Hld n Q ICCH 16.77 13.23 1 14.19 17 14.19 13.23 +.43 +4.0 ICF Intl Q ICFI .56 .9 20 82.25 50.10 61 65.00 293 66.37 62.92 +.51 +.3 ICICI Bk N IBN .16e 1.5 11.26 7.61 4394 10.46 27733 10.58 10.38 -.21 +1.7 ICU Med Q ICUI 321.70 210.94 272 238.09 1188 240.84 225.68 +8.47 +3.7 IClickInt n Q ICLK 8.72 2.72 12 3.90 225 3.99 3.35 +.45 +15.7 ID Syst Q IDSY 8.05 5.01 53 6.00 161 6.17 5.90 -.09 +7.3 IdexxLab s Q IDXX 56 256.22 166.70 791 200.87 3476 200.98 189.69 +7.96 +8.0 IDT Cp N IDT 1.00f 14.3 8 12.58 4.82 223 6.98 648 7.52 6.88 -.40 +12.8sIEC Elec A IEC 7.20 3.42 71 6.97 761 7.20 6.67 +.47 +21.9 IES Hldgs Q IESC 20.25 14.61 22 16.90 151 16.99 16.35 +.05 +8.7 IF Bancp Q IROQ .25 1.3 22 25.04 18.70 1 19.95 7 20.76 19.40 -.35 -.8 IFresh n Q IFMK 18.00 .80 54 1.09 327 1.21 .98 +.01 +25.1 IHS Mark Q INFO 30 55.99 43.07 2417 51.61 12707 51.88 49.11 +1.83 +7.6 II-VI Q IIVI 23 53.08 29.31 773 34.37 3646 34.75 32.15 -.19 +5.9 IMV Inc n Q IMV 7.21 4.50 1 5.85 9 5.85 5.56 +.43 +13.1 ING N ING .14e 1.2 20.58 10.21 2735 11.94 13520 11.98 11.26 +.63 +12.0 ING 6.125 N ISG 1.53 6.0 26.19 24.75 69 25.56 196 25.56 25.24 +.30 +2.6 ING 6.375 N ISF 1.59 6.2 26.40 24.85 96 25.74 333 25.74 25.52 +.19 +1.6 INTLFCStn Q INTL 13 57.00 35.07 53 38.63 295 39.99 37.70 +.38 +5.6 ION Geo rs N IO 32.45 4.53 339 9.72 843 10.13 7.46 -.18 +87.6 IPG Photon Q IPGP 22 264.11 104.64 412 132.51 1705 133.68 124.49 +4.63 +17.0 iPass rs Q IPAS 6.10 1.10 28 2.55 311 2.59 2.30 +.13 +38.6 iPicEnt n Q IPIC 17.00 2.02 8 4.13 42 4.80 3.83 -.22 +31.6 IQ M Intr n N MMIT 25.26 24.41 10 25.10 50 25.12 25.09 +.01 +.2 IQ M Ins n N MMIN 29.89 24.32 34 25.09 104 25.12 25.09 +.02 +.3 IQ HdgMult N QAI 31.25 28.73 219 29.47 1078 29.50 29.24 +.15 +2.0 IQ Hedge N MCRO 27.20 24.83 1 25.55 5 25.53 25.33 +.17 +2.4 IQ HdgLgS N QLS 24.53 19.28 20.10 12 20.09 20.06 +.10 +2.7 IQ US Lg n Q CLRG .44e 1.9 27.80 20.19 13 23.25 3299 23.25 22.32 +.15 +9.0 IQ Ch SC n N CSML 29.96 21.03 122 24.79 638 24.92 23.88 +.66 +11.1 IQ HdgEv N QED 22.00 19.43 2 20.32 3 20.33 20.21 +.14 +4.0 IQ HiYlVl n N HYLV 25.31 19.57 2 24.08 54 24.12 23.92 +.14 +3.4 IQ CorePl n N AGGP 19.96 18.23 61 18.88 286 18.98 18.88 -.08 -.2 IQ CoreBd n N AGGE 19.47 18.22 7 18.56 415 18.61 18.56 -.03 -.3 IQHdgMNt A QMN .34e 1.3 25.99 25.86 25.88 IQ GTAA N QGTA 25.44 21.55 1 22.91 5 22.89 22.57 +.34 +4.4 IQ 50HJpn N HFXJ 23.96 18.23 0 20.02 627 19.91 19.33 +.40 +7.1 IQ 50HgEur N HFXE 21.45 16.59 0 18.01 8 17.97 17.61 +.22 +5.5 IQ 50HIntl N HFXI 22.80 17.07 21 19.28 663 19.31 18.62 +.53 +6.1 IQ RealRtn N CPI 28.21 26.38 27.03 33 27.14 26.89 +.08 +1.6 IQUSReSC N ROOF 1.43e 6.0 27.39 21.39 4 23.73 23 23.76 23.22 +.35 +8.2sIQMrgArb N MNA 32.19 30.25 481 32.05 1633 32.19 31.95 +.04 +1.1 IQ AgriSC N CROP .41e 1.3 35.99 28.98 1 32.07 7 32.08 31.34 +.30 +6.3 IQ GlbRes N GRES .10e .4 29.30 24.92 23 26.63 75 26.70 26.07 +.43 +5.5 IQIYI n Q IQ 46.23 14.35 12808 18.50 47122 18.90 16.51 +.68 +24.4 IQVIA Hldg N IQV 18 135.48 91.57 2103 127.19 7422 127.61 121.17 +4.38 +9.5 IRSA N IRS 30.00 11.73 92 13.65 230 14.60 13.43 +.20 +4.5 IRSA Prop Q IRCP .47e 2.2 57.23 16.82 4 21.25 55 22.99 20.00 +.92 +17.9 IRhythm n Q IRTC 98.37 55.18 216 82.78 1310 85.65 78.57 +.86 +19.1 iRobot Q IRBT 33 118.75 55.77 844 89.55 2798 90.83 83.37 +3.11 +6.9 iShGold N IAU 13.11 11.25 13800 12.27 54285 12.41 12.27 -.07 -.2 iShGSCI N GSG 18.81 13.50 1017 15.32 3660 15.36 14.84 +.31 +9.3 iSAstla N EWA 1.01e 4.9 24.19 18.35 5234 20.58 17374 20.61 20.05 +.37 +6.9 iSAstria N EWO .37e 1.9 27.41 17.47 61 19.79 107 19.85 19.10 +.38 +7.8 iShBelg N EWK .51e 2.9 23.00 15.96 214 17.38 312 17.38 17.14 +.06 +6.4 iShBrazil N EWZ .67e 1.6 47.85 30.65 29408 43.20 111625 43.65 42.25 +.42 +13.1 iShCanada N EWC .48e 1.8 30.56 22.89 7020 26.42 16159 26.54 25.60 +.70 +10.3 iShEMU N EZU .86e 2.3 47.13 33.79 4620 36.72 30690 36.78 35.83 +.54 +4.7 iSFrance N EWQ .58e 2.1 33.73 25.53 449 27.29 2513 27.36 26.78 +.27 +2.9 iShGerm N EWG .60e 2.2 35.87 24.40 4835 26.69 17726 26.75 25.90 +.57 +5.3 iSh HK N EWH .61e 2.5 26.93 21.10 3479 24.02 22752 24.08 23.25 +.53 +6.4 iSh SKor N EWY .65e 1.1 79.07 56.34 2505 61.45 15946 61.68 58.92 +1.60 +4.4 iShMexico N EWW .78e 1.7 54.65 37.50 2980 45.07 19484 45.56 44.05 +.81 +9.4 iShNeth N EWN .66e 2.4 34.09 25.33 61 27.46 412 27.52 26.85 +.35 +4.4 iSPacxJpn N EPP 1.66e 3.8 50.34 39.42 573 43.41 2115 43.48 42.30 +.78 +6.7 iShSoAfr N EZA 1.02e 1.9 76.53 46.63 939 54.79 4267 56.06 53.69 +.33 +8.6 iShSpain N EWP .99e 3.5 36.38 25.95 640 28.53 2604 28.55 27.79 +.41 +6.4 iSSwedn N EWD .76e 2.6 36.71 26.56 340 29.57 1894 29.62 28.71 +.44 +4.7 iShSwitz N EWL .75e 2.2 37.84 30.24 646 33.37 4371 33.38 32.61 +.54 +5.9 iShFrntr100 N FM .30e 1.1 36.19 25.80 67 27.90 375 28.05 27.26 +.34 +6.7 iShGlHiY bt A GHYG 2.09e 4.4 51.63 45.07 18 47.70 142 47.72 47.03 +.35 +3.6 iShxUSH bt A HYXU .92e 1.9 57.19 47.68 4 48.74 12 48.88 48.60 -.02 +.9 iShEMCBd bt A CEMB 2.28 4.7 51.78 45.81 24 48.48 59 48.60 48.22 +.21 +2.1 iShEMkHY N EMHY 3.98 8.7 50.42 44.04 31 45.91 239 45.91 45.10 +.63 +3.5 iShAsiaPDv N DVYA 2.29e 5.4 51.42 39.00 1 42.56 13 42.60 41.90 +.37 +5.6 iShEmMDv N DVYE 1.83e 4.6 46.11 36.32 245 40.14 676 40.15 39.16 +.66 +7.2 iShGblSilv N SLVP .29e 3.5 11.33 7.24 37 8.18 219 8.78 8.15 -.54 -1.9 iShGblEnP N FILL .59e 2.9 24.78 17.47 5 20.19 48 20.25 19.55 +.47 +9.2 iShGblAgri N VEGI .55e 1.9 31.00 24.78 5 28.24 9 28.30 27.41 +.66 +8.6 iShMsciWld N URTH 1.57e 1.9 94.23 74.72 66 83.79 1449 83.94 81.16 +2.02 +6.2 iShEMAsia Q EEMA 1.23e 1.9 81.27 58.13 39 63.45 876 63.91 61.44 +1.17 +4.3 iShEMktSC N EEMS .89e 2.1 57.36 39.88 76 43.25 431 43.49 42.72 +.20 +3.4 iShEMkBd N LEMB .42e .9 50.78 41.38 128 44.23 1828 44.43 44.10 +.01 +2.7 iShWldMnV N ACWV 1.93e 2.3 88.22 78.03 146 84.10 992 84.12 82.40 +1.26 +3.5 iSEMMnVol N EEMV 1.15e 2.0 65.55 53.10 741 58.01 2979 58.15 56.75 +.80 +3.8 iShJpnSC N SCJ 1.81e 2.6 85.34 61.75 12 69.17 132 69.25 66.78 +2.01 +6.0 iShThai N THD 1.88e 2.2 103.71 80.99 299 86.53 1195 86.85 84.64 +.41 +4.5 iShIsrael N EIS .81e 1.6 58.39 46.47 2 51.54 33 51.78 50.46 +.37 +6.4 iShChile N ECH .71e 1.5 56.53 40.57 380 45.89 2243 46.15 44.54 +1.36 +10.8 iShBRIC N BKF .54e 1.3 50.94 36.22 12 40.34 54 40.40 38.84 +1.00 +7.5 iShsUSA N EUSA .67e 1.2 60.35 47.02 29 54.07 132 54.22 52.14 +1.48 +8.6 iShTurkey Q TUR 1.10e 4.1 46.66 18.88 1024 26.93 3860 26.97 23.93 +2.57 +9.6 iShSilver N SLV 16.64 13.11 9389 14.37 43469 14.73 14.37 -.27 -1.0 iShS&P100 N OEF 1.92e 1.6 131.30 104.23 936 118.36 3512 118.68 113.98 +3.29 +6.1 iShMrnLV N JKF 2.46e 2.4 112.57 90.44 24 101.91 103 102.02 98.60 +2.46 +5.8 iShIntTBd s Q IGOV 52.22 47.02 53 48.37 473 48.96 48.31 -.46 -.2 iShMrnLG N JKE 1.20e .7 187.59 147.58 55 170.17 159 170.75 163.69 +5.02 +7.3 iShNewZea Q ENZL 2.01e 4.2 51.06 43.66 87 48.19 181 48.36 47.55 +.46 +4.7 iSh1-3yITB Q ISHG .20e .3 87.67 78.83 1 79.58 26 80.65 79.58 -.59 -.2 iShMrnLC N JKD 2.24e 1.5 170.86 133.55 18 149.87 112 150.05 144.85 +3.86 +5.1 iShBrazSC N EWZS .40e 2.5 18.14 10.92 85 15.91 356 15.98 15.55 +.21 +10.3 iShIntlPfd N IPFF .96e 6.0 19.76 14.38 15 15.89 43 16.14 15.76 -.12 +5.2 iShSPTUS s N ITOT 67.60 53.12 3951 60.76 32213 60.89 58.49 +1.70 +7.0 iShSTNtMu N SUB .86 .8 105.65 104.25 362 105.36 1215 105.64 105.28 -.23 iShAgcyBd N AGZ 1.81 1.6 112.71 109.81 80 111.87 169 112.23 111.80 -.34 -.2 iShSelDiv Q DVY 3.03e 3.2 102.54 84.62 1606 93.87 6863 94.05 91.30 +1.48 +5.1 iShGTimb Q WOOD .94e 1.5 83.88 55.06 12 63.52 119 63.80 61.22 +1.56 +11.2 iShTIPS N TIP 1.69e 1.5 113.68 107.53 1703 109.74 7378 110.32 109.58 -.53 +.2 iShEurFn Q EUFN .74e 4.1 25.85 16.25 861 18.18 3373 18.22 17.58 +.46 +7.2 iShAsiaexJ Q AAXJ 1.30e 1.9 83.52 60.48 916 66.90 5551 67.08 64.48 +1.43 +5.3 iShChinaLC N FXI .87e 2.1 54.00 37.85 33308 41.37 141168 41.60 39.70 +.98 +5.9 iShTransp N IYT 1.70e .9 209.43 155.24 477 179.98 1079 180.34 170.70 +6.94 +9.1 iShChinaSC N ECNS 1.73e 4.2 56.49 37.59 1 40.80 7 40.80 39.61 +1.13 +4.3 iSCorSP500 N IVV 4.38e 1.6 296.69 235.46 6994 268.07 23313 268.57 257.95 +7.70 +6.5 iSMornMC N JKG 2.32e 1.3 194.94 152.66 10 174.96 124 175.32 168.71 +4.50 +8.2 iShEMInfr Q EMIF .93e 3.1 35.28 26.58 2 29.74 11 29.88 29.11 +.51 +7.4 iShGClnEn Q ICLN .33e 3.7 10.08 7.87 38 8.95 185 9.00 8.78 +.06 +8.4 iShUSAgBd N AGG 2.65e 2.3 108.98 103.94 5445 106.35 26235 106.61 106.28 -.20 -.1 iShEMkts N EEM .59e 1.4 52.08 37.58 98037 41.55 421227 41.72 40.14 +.82 +6.4 iShACWX Q ACWX 1.00e 2.3 53.74 40.51 4289 44.39 24247 44.45 43.17 +.85 +5.8 iShiBoxIG N LQD 3.87 3.4 121.18 111.25 12590 114.17 54306 114.28 113.42 +.42 +1.2 iSh ACWI Q ACWI 1.43e 2.1 77.54 61.01 5224 68.23 22000 68.36 66.02 +1.61 +6.3 iSKokusai N TOK 1.60e 2.6 69.65 55.16 0 62.08 5 61.81 60.37 +1.40 +6.8 iShCorUSTr N GOVT .33 1.3 25.00 24.05 6046 24.69 36236 24.80 24.66 -.10 +.2 iSEafeSC Q SCZ 1.51e 2.7 69.19 49.51 2482 55.31 7536 55.34 53.87 +.94 +6.7 iSGblTelcm N IXP 2.31e 4.3 62.55 47.83 45 53.94 122 54.17 52.55 +.83 +7.5 iShEMBd Q EMB 5.27e 4.9 116.33 102.15 7720 106.72 27780 106.93 105.28 +1.20 +2.7 iShGblTech N IXN 1.10e .7 177.61 134.75 168 152.26 659 152.43 145.78 +4.62 +5.7 iShAaa-ACp N QLTA 1.51e 3.0 52.60 49.30 10 50.51 586 50.51 50.21 +.25 +.9 iSMrnMCG N JKH .59e .3 238.37 180.87 6 212.51 25 212.71 203.52 +7.37 +9.3 iShIndones N EIDO .35e 1.3 30.61 20.88 1238 27.04 5777 27.14 26.17 +.57 +8.9 iSSP500Gr N IVW 2.03e 1.3 178.61 140.49 1145 159.95 6754 160.41 154.26 +4.11 +6.2 iShNYMun s N NYF 55.61 53.44 37 54.87 171 54.97 54.79 +.05 +.2 iShGblHcr s N IXJ 63.76 53.77 92 59.12 568 59.18 57.30 +1.10 +4.4 iShGnmaBd Q GNMA .75e 1.5 49.43 47.27 54 48.76 121 48.83 48.65 +.01 +.1 iShGblFin N IXG 1.28e 2.1 76.01 53.62 57 61.67 210 61.75 58.64 +2.48 +8.4 iShUSAQlt N QUAL 1.04e 1.3 91.47 71.79 942 81.48 4549 81.64 78.52 +2.17 +6.1 iSSPGlbEn N IXC 1.01e 3.1 39.50 27.69 128 32.27 3639 32.29 31.28 +.69 +9.9 iShCalMn s N CMF 59.09 56.90 62 58.34 397 58.48 58.33 -.01 -.2 iSh CMBS N CMBS 1.00 2.0 51.64 48.92 21 50.14 288 50.52 50.14 -.19 -.3 iShUSASize N SIZE 1.26e 1.5 89.78 71.84 21 82.87 113 82.99 79.99 +2.34 +8.1 iSGblInfra N IGF 1.27e 3.1 46.80 37.95 1152 41.50 2297 41.55 40.59 +.55 +5.4 iShNANatR N IGE .85e 2.8 38.33 25.42 380 30.46 1518 30.47 29.39 +.84 +12.1 iSh JPXNik N JPXN 70.78 52.60 5 58.16 43 58.16 56.41 +1.61 +6.8 iShUSAVal N VLUE 1.49e 1.9 89.71 67.97 571 78.85 4519 79.00 76.21 +1.79 +8.7 iShLatAm N ILF .60e 1.7 39.54 28.66 2380 34.61 5766 34.84 33.80 +.56 +12.3 iShUSAMo N MTUM .81e .8 120.05 92.80 1355 105.51 10886 105.78 98.20 +2.44 +5.3 iShMrnMCV N JKI 2.72e 1.8 172.45 131.88 10 150.40 40 150.86 145.72 +3.84 +8.3 iShPhilpns N EPHE .20e .6 39.90 28.05 309 34.86 1830 34.96 33.59 +.62 +9.3 iSSP500Val N IVE 2.14e 2.0 121.12 94.72 2028 108.16 10920 108.34 103.85 +3.32 +6.9 iShNMuBd N MUB 2.59 2.4 110.26 106.42 1574 108.97 7587 109.18 108.92 +.04 -.1 iShUKSC bt A EWUS 1.38e 3.7 46.20 32.44 4 36.90 27 37.02 35.83 +.69 +9.3 iSRTop200V N IWX 1.17e 2.3 55.82 44.67 23 50.45 243 50.55 48.98 +1.33 +5.5 iShIntlDev N WPS 1.16e 3.2 42.27 33.85 3 36.63 20 36.68 36.04 +.46 +6.2 iShAsia50 N AIA 1.02e 1.7 72.96 53.05 85 58.38 399 58.52 55.99 +1.46 +5.6 iSh20 yrT N TLT 3.05 2.6 125.64 111.90 14106 119.56 44036 121.01 119.39 -1.37 -1.6 iSRTop200G N IWY .82e 1.1 86.21 66.58 149 76.28 473 76.54 73.52 +2.05 +6.3 iSh7-10yTB Q IEF 1.96 1.9 105.32 99.60 6618 103.43 24054 104.29 103.35 -.74 -.7 iShRTop200 N IWL 1.02e 1.6 68.45 54.61 12 62.01 126 62.02 59.88 +1.78 +6.2 iShIntSelDv N IDV 1.51e 4.6 35.93 27.83 723 30.35 3395 30.42 29.61 +.40 +5.7 iSh1-3yTB Q SHY .52 .6 83.84 82.83 4135 83.54 15095 83.66 83.43 -.07 -.1 iS Eafe N EFA 1.66e 2.7 75.27 56.77 39381 62.08 170273 62.15 60.55 +1.05 +5.6 iShGerSC bt A EWGS .69e 1.3 70.42 46.31 6 51.81 25 51.83 50.14 +.85 +7.5 iShEurRE Q IFEU 1.46e 4.0 42.63 33.81 2 36.42 7 36.47 35.75 +.46 +5.8 iSRusMCV N IWS 1.59e 1.9 92.95 71.90 1190 82.60 5322 82.69 79.55 +2.23 +8.2 iShCrLTBd N ILTB 2.54 4.3 64.40 56.88 47 59.45 92 59.48 59.06 -.09 +.7 iSRusMCG N IWP 1.02e .8 137.73 105.97 440 123.82 2436 123.96 118.37 +4.19 +8.9 iShIntlRE Q IFGL 1.48e 5.2 31.77 26.52 41 28.58 197 28.65 28.15 +.29 +5.7 iShEuroSC Q IEUS 1.08e 2.2 62.36 43.17 15 48.33 60 48.43 47.21 +.57 +7.6 iShNorC bt A ENOR .58e 2.3 29.74 22.20 76 25.00 276 25.05 24.29 +.35 +8.4 iShRsMd s N IWR 56.23 43.64 2129 50.43 10543 50.49 48.40 +1.50 +8.5 iShMrnSC N JKJ 1.78e 1.1 186.59 139.81 5 162.84 16 162.84 156.87 +4.43 +10.1 iShIreland N EIRL .55e 1.4 50.12 36.06 4 39.75 29 39.79 38.68 +.49 +7.4 iSCorSPMid N IJH 1.89e 1.0 205.47 156.13 1711 181.45 9672 181.93 174.49 +5.39 +9.3 LgTrmBd N IGLB 2.67 4.7 63.08 55.00 33 56.96 685 57.01 56.38 +.17 +1.2 iShiBxHYB N HYG 5.09 6.0 87.90 79.55 36236 84.50 132256 84.67 83.55 +.61 +4.2 iShFinlC bt A EFNL .51e 1.3 45.01 34.14 1 37.96 10 38.00 37.17 +.61 +6.8 iShSft N IGV .12e .1 206.66 152.90 792 188.57 2111 189.14 180.17 +5.82 +8.7 iShCorUS n N FTY 51.25 42.78 146 47.83 807 47.84 46.49 +1.01 +6.6 iShDenC bt A EDEN .81e 1.4 71.11 55.26 50 59.06 87 59.31 58.29 -.55 +4.0 iShs SOX Q SOXX 1.55e .9 198.84 144.79 525 166.85 2610 167.85 159.12 +2.02 +6.3 iShIndia50 Q INDY .15e .4 39.29 31.04 54 34.87 702 34.99 34.14 +.11 -1.3 iShNetw N IGN .25e .5 56.70 44.15 7 50.46 39 50.61 49.13 +.76 +6.8 iShNATch N IGM .73e .4 211.58 159.30 45 185.13 247 186.10 177.41 +5.38 +7.8 iShNsdBio s Q IBB 122.97 89.01 2474 110.47 10535 110.66 106.97 +1.46 +14.6 iShResRE N REZ 2.01e 3.1 68.13 53.83 20 65.67 344 65.67 63.60 +1.73 +5.3 iSh2019Mun N IBMH .27 1.1 25.44 25.25 52 25.41 196 25.42 25.37 +.03 +.1 iShC&SRE N ICF 2.97e 2.9 106.14 88.40 51 100.88 364 100.90 98.09 +2.10 +5.4 iShKLDSoc N DSI 1.11e 1.1 108.10 87.16 101 99.36 647 99.59 95.83 +2.69 +6.8 iShGbl100 s N IOO 49.47 40.25 79 44.52 263 44.64 43.12 +.94 +5.0 iShConsSv N IYC 1.50e .8 213.17 168.10 36 194.34 190 195.10 188.52 +3.38 +7.4 iShMBS Q MBB 3.04e 2.4 106.24 101.75 1067 104.63 18306 104.95 104.50 -.16 iShGvCrBd N GBF 2.86 2.6 113.50 108.14 12 110.40 26 110.71 110.31 -.21 iShIndia bt A INDA .24e .7 38.21 28.96 5219 32.76 25123 33.04 32.22 +.02 -1.7 iSR1KVal N IWD 2.41e 2.0 131.56 104.07 6190 118.35 22038 118.44 114.04 +3.26 +6.6 iSMrnSCG N JKK .87e .5 217.00 153.29 3 184.73 12 185.14 177.05 +5.42 +11.0 iShPoland N EPOL .42e 1.8 30.19 20.91 282 24.00 1622 24.09 23.56 +.23 +4.2 iSMCGth N IJK 1.88e .9 238.39 179.75 123 206.45 760 206.82 198.63 +5.95 +8.0 iShIntGvC N GVI 1.99 1.8 109.44 106.40 144 108.24 1157 108.46 108.14 -.15 iSR1KGr N IWF 1.45e 1.0 157.30 121.71 4093 140.06 13517 140.43 134.46 +4.15 +7.0 iSIndiaSC bt A SMIN .10e .3 54.44 33.22 56 37.44 406 38.09 37.43 -.64 -2.9 iShBrUSIn s Q USIG 55.93 52.28 218 53.37 2480 53.38 53.07 +.17 +.8 iSRus1K N IWB 2.36e 1.6 164.13 129.68 1537 148.03 6528 148.34 142.47 +4.16 +6.7 iSR2KVal N IWN 1.98e 1.7 137.85 101.57 915 117.92 4834 118.35 114.00 +2.79 +9.7 iShIntTr s Q IGIB 54.50 51.96 895 53.03 3555 53.07 52.80 +.18 +1.2 iShShrtT s Q IGSB 52.25 50.59 1838 51.89 8650 51.92 51.76 +.09 +.5 iSR2KGr N IWO 1.36e .7 220.82 156.03 1413 185.53 4512 186.09 178.18 +4.92 +10.4 iSh10-20TB N TLH 2.99 2.3 135.22 125.53 221 132.02 481 133.16 131.82 -1.05 -1.1 iShFltRtB N FLOT .32 .6 51.10 50.02 3159 50.65 12768 50.65 50.36 +.17 +.6 iShR2K N IWM 1.77e 1.2 173.39 125.81 27405 147.33 122307 147.92 142.09 +3.65 +10.0 iSh3-7yTrB Q IEI 1.78 1.5 122.29 118.15 589 120.92 8985 121.57 120.86 -.50 -.4 iShCorHiDv N HDV 2.90e 3.3 94.20 79.39 635 87.29 3103 87.37 85.10 +1.41 +3.4 iSCorUSVal s Q IUSV 1.16e 2.2 58.64 45.08 1192 52.63 7919 52.73 50.54 +1.61 +7.2 iSCorUSGr s Q IUSG .72e 1.3 62.57 49.14 1548 55.97 7908 56.14 53.87 +1.43 +6.2 iShChina N MCHI .61e 1.1 76.72 50.45 9747 57.15 28907 57.40 54.28 +1.87 +8.6 iShShtTrB Q SHV .03e 110.48 110.19 3595 110.48 15971 110.48 110.41 +.06 +.2 iShUSPfd Q PFF 2.13a 6.0 38.21 33.26 4138 35.50 18345 35.60 35.22 +.14 +3.7 iSEafeMnV N EFAV 2.81e 4.1 76.51 64.95 964 69.12 4503 69.14 68.09 +.44 +3.7 iSRus3K N IWV 2.47e 1.6 174.73 137.45 961 157.13 3129 157.51 151.34 +4.35 +6.9 iSGblMatl N MXI 1.02e 1.7 75.19 54.93 21 60.93 101 61.06 59.08 +1.33 +6.2 iShUtils N IDU 4.54e 3.4 144.73 119.51 80 135.11 519 135.45 130.92 +.12 +.7 iSUSAMinV N USMV .87e 1.6 57.67 49.50 4014 54.43 22607 54.44 52.92 +1.09 +3.9 iSMrnSCV N JKL 2.98e 2.2 159.20 116.66 10 137.08 31 137.37 131.94 +4.13 +11.3 iShMCVal N IJJ 2.16e 1.4 171.00 129.89 173 153.13 1241 153.43 147.12 +4.85 +10.7 iShGblUtil N JXI 1.99e 4.0 52.43 45.15 26 50.16 184 50.36 49.07 +.14 +2.2 iShTelecm N IYZ .68e 2.4 30.23 24.54 283 28.05 1774 28.15 27.53 +.11 +6.5 iShTech N IYW 1.20e .7 196.97 148.42 170 169.92 710 170.63 162.35 +5.25 +6.2 iShGblIndl N EXI 1.40e 1.7 100.28 73.58 95 83.77 209 84.03 80.70 +2.42 +7.5 iShGblCSt s N KXI 54.58 44.30 75 47.54 562 47.64 46.63 +.54 +3.4 iShREst N IYR 2.76e 3.5 83.62 71.27 6722 79.66 31125 79.66 77.35 +1.73 +6.3 iSGblCnDis N RXI 1.39e 1.3 121.28 94.89 13 108.09 196 108.47 104.89 +2.01 +7.1 iSh0-5Tips N STIP 100.20 97.62 374 98.32 986 98.52 98.26 -.20 +.3 iShHmCnst N ITB .09e .3 46.56 28.25 1888 32.52 11406 33.35 32.11 -.84 +8.3 iShInds N IYJ 1.65e 1.2 160.57 119.58 88 139.92 529 140.29 133.96 +4.51 +8.9 iShAerosp N ITA 1.31e .7 218.83 160.29 367 187.36 1010 188.32 180.00 +5.56 +8.4 iShHltcare N IYH 3.01e 1.6 204.83 166.89 82 189.63 1002 189.63 182.72 +4.78 +4.9 iShFinSv N IYG 1.21e 1.0 142.14 104.43 118 124.41 404 124.55 116.33 +7.04 +10.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, January 19, 2019

PAGE 43

iShRegBks N IAT .61e 1.4 54.74 37.26 203 45.17 1048 45.21 41.66 +2.91 +13.4 iShInsur N IAK .82e 1.3 69.95 54.11 10 61.83 58 61.93 59.07 +2.39 +7.1 iShFincls N IYF 1.45e 1.3 126.54 99.30 290 115.21 1984 115.27 109.12 +5.24 +8.3 iShBroker N IAI .65e 1.1 70.58 51.96 62 61.44 274 61.47 57.42 +3.47 +9.7 iShUSEngy N IYE 1.14e 3.3 43.75 28.99 449 34.84 2046 34.86 33.50 +.99 +11.8 iShESGSel N KLD 1.14e 1.0 121.33 96.78 46 109.85 251 110.05 105.90 +3.14 +6.5 iShCrSPS s N IJR 90.56 65.04 5255 75.91 26745 76.19 73.14 +1.92 +9.5 iShMedDev N IHI 1.57e .7 228.90 170.27 142 211.13 579 211.24 200.84 +7.82 +5.7 iShConsGd N IYK 2.43e 2.2 130.93 101.38 23 112.03 118 112.38 109.50 +2.01 +5.3 iShHltcPrv N IHF .24e .1 203.31 152.69 62 176.20 307 176.45 169.01 +6.09 +6.7 iShCorTInt N IXUS 1.28e 2.3 67.93 50.68 651 55.74 4644 55.80 54.23 +1.00 +6.1 iShPharm N IHE 3.11e 1.0 170.26 131.91 5 147.48 35 147.72 144.77 +1.13 +4.8 iShBasM N IYM 1.42e 1.6 108.32 78.44 65 89.45 259 89.75 85.44 +2.30 +6.5 iShPeru N EPU .70e 1.9 44.95 34.19 57 36.60 174 37.09 36.07 +.15 +3.1 iShCorEafe N IEFA 1.56e 2.7 70.84 52.97 14137 58.11 85029 58.18 56.72 +.94 +5.7 iShOilEq N IEZ .86e 3.4 40.89 18.98 78 25.02 561 25.02 23.45 +1.24 +22.5 iShDJ US N IYY 2.01e 1.5 147.61 116.62 43 133.05 206 133.35 128.03 +3.82 +6.9 iShO&GEx N IEO 1.06e 1.8 78.68 47.36 59 59.28 522 59.30 56.71 +1.90 +14.8 iShAggrAllo N AOA .98e 1.9 56.94 46.97 186 51.02 1045 51.08 49.75 +1.01 +5.1 iShCrShUS s Q ISTB 49.70 48.64 177 49.22 1253 49.27 49.20 +.04 +.3 iShEurope N IEV 1.12e 2.7 50.81 37.75 563 41.15 5310 41.18 40.15 +.65 +5.2 iShGroAllo N AOR .81e 1.9 46.77 40.30 243 42.81 1454 42.87 42.03 +.63 +3.6 iSRusMic N IWC 1.08e 1.2 110.15 77.64 52 90.58 451 90.90 87.83 +1.85 +9.9 iShModAllo N AOM .71e 1.9 39.05 35.16 430 36.62 1929 36.63 36.13 +.37 +2.6 iShMorMl bt A IYLD 1.33e 5.3 25.96 23.01 35 24.13 195 24.19 23.88 +.17 +3.7 iSMsciVal N EFV 1.66e 3.5 59.57 43.62 912 47.87 4490 47.92 46.69 +.80 +5.9 iSSCVal N IJS 1.73e 1.2 174.26 123.72 192 145.99 940 146.66 140.42 +3.92 +10.7 iShConsAllo N AOK .64e 1.9 35.27 32.33 159 33.37 852 33.41 33.04 +.27 +2.0 iShEafeGr N EFG 1.37e 1.9 85.81 66.56 551 72.34 2573 72.41 70.59 +1.06 +4.7 iShSCGrth Q IJT 1.54e .9 209.28 151.27 113 174.77 728 175.43 168.81 +4.00 +8.3 iShiB3-20F s N IBCD 25.28 24.15 1 24.45 27 24.48 24.39 +.05 +.2 iShiB3-23x s N IBCE 24.18 23.34 1 23.65 26 23.70 23.56 +.06 +.4 iShBd3-23 s N IBDD 26.55 25.31 1 25.70 37 25.74 25.60 +.01 +.4 iShBd3-20 s N IBDC 27.13 25.69 20 25.95 69 25.99 25.92 +.1 iStar N STAR .47f 4.9 14 11.44 8.89 347 9.51 1918 9.52 9.31 +.07 +3.7 iStar pfD N STARpD 2.00 8.3 26.00 23.02 2 24.20 5 24.25 24.16 -.10 +.9 iStar pfG N STARpG 1.91 8.5 25.54 21.43 4 22.50 20 22.60 22.40 +.01 +.6 iStar pfI N STARpI 1.87 8.3 25.40 21.25 0 22.61 16 22.65 22.46 +.02 +2.4 IT TchPck A ITP 2 1.83 .59 13 .70 56 .70 .60 +.05 +10.6 ITT Inc N ITT .54 1.0 14 63.04 44.89 367 53.21 2148 53.60 50.00 +2.47 +10.2 Iberiabnk Q IBKC 1.64 2.2 17 87.55 60.82 348 73.82 1337 74.34 69.75 +3.50 +14.8 Iberia pfB Q IBKCP 1.66 6.3 27.98 24.44 2 26.15 25 27.48 25.62 +.93 +.3 Iberiab pfC Q IBKCO 1.65 6.3 28.18 24.70 26.15 10 26.48 26.00 +.21 +1.8 iBio rs A IBIO 3.50 .50 72 .87 441 .95 .71 +.07 +15.5 Icahn Ent Q IEP 7.00 10.2 29 81.88 50.33 117 68.89 453 69.80 65.25 +2.85 +20.7 IchorHld n Q ICHR 8 34.79 14.23 338 19.30 1766 19.60 17.32 +.92 +18.4 Icon PLC Q ICLR 32 155.33 101.22 311 133.18 1339 137.80 131.54 -2.07 +3.1 IconixBrnd Q ICON 2.06 .07 2906 .14 5753 .15 .11 +.02 +71.4 Idacorp N IDA 2.52 2.7 23 102.44 79.59 249 94.17 1165 95.73 91.71 -.08 +1.2 IdealPower Q IPWR 1.53 .20 46 .36 673 .39 .29 +.04 +44.4 Ideanom h Q IDEX 5.75 1.12 256 1.25 1521 1.42 1.25 -.10 +4.4 Identive lf Q INVE 6.87 3.27 33 5.80 180 5.88 4.34 +1.31 +61.1 IderaPh rs Q IDRA 20.40 2.65 443 2.93 1727 3.36 2.80 -.31 +5.8 IDEX N IEX 1.72 1.2 31 157.84 117.72 502 140.77 1617 141.32 133.43 +4.64 +11.5 iKangHlth Q KANG 8 21.01 15.27 307 20.53 1401 20.55 20.50 +.7 Ikonics Q IKNX 13.03 7.25 9.20 27 9.20 7.37 +1.43 +9.1 ITW N ITW 4.00 2.9 25 179.07 117.75 1773 136.67 6577 137.50 128.71 +6.36 +7.9 Illumina Q ILMN 77 372.61 207.51 1016 312.75 4090 314.75 299.01 +5.68 +4.3 ImageSens Q ISNS 62 6.75 2.50 1 4.93 6 5.30 4.85 -.07 +9.6 Imax Corp N IMAX 26.10 17.55 502 20.40 1534 20.73 19.26 +.92 +8.5 Immersn h Q IMMR 7 17.71 7.11 197 9.80 796 9.82 9.05 +.38 +9.4 ImmuCell Q ICCC 9.30 6.38 41 7.56 46 8.10 7.01 +.60 +7.3 ImmuneDs Q IMDZ 5.05 1.10 202 1.42 1609 1.58 1.33 -.12 +9.2 ImunoGn Q IMGN 13.41 3.80 2840 5.10 12280 5.58 4.82 -.49 +6.3tImunmd Q IMMU 27.33 12.86 32500 13.31 44845 18.61 11.55 -4.60 -6.7 Immuron n Q IMRN 16.70 5.26 3 7.41 9 7.68 6.82 -.31 +27.7 Immutep Q IMMP 4.21 1.66 16 2.18 52 2.33 2.15 -.04 +18.5 ImpacMtg A IMH 10.54 2.93 14 4.05 60 4.76 4.04 -.53 +7.1 ImpOil g A IMO .57 2.0 17 34.56 24.29 442 28.03 2108 28.28 26.38 +1.38 +10.7 Impinj n Q PI 28.48 9.95 732 15.81 1576 16.54 15.70 -.60 +8.7 IncOpR A IOR 24 14.25 9.26 1 10.86 3 11.00 10.63 -.14 +1.7 Incyte Q INCY 96.44 57.00 2029 78.42 11719 79.56 73.13 +3.77 +23.3 IndCDrillg N ICD 5.48 2.70 503 3.43 1231 3.61 3.33 -.12 +9.9 IndepHld N IHC .30 .8 15 40.66 26.55 8 36.00 28 37.63 34.63 -.04 +2.3 IndepRT N IRT .78a 7.7 20 10.59 8.26 441 10.07 2075 10.18 9.71 +.29 +9.7 IndBkMA Q INDB 1.52 2.0 20 95.00 66.12 283 76.25 740 76.39 69.00 +4.45 +8.4 IndBkMI Q IBCP .60 2.6 18 27.10 20.18 92 22.80 466 23.04 22.23 +.16 +8.5 IndepBkTX Q IBTX .56 1.1 13 79.00 44.14 236 52.71 1080 53.43 49.20 +3.07 +15.2 IndiaFd N IFN 1.70e 25.36 17.60 77 20.94 575 21.30 20.76 -.38 +3.5 IndoTel s N TLK .67 31.93 21.75 235 28.39 1628 28.55 27.21 +.84 +8.3 IndSvAm lf Q IDSA 2.70 1.01 17 1.15 46 1.24 1.13 -.10 +2.7 IndLogis n Q ILPT .60e 34 24.70 17.21 262 19.88 2142 19.94 19.18 +.47 +4.6 IndBach N IBA .87e 1.9 64.44 37.66 6 46.53 74 47.14 43.87 +2.01 +17.6 Infinera Q INFN 12.39 3.54 1142 4.22 6112 4.36 4.12 -.07 +5.8 InfinityPh Q INFI 2.92 1.00 115 1.24 770 1.35 1.23 -.07 +5.1 InflaRx n Q IFRX 44 42.83 20.10 69 35.32 147 36.59 33.26 +.98 -2.9 InfoSvcs Q III .20f 4.9 5 5.45 3.83 80 4.11 321 4.33 4.10 -.10 -3.1sInfosys s N INFY 19 10.68 8.25 10169 10.67 78104 10.69 10.13 +.26 +12.1 InfrREIT n N HIFR 1.00 4.8 17 23.34 17.82 250 20.99 1570 21.02 20.94 -.01 -.1 InfrEnAlt Q IEA 11.27 7.05 21 8.66 88 9.09 8.05 -.18 +5.7 InfuSystem A INFU 3.65 2.20 5 3.61 28 3.61 3.35 +.12 +4.9 IngerRd N IR 2.12 2.2 22 107.08 79.63 2289 96.11 9082 96.65 92.81 +1.15 +5.3 Ingevity N NGVT 106.59 66.57 213 92.78 912 93.89 85.42 +4.55 +10.9 InglesMk h Q IMKTA .66 2.2 13 37.65 25.68 40 30.35 214 30.67 28.52 +1.70 +11.5 Ingredion N INGR 2.50f 2.5 15 146.28 87.02 514 98.70 2448 99.75 96.37 +1.74 +8.0 InnerWkgs Q INWK 10.44 3.12 207 4.57 687 4.80 4.44 -.02 +22.2 Innodata Q INOD 2.05 .96 94 1.43 176 1.58 1.39 -.17 -4.7 Innophos Q IPHS 1.92 6.8 22 50.40 22.57 141 28.03 636 28.32 25.85 +1.44 +14.3 Innospec Q IOSP .90f 1.3 26 83.20 53.07 117 67.14 539 68.15 61.37 +4.78 +8.7 InnovBio rs Q INNT 50.50 2.12 330 2.29 1452 2.53 2.12 +.02 -.9 InnovInd n N IIPR 1.40 2.6 55.63 23.63 119 54.32 979 55.60 51.60 +2.54 +19.7 InnoInd pfA N IIPRpA 29.50 26.50 1 27.87 9 28.20 27.63 -.13 -.5 InnovSolu Q ISSC 3.80 2.02 19 2.16 53 2.31 2.13 -.03 -4.4 InnvBuf n N BOCT 24.61 21.36 2 23.19 33 23.26 22.64 +.41 +5.1 InnvPwB n N POCT 25.95 22.18 12 23.71 72 23.88 23.27 +.32 +3.8 InnvUltB n N UOCT 24.58 22.62 48 23.46 130 23.54 23.20 +.20 +1.9 Innoviva Q INVA 1.00 5.1 16 19.82 13.26 663 19.67 3550 19.81 19.02 +.28 +12.7 Innsuites A IHT .01 .6 3.70 1.24 19 1.74 73 1.74 1.62 +.04 +10.6 Inogen Q INGN 80 287.79 110.51 549 150.13 2852 152.74 131.82 +14.32 +20.9sInovalon n Q INOV .12p 14.87 8.90 555 14.46 3093 14.87 13.78 +.49 +2.0 InovioPhm Q INO 6.30 3.64 576 5.09 3618 5.10 4.50 +.25 +27.3 Inphi N IPHI 45 42.34 23.65 677 34.89 4409 35.98 32.43 +.51 +8.5tInpixon rs Q INPX 657.60 1.98 457 2.23 8439 3.30 1.98 -1.18 -30.1sInseegoCp Q INSG 6.00 1.63 1930 5.21 8310 6.00 5.13 -.35 +25.5 InsightEnt Q NSIT 14 56.86 32.11 155 44.61 1029 45.02 42.58 +1.39 +9.5 InsightS n N INSI .80 4.4 20.50 17.39 18 18.02 103 18.30 17.83 -.08 +3.4 Insignia s Q ISIG .70e 2.40 1.14 29 1.53 86 1.58 1.49 -.06 +2.9 Insmed Q INSM 31.96 11.31 1174 23.99 6820 24.84 21.63 +1.29 +82.9 Insperity s N NSP .80 .8 33 121.15 55.40 396 100.69 1412 101.32 93.98 +5.48 +7.9 InsprMed n N INSP 57.87 22.50 530 55.40 2809 56.80 45.51 +7.65 +31.1 InspEnt Q INSE 8.95 3.86 2 5.83 18 5.85 5.44 +.20 +21.5 InstlldBPd N IBP 21 75.75 29.24 157 38.90 793 39.77 36.93 -.37 +15.5tInsteel Q IIIN .12a .5 14 43.78 20.80 471 21.89 1393 25.02 20.80 -3.07 -9.8 Instructre n N INST 49.18 29.48 246 39.04 1690 39.30 36.49 -1.47 +4.1 Insulet Q PODD 108.91 70.80 814 74.95 4393 78.67 71.22 +1.90 -5.5 InsysTher s Q INSY 11.65 3.35 724 4.40 2549 4.74 4.17 -.27 +25.7 IntecPhm n Q NTEC 8.78 3.55 294 7.53 908 8.68 7.16 -1.05 -.1 IntegerHl N ITGR 90.03 42.50 246 80.67 966 82.42 77.06 +1.55 +5.8 IntegLfSc s Q IART 48 67.50 42.14 318 47.04 2839 47.37 44.64 +1.53 +4.3 IntgDv Q IDTI 2 48.70 26.96 1863 48.24 8525 48.47 48.15 -.19 -.4 IntegMed n Q IMTE 44.00 1.85 2 6.98 64 8.41 5.31 +.41 +8.0 Intel Q INTC 1.20 2.4 18 57.60 42.04 29789 49.19 114503 49.38 47.91 +.26 +4.8 Intellia n Q NTLA 35.99 11.03 415 15.20 2733 15.45 13.51 +1.11 +11.4 Intellichk A IDN 2.89 1.50 9 2.50 47 2.56 2.27 +.25 +16.8sIntellgSys A INS 20.42 4.26 73 21.30 256 21.46 17.85 +3.50 +64.9 Intelsat N I 37.70 2.44 3005 21.14 8529 24.00 20.89 -2.46 -1.2 IntParfum Q IPAR .84 1.3 39 67.50 41.30 78 62.53 509 62.84 58.50 +1.96 -4.6 InterXion N INXN 68.95 50.05 433 59.46 2372 59.86 56.29 +2.31 +9.8 InterceptP Q ICPT 133.74 51.05 587 113.45 3066 114.80 108.10 +3.72 +12.6 IntcntlExc s N ICE .88e 1.2 18 82.65 66.92 3161 75.63 13733 75.83 72.10 +2.53 +.4 IntCtlHtl rs N IHG 72.69 53.38 84 57.79 432 57.80 55.62 -1.13 InterDig Q IDCC 1.40 1.9 13 85.85 62.34 258 72.34 1529 73.23 69.79 +1.91 +8.9 Interface Q TILE .26 1.6 21 26.25 13.45 390 16.20 2119 16.29 15.15 +.58 +13.7 Intergroup Q INTG 39.35 21.30 0 32.03 1 32.03 30.00 +.58 -.5 IntlnkEl n Q LINK 24 7.00 1.80 2 2.16 14 2.49 2.07 -.12 +2.9 Intermolec Q IMI 1.98 .88 38 1.12 315 1.20 1.07 -.07 +10.9 Internap rs Q INAP 18.04 3.86 223 5.81 1462 5.83 4.87 +.56 +40.0 IntlBcsh Q IBOC .66 1.8 13 47.95 32.56 98 36.39 718 36.69 34.42 +1.70 +5.8 IBM N IBM 6.28 5.1 9 171.13 105.94 6005 123.82 24354 124.72 119.76 +2.36 +8.9 IntFlav N IFF 2.92 2.1 38 157.40 122.11 500 138.06 2990 138.66 132.44 +3.11 +2.8 IntlGmeT n N IGT .80 5.2 31.00 13.33 10684 15.26 25189 15.91 14.08 -.50 +4.3 IntlMonExp Q IMXI 13.38 9.06 22 11.74 74 12.20 11.41 -.13 -1.8 IntPap N IP 1.90 4.2 15 66.94 37.55 3344 45.68 11978 46.14 43.90 +.44 +13.2 IntlSeaw n N INSW 24.78 15.23 76 18.47 294 18.49 17.21 +.94 +9.7 IntlSpdw Q ISCA .47f 1.1 8 49.95 35.12 86 44.41 646 44.76 43.20 +.76 +1.3 IntTower g A THM .78 .35 88 .52 623 .57 .48 +.01 tIntrntGold Q IGLD 10.91 .76 111 .97 751 1.44 .76 -.60 -39.1 IntrntInitJ Q IIJI .12e 1.0 12.50 8.76 3 12.04 27 12.37 11.51 +.49 +5.7 IntrpDia rs Q IDXG 1 1.78 .76 114 1.08 943 1.09 .94 +.07 +35.0 Interpublic N IPG .84 3.8 14 26.01 19.61 3435 22.25 16723 22.43 22.06 -.03 +7.9 IntersENT Q XENT 42.95 25.09 138 29.28 1063 29.39 26.00 +2.88 +3.9 IntstP pfD Q IPLDP 1.28 5.1 27.86 21.71 3 25.10 32 25.19 24.35 +.44 +10.3 inTestCorp A INTT 17 9.45 5.45 43 7.13 196 7.79 7.13 -.13 +16.3 Intevac Q IVAC 7.55 4.21 52 5.32 244 5.45 5.11 +.02 +1.8 IntraCellu Q ITCI 25.82 10.21 548 12.55 1618 13.59 12.23 -.72 +10.2 IntPotash N IPI 5.31 2.51 443 3.19 1642 3.25 3.05 +.03 +22.7 Intrexon Q XON 20.16 6.21 6350 8.83 12620 9.10 7.69 +1.01 +35.0 IntriCon Q IIN 76.80 16.70 123 27.46 625 27.82 25.88 +.06 +4.1 Intuit Q INTU 1.88 .9 45 231.84 150.43 1621 213.87 7412 215.32 202.91 +7.72 +8.6 IntSurg s Q ISRG 79 581.12 380.00 1037 542.55 4459 543.75 499.04 +37.23 +13.3 Inuvo A INUV 1.55 .36 79 1.25 547 1.35 1.13 +.09 +16.5 Invacare N IVC .05 1.1 20.00 3.05 531 4.75 3419 5.92 4.54 +.06 +10.5 Invesco24 n N IHTA 10.05 8.28 14 9.38 149 9.99 9.25 -.07 +4.3 InvHiIn23 n N IHIT 10.80 9.60 77 10.08 217 10.14 9.97 +.05 +1.5 InvAdvMu2 A VKI .78 7.6 11.33 9.79 185 10.30 574 10.47 10.26 -.05 +4.4 InBLDR As Q ADRA .72e 2.4 37.70 27.42 30.09 1 30.09 29.63 +.34 +5.5 InBLDR Dv Q ADRD .72e 3.5 25.31 18.87 8 20.63 288 20.67 20.26 +.22 +5.3 InBLDR Em Q ADRE .60e 1.5 48.92 34.97 6 39.24 21 39.31 37.82 +.81 +8.8 InBLDR Eu Q ADRU .78e 3.9 24.65 18.35 0 19.98 2 19.98 19.49 +.22 +5.2 Inv Bond N VBF .83a 4.8 19.92 16.68 46 17.22 155 17.50 17.08 -.15 +2.6 InvCAVal N VCV .79 6.8 12.56 10.96 63 11.64 307 11.84 11.60 -.09 +2.9 InvDynCrd N VTA .90 8.3 12.01 9.73 445 10.82 1318 10.86 10.69 +.14 +5.4 In SCMatII Q PSCM .41e .9 57.10 37.31 3 45.28 11 45.55 42.71 +1.91 +13.9 InSC UtilII Q PSCU 1.21e 2.3 58.23 46.67 6 52.24 22 52.50 51.09 +1.04 +6.2 InOpYCmd Q PDBC 19.48 14.84 1082 16.17 4004 16.22 15.76 +.22 +7.3tInvMltStr Q LALT 25.26 17.40 0 21.59 12 23.20 17.40 -.34 -.4 InvGDrChi Q PGJ .20e .6 50.87 30.57 29 35.74 83 36.05 33.30 +1.54 +13.4 InvDivAch Q PFM .50e 1.9 28.05 23.26 12 25.97 64 25.97 25.22 +.62 +5.1 PS EnEx N PXE .50e 1.9 27.45 19.40 26.53 InvHiYlDv Q PEY .68 4.0 18.61 15.03 139 16.90 591 16.95 16.44 +.29 +6.7 InvIntlDiv Q PID .65e 4.3 17.38 13.59 165 15.24 773 15.27 14.83 +.28 +7.9 PwShMda N PBS .27e .9 31.86 28.27 30.87 InvNsdMo Q DWAQ .06e .1 118.73 80.02 7 98.17 19 98.34 93.76 +3.40 +11.6 PwSSmVal N PXSV .60e 1.9 32.45 27.85 32.31 InvUtils Q PUI .63e 2.1 31.40 23.64 32 29.73 342 29.79 28.58 +.52 +2.7 InvWtrRs Q PHO .18e .6 32.54 26.46 47 30.34 142 30.45 29.36 +.87 +7.6 PSPrivEq N PSP .66e 5.4 13.52 11.71 12.26 InvBuybk Q PKW .52e .9 63.49 48.95 57 56.37 251 56.42 54.10 +1.79 +8.1 PSRslMdC N EQWM .49e 1.0 50.09 44.90 48.90 InvNasIntn Q PNQI 147.75 102.26 66 122.68 201 123.62 116.25 +4.43 +11.7 InvSmMid Q PRFZ 1.30e 1.0 146.46 107.07 115 124.63 301 125.15 120.54 +2.72 +9.7 InvBasMat Q PYZ .61e 1.1 74.62 50.09 4 57.49 22 57.70 54.89 +1.27 +8.6 Inv CnsCyc Q PEZ .30e .6 60.42 43.41 3 50.73 39 50.73 48.97 +1.40 +8.7 InvTechM Q PTF .26e .5 68.67 47.71 10 57.69 54 57.75 54.80 +2.03 +9.5 InvDWA M Q PDP .11e .2 60.23 45.25 92 51.63 805 51.63 49.55 +1.60 +6.5 InvInds Q PRN .19e .3 66.55 47.61 10 54.64 26 54.77 52.95 +1.41 +7.2 InvHlthcr Q PTH 99.51 64.36 17 77.86 63 77.86 73.78 +2.88 +9.4 Inv Fincl Q PFI .14e .5 37.29 26.89 1 30.54 8 30.54 29.45 +1.03 +6.8 InvEngy Q PXI .69e 2.1 46.64 25.94 25 32.54 78 32.54 31.15 +1.11 +14.6 InvCnsStp Q PSL .67e 1.0 73.71 62.13 47 68.23 133 68.45 66.09 +1.48 +4.6 In1-30TrII Q PLW .72 2.3 32.51 30.32 163 31.74 368 31.93 31.68 -.22 -.8 InSC InfoII Q PSCT .08e .1 89.80 63.99 18 74.41 126 74.85 72.11 +.95 +7.8 InSC Ind II Q PSCI .40e .6 76.19 52.15 4 61.63 28 62.04 59.20 +1.59 +10.7 InSC HCrII Q PSCH 145.25 98.29 96 117.10 283 117.14 112.46 +2.76 +8.9 InSC FinII Q PSCF .97e 1.7 60.55 45.44 6 52.20 35 52.21 50.03 +1.73 +8.9 InSC EgyII Q PSCE .14e 1.3 18.77 7.97 23 10.54 84 10.55 10.05 +.24 +20.2 InSC CnS II Q PSCC 1.34e 1.8 87.16 65.00 3 75.27 25 75.52 72.48 +2.40 +8.9 InSC CnDsII Q PSCD .35e .6 72.14 51.78 5 60.40 18 60.72 58.76 +.68 +10.3 PS Dv exNA N PBDM 27.90 25.06 26.09 PS SP IntD N IDHD 30.80 27.75 28.46 InLadR0-5 II Q LDRI .58 2.3 25.41 23.97 0 24.69 2 24.69 24.58 +.07 +.5 InKBWRg II Q KBWR .79e 1.6 61.23 42.21 3 50.74 104 50.79 47.60 +2.76 +13.3 InP&CInsII Q KBWP .69e 1.1 65.50 52.89 4 59.50 19 59.59 57.00 +2.04 +5.1 InKbwReit Q KBWY 1.55 5.0 36.83 25.92 51 31.01 300 31.08 30.13 +.58 +15.1 InKbwHiD II Q KBWD 1.48 6.8 23.88 18.81 38 21.69 212 21.74 21.07 +.56 +9.3 In KBWBkII Q KBWB .58e 1.2 60.38 41.02 242 50.19 1930 50.28 46.16 +3.61 +14.1 InIntByb II Q IPKW .29e .9 40.14 27.94 118 30.92 398 30.96 30.09 +.52 +7.3 InGlbWtII Q PIO .34e 1.4 27.16 22.13 61 24.63 100 24.72 23.85 +.66 +6.7 PS EMLwV N EELV .60e 2.4 27.59 25.09 25.39 InGlGoldII Q PSAU .10e .6 21.02 14.29 25 17.10 54 17.75 17.10 -.56 -1.8 InGlbAgrII Q PAGG .74e 2.9 28.90 23.06 1 25.53 4 25.65 25.16 +.20 +7.9 PS FdIGBd N PFIG .67 2.7 25.59 24.54 24.76 In IntlLB II Q IDLB 32.01 25.28 2 27.39 6 27.45 26.68 +.61 +6.0 InDWATcR II Q DWTR 32.23 22.56 21 26.57 109 26.69 25.58 +.62 +8.1 PS SP HiB N SPHB .49e 1.1 46.04 39.76 44.73 InTactII Q DWIN 1.18 4.8 27.30 23.51 3 24.36 28 24.38 24.22 +.11 +2.1 In SmCMoII Q DWAS .07e .1 59.52 39.96 20 47.42 170 47.55 45.52 +1.23 +9.0 InDWA MoII Q DWLV 34.27 26.27 1 29.33 53 29.35 28.29 +.66 +6.6 InEmMomII Q PIE .12e .7 22.22 15.30 62 16.22 339 16.24 15.86 +.24 +4.2 InDevMoII Q PIZ .26e 1.1 29.70 22.00 61 24.07 239 26.40 23.60 +.32 +4.8 InvHiInc2 N VLT 1.24 9.1 14.73 12.10 26 13.61 112 13.66 13.37 +.23 +8.6 Invsco iim N IIM .84 6.0 14.78 13.09 547 14.01 1079 14.11 13.93 +3.6 Invesco N IVZ 1.16 6.2 8 38.43 15.38 4682 18.84 22691 19.00 17.13 +1.46 +12.5 InvMtgCap N IVR 1.68 10.7 6 17.84 13.67 538 15.77 3014 15.83 15.54 +.18 +8.9 InvMtg pfA N IVRpA 1.94 7.8 25.52 24.24 15 24.80 90 25.05 24.78 -.09 +1.5 InvMtg pfB N IVRpB 1.94 7.7 26.53 24.25 4 25.29 40 25.65 25.21 -.35 -.8 InvMtg pfC N IVRpC 1.88 7.6 25.25 23.10 21 24.70 84 24.70 24.20 +.32 +1.1 Invsco oia N OIA .39 5.3 8.25 6.85 61 7.43 370 7.46 7.32 +.11 +6.8 InvMuOpTr N VMO .88 7.6 12.36 10.89 153 11.55 892 11.75 11.52 -.08 +3.3 InvMuniTr N VKQ .82 7.1 12.56 10.87 63 11.48 641 11.70 11.43 -.12 +3.1 InvPAVal N VPV .79 6.6 12.18 11.36 10 11.96 230 12.05 11.83 +.03 +3.0 Inv QQQ Q QQQ 1.31e .8 175.21 143.46 56947 165.25 211806 166.02 158.59 +4.56 +7.1 Invsco iqi N IQI .76 6.5 12.40 11.03 106 11.62 547 11.71 11.57 +3.6 InvSrInco N VVR .31 7.7 4.49 3.72 562 4.07 3040 4.09 4.02 +.04 +4.1 InvTrIG N VGM .88 7.4 13.16 11.20 60 11.85 581 12.06 11.82 -.12 +3.2 InvTrNY N VTN .85 6.8 13.71 11.77 47 12.50 176 12.56 12.36 +.08 +4.7 Investar Q ISTR .20f .9 22 29.90 19.49 9 23.02 50 24.15 22.72 -1.08 -7.2 InvTech N ITG .28 .9 30.28 19.01 347 30.13 3095 30.18 30.06 +.01 -.4 InvestBncp Q ISBC .44f 3.7 18 14.69 9.94 2270 11.84 11790 11.92 11.15 +.51 +13.8 InvRlE pfC N IRETpC 1.66 7.1 25.45 21.12 0 23.50 353 23.70 23.42 -.02 +1.8 InvTitl Q ITIC 1.60a .9 13 209.95 156.00 5 172.72 19 175.00 169.09 -1.18 -2.2 Invitae n N NVTA 18.38 4.35 1013 14.94 5672 15.15 13.47 +.85 +35.1 InvitHm n N INVH .44 2.1 23.97 19.21 4815 21.25 18540 21.32 20.22 +.72 +5.8 InVivoTh rs Q NVIV 24.50 1.36 23 1.58 247 1.70 1.45 -.02 +4.6 IonisPhm Q IONS 59.81 39.07 1241 58.03 4852 58.82 56.33 +.23 +7.3 IovanceTh Q IOVA 19.90 7.26 745 9.42 3890 9.94 9.02 -.09 +6.4 iPBetaCmd N BCM 31.46 25.55 1 27.24 3 27.30 26.34 +.29 +5.7 iPBtaCocoa N CHOC 38.83 28.53 36.88 iPBetaNick N NINI 22.79 20.44 21.83 iPBetaCrOil N OLEM 23.25 13.88 0 16.87 3 16.91 16.28 +.24 +16.5tiPTr5yBear Q DFVS 39.82 31.50 1 34.10 1 34.10 29.98 +2.60 -.4 iRadimed Q IRMD 38.78 12.51 116 25.80 400 26.89 25.00 -.70 +5.5 Iridex Q IRIX 9.48 3.72 29 4.79 78 5.23 4.65 -.13 +1.9 IridiumCm Q IRDM 23 24.35 10.75 674 19.71 4620 21.13 18.59 -1.45 +6.8 IronMtn N IRM 2.44f 6.8 31 37.11 30.22 1677 35.64 7291 35.72 34.59 +.81 +10.0 IronwdPh Q IRWD 21.20 9.07 1622 12.91 7235 13.63 12.05 +.22 +24.6 iShItaly rs N EWI 34.45 23.20 300 25.83 1991 25.92 25.10 +.39 +6.7 iShJapan rs N EWJ 64.71 48.99 9174 54.15 51769 54.22 52.51 +1.31 +6.8 iSMlasia rs N EWM 36.56 28.23 982 30.52 5171 30.61 30.01 +.28 +2.5 iShSing rs N EWS 28.35 21.58 401 23.76 2240 23.79 23.13 +.43 +7.5 iSTaiwn rs N EWT 39.36 30.22 6183 32.32 28934 32.36 31.36 +.49 +2.2 iSh UK rs N EWU 38.05 28.41 5418 30.96 25597 31.04 30.16 +.39 +5.5 iSh0-5IGCp N SLQD .79 1.6 50.21 49.20 272 49.74 913 49.74 49.59 +.12 +.4 iShCvBd N ICVT .67e 60.27 50.03 52 55.13 254 55.27 54.02 +.63 +5.0 iShCorEM N IEMG .95e 1.9 62.70 45.35 22893 50.02 129697 50.14 48.37 +.99 +6.1 iSh 10 Cp n N LLQD 51.12 44.40 1 45.97 2 45.96 45.54 +.15 +1.4 iSh 5-10Cp n N MLQD 49.11 45.70 47.53 2 47.50 47.48 +.14 +.8 iShRUT P n Q AMCA .26e 29.02 23.45 3 26.41 55 26.41 25.72 +.74 +6.7 iSh USD n Q SUSC 25.42 23.57 13 24.06 61 24.11 23.90 +.09 +.8 iShColomC N ICOL .43e 3.4 16.51 10.64 14 12.49 39 12.68 12.32 +.15 +11.9 iShEnhBd n N IGEB 50.04 46.85 9 47.73 60 47.78 47.49 +.09 +.7 iSh 1-5Yr n Q SUSB 25.21 24.32 37 24.59 170 24.60 24.48 +.08 +.6 iShDefBd n N HYDB 51.20 45.71 1 48.21 5 48.25 47.72 +.38 +4.1 iShFSIntSC N ISCF .12p 34.73 24.71 4 27.64 199 27.67 27.04 +.34 +6.8 iShRs2500 n N SMMD 48.83 35.97 9 41.95 90 42.05 40.51 +1.08 +9.8 iShFacSIntl N INTF .17p 31.21 22.90 212 25.51 1451 25.54 24.75 +.54 +7.6 iShArgGl n N AGT 32.94 18.34 1 22.86 4 22.80 22.29 +.38 +13.6 iShFS USA N LRGF .19e 34.22 26.47 419 29.75 2959 29.81 28.65 +.79 +6.8 iShFSUsaSC N SMLF .23e 45.04 33.54 18 38.86 153 38.99 37.58 +.91 +8.5 iShFacSGbl N ACWF .11p 33.19 24.88 324 27.84 2843 27.87 26.97 +.73 +7.2 iSh iBd23 n N IBML 25.28 24.60 11 25.20 108 25.23 25.15 +.07 +.4 iSh IntDv n N IDEV 62.47 47.05 201 51.76 759 51.84 50.50 +.99 +6.0 iShMgRE rs N REM 45.81 37.96 190 42.46 903 42.66 41.87 +.51 +6.3 iShExpoTc Q XT .14p 39.15 31.43 107 35.51 421 35.54 34.33 +.75 +6.8 iSh0-5HYCp N SHYG 2.38 5.2 47.47 43.84 441 46.05 3035 46.07 45.60 +.34 +3.4 iShDvlValu N IVLU 28.44 21.20 64 23.37 473 23.40 22.81 +.42 +6.9siSh 3-10yr n N IMTB 49.50 46.94 27 48.19 69 49.69 47.79 -.06 +.4siShSaudi N KSA 31.99 26.20 124 32.05 568 32.05 30.44 +1.64 +10.9 iSh USA Q ESGU .92e 1.6 64.77 51.35 15 58.31 69 58.93 56.44 +1.53 +6.2 iSh MinVl n N SMMV 33.40 27.25 32 30.47 338 30.74 29.83 +.41 +4.9 iShHYlexOG Q HYXE 51.39 47.38 5 49.96 7 49.97 49.29 +.43 +4.0 iShIntDevM N IMTM .30p 33.00 24.76 47 26.88 208 26.94 26.35 +.32 +5.0 iShIntDevQ N IQLT .55p 31.40 24.90 248 27.25 677 27.31 26.44 +.43 +5.6 iShLwCarb N CRBN .94p 125.97 98.60 10 110.44 124 110.57 107.13 +2.75 +7.2 iShFallAn n Q FALN 1.48a 5.8 27.84 24.04 15 25.52 60 25.60 25.23 +.14 +4.6 iShDvlSize N ISZE 29.72 22.98 2 25.33 5 25.36 24.76 +.50 +6.8 iShCHdEM N HEEM 1.26e 2.0 28.95 22.54 107 24.46 462 24.59 23.68 +.52 +6.2 iShMsciChA A CNYA .82e 35.68 22.31 5 24.43 78 24.46 23.52 +.44 +7.7 iSh Esg Eafe Q ESGD 72.49 55.20 44 60.48 548 60.51 59.00 +1.05 +5.4 iSh IntDvGr N IGRO 62.04 46.19 2 52.31 48 52.34 50.00 +.88 +6.2 iSh GlbImp Q SDG 1.18e 2.1 62.84 51.27 2 56.24 21 56.24 55.01 +.90 +6.1 iShMultiTc N TCHF 43.69 36.20 42.73 iShiB20Mun N IBMI .24 .9 25.44 25.17 52 25.41 249 25.41 25.38 +.01 +.2 iShIntHdHi N HYGH 4.56 5.1 94.10 82.62 21 88.80 69 88.83 87.35 +1.01 +4.8 iShCHAust N HAUD 1.81p 25.31 21.73 0 23.13 11 23.16 22.58 +.42 +5.1 iShCTotBd s Q IUSB 50.77 48.34 152 49.36 1101 49.40 49.29 +.03 +.2 iShCDivGr N DGRO .65e 1.9 37.93 31.04 1973 34.95 9841 34.98 33.69 +.97 +5.3 iShCHEmu N HEZU .64e 1.9 31.62 25.24 535 27.44 1954 27.49 26.60 +.63 +5.8 iShGblReit N REET .94e 3.8 26.52 22.73 190 24.96 1905 24.96 24.40 +.39 +6.6 iSh AdapJp N DEWJ .18p 31.33 24.33 0 26.52 0 26.42 26.42 +.61 +6.5 iSh AdapC N DEFA .48p 30.45 24.18 0 26.04 1 26.07 25.50 +.69 +5.9 iSh AdapEu N DEZU .56p 30.64 23.69 24.97 1 24.95 24.93 +.04 +4.1 iShCoreInt N IAGG 53.04 51.58 84 52.20 541 52.25 52.12 +.13 iShCorePac N IPAC 1.06e 2.0 63.99 48.92 86 53.97 348 54.06 52.48 +1.11 +6.6 iShCHGer Q HEWG .68e 1.8 30.35 22.95 471 25.26 911 25.31 24.34 +.75 +6.4 iShIntHdCp N LQDH 2.76a 3.0 99.18 90.17 8 92.56 1117 92.76 91.37 +.95 +2.1 iShCHCda N HEWC 1.41e 1.9 27.27 22.00 4 24.52 20 24.53 23.80 +.69 +7.6 iShJpMinV N JPMV .70e 1.1 72.41 60.73 8 65.79 14 65.79 64.87 +.75 +4.4 iShEuMinV N EUMV .67e 2.8 26.69 22.26 1 23.65 17 23.67 23.33 +.13 +3.1 iShCorEur N IEUR 1.18e 2.7 53.97 39.84 1001 43.45 3038 43.51 42.43 +.57 +5.1 iShxJMinV N AXJV .84p 38.95 32.70 0 34.58 7 34.61 33.96 +.45 +3.8 iSh2022Mu N IBMK .09e 25.77 25.21 12 25.72 150 25.74 25.66 +.06 +.4 iSh UAE Q UAE .63e 4.5 18.08 13.40 2 14.10 37 14.11 13.76 -.05 +2.9 iShEm exCh N EMXC 58.49 44.67 1 48.21 46 48.33 47.19 +.70 +5.4siSh Qatar Q QAT .66e 3.3 19.89 15.39 6 19.77 136 19.89 19.34 +.29 +6.9 iShYdOpBd N BYLD .75 3.1 24.98 23.49 6 23.99 36 24.01 23.84 +.09 +1.6 iSh2021Mu N IBMJ .07e 25.65 25.16 23 25.51 193 25.53 25.46 +.03 +.3 iShRussia rs N ERUS 39.23 30.04 313 34.01 1463 34.11 32.93 +.80 +10.4 iSCHeafe N HEFA .89e 30.88 25.29 614 27.34 2929 27.38 26.46 +.64 +5.9 iShCHMex N HEWW 1.41p 20.78 15.94 16.86 0 17.03 17.03 -.01 +3.7 iShH10yCBd N CLYH .31e 27.42 23.32 5 24.45 36 24.46 24.01 +.37 +2.2 iShCHSpain N HEWP .31p 23.70 19.40 0 20.95 14 20.92 20.35 +.48 +7.5 iShHEmBd N EMBH .30e 27.04 24.12 0 25.07 18 25.02 24.55 +.43 +3.4 iShCHItaly N HEWI .55p 19.17 14.28 15.09 0 15.09 15.09 -.02 +5.0 iShShMMu N MEAR .27e 50.68 49.61 41 50.01 329 50.05 49.88 +.11 +.1 iSCHEafSC N HSCZ .19p 32.36 24.59 2 27.04 103 27.05 26.18 +.66 +7.3 iShCHAcxUs N HAWX 1.38e 4.2 28.00 23.38 13 25.10 75 25.14 24.25 +.62 +6.0 iShGbMM rs N PICK 37.91 26.00 152 28.95 1172 29.10 27.96 +.61 +7.3 iShCmdSel Q COMT 1.89e 5.9 40.62 29.84 54 32.25 251 32.31 31.60 +.44 +5.8 iShGblGld rs Q RING 20.35 13.33 264 15.77 1319 16.54 15.71 -.67 -2.8 iShTrFRBd N TFLO .07e .1 50.85 50.18 171 50.34 603 50.34 50.29 +.05 +.1 iShCH UK N HEWU .24p 25.54 21.18 0 22.37 57 22.25 21.84 +.26 +4.9 iSh ESG s N ESGE 37.04 17.86 64 32.60 390 32.73 31.45 +.76 +6.3 iShCHSwitz N HEWL 1.43e 2.4 27.70 23.24 0 25.76 3 25.69 24.90 +.63 +7.3 iShLqdty bt A ICSH .25e .5 50.28 49.99 278 50.18 1088 50.18 50.12 +.06 +.2 iShCHJpn N HEWJ .74e .5 35.29 27.33 476 30.06 3676 30.07 28.68 +1.12 +7.0 iShCHSoK N HEWY .48p 31.88 23.55 3 25.60 15 25.58 24.44 +.93 +6.1 iShFacEmg N EMGF .13p 53.84 37.59 24 41.19 183 41.32 39.71 +.90 +6.4 iSh iBd26 n N IBDR 24.44 22.70 38 23.32 208 23.36 23.18 +.12 +1.3 iSiBd12-20 s N IBDL .62e 2.5 25.50 24.90 217 25.08 1407 25.09 25.02 +.04 +.4 iSiBd12-19 s N IBDK .37e 24.92 24.70 174 24.85 1024 24.88 24.79 +.05 +.2 iSiBd12-23 s N IBDO .56e 25.05 23.96 140 24.32 1085 24.53 24.22 +.05 +.5 iSiBd12-22 s N IBDN .55e 24.93 24.07 130 24.39 862 24.43 24.31 +.07 +.9 iSiBd12-25 s N IBDQ .64e 24.99 23.27 71 23.98 817 23.99 23.86 +.04 +1.6 iSiBd12-24 s N IBDP .63e 24.99 23.60 137 24.08 627 24.11 23.98 +.04 +.8 iSiBd12-21 s N IBDM .47e 24.78 24.16 162 24.41 1992 24.46 24.35 +.05 +.2 IsoRay A ISR 1.22 .27 358 .41 869 .42 .37 +.03 +37.3 IsraelChm N ICL .27e 4.7 6.90 3.85 185 5.80 642 5.84 5.64 +.05 +2.5 Isramco Q ISRL 135.05 92.00 0 111.11 2 116.10 111.11 -7.54 -6.2 IssuerDir A ISDR .20 1.5 55 21.85 9.75 3 13.25 20 13.55 11.92 +.88 +16.7 ItauCorpb N ITCB 2.48e 17.1 36 16.34 12.92 12 14.49 26 15.03 14.24 -.04 +6.5 ItauUnH s N ITUB 11.32 6.57 13512 10.00 67031 10.24 9.75 -.11 +9.5 Iteris Q ITI 7.77 3.24 208 4.01 652 4.20 3.82 +.02 +7.5 IterumTh n Q ITRM 13.00 5.01 11 5.95 35 6.52 5.73 -.13 +18.8 Itron Q ITRI 77.40 44.35 193 54.48 1141 54.68 50.81 +2.36 +15.2 IturanLoc Q ITRN .92m 2.9 15 36.72 29.25 69 31.19 208 33.43 30.64 -1.83 -2.7 IvyHiInOp N IVH 1.50a 11.7 14.73 11.68 65 12.84 370 13.04 12.76 -.07 +5.9 IzeaWrldwd Q IZEA 7.60 .80 1237 1.61 1766 1.65 1.30 +.25 +64.3J -:J&J Snack Q JJSF 2.00 1.4 43 162.80 125.98 99 147.24 475 149.57 142.99 -1.65 +1.8 JAlexHld n N JAX 19 13.40 7.70 84 8.70 253 9.32 8.60 -.62 +5.7 JJill n N JILL 5 9.62 4.17 419 6.34 1793 6.49 5.42 +.82 +18.9 j2Global Q JCOM 1.70f 2.3 29 91.58 65.07 387 73.82 1390 74.69 67.70 +1.60 +6.4 JBG Smth n N JBGS .90 2.4 40.72 30.86 776 37.76 2504 37.99 36.11 +1.18 +8.5 JD.com Q JD 42 50.68 19.21 23259 23.26 72783 23.85 21.53 +.38 +11.1 JMP Gp27 n N JMPD 25.58 19.61 3 24.10 10 24.16 23.86 +.13 +12.5 JMP Grp N JMP .36 8.0 64 5.72 3.90 10 4.48 52 4.62 4.40 -.12 +14.9 JMP Gp 23 N JMPB 2.00 7.9 25.94 24.57 1 25.47 3 25.51 25.30 +.07 +2.3 JMU Ltd rs Q JMU 6.70 .42 176 .76 491 .85 .67 +.04 +8.6 JPMCh pfE N JPMpE 1.58 6.1 26.83 25.05 21 25.71 232 25.80 25.51 -.04 +1.3 JPMDvsRt N JPGE .96e 1.7 68.02 52.50 8 57.55 64 57.59 56.24 +1.06 +5.8 JPMIntEq N JPIN 1.08e 2.0 63.18 49.24 198 53.89 1631 53.99 52.64 +.76 +5.9 JPMDvREm N JPEM 1.31p 64.42 49.13 71 53.49 268 53.66 52.29 +.79 +5.2 JPM DREq N JPUS .26p 75.76 61.17 30 69.20 275 69.24 66.91 +1.76 +6.7 JPM DivInt N JPIH 30.89 25.74 1 27.77 1 27.79 27.47 +.55 +6.2 JPMDsfEu N JPEU 64.34 48.98 0 52.82 97 52.93 52.44 +.03 +4.2sJPM Mun n N JMUB 51.67 50.04 7 51.62 16 51.72 51.67 +.48 +.9 JPM DivEu N JPEH 29.77 23.90 0 26.17 1 26.27 26.02 +.74 +6.4 JPM Val n N JVAL 27.44 21.96 8 24.92 16 24.96 24.16 +.64 +7.4 JPM Qual n N JQUA 28.56 23.50 2 26.21 33 26.21 25.46 +.55 +5.7 JPM Mom n N JMOM 28.75 21.36 25.33 4 25.20 24.76 +.44 +5.6 JPM MinV n N JMIN 27.70 23.95 5 26.08 5 26.08 25.56 +.51 +5.0 JPM US Dv N JDIV 26.85 22.47 6 24.85 8 24.89 23.95 +.47 +6.7 JPM DivAlt N JPHF 26.60 23.40 111 24.34 209 24.45 24.22 +.08 +1.4 JPM FutSt n N JPMF 25.60 22.39 1 22.97 2 23.26 22.97 -.28 -1.9 JPM UlSh n N JPST 51.02 48.88 1570 50.22 7760 50.23 50.16 +.04 +.2 JPM SCap n N JPSE 33.38 25.35 18 29.25 94 29.32 28.28 +.64 +9.0 JPM GlB n N JPGB 52.08 47.18 5 48.07 39 48.19 47.85 +.24 +1.6 JPM Evnt n N JPED 26.56 22.60 23.38 JPM Disc n N JPHY 51.64 46.94 16 49.37 210 49.37 48.80 +.46 +3.6 JPM USMid N JPME 68.41 54.16 8 61.83 102 61.90 59.86 +1.61 +8.3 JPMorgCh N JPM 2.24f 2.1 12 119.33 91.11 16245 104.59 102998 104.90 98.60 +4.68 +7.1 JPMCh pfA N JPMpA 1.36 5.5 25.77 23.80 103 24.84 588 24.87 24.49 +.04 +1.4 JPMCh pfB N JPMpB 1.68 6.6 27.07 25.15 156 25.43 579 25.53 25.34 -.01 +.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, January 19, 2019

PAGE 44

JPMAlerian N AMJ 2.29 9.2 30.74 21.09 1942 25.01 12201 25.05 24.18 +.55 +12.1 JPMCh pfY N JPMpF 1.53 6.0 26.89 25.00 364 25.66 875 25.90 25.46 -.24 +1.2 JPMCh pfG N JPMpG 1.52 5.9 27.16 25.03 158 25.79 674 25.95 25.47 -.05 +1.0 JPMCh pfH N JPMpH 1.54 5.9 27.38 24.03 114 26.03 604 26.13 25.70 -.04 +1.0 Jabil N JBL .32 1.3 29 31.77 21.49 931 25.42 7082 25.54 24.23 +.87 +2.5 JackHenry Q JKHY 1.48 1.1 28 163.68 112.78 628 130.87 2441 131.01 125.44 +4.14 +3.4 JackInBox Q JACK 1.60 2.0 13 96.19 74.19 592 81.14 3188 81.95 76.99 -.21 +4.5 JacobsEng N JEC .68f 1.1 23 82.24 55.17 1836 62.51 6534 62.84 59.31 +2.04 +6.9 JaggedPk n N JAG 15.11 8.47 565 10.46 4728 10.52 9.61 +.62 +14.7 JaguarHl rs Q JAGX 2.20 .12 1995 .27 3251 .31 .25 -.01 +17.9 JkksPac Q JAKK 3.33 1.34 13 1.96 66 2.10 1.91 -.11 +33.3 JHardie s N JHX .38e 3.5 51 18.79 10.00 21 10.99 208 11.08 10.73 -.20 -6.4 JRiverGrp Q JRVR 1.20a 3.1 22 43.47 32.17 186 38.89 1181 40.45 35.59 +2.96 +6.4 JanusSmC Q JSML 51.25 33.27 12 39.56 46 39.82 37.90 +1.02 +11.3 JanSmMid Q JSMD 47.85 34.22 7 40.61 51 41.80 39.00 +1.05 +10.3 JanLTCar n Q OLD 27.91 21.60 8 26.80 30 26.90 26.08 +.57 +6.7 JanObes n Q SLIM 40.01 29.72 2 33.85 35 34.14 32.51 +.48 +5.3 JanOrgan n Q ORG 36.00 24.10 2 26.36 4 26.68 25.99 +.28 +7.6 Jan ShDur n N VNLA 50.26 48.90 201 49.15 1190 49.23 49.10 +.08 +.3 JanusHn n N JHG 1.44 6.5 41.64 19.00 411 22.20 4158 22.23 20.77 +.83 +7.1 JpnSmCap N JOF .13e 1.5 11.17 7.96 23 8.70 343 8.95 8.52 +.10 +4.6 Jarden N JAH 53 58.97 Jason Inds Q JASN 3.88 1.30 24 1.41 149 1.60 1.35 -.10 +2.6 JazzPhrm Q JAZZ 15 184.00 113.52 625 129.07 4243 129.88 126.11 +.22 +4.1 JeffrFn N JEF .40 2.0 9 28.17 16.20 2459 20.38 12433 20.45 18.85 +1.29 +17.4 JeldWen n N JELD 41.37 13.28 927 16.73 2595 17.08 16.25 +.36 +17.7 JensynAc n Q JSYN 12.00 9.31 10.05 0 10.05 10.05 +.05 -8.7 JensynAc wt Q JSYNW .54 .04 .15 13 .15 .12 -.03 -24.6 JerashHl n Q JRSH 17 11.00 4.77 3 6.77 34 7.05 6.29 +.57 +10.9 JernignC n N JCAP 1.40 6.7 11 22.05 15.90 145 21.02 626 21.39 20.48 -.22 +6.1 JetBlue Q JBLU 16 23.08 15.19 2240 17.60 19632 17.71 16.85 +.35 +9.6 JewettCm s Q JCTCF 10 10.00 6.23 6 7.50 9 7.96 6.91 +.75 +5.5 Jianpu n N JT 9.49 3.49 396 5.77 1692 5.90 4.96 +.79 +38.4 JinkoSolar N JKS 10 25.07 7.11 560 12.70 2676 13.30 11.91 +.38 +28.4 JBeanTch N JBT .40 .5 31 123.90 66.28 142 79.00 749 79.63 75.28 +.77 +10.0 JHMultLgC N JHML .10p 37.99 30.02 56 34.20 211 34.30 33.07 +.93 +6.7 JH MultMdC N JHMM .08p 37.17 28.57 225 33.04 603 33.09 31.75 +1.01 +8.5 JH MultCns N JHMC .07p 33.58 26.55 1 30.36 8 30.44 29.72 +.49 +8.2 JH MultFin N JHMF .08p 39.70 29.12 2 34.36 19 34.33 32.28 +1.79 +9.7 JH MultHltC N JHMH .05p 36.47 29.46 2 33.45 19 33.51 32.28 +.90 +6.0 JH MultTch N JHMT .09p 48.43 36.72 2 42.26 16 42.44 40.71 +1.03 +7.4 JH MultEn N JHME 33.93 21.13 3 26.06 5 26.07 25.13 +.81 +14.2 JH MultMat N JHMA 38.20 26.87 0 30.55 1 30.37 29.30 +.66 +7.5 JH SmCap n N JHSC 29.62 21.38 8 24.89 41 24.91 23.94 +.79 +10.0 JH MultDev N JHMD 32.58 24.69 10 27.18 55 27.20 26.54 +.52 +6.5 JH MultUt N JHMU 31.04 25.00 1 28.54 26 28.63 27.88 -.01 +.6 JH MulCnSt N JHMS 28.79 23.43 1 25.47 17 25.56 24.82 +.36 +3.7 JH MultInd N JHMI 38.03 28.57 0 32.94 4 32.94 31.39 +1.08 +8.8 JH HedgEq N HEQ 1.50 10.6 17.68 11.82 52 14.17 418 14.46 13.73 +.29 +8.3 JH TxAdY N HTY 1.28 18.6 9.74 6.12 37 6.90 153 6.99 6.78 -.11 +3.9 JohnJn N JNJ 3.60 2.8 18 148.99 118.62 10584 130.69 43682 131.18 127.46 +.94 +1.3 JohnContl n N JCI 1.04 3.2 22 41.53 28.30 5493 32.73 23807 33.06 31.44 +.55 +10.4 JohnsnOut Q JOUT .56 .8 7 107.36 54.66 51 66.83 212 68.27 60.27 +1.53 +13.8 JointCorp Q JYNT 9.64 4.67 29 8.10 125 8.40 7.89 +.03 -2.6 JonesLL N JLL .82 .6 22 178.75 119.79 157 142.83 1063 143.68 133.19 +7.32 +12.8 JounceTh n Q JNCE 29.25 2.66 697 3.80 1315 4.99 3.77 -1.02 +12.8 Jumei Intl N JMEI 24 3.73 1.44 722 2.20 2740 2.20 1.94 +.22 +20.2 JnprNtwk N JNPR .72 2.5 15 30.80 23.61 3027 28.32 13310 28.62 27.58 +.19 +5.2 Jupai n N JP .40f 10.1 3 26.66 3.73 102 3.97 557 4.17 3.80 -.08 -9.6 JustEngy g N JE .41 1 5.09 2.80 90 3.74 615 3.77 3.63 +.02 +13.3 JustEn pfA N JEpA 25.09 15.09 1 19.62 18 19.76 18.18 +.41 +6.4K -:sK12 N LRN 23 25.78 12.72 325 25.59 1334 25.91 23.82 +1.01 +3.2 KAR Auct N KAR 1.40 2.7 18 64.55 45.36 1121 51.92 5020 52.57 48.92 +2.62 +8.8 KB FnclGp N KB 63.91 39.22 117 41.98 860 42.68 39.46 +.90 KB Home N KBH .10 .5 13 37.33 16.82 1808 20.30 8158 21.18 20.04 -.87 +6.3 KBL Merg n Q KBLM 10.69 9.69 3 10.20 30 10.25 10.20 +.01 KBL Mrg wt Q KBLMW .26 .23 .23 KBL Mrg rt Q KBLMR .56 .12 2 .21 57 .29 .12 -.13 -46.2 KBL Mg un Q KBLMU 11.50 10.06 10.56 KBR Inc N KBR .32 1.8 13 22.22 13.90 1857 17.62 8023 17.63 16.66 +.39 +16.1 KBS Fash rs Q KBSF 11.70 2.52 5 3.70 52 4.34 3.51 -.28 +25.0sKCAP Fin Q KCAP .40 11.2 3.57 2.87 233 3.56 931 3.59 3.32 +.16 +2.9 KCAPFn 19 N KAP 1.84 7.3 26.19 25.16 25.36 KCAP 22 n Q KCAPL 1.53 6.1 25.73 23.72 3 24.98 8 25.05 24.90 -.03 +.9 KEYW Hld Q KEYW 10.06 6.12 370 6.85 1580 7.00 6.30 -.01 +2.4 KKR N KKR 1.31e 5.7 10 25.10 18.30 5190 22.82 23481 22.91 20.68 +1.92 +16.3 KKR pfA N KKR.PRA 27.38 24.60 41 26.44 156 26.44 25.93 +.25 +2.2 KKR pf B N KKRpB 1.63 6.2 27.35 25.15 3 26.33 70 26.33 25.82 +.28 +1.5 KKR Inco N KIO 1.50a 10.0 17.02 13.28 141 14.99 529 15.04 14.71 +.21 +5.2 KKR RE n N KREF 1.72e 21.41 18.09 595 20.20 1572 20.42 19.91 +.19 +5.5 KLA Tnc Q KLAC 3.00 3.1 12 123.96 80.65 1516 95.73 6349 97.11 89.93 +1.70 +7.0 KLX EnS n Q KLXE 36.13 19.59 151 27.97 619 29.10 27.01 -.13 +19.3 KT Corp N KT 16.10 12.55 273 14.05 1894 14.48 13.94 -.21 -1.2 KVHInd Q KVHI 14.15 9.05 77 11.20 145 11.30 10.31 +.06 +8.8 Kadant N KAI .88 1.0 23 111.85 76.44 116 85.93 404 87.01 81.62 +2.85 +5.5 Kadmon n N KDMN 5.86 1.88 247 2.41 2160 2.52 2.36 -.03 +15.9 KaiserAlu Q KALU 2.40f 2.4 36 119.66 83.29 98 100.69 513 101.30 93.72 +4.74 +12.8 Kala Ph n Q KALA 18.30 4.03 234 5.89 1076 6.43 5.55 -.21 +20.4 Kalvista rs Q KALV 25.57 7.73 110 16.71 408 20.25 16.25 -3.05 -15.4 Kamada Q KMDA 6.45 4.35 3 5.33 15 5.40 5.29 +.02 +6.6 Kaman N KAMN .80 1.4 38 75.08 51.34 122 59.18 803 59.86 56.84 +1.96 +5.5 KandiTech Q KNDI 7.30 3.54 414 5.07 1985 5.64 4.80 -.28 +39.7 KCSo pf N KSUp 1.00 3.9 33.12 24.11 0 25.48 1 26.03 24.77 -.60 +2.7 KC Southn N KSU 1.44f 1.3 19 120.34 90.55 2866 110.52 6377 111.09 101.05 +7.98 +15.8 Karyophm Q KPTI 21.71 8.01 336 9.86 1654 10.17 9.37 -.23 +5.2 KA MLP N KYN 1.80 11.1 20.38 12.26 591 16.26 2573 16.31 15.38 +.81 +18.2 KAMLP pfF N KYNpF .88 3.5 26.37 24.76 4 25.00 39 25.05 24.97 +.02 KAMidsEn N KMF 1.80m 16.0 15.32 8.57 170 11.24 717 11.28 10.71 +.49 +16.5 KaziaTh rs Q KZIA 6.68 2.04 5 3.00 33 3.36 2.27 +.65 +23.5 KeanGrp n N FRAC 19.01 7.44 914 9.59 4153 9.73 8.50 +.85 +17.2 KearnyF s Q KRNY .20f 1.5 51 14.80 11.26 359 13.32 1483 13.41 13.03 +.14 +3.9 Kellogg N K 2.24 3.8 14 74.98 55.11 2403 59.43 11187 59.95 58.05 +.85 +4.2 KellySA Q KELYA .30 1.3 22 32.31 19.21 286 23.38 700 23.81 22.23 +1.00 +14.2 KellySB Q KELYB .30 1.4 12 34.30 21.50 0 22.01 0 KelsoTch g A KIQ .03f 5.6 .96 .36 15 .53 119 .57 .51 -.01 +23.1 Kemet N KEM 4 29.85 15.55 1550 19.00 4121 19.10 17.39 +.60 +8.3 Kemper N KMPR .96 1.3 13 87.00 50.85 267 74.59 1082 75.41 70.27 +3.53 +12.4 Kemper 54 N KMPA 1.84 7.2 26.59 25.05 7 25.50 38 25.70 25.47 -.10 +1.3 KemPhm n Q KMPH 8.40 1.72 139 2.64 471 2.75 2.55 +.01 +48.3 Kennamtl N KMT .80 2.1 10 52.52 30.32 530 37.39 2134 37.62 34.72 +1.28 +12.3 KennWils N KW .84f 4.4 22.28 15.95 407 19.04 1849 19.35 18.71 +.05 +4.8 KenonHld n N KEN 1.86p 29.79 12.89 2 18.33 22 18.65 17.55 +.43 +24.3 KY FstFd Q KFFB .40 5.7 29 9.70 6.52 6 6.98 11 7.05 6.90 +.08 +1.0 KeurDrPep N KDP .60 2.2 6 28.81 15.08 2265 26.67 12397 26.99 25.98 -.33 +4.0 KewnSc Q KEQU .76 2.3 18 38.80 22.00 3 32.52 25 34.84 32.30 +.36 -2.2 KeyEngy N KEG 18.40 1.59 152 2.39 721 2.45 2.10 +.14 +15.5 KeyTrn Q KTCC 13 8.60 5.33 7 6.28 36 6.45 6.05 +.24 +11.2 Keycorp N KEY .56 3.4 10 22.40 13.66 20580 16.85 84070 16.93 15.76 +.89 +14.0 Keycorp pfI N KEYpI 29.10 24.50 103 26.53 263 26.60 25.99 +.35 +2.7 Keysight N KEYS 81 70.40 42.13 2418 69.58 8802 70.20 66.55 +2.34 +12.1 Kforce Q KFRC .72 2.2 21 43.51 23.80 81 32.84 585 33.12 31.91 +.10 +6.2 KilroyR N KRC 1.82 2.7 15 77.73 59.05 572 68.28 2498 68.47 66.45 +1.22 +8.6 KimballEl Q KE 16 20.90 13.51 121 16.50 470 16.57 15.41 +.65 +6.5 KimballInt Q KBAL .32 2.2 15 20.17 13.51 302 14.86 649 15.20 14.06 -.44 +4.7 KimbRoy n N KRP 1.80f 11.6 24.50 13.01 32 15.46 173 15.51 14.58 +.42 +13.8 KimbClk N KMB 4.00 3.4 25 123.50 97.10 2683 116.87 13800 117.97 113.40 -.33 +2.6 Kimco N KIM 1.12 6.8 17 17.96 13.16 6616 16.55 26449 16.63 15.77 +.68 +13.0 Kimco pfI N KIMpI 1.50 6.2 25.50 23.12 33 24.23 232 24.99 24.07 -.56 +1.0 Kimco pfJ N KIMpJ 1.38 6.1 25.11 20.16 18 22.69 77 22.95 22.29 -.23 +7.5 Kimco pfK N KIMpK 1.41 6.2 25.04 21.06 48 22.72 113 23.79 22.55 -.78 +5.4 Kimco pfL N KIMpL 24.80 19.17 17 21.53 79 21.68 21.24 -.07 +9.2 KindMorg N KMI .80 4.4 18 19.83 14.62 17810 18.01 98560 18.05 16.91 +.90 +17.1 KindM pfA N KMIpA 40.00 29.90 30.15 KindredBio Q KIN 15.75 7.55 1461 9.85 1875 12.00 9.60 -1.67 -10.0 KingldJw Q KGJI 1 1.99 .74 202 .75 437 .84 .74 -.05 -5.2 Kingstone Q KINS .40 2.5 26 21.70 13.21 24 15.81 158 16.37 15.68 -.57 -10.6 Kingsway N KFS 5.95 1.82 7 2.38 132 2.51 2.11 +.02 -17.1 KiniksaPh n Q KNSA 32.88 13.04 40 23.97 222 24.85 20.52 +1.81 -14.7 Kinross g N KGC 24 4.78 2.38 14750 3.10 56122 3.24 3.08 -.09 -4.3 KinsaleCp n Q KNSL .28 .5 64.97 43.41 116 60.48 337 60.85 56.50 +3.10 +8.9 KirbyCp N KEX 30 94.05 60.63 382 70.21 1819 70.46 66.12 +2.10 +4.2sKirklLak n N KL .10e 27.12 13.09 1156 26.34 3927 27.12 26.12 -.17 +1.0 Kirklands Q KIRK 35 13.48 6.78 183 10.85 775 11.25 9.85 +.84 +13.9 KiteRlty N KRG 1.27 8.0 5 18.34 13.66 398 15.95 1912 15.96 15.28 +.45 +13.2 KitovPh n Q KTOV 3.81 .56 1911 1.33 85320 2.92 1.02 +.25 +101.5 KnSwftT rs N KNX .24 .7 21 51.94 23.27 4628 32.64 16379 33.13 28.10 +3.99 +30.2 Knoll Inc N KNL .60 3.1 11 24.29 15.72 541 19.50 1681 19.50 18.23 +.64 +18.3 KnotOffsh N KNOP 2.08 11.0 22.75 17.18 112 18.98 521 19.18 18.55 +.21 +5.9 Knowles N KN 12 18.32 10.95 1553 14.22 5657 14.28 13.12 +.59 +6.8 KodiakSc n Q KOD 11.10 5.65 66 8.50 242 8.89 8.11 -.50 +19.7 Kohls N KSS 2.44 3.5 12 83.28 57.89 2596 69.95 13366 70.37 66.05 +2.68 +5.4 KonaGrill Q KONA 3.00 1.01 2 1.18 120 1.28 1.10 -.07 +12.4 KopinCp Q KOPN 3.95 .96 193 1.32 1166 1.42 1.23 -.08 +32.1 Koppers N KOP 1.00 4.6 6 49.25 15.00 229 21.55 817 22.16 20.13 +.66 +26.5 KoreaElc N KEP 17.57 10.52 453 15.11 2622 15.59 14.91 -.26 +2.4 KoreaFd N KF .61e 37.11 26.25 4 29.96 35 30.07 28.86 +.65 +7.0 KornFer N KFY .40 .9 35 68.98 37.38 303 45.61 1700 45.79 42.82 +2.14 +15.4 KornitDig n Q KRNT 23.90 11.70 272 20.09 1324 20.49 19.12 +.26 +7.3 Koss h Q KOSS 4.69 1.70 7 2.14 12 2.26 2.02 +.16 +12.0 KraftHnz n Q KHC 2.50 5.3 13 80.67 41.60 6140 47.53 36701 47.80 45.44 +1.92 +10.4 KrNwChin s N KFYP 37.45 20.81 0 23.15 1 23.50 22.40 +.92 +6.5 KrS ChIn n N KWEB 1.26p 68.39 36.03 2988 41.82 10072 42.09 38.96 +1.56 +11.5 KranChinA N KBA .40e 39.22 23.98 192 26.36 604 26.49 25.39 +.65 +7.8 KraneChCm N KCNY .22e .6 37.87 33.09 0 33.91 4 34.28 33.58 -.28 +1.5 KranShFtse N KEMP 29.85 20.47 6 22.65 47 22.75 21.70 +.62 +8.3 KrnChEnv n N KGRN 27.96 16.98 1 18.45 2 18.66 18.16 +.78 +5.3 KrnOnBelt n N OBOR 28.16 21.12 10 22.52 27 22.59 22.00 +.30 +4.1 KrS CnTc n N KEMQ 28.97 18.34 3 20.69 14 20.79 19.83 +.49 +8.8 KratonCp N KRA 9 53.99 19.13 233 26.34 1178 26.88 25.02 +.69 +20.6 KratosDef Q KTOS 16.09 8.90 978 14.63 4267 14.97 14.11 -.16 +3.8 Kroger s N KR .56f 1.9 11 32.74 22.85 5500 29.43 28069 29.55 28.16 +1.00 +7.0 KronosWw N KRO .68 5.2 7 28.72 10.51 302 13.14 1804 13.30 12.11 +.37 +14.1 KrystlBio n Q KRYS 28.75 8.61 30 23.27 174 27.15 23.00 -2.84 +12.0 Kulicke Q KLIC .48 2.2 56 28.69 17.40 936 21.79 2457 22.17 20.99 +.29 +7.5 KuraOnc n Q KURA 24.03 10.20 232 15.85 1459 17.10 15.57 -.91 +12.9L -:L Brands N LB 2.40 8.8 10 53.39 23.71 3922 27.33 18351 27.70 26.27 +.87 +6.5 L-3 Tch N LLL 3.20 1.7 18 223.73 158.76 1077 183.29 3206 184.00 174.08 +7.71 +5.5 LAIX n N LAIX 16.50 7.01 2 8.70 31 8.98 8.38 +.09 +14.8 LCI Inds N LCII 2.40 2.9 14 131.50 59.68 346 83.52 1195 84.11 73.33 +7.23 +25.0 LCNB Corp Q LCNB .68f 4.2 14 21.60 14.56 19 16.11 126 16.32 15.59 +.26 +6.3 LF CapA n Q LFAC 10.10 9.55 9.80 105 9.85 9.80 +.2 LF CapA un Q LFACU 10.20 8.04 1 10.10 3 10.10 10.10 -.5 LG Display N LPL 15.88 6.75 289 9.03 1307 9.09 8.76 +.14 +10.3 LGI Homes Q LGIH 9 81.88 37.16 258 55.60 1137 57.97 55.18 -2.40 +23.0 LGL Grp A LGL 22 8.00 5.10 13 6.91 45 6.94 6.65 +.09 +13.3 LHC Grp Q LHCG 48 107.51 58.65 313 103.19 1533 107.19 96.42 +5.58 +9.9 LKQ Corp Q LKQ 15 43.86 22.74 5843 26.25 17705 27.28 25.59 -.07 +10.6 LM FdA wt h Q LMFAW .05 LM FdgA rs Q LMFA 25.70 1.00 1663 1.86 31841 3.10 1.20 +.64 +57.6 LMP CapIn N SCD 1.24f 10.1 14.75 9.83 129 12.28 320 12.32 11.70 +.48 +15.0 LPL Fincl Q LPLA 1.00 1.4 25 73.28 52.03 602 70.88 3055 71.65 65.26 +4.93 +16.0 LRAD h Q LRAD .04 1.6 3.58 1.94 77 2.51 168 2.56 2.43 +.04 -.4 LSB Inds N LXU 10.00 4.75 88 7.01 460 7.13 6.21 +.64 +27.0 LSC Com N LKSD 1.04 12.8 18.64 6.60 613 8.14 2266 8.76 7.99 -.31 +16.3 LSI Ind lf Q LYTS .20 5.5 17 8.88 3.12 45 3.66 147 3.80 3.48 +.13 +15.5 LTC Prp N LTC 2.28f 5.1 13 47.07 34.46 142 44.38 776 44.75 42.41 +1.31 +6.5 LaJollaPh Q LJPC 41.36 5.01 966 6.30 6393 7.12 5.90 -.25 -33.2 LaZBoy N LZB .52f 1.7 17 39.15 25.30 216 30.13 1201 30.54 29.59 -.11 +8.7 LabCp N LH 16 190.36 119.38 1179 137.70 5865 137.82 130.66 +5.78 +9.0 LadderCap N LADR 1.30a 7.9 12 17.96 13.70 699 16.52 2973 16.80 16.44 -.08 +6.8 LadThalFn A LTS .05 1.6 3.84 2.15 226 3.10 1144 3.13 2.95 -.02 +33.0 LadTh pfA A LTSpA 2.00 8.3 25.95 19.43 60 24.10 166 24.10 23.50 +.66 +1.8 LadThal27 n A LTSL 1.63 7.1 25.17 19.73 6 22.95 17 22.99 22.37 +.39 +7.1 LakeShBc h Q LSBK .40 2.6 35 18.00 14.64 3 15.60 12 15.61 15.14 +.60 +3.6 LakeldB Q LBAI .46 2.8 15 21.20 13.77 266 16.17 847 16.37 15.17 +.89 +9.2 Lakelnd s Q LKFN 1.04 2.3 18 51.76 37.79 111 44.44 552 44.48 42.43 +1.39 +10.7 LakeInd Q LAKE 11 16.85 9.90 15 11.55 79 11.82 11.02 -.01 +10.6 LamResrch Q LRCX 4.40 3.0 14 234.88 122.64 3776 147.55 12498 149.88 136.65 +3.44 +8.4 LamarAdv Q LAMR 3.68f 5.0 25 80.68 61.36 339 74.16 1802 75.08 71.54 +1.35 +7.2 LambWst n N LW .80f 1.1 22 83.86 52.92 1928 70.88 9095 71.76 65.87 +1.41 -3.6 LancastrC Q LANC 2.60f 1.5 41 194.38 115.81 107 172.76 649 178.25 170.53 +.30 -2.3 Landec Q LNDC 15 15.60 10.17 56 11.57 445 12.00 11.41 -.10 -2.3 LandBncp Q LARK .80b 3.4 10 28.08 21.00 5 23.20 19 25.22 22.29 -.40 LandmInfr Q LMRK 1.47 10.1 3 18.50 10.32 55 14.62 299 14.90 14.20 +.42 +26.8 LandIn pfA Q LMRKP 2.00 8.4 25.57 20.66 2 23.91 11 24.00 23.18 +.38 +6.0 LndInf un B Q LMRKO 1.98 8.4 25.50 19.24 2 23.61 32 23.85 23.00 +.68 +13.7 LandInf pfC Q LMRKN 1.75 8.1 25.22 17.88 19 21.74 109 21.85 21.26 +.44 +5.6 LandsEnd Q LE 16 31.15 12.27 321 17.35 1013 17.53 14.64 +2.33 +22.1 Landstar Q LSTR .66 .6 23 128.70 90.23 450 104.52 1855 105.01 97.73 +4.01 +9.3 Lannett N LCI 4 25.03 3.33 629 7.65 5274 8.18 7.12 -.12 +54.2 Lantheus n Q LNTH 5 24.45 12.59 147 16.57 985 17.02 15.98 +.32 +5.9 Lantronix Q LTRX 6.47 1.98 15 3.48 111 3.64 3.35 -.18 +18.4 LaredoPet N LPI 2 11.68 3.00 6596 3.90 24950 4.13 3.68 -.11 +7.7 LVSands N LVS 3.00 5.2 16 81.45 47.39 8027 57.70 21563 58.21 55.08 +.74 +10.9 Latam Air N LTM 17.39 8.42 796 12.04 2758 12.13 11.32 +.20 +16.9 LattDvMkt N RODM .62e 2.2 31.02 24.94 365 27.21 2592 27.23 26.63 +.37 +5.5 LattEmMkt N ROAM .43e 1.8 28.12 21.30 11 23.44 47 23.46 22.87 +.51 +6.3 Latt RE n N RORE 16.15 13.27 0 14.79 9 14.80 14.54 +.27 +7.6 LattUSEqt N ROUS .39e 33.70 26.09 84 29.84 350 29.92 28.80 +.73 +7.3 LattGblSC N ROGS .57e 2.0 33.42 25.84 21 28.99 27 28.99 28.14 +.78 +7.7 HrtLoVol n N LVIN 29.40 24.14 0 25.79 2 25.85 25.31 +.38 +5.3 Lattice Q LSCC 8.90 5.05 596 7.44 9257 7.73 7.08 +.04 +7.5 LaureatE n Q LAUR 17.15 12.70 2964 15.28 5432 15.58 14.95 +.18 +.3 Lawsn Q LAWS 9 36.90 21.00 12 29.50 47 30.00 28.38 +.70 -6.6 LazGlobTR N LGI .95 6.5 19.39 12.40 82 14.67 225 14.86 13.85 +.70 +7.7 Lazard N LAZ 1.76 4.5 11 60.00 33.54 730 39.39 4385 39.82 36.45 +2.53 +6.7 LazWldDiv N LOR .69 7.3 12.63 8.10 21 9.37 78 9.41 8.95 +.24 +10.0 Lazydays n Q LAZY 11.10 4.41 27 6.85 64 7.01 6.34 +.59 +26.9 LeMaitreV Q LMAT .28 1.2 22 41.28 21.79 87 23.38 484 23.78 22.55 +.70 -1.1 LeafGrp N LEAF 12.05 6.50 26 7.93 146 8.02 7.57 +.03 +15.6 LeapTh n Q LPTX 10.25 1.91 68 3.01 304 3.49 2.46 +.47 +50.5 LearCorp N LEA 2.80 1.8 11 206.36 114.45 853 151.56 4136 153.55 143.19 +5.24 +23.4 Lee Ent N LEE 3.30 1.84 61 2.51 935 2.65 2.32 +.17 +19.0sLegacyAc n N LGC 9.92 9.51 1 9.91 1154 9.92 9.87 +.03 +.9 LegacyA un N LGC/U 10.25 9.82 3 10.24 39 10.25 10.04 -.01 +.6 LegacyH n Q LEGH 13.20 11.05 38 13.15 291 13.15 12.36 +.65 +10.2 LegacyRes Q LGCY 10.54 1.15 636 1.73 4035 2.29 1.52 -.49 +12.3 LegacyTxF Q LTXB .88 2.3 17 47.18 30.19 352 39.06 1161 39.08 35.54 +2.95 +21.7 LeggMason N LM 1.36 4.7 8 47.13 23.25 753 29.09 4976 29.17 26.46 +2.39 +14.0 LegMas56 n N LMHA 28.47 23.09 16 26.01 88 26.27 25.73 +.16 +8.1 LegM 5,4 56 N LMHB 24.90 19.57 36 22.94 198 23.00 22.60 +.24 +12.5 LM DevDvr Q DDBI 31.49 24.36 0 26.63 19 26.63 26.14 +.39 +6.3 LM EMDvr Q EDBI 35.60 26.75 28.68 18 28.69 27.87 +.64 +6.3 LM USDvrs Q UDBI 34.50 25.76 28.22 1 28.22 27.87 +.41 +8.5 LM LoVHiD Q LVHD 31.99 27.38 49 29.97 404 30.02 29.23 +.42 +4.5 LM IntLoV N LVHI 28.89 23.42 9 25.57 37 25.65 24.75 +.57 +5.9 LM EM LoV N LVHE 30.55 25.20 5 26.42 12 26.79 26.00 -.16 +2.6 LM Gl Inf n Q INFR 30.05 25.29 1 27.73 3 27.82 27.38 +.33 +5.2 LM WstAs n Q WBND 25.54 24.68 1 25.44 3 25.45 25.31 -.04 +1.3 LM SC Qu n Q SQLV 31.00 23.02 0 26.85 2 26.90 26.29 +.81 +11.4 LeggPlat N LEG 1.52 3.8 19 49.22 33.48 1014 39.61 4040 39.96 37.84 +1.27 +10.5 LeGS3.5s34 N JBK 1.59 6.1 27.30 24.00 3 26.14 6 26.14 25.49 +.62 +4.5 LeidosHld N LDOS 1.28a 2.3 20 72.30 50.33 1011 56.88 3571 57.28 54.78 +1.46 +7.9 LeisAcq n Q LACQ 9.92 9.55 10 9.92 85 9.92 9.92 +1.0 LeisAcq un Q LACQU 10.30 9.85 10.18 75 10.18 10.18 +.5 LejuHldgs N LEJU .20e 2.35 .96 7 1.65 56 1.72 1.56 -.10 +17.9 LendgTree Q TREE 404.40 183.25 297 288.46 1637 299.26 249.24 +36.31 +31.4 LendingClb N LC 63 4.55 2.46 2380 3.13 8377 3.18 2.96 +.11 +19.0 LennarA N LEN .16 .4 8 72.17 37.29 3588 44.10 17422 46.39 44.05 -2.31 +12.6 LennarB N LEN/B .16 .5 7 58.65 29.80 36 35.46 179 37.15 35.40 -1.75 +13.2 Lennox N LII 2.56 1.1 28 230.66 177.36 335 225.37 1301 225.84 219.31 +.33 +3.0 Leo Hld un N LHC 10.90 9.40 10.25 105 10.28 10.25 -.05 +.8 LevelBr n A LEVB 8.48 2.54 303 4.55 1061 4.88 3.82 +.39 +47.2 LevOneBc n Q LEVL .06e 28 30.79 21.14 15 24.61 95 25.60 23.79 -.61 +9.7tLexiPhm rs Q LXRX 13.97 6.02 4111 5.96 6285 8.08 5.29 -1.58 -10.2 LexnFint n Q LX 58 20.00 6.48 156 9.33 627 9.46 8.63 +.37 +28.7 LexRltyTr N LXP .71 7.9 16 9.52 7.59 1883 9.01 7920 9.07 8.73 +.25 +9.7 LexRT pfC N LXPpC 3.25 6.6 51.50 47.00 0 49.20 3 49.40 48.66 +.45 -.2 LianlouSm Q LLIT 3.69 .84 12 1.51 42 1.65 1.12 +.36 +32.7 Libbey A LBY .47 9.5 11.54 3.45 89 4.94 463 5.25 4.59 +.30 +27.3 LbtyASE N USA .72e 12.2 6.87 4.90 747 5.89 4561 5.90 5.60 +.24 +9.5 LbtyASG N ASG .38e 7.6 7.71 4.04 170 4.97 1121 5.00 4.73 +.19 +13.2 LibBrdbdA Q LBRDA 98.53 67.75 265 75.37 737 75.92 74.43 -.32 +5.0 LibBrdbdC Q LBRDK 99.68 68.33 766 75.60 2929 76.24 74.69 -.48 +5.0 LibExpA n Q LEXEA 50.82 35.89 163 41.23 1027 41.45 38.62 +2.10 +5.4 LibExpB n Q LEXEB 50.51 39.17 0 40.17 0 40.17 40.17 -.28 +1.4 LibtyGlobA Q LBTYA 39.73 19.88 1480 22.16 10588 22.48 20.77 +1.25 +3.8 LibtyGlobB Q LBTYB 39.00 20.70 22.17 1 22.17 22.17 +.44 +5.6 LibtyGlobC Q LBTYK 37.86 19.24 2657 21.57 18007 21.91 20.13 +1.23 +4.5 LibLA A n Q LILA 24.00 13.96 253 16.43 2505 17.36 15.61 -.20 +13.5 LibLA C n Q LILAK 23.92 13.96 452 16.44 3494 17.54 15.57 -.38 +12.8 LibMSirA n Q LSXMA 48.57 34.92 417 39.13 2421 39.75 37.43 +1.12 +6.3 LibMSirB n Q LSXMB 49.94 35.46 38.75 0 38.75 38.75 +2.22 +6.1 LibMSirC n Q LSXMK 48.56 34.84 574 39.36 3800 39.93 37.68 +1.18 +6.4 LibMBrA n Q BATRA 27.93 21.77 39 26.14 168 26.39 25.15 +.78 +4.8 LibMCFor Q FWONK 39.35 27.51 4062 32.04 9467 32.74 30.50 -.17 +4.4 LibMAFor Q FWONA 37.32 26.63 168 31.19 721 31.72 29.80 +.17 +4.9 LibMBrC n Q BATRK 27.96 21.85 90 25.99 560 26.29 25.20 +.61 +4.4 LibOilSv n N LBRT .05p 18 23.90 12.32 915 15.23 4206 15.64 12.99 +2.00 +17.6 LibtProp N LPT 1.60 3.6 16 46.91 37.77 607 44.63 5078 44.64 43.45 +.67 +6.6 LibTripA A Q LTRPA 20.63 8.45 314 17.39 1825 17.63 16.18 +.89 +9.4 LibTripA B Q LTRPB 66 21.98 9.00 17.10 0 17.10 17.10 +1.78 -9.7 LifeStorg N LSI 4.00 4.3 32 102.91 76.42 215 93.00 1642 94.00 90.80 +1.72 LifetimeBr Q LCUT .17 1.5 38 18.60 8.01 26 10.99 167 11.53 10.22 +.39 +9.6 Lifevant rs Q LFVN 15.50 3.20 105 14.53 473 14.74 13.45 +.63 +10.2 LifewayFds Q LWAY 11 8.31 1.81 53 2.70 116 2.86 2.34 +.26 +43.6tLigandPh Q LGND 15 278.62 98.56 1293 117.90 13786 133.70 98.56 -16.79 -13.1 LightPath Q LPTH 2.75 1.40 29 1.85 390 1.89 1.66 +.19 +24.2 Lightbrdg rs Q LTBR 4.80 .53 83 .74 959 .75 .67 +.04 +35.4 LightInBox N LITB 2.80 .60 140 .76 634 .79 .74 -.03 -38.1 LilisEn n A LLEX 6.30 1.06 399 1.79 1561 1.96 1.70 +.03 +30.7 Limbach n Q LMB 14.76 3.56 117 5.10 214 5.50 4.69 -.34 +38.6 LimelghtN Q LLNW 5.52 2.21 585 2.85 2521 2.86 2.68 +.08 +21.8 LimestBcp Q LMST 17.65 11.91 3 14.20 11 14.25 14.00 +.05 +3.2 Limoneira Q LMNR .30f 1.4 16 33.42 18.07 109 21.17 712 23.51 20.99 -.85 +8.3 LincEdSv Q LINC .08 2.8 3.23 1.49 1 2.87 23 2.99 2.71 +.05 -10.3 LincElec Q LECO 1.88 2.2 23 101.34 72.28 274 84.22 1383 84.46 80.06 +1.78 +6.8 LincNat N LNC 1.32 2.2 8 86.68 48.07 2516 59.16 11642 59.22 54.44 +3.92 +15.3 LindbladEx Q LIND 15.88 8.66 69 12.46 322 12.78 12.33 -.30 -7.4 Lindblad wt Q LINDW 1.40 1.35 1.36 Linde N LIN 3.30 2.1 32 169.75 140.00 2491 160.79 10630 161.45 156.21 +.58 +3.0 Lindsay N LNN 1.24 1.4 53 109.50 83.57 67 90.32 562 91.54 84.87 +4.37 -6.2 LineCp n N LN 47.81 27.66 73 37.16 240 37.48 35.85 +.46 +8.9 LionsGat A N LGF/A .36 2.0 36.48 13.63 829 18.29 3551 18.79 17.91 -.59 +13.6 LionsGat B N LGF/B .36 2.1 34.41 12.85 568 17.28 3042 17.61 16.91 -.64 +16.1sLipocine Q LPCN 2.64 1.03 1849 1.67 27386 2.64 1.57 +.09 +28.5sLiqTech A LIQT 2.17 .30 878 2.02 8525 2.17 1.75 +.31 +47.4 LiquidTch n Q LQDA 38.46 10.52 40 13.55 178 20.16 12.62 -5.78 -37.4sLiquidity Q LQDT 9.16 4.70 278 8.53 1468 9.16 7.92 +.54 +38.2 LithiaMot N LAD 1.16 1.3 11 127.99 67.90 191 87.16 1034 87.26 83.42 +1.53 +14.2 Littelfuse Q LFUS 1.72 .9 36 238.11 155.15 132 187.42 766 188.58 171.87 +3.99 +9.3 LivaNova n Q LIVN 45 131.54 79.82 557 92.32 3278 93.19 87.74 +1.58 +.9 LiveNatn N LYV 58.26 35.94 699 54.04 7286 54.51 52.29 +.57 +9.7 LiveOakB n Q LOB .12 .8 6 32.95 13.46 218 15.91 1174 16.36 15.25 +.25 +7.4 LiveVent rs Q LIVE 20.50 6.25 1 7.45 17 7.57 7.20 -.25 +10.8 LiveRamp N RAMP 84 51.51 18.60 634 43.06 2895 43.50 40.14 +1.70 +11.5 LiveXLve n Q LIVX 11.11 2.52 40 6.59 409 7.15 6.05 +.38 +33.1 Livent n N LTHM 59 19.90 12.10 1397 13.06 5171 14.25 12.79 -1.12 -5.4 LivePrsn Q LPSN 27.40 10.80 446 20.52 1574 20.73 19.13 +.55 +8.8 LloydBkg N LYG .47a 15.9 4.21 2.43 8695 2.97 63159 2.99 2.76 +.16 +16.0 LockhdM N LMT 8.80f 3.1 34 363.00 241.18 2073 282.87 7679 285.37 270.63 +5.14 +8.0 Loews N L .25 .5 13 53.59 42.06 1485 47.53 6116 47.56 46.09 +.95 +4.4 LogicBio n Q LOGC 18.00 6.70 44 8.12 197 9.21 7.81 -.50 -21.9 Logitech Q LOGI .63e 1.9 24 49.96 29.06 269 33.44 1172 33.72 32.38 +.11 +6.9 LogMeIn Q LOGM 1.20 1.3 82 134.80 74.87 322 89.76 2718 90.33 84.93 +3.06 +10.0 LomaNeg n N LOMA 12 26.89 6.36 325 12.54 2169 13.07 11.96 -.21 +12.7 LoneRs n Q LONE 11.24 3.41 125 4.84 505 5.06 4.48 +.28 +32.6 LongAcq un Q LOACU 10.99 10.00 4 10.13 6 10.22 10.13 -.01 -.2 LongevAc n Q LOAC 10.10 9.64 10.00 0 10.00 9.84 -.5 LoopInd n Q LOOP 17.49 5.69 15 8.75 201 9.60 8.45 -.73 +12.6 LoralSpac Q LORL 30 48.80 35.63 91 37.16 283 39.28 36.69 -2.22 -.2 LaPac N LPX .13p 10 32.16 20.39 1288 24.07 7373 24.18 23.31 +.26 +8.3 Lovesac n Q LOVE 28.88 16.46 26 23.61 366 25.53 22.50 -1.11 +2.9 Lowes N LOW 1.92 2.0 21 117.70 81.16 7206 94.98 26672 97.19 91.21 -2.32 +2.8sLoxoOncol Q LOXO 233.90 85.21 1541 233.50 10548 233.90 232.38 +.99 +66.7 Lubys N LUB 3.20 .99 16 1.53 281 1.95 1.47 -.20 +27.5 lululemn gs Q LULU 61 164.79 74.90 3276 152.07 18103 152.18 135.38 +19.91 +25.0 LumberLiq N LL 31.24 9.13 478 11.54 3019 11.59 10.65 +.58 +21.2 Lumentm n Q LITE 6 74.40 37.00 1330 47.03 5633 47.32 44.33 +1.30 +11.9 Luminex Q LMNX .24 .9 67 35.37 18.62 222 26.62 946 26.65 24.78 +1.64 +15.2 LunaInn h Q LUNA 68 4.32 2.03 36 3.42 206 3.50 3.24 +.04 +2.1 LuthBur n Q LBC .23 2.3 13.60 7.92 42 9.96 390 9.97 9.50 +.24 +10.4 Luxoft N LXFT 30 58.80 29.73 667 57.65 4105 57.73 57.20 +.41 +89.5 Lydall N LDL 8 50.60 18.47 184 24.90 806 25.04 22.61 +1.57 +22.6 LyonBas A N LYB 4.00 4.6 7 121.95 77.52 2879 87.86 13958 88.26 84.11 +1.86 +5.7M -:M&T Bk N MTB 4.00 2.4 13 197.37 133.78 1224 165.59 5719 166.93 149.23 +14.78 +15.7 M&TBk pfA N MTBp 63.75 6.3 1029.98 950.00 0 1017.48 2 1017.79 1001.00 +19.48 -1.2 M&TBk pfC N MTBpC 63.75 6.4 1030.00 993.94 1000.05 1 -1.0 MACOM Q MTSI 37.34 13.07 431 16.67 1934 17.02 15.74 -.11 +14.9 MAG Slv g A MAG 12.37 6.12 271 7.42 1334 8.44 7.35 -.88 +1.6 MAM Soft Q MAMS 30 9.26 6.68 5 8.15 27 8.47 8.05 +.05 +3.2 MB Fncl Q MBFI .96 2.2 21 51.59 37.13 260 44.60 2300 44.64 41.39 +2.86 +12.5 MB Fin pfC Q MBFIO 1.50 6.2 26.21 22.30 20 24.25 99 24.37 24.04 +.14 +4.7 MBIA N MBI 11.62 6.88 797 9.48 3449 9.62 9.13 +.11 +6.3 MBT Fnl Q MBTF .40 3.8 15 12.49 8.75 52 10.45 217 10.50 9.88 +.43 +12.4 MDC N MDC 1.20 4.0 11 35.18 25.14 496 29.83 2310 30.86 29.59 -1.08 +6.1 MDC Pr gs Q MDCA .84 28.8 1 9.85 2.20 201 2.92 1084 3.03 2.81 +.05 +11.9 MDU Res N MDU .81f 3.2 21 29.62 22.73 829 24.98 5133 24.98 23.69 +.69 +4.8 MEI Phrm Q MEIP 5.14 1.82 159 2.73 827 2.98 2.68 -.16 +3.4 MER Tel rs Q MTSL 6.45 .99 47 1.88 523 2.10 1.75 +.02 +6.8 MFA Fncl N MFA .80 11.3 9 8.15 6.40 2510 7.10 9321 7.18 7.02 +.05 +6.3 MFA Fn42 N MFO 2.00 7.8 26.29 25.10 1 25.55 47 25.68 25.40 +.05 +.6 MFA pfB N MFApB 1.88 7.7 25.88 22.35 16 24.33 135 24.40 24.04 +.16 +.2 MFC Bcp N MFCB 8.00 4.00 20 6.99 47 7.20 6.67 -.20 +34.4 MFS CAMu A CCA .60 5.7 11.38 9.75 41 10.49 131 10.52 10.45 +.09 +4.9 MCR N MCR .72a 9.5 8.46 6.99 120 7.59 683 7.67 7.58 -.02 +3.5 MGF N MGF .41 9.3 4.77 4.29 59 4.42 283 4.51 4.41 -.06 -1.6 MFS HInM N CXE .30 6.3 5.30 4.53 117 4.76 516 4.88 4.73 -.06 +2.8 MFS HYMu N CMU .28 6.4 4.65 4.08 35 4.34 364 4.37 4.29 +.03 +4.1 MFS IHI N CIF .25 11.0 3.02 1.91 91 2.25 409 2.32 2.24 -.03 +5.1 MIN N MIN .42 11.6 4.12 3.62 483 3.65 2144 3.74 3.64 -.02 -.5 MFS InvG N CXH .50 5.5 9.87 8.56 9 9.22 90 9.38 9.22 +.05 +5.0 MMT N MMT .52 9.8 6.08 5.01 164 5.32 1017 5.45 5.32 -.09 +3.9 MFM N MFM .38 6.0 6.90 6.04 100 6.39 604 6.60 6.36 -.15 +4.1 MFV N MFV .58 11.2 6.77 4.50 13 5.18 49 5.21 5.14 +.06 +4.4 MGE Engy Q MGEE 1.35 2.2 27 68.95 51.05 118 60.88 357 61.30 56.74 +1.37 +1.5 MGIC Inv N MTG 7 16.21 9.41 2826 11.76 16859 11.97 10.95 +.67 +12.4 MGMGrPr n N MGP 1.79f 6.1 31.61 25.31 672 29.18 2497 29.29 28.21 +.71 +10.5 MGM Rsts N MGM .48 1.7 8 38.41 21.62 13683 28.56 39974 28.62 27.08 +.56 +17.7 MGP Ing Q MGPI .32 .5 41 99.73 53.66 271 68.02 893 68.62 61.74 +2.31 +19.2 MI Homes N MHO 11 37.41 20.35 195 24.67 930 25.37 24.36 -.33 +17.4 MICT Inc Q MICT 1.94 .29 138 .92 1253 1.15 .81 -.05 +39.2 MKS Inst Q MKSI .80 1.1 10 128.28 56.37 705 74.16 2615 75.41 70.28 +1.14 +14.8 MMA Cap Q MMAC 3 29.40 20.02 1 26.47 16 26.49 25.80 +.47 +5.0 MMTec n Q MTC 11.44 4.50 11 6.35 403 8.81 5.36 -2.55 +6.9 MPLX LP N MPLX 2.55f 7.5 23 39.38 28.32 1100 34.11 7881 34.13 32.74 +.95 +12.6 MRC Glbl N MRC 17 22.98 11.62 1133 16.11 4792 16.40 15.14 +.32 +31.7 MSA Safety N MSA 1.52 1.5 58 110.83 71.47 153 100.84 1000 101.93 95.93 +2.88 +7.0 MSB Fin Q MSBF .92f 5.2 21.95 16.14 2 17.86 7 18.25 17.50 +.14 +.1 MSC Ind N MSM 2.52f 3.0 14 99.74 73.28 375 83.32 2622 83.56 78.74 +4.24 +8.3 MSCI Inc N MSCI 2.32 1.4 35 184.22 131.26 949 165.97 3344 166.15 152.97 +11.14 +12.6 MSG Netw N MSGN 10 28.13 17.95 343 22.50 3057 25.14 22.21 -2.75 -4.5 MTS Q MTSC 1.20 2.5 8 57.00 38.42 82 47.71 384 47.79 44.04 +2.58 +18.9 MTchAcq n Q MTEC 11.80 9.17 3 10.06 38 10.30 10.01 -.05 -.3 MTchAc un Q MTECU 12.38 9.94 10.60 6 10.62 10.58 +.1 MV OilTr N MVO .76e 10.6 6 12.63 5.56 61 7.10 262 7.56 6.85 -.52 +1.4 MVB Fin n Q MVBF .12 .7 20.10 14.65 5 17.41 34 18.00 17.00 -.31 -3.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, January 19, 2019

PAGE 45

MVC Cap N MVC .60 6.8 23 10.87 7.96 7 8.86 231 8.99 8.74 -.13 +7.9 MVC 22 n N MVCD 1.56 6.2 26.01 23.75 6 25.05 19 25.39 25.01 -.11 +.2 MYOS Q MYOS 2.50 1.03 38 1.79 1027 2.00 1.50 +.26 +26.1 MYR Grp Q MYRG 18 40.81 26.24 57 31.03 326 32.11 29.78 +.07 +10.2 MacQUtlDv N MFD 1.20 11.2 13.56 8.75 40 10.70 139 10.71 10.10 +.47 +16.1 MacQGInf N MGU 1.48 7.1 26.04 17.57 37 20.70 181 20.75 19.94 +.23 +10.0 Macatawa Q MCBC .28f 2.9 17 12.92 8.81 40 9.82 188 10.05 9.49 +.04 +2.1 Macerich N MAC 3.00f 6.5 25 69.73 40.90 746 46.28 5780 46.40 44.87 +.83 +6.9 MackCali N CLI .80 3.9 10 22.26 15.86 363 20.56 2102 20.70 19.87 +.26 +6.0 MackFn Q MFNC .48 3.2 11 17.58 12.60 8 14.81 522 14.93 13.99 +.71 +8.5 Macquarie N MIC 5.24e 12.6 8 67.84 33.71 445 41.72 2318 41.95 40.11 +1.18 +14.1 MacroGen Q MGNX 32.74 11.16 297 12.31 2242 14.22 12.19 -1.99 -3.1 Macys N M 1.51 5.9 8 41.99 22.47 14058 25.79 65454 25.99 24.05 +.37 -13.4 MadCvCall N MCN .72 10.8 7.94 5.72 222 6.69 552 6.74 6.54 +.10 +8.6 MadSqGd n N MSG 85 330.00 205.22 212 274.59 1031 279.70 268.70 -5.50 +2.6 MadrigP rs Q MDGL 325.98 91.56 196 120.05 916 120.94 111.59 +5.05 +6.5 Magal Q MAGS 6.48 3.88 4 5.24 37 5.28 4.91 +.20 +17.8 MagellnHlt Q MGLN 16 112.25 51.88 339 62.34 1192 63.34 58.73 +1.47 +9.6 MagellMid N MMP 3.91f 6.3 18 75.82 54.25 685 62.17 3198 62.46 60.77 +.47 +9.0 Magenta n Q MGTA 16.33 5.31 103 7.00 725 7.25 5.65 +.88 +22.8 MagicSft Q MGIC .29e 3.5 18 9.25 7.29 32 8.17 94 8.25 7.85 +.20 +7.1 Magna g s N MGA 1.32 2.6 9 67.47 42.88 1336 50.91 7631 51.29 49.33 +.67 +12.0 MagnaChip N MX 4 13.35 5.94 135 6.37 570 6.70 6.33 -.19 +2.6 MagneG rs Q MNGA 5.40 .13 19408 .19 68402 .21 .17 +.00 -21.5tMagyarBc Q MGYR 48 13.50 11.62 0 11.57 29 11.93 11.57 -.68 -5.6tMaidenH Q MHLD .20m 12.6 9.10 1.20 826 1.59 4184 1.65 1.20 +.28 -3.6 Maiden prA N MHpA 2.06 18.4 25.27 6.32 142 11.20 230 11.80 9.37 +.84 +21.1 Maiden pfC N MHpC 1.78 18.4 24.10 5.10 281 9.70 463 10.24 8.05 +.75 +15.3 MaidnH pfD N MHpD 1.68 17.5 22.24 5.15 69 9.60 135 10.30 8.62 +.79 +17.2 MaidenHld n N MHLA .60 3.7 22.44 13.65 19 16.40 122 16.40 14.85 +1.05 -4.1tMaidHld 43 N MHNC 1.94 10.5 24.54 16.35 36 18.40 280 18.92 16.35 +.70 -22.0 MainStCap N MAIN 2.28f 6.2 11 40.77 31.95 203 37.04 1097 37.29 36.30 +.90 +9.6 MainSDTMu N MMD 1.18 6.1 20.28 18.54 70 19.30 305 19.66 19.30 -.29 -1.1 Majesco n A MJCO 82 9.27 4.93 154 7.41 339 7.55 7.22 +.06 +4.5 MMyTrip Q MMYT 41.70 19.66 298 26.02 1056 26.14 24.32 +1.14 +6.9 MalibuBoat Q MBUU 24 59.57 28.80 75 38.91 497 39.46 37.08 +.03 +11.8 Mallinckdt N MNK 36.65 11.65 1316 20.63 8035 20.65 19.52 +.42 +30.6 MalvernBc Q MLVF 20 27.25 18.03 9 20.82 51 20.93 20.44 +.10 +5.5 MamEngy n Q TUSK .50 2.2 42.30 16.81 382 22.77 1169 23.40 21.44 +.63 +26.6 ManTech Q MANT 1.00 1.8 17 68.11 46.00 107 55.79 499 56.67 53.10 +1.40 +6.7 ManchUtd N MANU .36 1.8 1 27.70 16.91 26 19.55 353 19.89 18.89 +.59 +3.0 ManhAssc Q MANH 31 62.39 39.01 419 48.37 2108 48.68 44.79 +2.62 +14.2 ManhBrCa Q LOAN .48 7.9 14 8.00 5.34 27 6.06 184 6.17 5.88 +.06 +7.8 Manitex Q MNTX 13.26 5.00 52 7.04 232 7.64 6.60 +.11 +23.9 Manitowc rs N MTW 44.03 13.22 412 16.13 2008 16.21 14.89 +.22 +9.2 MannKd rs Q MNKD 4.05 .94 1973 1.41 10882 1.43 1.29 +.11 +33.0 Mannatech Q MTEX 2.00 10.3 22.40 13.50 0 19.50 4 19.71 18.76 -.32 +3.7 ManngNap N MN .08m 3.9 9 4.35 1.65 89 2.06 1034 2.29 2.00 -.18 +17.0 ManpwrGp N MAN 2.02f 2.7 8 136.93 61.57 372 74.44 2564 74.93 69.80 +3.45 +14.9 Manulife g N MFC .88 22.16 13.33 1886 16.10 8831 16.20 15.41 +.56 +13.5 MarathnO N MRO .20 1.2 24.20 12.57 11436 16.10 58997 16.16 15.33 -.01 +12.3 MaraPat hrs Q MARA 4.20 .36 183 .38 906 .41 .36 -.01 +5.8 MarathPt s N MPC 1.84 2.8 10 88.45 54.29 5746 66.09 25018 66.42 63.47 +1.22 +12.0sMarchxB Q MCHX .50e 3.52 2.47 152 3.48 629 3.55 3.28 +.08 +31.3 MarcusMill N MMI 22 41.45 28.89 168 38.02 1088 38.06 35.78 +1.43 +10.7 Marcus N MCS .60 1.4 34 44.61 23.55 105 43.23 642 43.59 42.03 +.61 +9.4 MarinSft rs Q MRIN 12.00 2.15 742 6.68 4368 7.40 5.50 +1.14 +25.8 MarPet Q MARPS .35e 17.5 7 4.85 1.22 8 2.00 17 2.02 1.80 +.10 +8.7 MarineP N MPX .40 2.3 31 24.82 13.00 41 17.48 213 18.16 16.25 -.74 +3.4 MarineMx N HZO 20 26.11 16.40 678 20.20 1710 21.06 19.82 -.53 +10.3 MarinusPh Q MRNS 10.54 2.36 528 3.22 2326 3.56 3.11 -.31 +12.2 Markel N MKL 61 1228.32 954.39 33 1068.20 198 1071.93 1020.01 +29.05 +2.9 MarkerTh Q MRKR 13.55 2.58 224 6.00 958 6.25 5.51 +.09 +8.1 MktAxess Q MKTX 1.68 .8 54 231.33 172.09 156 219.18 1427 220.99 206.79 +6.59 +3.7 MarlinBs Q MRLN .56 2.5 12 31.95 20.36 22 22.80 82 24.18 22.39 -.60 +2.1 MAR Q MAR 1.64 1.5 24 149.21 100.62 2361 109.05 12637 111.37 107.54 -.37 +.5 MarriotVac N VAC 1.80f 2.1 14 154.14 60.68 478 83.77 2361 84.17 77.34 +5.15 +18.8 Marrone Q MBII 3.39 .99 131 1.36 562 1.45 1.31 -.08 -7.5 MarshM N MMC 1.66 2.0 23 89.59 74.30 2248 84.06 10267 84.18 80.51 +2.91 +5.4 MartenTr s Q MRTN .10 .5 29 29.60 15.39 343 19.39 1246 19.53 17.37 +1.68 +19.8 MartMM N MLM 1.92 1.1 26 241.33 150.75 627 180.47 3117 183.44 173.20 +2.48 +5.0 MartinMid Q MMLP 2.00 15.9 8 16.95 9.13 312 12.57 959 12.63 11.32 +1.16 +22.3 MarvellTch Q MRVL .24 1.4 25 25.18 14.34 18502 16.88 57323 17.27 16.33 -.45 +4.3 Masco N MAS .48 1.5 16 46.45 27.03 5562 32.22 25248 32.70 30.48 -.34 +10.2 Masimo Q MASI 45 126.89 80.69 788 120.62 2632 120.73 110.98 +7.24 +12.3 Masonite g N DOOR 10 75.00 43.76 112 52.47 758 53.04 50.49 +1.06 +17.0 Mastec N MTZ 11 55.53 37.24 1348 46.54 4300 46.62 44.36 +1.17 +14.7 MastechD s A MHH 17 11.49 4.71 5 7.15 15 7.34 6.46 +.59 +13.5 MastrCrft Q MCFT 11 39.50 17.60 345 22.65 892 22.84 20.01 +2.08 +21.1 MasterCrd N MA 1.32f .7 47 225.35 156.80 4866 202.00 18887 202.53 193.10 +6.10 +7.1 MatadorRs N MTDR 15 35.22 13.97 1552 19.92 8825 19.94 18.47 +.58 +28.3 Match n Q MTCH 2.00e 32 60.95 30.85 1806 48.22 8455 48.72 43.38 +3.53 +12.7 Materialise Q MTLS 22.99 11.16 140 17.59 994 20.10 17.49 -1.90 -12.2 Materion N MTRN .42 .9 30 65.10 42.50 81 47.90 426 48.66 46.09 +1.23 +6.5 MatinasB n A MTNB 1.48 .32 1822 1.12 11277 1.20 .94 +.19 +88.2 MatrixSv Q MTRX 25.75 13.00 127 20.49 944 20.52 18.93 +1.02 +14.2 Matson N MATX .84 2.4 6 41.96 27.73 171 34.34 687 34.49 32.50 +1.04 +7.2 Mattel Q MAT .60 4.8 89 18.88 9.09 5411 12.44 17000 12.77 12.05 +.19 +24.5 MatthInt Q MATW .80f 1.8 8 61.25 37.71 78 44.36 461 44.83 43.20 -.32 +9.2 MauiLand N MLP 55 16.60 9.23 13 11.00 45 11.07 10.55 +.40 +10.9 MaximIntg Q MXIM 1.84 3.4 21 74.94 46.64 1967 53.61 10459 53.75 51.07 +.75 +5.4 Maximus N MMS 1.00f 1.4 21 72.45 60.00 246 69.40 1664 69.72 68.00 +.75 +6.6 MaxLinear N MXL 20 27.40 14.87 672 18.24 2199 18.63 17.73 -.76 +3.6 MaxwellT Q MXWL 6.27 1.77 521 2.92 2583 2.99 2.30 +.55 +41.1 MaysJ Q MAYS 27 43.66 36.20 40.03 3 40.72 38.41 +.03 +3.4 McClatch rs A MNI 10.71 5.83 7 7.22 40 8.03 7.03 -.26 -5.6 McCorm vot N MKC/V 2.08f 1.5 156.72 98.51 0 139.36 2 140.85 139.26 -.01 +.4 McCorm N MKC 2.28f 1.6 20 156.00 98.34 1604 139.44 5627 141.96 138.38 -.68 +.1 McDerI rs N MDR 4 27.21 6.10 5140 8.96 15126 9.05 8.31 +.43 +37.0 McDnlds N MCD 4.64f 2.5 28 190.88 146.84 3488 182.57 16269 183.26 179.03 +.20 +2.8 McGrathR Q MGRC 1.36 2.7 8 68.79 44.76 61 50.93 346 51.71 49.83 -.16 -1.1 McKesson N MCK 1.56 1.2 10 178.86 106.11 1779 126.67 6859 127.33 120.36 +4.51 +14.7tMcEwenM N MUX .01 .6 2.55 1.68 2939 1.67 9933 1.84 1.67 -.14 -8.2tMDJM n Q MDJH 7.90 3.30 2 3.65 172 5.35 3.30 -1.65 -22.3 Mechel pf N MTLp 1.34 .60 13 .74 57 .76 .70 -.00 +11.5 Mechel rs N MTL 5.44 1.95 46 2.33 524 2.50 2.26 +.06 +17.7 MedalDiv n Q MDRR .18p 9.75 7.10 5 7.31 5 9.26 7.25 -1.99 -16.0 MedalFin Q MFIN .20 3.8 7.25 3.59 90 5.21 442 5.50 4.92 +.02 +11.1 MedalF 9 21 Q MFINL 2.25 8.8 26.29 24.11 1 25.52 5 25.52 25.20 +.25 +1.3 Medequit n N MRT .84 7.7 11.85 6.27 609 10.91 3441 10.97 10.48 +.32 +59.5 MedProp N MPW 1.00 5.9 19 17.52 11.82 2134 17.09 16755 17.14 16.41 +.49 +6.3 MedTrBill Q MTBC 5.65 2.86 28 4.55 192 4.63 4.36 +.05 +19.7 MedTBill pf Q MTBCP 2.75 10.4 28.29 22.21 6 26.46 51 26.50 26.00 +.01 +2.5 MediCo Q MDCO 41.57 16.69 667 20.00 4463 20.24 19.05 +.26 +4.5 MediciNova Q MNOV 14.50 6.87 88 9.81 296 10.42 9.39 +.11 +20.1 Medidata Q MDSO 79 88.87 59.60 773 69.46 2983 69.96 65.21 +2.28 +3.0 Medifast N MED 3.00f 2.5 53 260.98 61.96 466 122.21 1766 125.44 108.62 +10.40 -2.2 Medigus rs Q MDGS 10.20 2.30 1 2.60 82 2.72 2.42 MediWound Q MDWD 7.35 3.56 63 4.38 388 4.79 4.35 +.03 +7.9 MedleyCap N MCC .40 13.6 5.40 2.59 55 2.95 467 3.00 2.77 +.10 +10.9 MedleyC 23 N MCV 1.53 6.2 25.98 23.45 1 24.67 36 25.00 24.40 -.17 -.3 MedleyC 21 N MCX 1.63 6.6 25.79 24.02 1 24.87 17 24.99 24.64 +.02 +.6 Medley n N MDLX .22p 25.09 17.05 2 20.87 29 21.25 20.50 +.01 +3.2 Medley24 n N MDLQ 25.57 19.25 10 22.32 20 22.58 22.12 +.08 +.9 MedleyMgt N MDLY .80 19.3 7.10 3.10 80 4.14 173 4.20 3.81 +.10 +7.3 Mednax N MD 10 63.04 31.68 377 36.79 4090 36.94 34.58 +2.01 +11.5 Medpace n Q MEDP 42 65.09 31.75 526 61.36 2810 62.13 58.64 +1.22 +15.9 Medtrnic N MDT 2.00 2.3 53 100.15 76.41 8545 87.30 36690 88.62 84.11 +2.46 -4.0 MeetGrp Q MEET 6.00 1.84 1463 5.44 5260 5.66 5.25 +.09 +17.5 MegalFn un N MFACU 10.17 9.99 0 10.13 1 10.13 10.00 +.05 +.5 MeiraGTx n Q MGTX 15.49 7.98 127 10.05 551 11.46 9.77 -.52 +4.3 MelcoResE Q MLCO .32e 1.5 68 32.95 15.33 3707 21.20 13619 21.40 18.83 +1.45 +20.3 Melinta rs Q MLNT 16.20 .64 462 1.02 2040 1.08 .98 -.04 +28.6 Mellanox Q MLNX 48 99.14 58.40 1164 83.04 3164 86.15 82.44 -2.66 -10.1 MelroseBn Q MELR .34e 27 20.50 16.99 0 18.88 1 18.88 18.76 +.56 +5.1 MenloTh n Q MNLO 39.86 3.74 99 5.57 525 5.89 4.94 +.56 +35.2 Menus n Q MRUS 26.74 11.00 59 12.90 253 15.19 12.40 -2.90 -7.9 MercadoL Q MELI .60 .2 417.91 257.52 476 350.66 2443 353.97 335.11 +5.71 +19.7 MercBkB n Q MBNAB 40.00 5.90 8.20 MercBank Q MBWM 1.00f 3.1 15 38.47 26.40 67 32.15 263 32.42 30.40 +1.08 +13.8 MercerIntl Q MERC .50 3.4 13 19.14 9.36 1169 14.77 14108 14.98 11.40 +3.17 +41.5 MerchBcp n Q MBIN .24 1.1 29.15 18.85 37 21.46 162 22.05 20.89 +.59 +7.5 Merck N MRK 2.20f 2.9 28 80.19 52.83 14291 75.87 75418 76.33 73.10 +.97 -.7 MercGn N MCY 2.51 4.6 31 61.83 41.41 304 54.22 1648 54.61 51.22 +2.74 +4.9 MercSys Q MRCY 87 57.26 30.11 304 48.97 1202 49.91 46.41 +.86 +3.6 Meredith N MDP 2.18 3.9 69.35 47.30 315 55.46 2043 57.19 53.98 -.47 +6.8 MeridBcp Q EBSB .28f 1.8 19 21.85 13.67 246 15.67 835 15.75 14.78 +.65 +9.4 MeridnBk n Q MRBK 20.42 15.26 4 16.80 20 17.40 16.80 -.31 -2.2 MeridBio Q VIVO .50 3.0 28 19.84 13.53 386 16.82 1567 17.50 16.23 +.35 -3.1 MeritMed Q MMSI 53 66.34 41.55 411 53.60 2005 54.30 52.37 +.42 -4.0 Meritage N MTH 11 53.55 32.02 464 40.24 2527 41.40 39.57 -1.11 +9.6 Meritor N MTOR 10 29.54 15.01 1393 20.00 4015 20.03 18.26 +1.55 +18.3 MerL pfP N MERpP 1.84 7.0 26.99 26.06 26.35 ML CZN46 N PIY 2.09 18.1 17.60 9.50 3 11.55 11 12.28 11.00 -.08 +16.7 MLRRD29 N PYS 1.58 10.4 20.99 13.25 10 15.15 21 15.64 14.98 -.45 +1.6 MLGS flt N PYT .76 3.8 22.60 19.01 0 20.08 10 20.08 19.54 +.29 +3.2 MLIdxPl33 A IPB 1.51 5.9 29.00 25.28 1 25.80 3 26.08 25.51 +.04 -1.7 MerrimP rs Q MACK 1 11.70 3.34 38 5.00 424 5.27 4.77 -.02 +29.5 Mersana n Q MRSN 23.96 3.30 44 3.71 468 4.73 3.64 -1.07 -9.1 MesaAir n Q MESA 13 16.41 6.36 145 8.65 757 8.95 7.53 +.90 +12.2 MesaLabs Q MLAB .64 .3 224.95 124.29 20 216.05 73 217.99 211.04 +2.53 +3.7 MesaRoyl N MTR 1.46e 11.3 13 19.71 9.48 5 12.95 19 13.21 12.46 +.58 +19.4 Mesab N MSB 3.00e 32.68 21.60 59 28.88 383 29.98 28.24 +.60 +21.9 Mesoblast n Q MESO 8.78 3.35 40 4.72 136 4.96 4.55 -.06 +14.6 MetaFincl s Q CASH .20 .9 7 39.33 18.01 273 21.52 917 21.72 20.74 +.18 +11.0 Methanx Q MEOH 1.32 2.2 13 83.23 45.48 553 58.96 2078 59.33 53.72 +4.06 +22.4 Methode N MEI .44 1.7 19 45.45 20.99 189 26.01 1085 26.24 24.52 +.52 +11.7 MetLife N MET 1.68 3.7 10 55.21 37.76 6446 45.31 25446 45.46 43.15 +1.59 +10.4 MetLfe pfA N METpA 1.02 4.6 25.80 19.77 60 22.19 267 22.51 21.61 -.21 +6.0 MetroBkH n N MCB 55.00 29.05 22 35.47 203 35.70 32.20 +2.74 +15.0 MettlerT N MTD 41 697.26 500.74 123 602.10 609 602.66 571.99 +25.14 +6.5 MexcoEn A MXC 14.49 2.49 3 3.67 9 3.67 3.43 +.26 +32.5 MexEqt N MXE 1.62e .1 13.05 9.29 1 11.12 24 11.17 10.88 +.22 +10.4 MexEqt pf N MXEp 15.11 MexicoFd N MXF .80e 5.4 17.24 12.00 34 14.71 114 14.71 13.78 +.53 +11.0 Michaels Q MIK 8 27.87 12.48 1315 16.21 7228 16.26 15.53 +.23 +19.7 MicrFoc n N MFGP 31.40 12.67 710 19.39 2166 19.54 18.84 +.11 +12.7sMicrobot rs Q MBOT 19.40 1.38 1529 8.60 81010 19.40 4.06 +6.20 +400.0 Microchp Q MCHP 1.46f 1.9 104.20 60.70 2438 77.64 21119 78.03 73.25 +.51 +8.0tMicrSol n A MICR 3.96 2.59 1 2.70 9 2.77 2.59 +.02 +1.5 MicronT Q MU 3 64.66 28.39 44713 35.76 168940 36.19 32.66 -.25 +12.7 Microsoft Q MSFT 1.84 1.7 45 116.18 83.83 37299 107.71 183589 107.90 101.26 +4.91 +6.0 MicroStr Q MSTR 24 151.23 115.50 81 136.32 489 137.66 127.52 +2.46 +6.7 Microvisn Q MVIS 1.80 .51 234 .81 885 .82 .70 +.04 +33.3 MidPenn Q MPB .60 2.5 13 37.90 21.69 9 24.01 25 24.33 21.75 -.14 +4.3 MidAApt N MAA 3.84f 3.8 18 104.98 85.16 494 100.14 2903 100.47 95.80 +3.91 +4.6 MdAApt pfI N MAApI 2.13 3.4 67.25 60.73 62.89 1 63.22 62.00 +1.10 -.7 MidConEn Q MCEP 2.52 .60 43 1.04 236 1.07 .96 +.08 +25.6 Midatech n Q MTP 1.80 .12 235 .15 1091 .19 .14 -.04 -2.6 Middleby Q MIDD 22 138.89 96.65 297 117.09 1602 118.64 109.52 +7.09 +14.0 MiddlefldB Q MBCN 1.12 2.6 14 54.90 38.50 2 43.13 11 44.45 42.25 -1.20 +1.6 MdsxWatr Q MSEX .96f 1.7 30 60.31 33.96 36 55.53 219 56.29 53.01 +.06 +4.1 MidlStBc n Q MSBI .88 3.7 16 36.06 19.56 47 23.71 275 24.01 22.49 +.53 +6.1 MidsthBcp N MSL .04 .3 96 16.15 10.07 21 11.46 186 11.63 10.90 +.46 +8.1 MidstPet N MPO 18.73 6.22 186 9.86 3449 10.01 8.78 +1.59 +31.3 MidWOne Q MOFG .81f 3.1 14 35.20 23.80 18 26.30 121 26.57 25.04 +.66 +5.9 Milacron n N MCRN 22.62 11.35 724 13.44 2753 13.56 12.71 -.04 +13.0 MilestnSci A MLSS 1.16 .26 80 .41 269 .47 .35 -.00 +22.0 Millendo rs Q MLND 18.00 6.77 5 11.19 40 11.39 7.99 +2.59 +40.8 MillerHer Q MLHR .79 2.3 15 41.85 28.66 293 34.44 1900 34.76 32.71 +1.25 +13.9 MHowHiInc N HIE 1.39 12.2 13.34 8.75 68 11.42 346 11.43 10.76 +.27 +19.8sMillerInds N MLR .72 2.4 16 29.40 22.80 53 29.62 138 29.95 27.49 +1.51 +9.7 Mimecast n Q MIME 46.87 29.67 375 34.55 1546 35.50 32.06 +1.08 +2.7 Mind CTI Q MNDO .30e 12.1 11 2.55 2.08 9 2.48 85 2.50 2.41 -.01 +8.8 Mindbody n Q MB 45.50 21.61 1148 36.53 4602 37.15 36.50 -.26 +.4 MinTech N MTX .20 .4 13 80.80 47.07 135 55.55 568 56.61 52.38 +1.47 +8.2 MinervaN Q NERV 12.95 5.00 173 7.07 601 7.59 6.91 -.52 +4.9 Miragen rs Q MGEN 9.01 2.20 306 3.02 1557 3.65 2.93 -.39 -.3sMiratiTher Q MRTX 67.13 23.11 519 64.92 5477 67.13 60.00 +4.06 +53.0 Misonix Q MSON 21.43 8.25 23 17.76 103 18.10 16.86 +.51 +10.9 Mistras N MG 23 23.60 13.66 93 15.25 221 15.86 15.16 -.40 +6.1 Mitcham Q MIND 4.57 2.50 9 3.80 29 3.88 3.60 +.05 +48.4 Mitchm pfA Q MINDP 2.25 10.0 25.50 20.30 3 22.40 15 22.75 22.22 +.18 -1.6sMitekSys Q MITK 37 11.92 6.32 1386 11.39 4269 11.92 10.85 +.50 +5.4 MitsuUFJ N MUFG 8.11 4.64 2978 5.30 10337 5.34 5.20 +.04 +8.8 MiX Tele N MIXT .22e 21.00 11.35 51 15.12 337 15.50 15.00 -.18 -3.4 MizuhoFn N MFG 4.00 2.92 723 3.23 2725 3.25 3.15 +.04 +7.7 MobileMini Q MINI 1.00 2.7 50.40 29.46 181 36.62 814 36.86 34.34 +1.81 +15.3 MobileTele N MBT .53e 6.5 1 12.80 6.64 2449 8.14 14648 8.17 7.82 +.16 +16.3 MobileIron Q MOBL 5.71 3.80 810 4.83 2701 4.83 4.42 +.21 +5.2 Model N N MODN 20.33 12.60 143 14.72 917 14.99 13.66 +.92 +11.3 ModMed n Q MMDM 10.24 9.75 10.24 853 10.24 10.16 +.04 +.4 ModMed rt Q MMDMR .55 .01 17 .27 328 .27 .18 +.02 +8.0 ModMed un Q MMDMU 11.00 9.52 0 10.41 0 10.42 10.41 -.17 +.3 Moderna n Q MRNA 22.75 13.03 630 16.69 2299 17.06 16.05 -.31 +9.3 Modine N MOD 10 25.75 9.75 132 13.33 953 13.41 12.26 +.96 +23.3 Moelis&Co N MC 1.88f 4.4 32 67.65 32.66 824 43.09 3652 43.50 37.85 +5.04 +25.3 Mohawk N MHK 9 281.48 109.35 739 126.62 4405 127.50 121.31 +.95 +8.3 MolecTemp Q MTEM 13.25 3.19 104 4.22 414 4.86 4.13 -.18 +4.5 Moleculin n Q MBRX 3.34 .93 57 1.42 317 1.45 1.36 +.04 +36.5 MolinaHlth N MOH 154.06 71.07 574 136.96 2720 139.18 128.74 +3.58 +17.8 MolsCoor A N TAP/A 1.64 2.4 6 88.00 58.93 0 67.09 0 67.09 67.09 -2.18 +8.5 MolsCoorB N TAP 1.64 2.6 10 85.37 54.17 1588 63.62 10191 63.76 61.09 +.28 +13.3 Momenta Q MNTA 32.20 9.55 568 12.16 3020 12.17 10.41 +1.24 +10.1 Momo Q MOMO 54.24 22.85 8164 30.26 22765 30.53 26.20 +3.28 +27.4 MonakGp n Q MKGI 5.07 .85 36 2.70 244 2.85 2.10 +.63 +125.0 MonarCas h Q MCRI 27 49.63 34.45 41 42.52 166 43.00 41.36 -.45 +11.5 Mondelez Q MDLZ 1.04 2.4 21 46.54 37.42 7527 43.36 40547 43.48 41.94 +1.13 +8.3 MoneyGrm Q MGI 13.23 1.59 192 2.20 1149 2.38 2.17 -.20 +10.0 MngDB A n Q MDB 93.23 25.16 1404 80.34 6223 80.57 70.66 +5.86 -4.1 MonRE N MNR .68 5.2 26 17.85 11.88 416 13.19 3302 13.50 12.66 +.37 +6.4 MonRE pfC N MNRpC 1.53 6.6 25.12 21.31 32 23.10 93 23.19 22.62 +.27 +1.6 MonPwSys Q MPWR 1.20 1.0 84 152.21 101.99 266 124.77 1343 126.41 119.15 +.60 +7.3 Monotype Q TYPE .46 2.8 51 26.75 15.29 366 16.41 1109 16.59 15.92 +.27 +5.7 Monro Q MNRO .80 1.1 38 84.38 50.25 327 73.14 1593 74.52 69.11 +3.34 +6.4 MonroeCap Q MRCC 1.40 12.0 8 14.65 9.10 238 11.70 900 11.70 11.07 +.67 +21.9 MonroeC23 n Q MRCCL 1.44 5.8 25.05 23.00 22 24.65 58 24.76 24.32 +.14 +4.9 MonstrBv s Q MNST 34 70.21 47.61 3984 55.58 15804 55.80 53.46 +1.21 +12.9 Moodys N MCO 1.76 1.1 29 187.98 129.26 1003 159.40 4826 160.02 147.52 +10.43 +13.8 Moog A N MOG/A 1.00 1.2 21 93.93 68.37 116 81.46 590 82.18 79.53 +.36 +5.1 Moog B N MOG/B 1.00 1.2 21 91.71 72.60 0 83.20 1 83.20 83.20 +3.70 +7.8 MorgStan N MS 1.20 2.7 9 59.38 36.74 20508 43.69 122997 45.11 41.12 +1.95 +10.2 MorgSt pfE N MSpE 1.78 6.5 29.20 25.85 102 27.41 369 27.47 26.84 +.46 +3.9 MorgSt pfF N MSpF 1.72 6.4 28.59 25.35 95 26.95 215 26.95 26.47 +.47 +4.1 MorgSt pfI N MSpI 1.59 6.1 27.61 24.75 172 26.13 566 26.13 25.71 +.30 +3.6 MorgS pfG N MSpG 1.66 6.5 26.87 24.97 160 25.42 290 25.58 25.41 -.09 +.8 MorgSt pfK N MSpK 26.94 23.85 94 25.19 398 25.19 24.80 +.28 +3.7 MS Asia N APF .14e .8 19.99 14.11 4 17.28 62 17.28 16.72 +.43 +5.0 MS China N CAF 1.74e 27.79 17.52 162 19.53 465 19.66 18.59 +.55 +7.0 MS CushHi N MLPY 1.28e 21.4 8.00 5.26 1 5.98 6 6.03 5.82 +.11 +9.7 MS EMD N MSD .57e 6.6 9.95 8.03 59 8.67 474 8.71 8.55 +.09 +5.3 MSEMDDbt N EDD .80m 12.2 8.27 5.91 225 6.56 1479 6.61 6.51 +.05 +8.3 MSEmMkt N MSF .05e .3 19.86 14.93 26 17.38 124 17.40 16.81 +.36 +7.9 MS India N IIF .04e 29.36 17.21 42 20.24 450 20.51 20.03 -.23 +.9 MSJCP97 N HJV 1.75 24.0 14.50 6.01 8 7.30 42 8.05 7.20 -.36 +18.1 MkVRMB N CNY 49.16 39.30 1 44.57 30 47.37 43.20 +.10 +3.4 MkVRupee N INR .20p .5 45.42 36.99 40.90 0 41.80 41.80 -3.10 +.1 MSDLEur N URR 21.49 13.16 16.65 0 16.46 16.46 -.30 -3.6 MSDSEur N DRR 60.00 44.20 57.30 1 57.64 56.10 +1.70 +1.9 MorgSt pfA N MSpA 1.01e 5.1 23.95 18.02 152 19.93 653 20.13 19.61 +.02 +5.1 Mornstr Q MORN 1.12f 1.0 23 144.34 90.00 99 115.10 379 115.31 107.32 +6.20 +4.8 Mosaic N MOS .10 .3 50 37.37 22.90 3763 32.20 13670 32.56 30.86 +.56 +10.2 MoSys rs Q MOSY 2.23 .12 237 .17 2082 .18 .16 -.01 MotifBio n Q MTFB 11.50 4.42 4 10.10 21 10.48 9.45 +.24 +53.3 MotorcarP Q MPAA 21 28.98 12.09 155 20.14 1041 20.50 19.20 +.25 +21.0 MotrlaSolu N MSI 2.28f 2.0 21 133.97 95.28 1240 115.60 6220 116.90 113.25 -.40 +.5 MotusGI n Q MOTS 10.66 2.34 51 4.48 289 4.61 4.05 +.10 +44.1 MtnPDia g Q MPVE .04p 2.92 1.16 65 1.19 285 1.34 1.18 -.12 -17.2 Movado N MOV .80 2.4 82 53.73 28.15 198 33.82 857 34.80 32.72 +.44 +7.0 Moxian n Q MOXC 3.95 .30 3462 .71 3602 1.02 .33 +.23 +108.2 MrCoopr rs Q COOP 20.04 8.90 375 14.24 2043 14.45 13.44 +.49 +22.0 MudrickC n Q MUDS 9.95 9.55 9.90 387 9.91 9.86 +.03 +.2 Mueller N MLI .40 1.6 18 37.57 21.49 152 25.24 985 25.46 24.27 +.25 +8.0 MuellerWat N MWA .20 2.1 27 12.83 8.47 709 9.73 3822 9.74 9.34 +.16 +6.9 MultiColor Q LABL .20 .5 11 89.70 29.96 141 42.98 718 44.02 42.13 +.24 +22.5 MurphO N MUR 1.00 3.6 36.53 21.51 1432 28.13 9338 28.40 26.03 +1.34 +20.3 MurphUSA N MUSA 17 89.69 61.05 226 82.42 1312 82.79 78.39 +2.54 +7.5 MustBio n Q MBIO 12.69 2.18 84 3.31 206 3.54 3.06 -.06 +12.6 MutualFst Q MFSF .80f 2.8 14 40.00 24.28 17 28.23 57 28.42 26.25 +.42 +6.2 MySize n Q MYSZ 2.96 .65 76 .86 708 .92 .81 -.04 +11.7 MyersInd N MYE .54 3.3 33 25.70 14.24 89 16.25 421 16.53 15.78 +.31 +7.5 Mylan NV Q MYL 9 47.82 26.04 3881 29.59 18376 29.94 28.75 +.04 +8.0 MyndAnaly Q MYND 4.08 .62 56 1.30 586 1.35 1.04 +.22 +77.6 MyoKard n Q MYOK 67.79 39.16 295 45.52 1761 47.05 44.37 -1.65 -6.8 Myomo n A MYO 5.63 1.39 20 1.74 325 1.78 1.56 +.14 +20.8 Myovant n N MYOV 27.45 12.76 42 18.29 212 19.31 16.94 +.50 +11.5 MyriadG Q MYGN 33 50.44 26.80 467 29.67 3871 30.77 27.99 -.59 +2.1N -:NBT Bcp Q NBTB 1.04f 2.8 16 41.88 30.36 110 36.79 674 37.31 35.52 +.72 +6.4 NCI BldSy N NCS 6 23.35 6.66 1206 7.86 3670 8.42 7.21 +.06 +8.4 NCR Corp N NCR 23 38.68 20.93 1319 26.49 4683 26.50 25.51 +.54 +14.8 NCS Mltst n Q NCSM 20.54 4.90 120 6.25 373 6.33 5.97 +.01 +22.8 NETgear Q NTGR 78.30 35.65 382 38.47 1898 39.36 36.68 +.75 -21.5 NF EngSv Q NFEC 25.00 .86 77 12.26 390 17.25 11.06 -4.55 -22.1 NGL EnPt N NGL 1.56 13.8 17.65 8.71 1083 11.34 5256 11.42 10.29 +.78 +18.2 NGL En pfB N NGLpB 2.25 9.7 25.56 19.53 10 23.08 133 23.29 22.95 -.15 +9.1 NI Hldg n Q NODK 17.90 14.37 5 15.49 43 15.92 15.40 -.11 -1.5 NIC Inc Q EGOV .32 2.3 17 17.70 11.76 295 13.81 2112 13.94 13.23 +.49 +10.7 NICE Ltd Q NICE .64 .6 34 119.83 84.49 78 106.11 876 106.49 102.67 -1.51 -1.9 NII Hldg n Q NIHD 8.51 .50 809 5.22 3359 5.40 5.01 -.01 +18.4 NL Inds N NL 3 14.55 2.95 33 4.46 129 4.77 4.01 +.35 +27.1 nLIGHT n Q LASR 92 43.63 16.25 785 19.38 3616 19.71 17.15 +1.70 +9.0 NMI Hldg h Q NMIH 13 24.50 13.35 367 20.00 1640 20.03 18.96 +.92 +12.0 NN Inc Q NNBR .28 3.3 10 29.50 5.55 427 8.46 2965 8.80 8.19 +.01 +26.1 NRC Grp A NRCG 11.00 6.41 33 9.39 87 9.85 8.75 +.24 +22.7 NRG Egy N NRG .12 .3 65 43.08 23.75 4327 40.34 15524 41.82 39.51 +.04 +1.9 NTN Buzz rs A NTN 8.40 1.80 53 3.18 322 3.75 2.30 +.76 +63.1 NV5 Global Q NVEE 23 96.70 40.01 109 69.06 430 70.28 64.24 +2.13 +14.1 NVE Corp Q NVEC 4.00 4.1 36 135.00 68.50 28 97.25 123 98.09 88.88 +5.95 +11.1 NVR N NVR 16 3700.00 2040.71 24 2490.45 95 2595.00 2480.56 -95.65 +2.2 nVent El n N NVT 29.84 19.71 598 24.66 2930 24.84 22.91 +1.41 +9.8 NXP Semi Q NXPI 1.00 1.2 10 125.93 67.62 8348 80.79 28069 81.94 77.47 +1.31 +10.2 Nabors N NBR .24 7.8 8.87 1.81 21288 3.06 84454 3.08 2.67 +.24 +53.0 Nabriva n Q NBRV 6.94 1.12 225 1.97 2545 2.04 1.78 +.17 +34.9 NACCO N NC .66 1.8 5 45.90 28.77 11 37.21 69 38.15 35.02 +1.49 +9.8 NamTai N NTP .28 3.2 13.90 8.40 47 8.83 93 9.10 8.70 -.06 +1.7 NanoDim n Q NNDM 3.89 .94 34 1.34 357 1.38 1.21 +.12 +20.7 NanoString Q NSTG 21.99 5.87 395 20.25 1976 21.99 19.87 -.94 +36.5 NanoVib n Q NAOV 5.00 2.81 3.40 7 3.50 3.40 -6.1 NanoViric A NNVC 1.08 .20 64 .26 375 .30 .26 -.02 +30.0 Nanomtr Q NANO 21 48.26 22.08 201 29.41 682 29.86 28.20 +.50 +7.6 NantHlth n Q NH 4.05 .48 31 .70 306 .87 .67 -.05 +28.7 NantKwst n Q NK 5.47 .93 161 1.35 783 1.44 1.27 -.05 +16.4 Napco Q NSSC 37 17.74 8.55 56 16.71 150 16.82 15.42 +.76 +6.1 Nasdaq Q NDAQ 1.76 2.1 21 96.84 72.98 685 83.14 3569 83.81 80.05 +2.44 +1.9 Natera n Q NTRA 29.62 8.60 1017 14.60 3473 15.18 12.51 +1.59 +4.6 Nathans s Q NATH 1.00a 1.4 37 107.05 60.35 9 73.22 36 76.45 70.31 -2.88 +10.2 NatAmUnv Q NAUH .18 85.7 1.87 .13 358 .21 702 .26 .20 -.03 +16.7 NatBkHldg N NBHC .68f 2.0 19 41.44 29.26 75 33.45 577 33.66 32.22 +.91 +8.4tNatlBnksh Q NKSH 1.21e 3.5 17 49.75 34.49 40 34.49 103 40.29 34.45 -2.51 -5.3 NatlBevrg Q FIZZ 2.90e 24 127.32 70.57 292 81.91 1469 82.13 74.18 +2.76 +14.1 NatCineM Q NCMI .68 9.7 78 10.94 5.09 288 7.04 1028 7.12 6.86 -.01 +8.6 NatlCmce n Q NCOM 18 48.60 33.40 83 39.27 215 39.36 37.30 +1.64 +9.1 NatEnrSv n Q NESR 44 14.38 7.51 42 8.27 68 8.69 8.02 -.13 -4.5 NatEnSv wt Q NESRW .84 .77 .80 NatFuGas N NFG 1.70 3.0 17 59.15 48.31 266 56.04 1788 56.19 53.48 +1.61 +9.5 NatGenHld Q NGHC .16 .7 16 28.89 18.22 203 24.03 938 24.22 23.53 +.16 -.7 NatGnH pfA Q NGHCP 1.88 8.2 25.89 18.47 22.96 15 23.05 22.64 -.04 +14.1 NatGnH pfB Q NGHCO 1.88 8.5 25.85 18.31 14 22.18 94 22.63 21.46 +.53 +11.6 NatGnH pfC Q NGHCN 1.88 8.5 25.84 18.21 18 22.00 84 22.36 21.68 +.33 +10.7 NatGnH 55 Q NGHCZ 1.91 7.8 26.00 21.50 15 24.40 71 24.59 23.97 +.18 +8.0 NatGrid N NGG 2.89e 5.6 59.82 46.36 623 52.00 4071 52.16 50.19 +.49 +8.4 NtHlthInv N NHI 4.00 5.1 20 81.56 62.71 123 78.99 762 79.17 76.78 +.47 +4.6 NHltcre A NHC 2.00f 2.7 28 84.90 57.00 47 75.29 197 77.44 73.50 -1.11 -4.0 NatlHld wt Q NHLDW 1.55 1.25 1.49 NatlHld rs Q NHLD 4.99 2.53 5 3.25 29 3.32 3.20 -.05 +20.4 NatInstrm Q NATI .92 2.0 57 53.57 38.78 1530 45.87 5681 47.67 45.44 -1.18 +1.1 NOilVarco N NOV .20 .7 49.08 24.27 3995 30.45 19990 30.57 28.51 +1.34 +18.5 NatPresto N NPK 1.00a .8 17 140.33 88.80 31 125.96 121 127.53 117.29 +5.09 +7.7 NatResrch Q NRC .76a 1.9 77 42.85 26.35 180 39.16 275 40.24 37.68 +.67 +2.7 NatRetPrp N NNN 2.00 4.0 23 51.48 36.25 1292 49.98 4803 50.39 48.84 +.53 +3.0 NRetP pfE N NNNpE 1.43 5.8 25.52 22.15 34 24.61 86 24.67 24.06 +.37 +7.0 NtRetP pfF N NNNpF 1.30 5.7 24.93 20.20 31 22.67 157 22.67 21.92 +.45 +8.5 NSecGrp Q NSEC .20 1.6 10 17.70 10.63 12.50 1 12.54 12.50 -.04 -3.9 NatlStor n N NSA 1.20f 4.5 85 32.28 23.10 351 26.49 1759 27.02 26.08 +.29 +.1 NtStorAf pfA N NSApA 25.89 21.35 25 24.32 73 24.40 23.95 +.37 +8.3 NatlVis n Q EYE 46.63 25.60 973 33.25 3861 33.66 29.94 +2.33 +18.0 NatWstnLf Q NWLI .36 .1 10 342.23 260.65 7 301.50 40 309.80 293.40 +6.10 +.3 NatxIntV n N MVIN 47.10 38.51 2 41.36 3 41.40 40.86 +.31 +5.2 NaturlAlt Q NAII 10 12.15 8.73 4 10.96 22 11.05 10.80 -.10 +11.5 NatGsSvcs N NGS 52 29.35 15.42 79 17.82 204 18.27 17.33 -.08 +8.4 NatrlGroc N NGVC 18 24.50 6.18 331 16.14 768 16.16 15.43 +.30 +5.3 NatHlTr n Q NHTC .64f 4.0 4 27.23 13.40 195 15.81 1310 16.45 15.02 +.14 -14.5 NatRsPt rs N NRP 1.80 4.8 11 39.86 26.55 16 37.72 88 39.65 37.20 -1.22 -1.4 NaturesSun Q NATR .40 5.0 12.15 6.12 19 8.03 68 8.23 7.80 -.01 -1.5 NatusMed Q BABY 45 37.95 27.69 428 34.09 1926 34.63 32.67 -.23 +.2 Natuzzi N NTZ 1.87 .75 18 1.05 32 1.09 .94 +.03 +33.5tNautilus N NLS 10 17.20 10.04 6278 7.02 6980 11.83 6.77 -4.13 -35.6 NavideaBio A NAVB .42 .10 285 .13 1183 .15 .13 -.01 +25.2 Nav43 Q JSM 1.50 8.8 23.99 15.23 37 17.07 164 17.70 16.50 +.29 +3.5 Navient Q NAVI .64 5.9 6 15.03 8.23 1778 10.91 10618 10.94 10.20 +.52 +23.8 NavigCons N NCI .20 .8 23 26.10 18.14 249 25.52 1677 25.74 24.66 +.35 +6.1 NavigatrH N NVGS 13.55 8.70 141 9.27 504 9.45 8.81 -1.4 NavgGp s Q NAVG .28 .4 25 71.45 46.25 137 69.76 721 69.84 69.64 +.07 +.4 NaviosAc rs N NNA 16.80 2.90 140 5.48 421 5.53 4.76 +.45 +68.6 NaviosM n Q NMCI 4.85 2.51 6 2.96 35 3.20 2.90 -.14 +4.6 Navios pfG N NMpG 2.19 56.9 16.22 2.83 5 3.85 13 4.08 3.65 -.05 +24.6 NavMH pfH N NMpH 2.16 56.4 16.50 2.90 28 3.83 51 3.95 3.50 +.18 +29.0 NaviosMar N NMM .08 6.6 2.45 .78 517 1.22 2197 1.25 1.08 +.06 +43.7 Navistar N NAV 9 47.73 23.69 573 32.30 2692 32.39 29.56 +1.85 +24.5 Navistr pfD N NAVpD 28.27 15.70 1 24.42 1 24.42 24.41 +.79 +3.4 NebulaA un Q NEBUU 10.20 9.96 10.10 290 10.10 10.04 +.04 +.4 NeenahP N NP 1.64 2.4 24 96.15 56.80 106 67.15 433 67.83 63.80 +1.79 +14.0 NektarTh Q NKTR 12 111.36 29.22 1605 46.20 14965 46.64 40.21 +5.19 +40.6 Nelnet N NNI .72f 1.3 12 64.00 47.59 57 54.37 289 55.00 52.52 +1.05 +3.9 Nemaura n Q NMRD 6.80 .80 162 1.03 679 1.10 .99 +.02 +14.4 Neogen s Q NEOG 47 97.38 52.10 183 60.48 940 61.01 57.93 +1.32 +6.1 NeoGenom Q NEO 19.04 7.08 1378 15.82 8048 16.02 14.84 +.46 +25.5tNeonTh n Q NTGN 16.23 4.87 158 4.89 452 5.50 4.85 -.50 -2.8 Neonode rs Q NEON 7.70 1.31 17 2.60 259 3.06 2.32 +.20 +56.6 NeoPhoton N NPTN 9.48 4.95 367 7.06 4207 7.42 6.62 -.12 +9.0 NeosTher n Q NEOS 11.69 1.40 341 2.05 1717 2.48 1.97 -.36 +24.2 Neovas grs Q NVCN 72.50 .43 1341 .75 10002 .89 .59 +.14 +24.7 NeptWln g Q NEPT 8 5.14 2.27 606 3.49 4251 3.89 3.41 -.16 +37.4 Net1UEPS Q UEPS 6 12.74 4.32 1137 5.22 2484 5.31 4.78 +.32 +11.3 NetElem rs Q NETE 14.38 3.75 191 6.30 403 6.62 5.80 +.01 +10.1 NetApp Q NTAP 1.60 2.5 26 88.08 52.00 1665 62.98 12725 63.28 59.06 +1.33 +5.5 NetEase Q NTES 1.67e .7 25 343.77 184.60 784 252.68 3697 258.67 239.22 +9.26 +7.4 Netflix s Q NFLX 423.21 216.32 26581 339.10 93480 358.85 329.13 +1.51 +26.7 NtScout Q NTCT 34 31.78 21.58 546 26.49 2192 26.83 24.74 +1.31 +12.1 Netshoes n N NETS 9.91 .95 197 2.11 494 2.12 1.63 +.38 +41.6 NetSolTch Q NTWK 15 10.53 4.25 13 7.17 197 7.74 7.08 -.22 +16.6 Netw1Tch A NTIP .10 3.9 8 3.25 2.00 7 2.58 77 2.62 2.50 -.01 +15.7 NBCAInt A NBW .74 5.9 14.00 11.92 12 12.54 50 12.64 12.46 -.06 +3.5 NeuB HYld A NHS .96 9.2 11.71 9.15 78 10.41 493 10.42 10.20 +.13 +7.7 NBIntMu A NBH .90 6.7 14.84 12.45 75 13.39 297 13.46 13.20 +.12 +5.8 NB MLP N NML 1.26 14.6 8.63 -.7 NBNYInt A NBO .58 5.0 12.25 11.00 21 11.52 84 11.64 11.51 -.01 +3.6 NBRESec A NRO .36 8.1 5.30 3.85 404 4.46 1237 4.55 4.39 +.06 +7.5tNeuralst h Q CUR 2.16 .25 1053 .41 2678 .47 .25 +.07 +30.4 NeurMx rs Q NURO 2.96 .60 231 1.25 1490 1.38 1.00 +.18 +64.5 Neurcrine Q NBIX 126.98 64.72 840 91.53 5581 91.58 84.08 +4.70 +28.2tNeuronet n Q STIM 39.39 14.62 73 14.40 523 17.21 14.08 -2.80 -25.6 Neurotrpe h Q NTRP 11.93 3.33 25 3.95 131 4.15 3.93 -.08 +10.6 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, January 19, 2019

PAGE 46

NevGCas A UWN 27 2.80 1.80 13 2.44 44 2.45 2.42 -.01 +2.5 NevroCorp N NVRO 94.34 34.75 1502 42.50 3935 44.88 38.40 +3.17 +9.3 Nevsun g A NSU .04 .9 4.55 2.00 78 4.52 438 4.53 4.46 -.02 +3.2 NewAgeB n Q NBEV 9.99 1.30 9880 6.43 104869 7.62 6.32 +.25 +23.7 NewAmHi N HYB .78a 9.8 9.43 7.19 57 7.99 304 8.07 7.99 -.09 +5.7 NewConcEn A GBR 38 12.75 1.23 88 1.90 859 2.09 1.80 +.06 +35.7tNE Realty A NEN 1.28f 2.2 2 73.20 52.00 3 59.00 33 59.00 52.00 +4.02 +5.5 NwGold g A NGD 3.45 .70 3616 .96 13055 1.13 .96 -.13 +26.6 NewHome N NWHM 8 13.20 4.78 53 6.88 259 7.26 6.70 -.14 +31.5 NwIreland N IRL 2.15e 1.8 13.14 7.69 17 8.72 86 8.72 8.47 +.19 +4.4 NJ Rscs s N NJR 1.09 2.3 19 51.83 35.55 573 46.90 2244 47.10 43.96 +2.04 +2.7 NewLink Q NLNK 9.14 1.28 233 1.52 1111 1.58 1.48 -.03 NewMedia N NEWM 1.52f 11.5 33 19.10 10.88 267 13.25 1459 13.43 13.03 +.19 +14.5 NwMtnFin N NMFC 1.36 10.0 11 14.30 12.05 269 13.63 1622 13.67 13.22 +.28 +8.3 NewOriEd N EDU .40e 32 108.40 50.30 2122 65.90 7959 67.79 58.76 +5.21 +20.2 NewRelic N NEWR 114.78 56.01 954 95.68 3590 96.96 84.00 +8.84 +18.2 NewResid N NRZ 2.00 12.4 6 18.75 13.86 3239 16.18 16612 16.27 15.72 +.40 +13.9 NewSenInv N SNR .52 10.9 9 8.89 4.04 440 4.79 3330 4.84 4.46 +.27 +16.3 NY CmtyB N NYCB .68 6.4 12 14.53 8.61 3472 10.57 25253 10.61 10.01 +.46 +12.3 NY Cmt pfA N NYCBpA 28.71 22.06 38 24.93 182 25.00 24.15 +.65 +9.2 NYCmty un N NYCBpU 3.00 6.3 56.99 40.30 2 47.50 21 47.75 46.16 +1.00 +6.1 NYMtgTr Q NYMT .80 13.2 7 6.54 5.35 1663 6.08 6717 6.23 6.07 -.10 +3.2 NYMtT pfB Q NYMTP 1.94 8.4 25.24 18.66 8 23.04 21 23.70 22.51 +.14 +4.8 NYMtT pfC Q NYMTO 1.97 8.5 24.97 20.52 5 23.08 23 23.26 22.88 -.19 +4.1 NYMtgT pfD Q NYMTN 2.00 8.9 24.91 20.70 17 22.48 91 22.90 22.42 -.47 +2.6 NY Times N NYT .16 .6 28.72 19.55 2029 25.18 19112 25.78 24.05 +.90 +13.0 NewatrTc n Q NEWA 29.69 5.01 17 5.92 50 6.48 5.87 +.04 +5.7 NewellRub Q NWL .92f 4.4 32.58 15.12 5084 21.09 23424 21.53 20.08 +.69 +13.4 NewfldExp N NFX 9 35.12 12.45 6821 18.57 39543 18.74 17.30 +1.02 +26.7 NewmrkGp Q NMRK .36 3.5 15 15.62 8.63 833 10.33 5661 10.50 9.10 +1.68 +19.4 NewMarket N NEU 7.00 1.7 22 437.63 352.89 42 400.55 181 411.20 394.78 -3.93 -2.8 NewmtM N NEM .56 1.8 24 42.04 29.06 8020 31.77 66326 33.49 30.67 -3.11 -8.3 NewpkRes N NR 11.65 6.39 694 8.54 2847 8.55 7.94 +.37 +24.3 NewsCpA Q NWSA .20 1.6 17.29 10.65 1359 12.52 15133 12.56 12.21 +.28 +10.3 NewsCpB Q NWS .20 1.6 17.70 10.85 628 12.68 3401 12.74 12.42 +.20 +9.8 NewtekBsn Q NEWT 1.80e 9.3 24.24 15.59 235 19.38 858 19.46 18.61 +.50 +11.1 Newtek 22 Q NEWTZ 1.88 7.3 26.19 25.20 0 25.56 2 25.60 25.54 -.04 +.6 Newtek23 n Q NEWTI 1.56 6.2 26.00 24.50 3 25.19 13 25.60 25.05 +.15 +.8 NexGen g A NXE 2.59 1.57 314 1.76 1426 1.88 1.74 -.12 -1.1 NexaRsc n N NEXA 13 20.92 19.92 18.82 Nexeo Sol Q NXEO 12.64 7.93 240 9.12 1071 9.20 8.89 +.16 +6.2 NexPtCr rs N NHF 2.40m 11.2 25.28 18.37 110 21.42 434 21.70 20.90 +.35 +7.5 NxPtRsT n N NXRT 1.10f 3.0 12 38.17 23.04 63 36.66 331 37.24 36.37 -.12 +4.6 NexstarM Q NXST 1.50 1.8 6 89.75 60.30 405 83.45 2079 84.99 82.01 -.74 +6.1 NextDec n Q NEXT 8.86 3.95 21 4.51 92 4.76 4.30 -.23 -16.5 NxtEraLP N NEP 1.80f 4.2 30 50.66 36.84 196 42.97 2606 43.27 40.69 -.80 -.2 NxtGenHl Q NXGN .70 3.8 29 23.73 12.24 362 18.26 1741 18.29 16.24 +1.60 +20.5 NextEra 72 N NEEpI 1.28 5.4 25.70 21.24 48 23.88 171 23.88 23.18 +.29 +6.7 NextEra 73 N NEEpJ 1.25 5.5 25.40 20.93 77 22.76 236 23.09 22.53 +.02 +3.0 NextEra76 N NEEpK 25.40 21.86 38 24.45 231 24.80 24.21 +.03 +6.8 NextEraEn N NEE 4.44 2.5 13 184.20 145.10 1852 176.09 12171 176.61 169.35 +.38 +1.3 NxtEra pfR N NEEpR 60.42 53.67 3 58.41 1166 58.74 56.95 -.09 +1.3 NiSource s N NI .78 2.9 33 28.11 22.44 2661 26.65 14595 26.89 25.59 +.26 +5.1stNiSource pf N NIpB 25.76 25.31 35 25.61 356 25.76 25.31 +.12 +.5 NiaM pfB N NMKpB 3.60 3.9 104.75 91.00 93.45 0 94.00 93.40 +.05 -2.9 NiaM pfC N NMKpC 3.90 4.2 100.00 90.40 0 93.25 0 93.25 93.25 -.80 +.9 NichFncl h Q NICK 45 12.50 8.36 1 10.79 16 10.95 10.65 +.25 +3.7 NicoletBc n Q NCBS 17 58.60 46.02 14 54.49 62 55.35 49.32 +2.53 +11.7 Nielsen plc N NLSN 1.40 5.4 15 39.25 20.53 3591 26.14 18359 26.22 25.00 +.46 +12.0 NightstTh n Q NITE 29.55 9.59 99 14.74 293 15.32 12.57 +.75 +28.0 NikeB s N NKE .88f 1.1 61 86.04 62.09 10387 80.45 37164 80.97 75.46 +4.41 +8.5 NiuTech n Q NIU 10.20 6.04 144 7.83 595 8.20 7.52 +.09 +11.9 NoahHldgs N NOAH 27 69.56 34.20 185 48.83 1856 48.97 43.66 +4.24 +12.7 NobilisH n A HLTH 1.70 .17 102 .43 533 .52 .40 -.09 +2.6 NobleCorp N NE .08 2.3 7.44 2.35 3720 3.43 15496 3.48 3.24 +.07 +30.9 NobleEngy N NBL .44 1.9 24 37.76 17.11 6684 23.39 34254 23.67 21.78 +1.20 +24.7 NobleMid n N NBLX 1.91e 8 57.98 26.08 56 32.94 537 33.55 30.78 +.93 +14.2 NokiaCp N NOK .19e 3.1 6.41 4.75 22431 6.11 95833 6.13 5.90 +.03 +5.0 NomadF n N NOMD 21.45 15.27 528 17.97 2902 18.28 17.60 -.27 +7.5 Nomura N NMR 6.83 3.57 247 4.22 2141 4.23 4.01 +.16 +13.4 Noodles Q NDLS 13.50 5.30 431 7.56 1970 7.56 6.88 +.45 +8.2 Norbord n N OSB 1.29 4.5 45.45 24.18 140 28.50 1081 28.74 26.66 -.89 +7.2 NordicAOff N NAO .18 36.0 1.42 .29 149 .50 879 .55 .47 +.03 +19.0 NordicAm N NAT .23e 10.6 3.47 1.82 2536 2.16 7200 2.18 2.01 +.07 +8.0 Nordson Q NDSN 1.40 1.1 12 151.49 110.16 242 128.28 1128 129.48 120.20 +5.54 +7.5tNordstrm N JWN 1.48a 3.1 19 67.75 43.04 4104 47.52 22100 47.87 43.04 +.14 +2.0 NorflkSo N NSC 3.20f 1.9 25 186.91 127.79 2727 169.05 9130 170.26 161.42 +5.47 +13.0 NorSys Q NSYS 27 8.08 2.77 1 4.32 8 4.52 4.00 +.10 +21.7 NEurO N NRT .78e 12.6 9 9.40 5.12 17 6.19 55 6.55 5.87 -.13 +6.7 NoWestCp N NWE 2.20 3.5 16 65.74 50.01 213 62.17 1435 62.31 59.39 +1.50 +4.6 NorestB Q NBN .04 .2 11 26.00 15.54 34 18.70 99 19.37 17.70 +.20 +11.8 NDynMn g A NAK 1.74 .43 848 .72 4314 .74 .64 +.07 +26.5 NthnO&G A NOG 35 4.49 1.47 8366 2.80 25572 2.85 2.38 +.30 +23.9 NthnTech Q NTIC .48f 1.6 12 41.90 19.55 16 29.46 32 29.46 27.49 +1.88 -.5 NorTrst Q NTRS 2.20 2.4 16 115.61 75.96 2204 91.16 7731 91.21 84.79 +5.51 +9.1 NthnTr pfC Q NTRSP 1.46 5.7 27.78 24.31 56 25.80 174 25.87 25.59 +.11 +4.0 NorthfldBc Q NFBK .40 2.8 18 17.42 12.76 84 14.24 549 14.39 13.80 +.17 +5.1 Nthrim Q NRIM 1.08 3.1 15 45.40 29.66 20 34.94 97 35.42 34.06 -.42 +6.3 NorthropG N NOC 4.80 1.8 28 360.88 223.63 1505 267.75 5641 270.50 254.56 +11.70 +9.3 NStREur n N NRE .60 3.7 16.78 10.08 235 16.33 1328 16.40 15.92 +.01 +12.3 NwstBcsh Q NWBI .68 3.7 19 18.56 15.50 435 18.23 2701 18.28 17.45 +.64 +7.6 NwNaturHl N NWN 1.90f 3.1 71.29 51.50 218 60.63 724 60.81 57.65 +1.34 +.3 NwstPipe Q NWPX 25.05 16.52 88 23.02 224 23.07 22.00 +.03 -1.2 NorwCruis N NCLH 12 61.18 39.36 2363 47.53 8830 47.61 45.42 +1.34 +12.1 NorwdFn s Q NWFL .96f 3.2 19 40.58 28.76 6 30.09 31 32.00 29.64 -1.37 -8.8 NovaLfstyl Q NVFY 2.82 .41 25 .72 116 .77 .68 -.02 +56.7 NovaMeas Q NVMI 12 32.00 20.83 108 23.63 546 24.04 22.60 +.50 +3.7 NovaBay rs A NBY 4.00 .71 23 1.13 91 1.19 .81 +.08 +46.2 NovaGld g A NG 5.05 3.41 1542 3.50 4940 3.91 3.50 -.38 -11.4 Novan n Q NOVN 3.65 .65 134 1.38 554 1.69 1.25 -.21 +66.5 Novanta Q NOVT 78.85 48.40 121 69.43 628 70.43 65.90 +1.87 +10.2 Novartis N NVS 2.75e 3.1 18 94.19 72.30 2745 88.99 9753 89.21 86.62 +1.22 +3.7 Novavax Q NVAX 2.75 1.15 9908 2.05 44922 2.20 2.00 -.15 +11.4 Novelion rs Q NVLN 5.87 .70 130 .97 1384 1.15 .93 -.06 +15.5 NovoNord N NVO .96e 2.0 58.37 41.23 1802 48.05 8421 48.49 46.55 -.50 +4.3 NovoCure n Q NVCR 53.70 19.06 685 46.45 4920 46.49 42.35 +3.20 +38.7 NovumeS hn Q NVMM 4.60 .43 25 .69 148 .72 .53 +.07 +6.2 NovusTher rs Q NVUS 8.61 1.52 7 2.16 24 2.38 2.12 +.04 +35.3 NOW Inc N DNOW 18.56 9.12 783 13.73 3218 13.90 13.05 +.38 +18.0 NuSkin N NUS 1.47 2.3 31 88.68 56.09 701 64.46 2867 65.69 60.70 +2.48 +5.1 NuCana n Q NCNA 32.00 11.45 78 16.02 195 17.36 14.52 -.23 +10.5 NuVasive Q NUVA 40 72.41 43.51 849 48.02 3234 48.04 44.78 +2.48 -3.1 NuanceCm Q NUAN 18.75 12.18 3905 15.35 11944 15.57 14.60 +.21 +16.0 Nucor N NUE 1.60f 2.7 11 70.19 49.79 2998 58.73 11608 58.89 55.52 +2.14 +13.4 Nush EnhYl N NUAG 24.64 22.81 11 23.22 57 23.24 23.15 +.04 +.2 Nush 1-5yr N NUSA 24.73 24.13 11 24.36 22 24.38 24.31 +.03 +.2 NushLCGr N NULG 37.71 27.99 10 32.04 54 32.08 30.86 +.87 +6.5 NushLCVal N NULV 30.90 24.74 8 27.93 53 27.94 27.09 +.70 +6.8 NushMCGr N NUMG 34.88 24.74 5 28.34 139 28.35 27.28 +.81 +8.1 NushMCVal N NUMV 29.85 22.82 5 25.97 21 25.98 25.13 +.75 +9.0 NushSmCap N NUSC 32.44 23.26 23 27.26 146 27.31 26.25 +.77 +10.2 NushShTrm N NURE 28.13 23.57 4 26.54 735 26.51 25.82 +.61 +6.2 Nus AgBd n N NUBD 25.90 23.72 9 24.27 65 24.32 24.25 -.01 NustarEn N NS 2.40 9.1 23 35.91 19.22 490 26.38 2251 26.40 24.52 +1.38 +26.0 NustEn pfA N NSpA 2.13 9.4 25.39 18.21 36 22.57 76 22.57 21.44 +.85 +16.3 Nustar pfB N NSpB 1.91 9.2 24.06 17.21 85 20.65 155 20.74 19.24 +.85 +14.7 Nustar pfC N NSpC 25.91 19.87 46 23.51 508 23.65 22.34 +.71 +14.6 Nustar 43 N NSS 1.91 7.7 26.05 22.23 12 24.85 108 24.95 24.63 +.10 +4.2 Nutanix n Q NTNX 64.87 29.34 2978 52.16 15691 52.43 44.79 +6.70 +25.4 NutriSyst Q NTRI 1.00 2.3 24 53.30 26.06 641 43.54 4183 43.75 43.48 -.14 -.8 Nutrien n N NTR 1.72 3.4 58.99 40.41 1298 51.29 5752 51.72 48.88 +1.42 +9.1 Nuvectra Q NVTR 25.17 7.87 203 14.01 852 15.50 13.97 -1.49 -14.3 NuvNYVl2 n N NYV 14.44 12.64 19 14.28 87 14.30 13.48 +.50 +8.9 NuvCr22 n N JCO 9.83 8.23 72 9.10 290 9.28 8.92 +.12 +7.6 Nuv Mun21 N NHA 9.85 9.25 15 9.55 72 9.55 9.38 +.03 +2.0 NuvHiInO n N NMZ 13.69 11.30 208 12.19 769 12.27 12.15 +.03 +4.7 Nuv Pf22 n N JPT 25.01 20.30 22 22.29 83 22.36 21.25 +.53 +7.5 Nuv 11-21 n N JHB 9.91 8.84 63 9.56 567 9.58 9.32 +.19 +7.4 NuvCA V2 n N NCB 17.45 14.79 15.80 1 15.95 15.67 +.18 +3.7 NvHiInDc19 N JHD 10.05 9.72 55 9.87 285 9.90 9.87 -.02 +.1 Nuv RE In N JRS 10.90 8.02 69 9.46 536 9.50 9.37 +.07 +11.8 NuvMO Pr N NOM 14.66 11.31 2 12.17 27 12.50 11.94 +7.3 NuvAllCEn N JMLP 1.37 21.5 9.50 5.00 129 6.38 488 6.47 6.10 +.16 +16.2 NuvAZ N NAZ .80 6.5 14.31 11.39 13 12.21 63 12.27 12.15 -.06 +3.0 NuvBldAm N NBB 1.34 6.8 21.49 18.70 157 19.72 635 19.85 19.67 -.05 +1.9 NCaAMTFr N NKX .86 6.6 15.23 12.35 80 13.12 440 13.15 13.04 -.01 +3.4 NCADvA N NAC .91 7.0 14.22 12.25 289 12.95 1729 12.97 12.87 +1.6 NCalMunV N NCA .47 4.9 10.28 8.92 29 9.46 161 9.51 9.30 +.10 +4.0 NuvCASel N NXC .63a 4.7 15.40 13.05 9 13.52 63 13.70 13.49 -.01 +1.6 NCTPI N NTC .68a 5.9 12.00 11.01 50 11.66 286 11.69 11.61 +.01 +3.6 NuvCorEqA N JCE 1.21a 9.1 16.49 11.09 94 13.29 290 13.40 12.50 +.72 +10.5 NvCredStr N JQC .62 8.0 8.24 6.98 955 7.70 3326 7.74 7.59 +.10 +4.1 NvDvrsDiv N JDD 1.04 10.4 12.69 8.55 161 9.96 410 10.03 9.60 +.18 +7.9 NuvDivA N NAD .85a 6.6 13.79 12.24 238 12.98 1810 13.06 12.97 -.07 +3.5 NuvEnhM A NZF .83a 6.6 12.61 -.6 NvDow30DO N DIAX 1.06 6.2 20.16 14.72 192 17.22 572 17.37 16.65 +.42 +6.8 NuEnMLP N JMF 1.35 14.6 12.97 7.44 177 9.26 656 9.34 8.92 +.15 +14.0 NEnhMuV N NEV .96a 7.2 14.50 12.55 47 13.31 239 13.64 13.26 -.18 +3.4 NuvFloat N JFR .72 7.5 11.21 8.85 396 9.59 1019 9.63 9.48 +.07 +3.9 NuvFltOp N JRO .76a 7.9 11.30 8.69 212 9.58 812 9.61 9.43 +.11 +6.2 NvGADiv2 N NKG .64a 5.7 12.50 10.64 10 11.26 63 11.35 11.26 -.06 +2.8 NuvGblHIn N JGH 1.58 11.0 17.26 13.21 102 14.41 334 14.57 14.25 -.15 +5.6 NuvHi2020 N JHY .68 6.8 10.34 9.50 13 9.98 153 10.05 9.89 +.07 +.6 NuvEnhMu N NVG 15.38 13.30 414 14.30 1666 14.36 14.27 -.03 +2.3 NNYAmtF N NRK .70 5.8 12.84 11.48 84 12.02 479 12.07 11.97 +.01 +3.2 NuvAmtFr N NEA .75a 5.9 13.60 12.03 594 12.80 2804 12.84 12.73 +.01 +4.0 NuvIntMu N NID .68 5.4 13.02 11.99 156 12.70 422 12.73 12.57 +.06 +2.6 NvIntQMu N NIQ .57 4.5 12.93 11.81 22 12.62 130 12.70 12.61 +.01 +2.2 NMDPI N NMY .67a 5.5 12.52 11.45 22 12.12 150 12.15 12.09 -.02 +3.4 NvMAP N NMT .71a 5.7 14.43 11.49 8 12.49 45 12.58 12.32 -.12 +6.3 NMIQI N NUM .74 5.8 13.29 12.03 12 12.75 121 12.89 12.74 -.05 +2.3 NuvMNMu N NMS .80 6.4 15.15 11.86 16 12.56 98 12.62 12.54 -.01 +3.5 NuvMtgOp N JLS 1.52 6.7 24.38 22.06 28 22.65 332 22.88 22.60 +.07 +1.3 NuMtgOp2 N JMT 1.53 6.9 23.70 21.65 4 22.10 65 22.50 21.90 -.24 -.3 NuvMultM N JMM .48 6.9 7.77 6.58 1 6.94 107 6.96 6.85 +.05 +1.2 NvMuI N NMI .50a 4.8 13.27 9.95 31 10.37 108 10.51 10.37 +.02 +2.3 NuvMuVal N NUV .39a 4.1 10.06 9.11 258 9.56 1725 9.62 9.51 +.03 +3.1 Nv AMT-Fr N NUW .78a 5.0 17.12 14.30 46 15.47 223 15.79 15.24 +.23 +4.7 NvNq100Dy Q QQQX 1.68 7.8 28.19 18.42 119 21.55 740 21.70 20.85 +.51 +7.8 NuvNJDiv N NXJ .82a 6.2 13.61 12.34 120 13.07 364 13.21 13.05 -.09 +2.6 NNYDvA N NAN .80a 6.4 13.64 12.02 47 12.59 152 12.64 12.50 +.01 +2.8 NNYMV N NNY .39a 4.1 9.80 8.82 16 9.52 105 9.64 9.51 -.05 -.3 NuvNYSel N NXN .55 4.2 13.91 12.26 5 13.00 33 13.22 12.95 -.01 +1.1 NNCPI N NNC .59a 4.8 13.00 11.60 26 12.21 133 12.25 12.13 -.01 +3.5 NOHQI N NUO .80 5.8 14.81 13.05 70 13.84 161 13.95 13.77 +.03 +4.1 NvPA N NQP .81a 6.5 13.14 12.02 28 12.53 193 12.65 12.50 -.08 +2.7 NuvPf&Inc N JPI 1.95a 9.1 24.94 18.92 82 21.42 250 21.55 21.26 +.10 +5.9 NvPfdInco N JPC .80 8.9 10.16 7.80 815 9.02 1855 9.16 8.89 +.04 +8.2 NuvQPf2 N JPS .70 8.0 10.04 7.32 1345 8.80 4756 8.85 8.44 +.40 +6.3 NuvREAst N JRI 1.49a 9.8 17.90 13.10 245 15.17 805 15.32 14.61 +.51 +11.3 NuvEqtP N BXMX 1.00 7.7 14.60 10.90 164 12.94 1084 13.00 12.44 +.37 +7.2 NEqPrmG N SPXX 1.04 6.9 19.88 12.81 126 14.99 279 15.11 14.68 +.16 +6.8 NvSMM N NIM .31a 3.2 9.98 9.31 74 9.70 174 9.85 9.68 -.01 +1.1 NSTFI N NXP .55a 3.9 14.95 13.63 39 14.21 109 14.42 14.21 -.11 +1.0 NSTFI2 N NXQ .53a 4.0 14.06 13.04 14 13.50 68 13.66 13.50 -.15 +.7 NSTFI3 N NXR .55a 3.8 14.97 13.90 9 14.41 83 14.64 14.40 -.20 +.8 NuvSnIn N NSL .42 7.4 6.65 5.30 98 5.71 563 5.76 5.67 -.02 +3.8 NuShDCrd N JSD 1.16a 7.6 17.75 13.53 49 15.35 164 15.42 15.03 +.23 +7.1 Nv TA Div N JTD 1.23 8.3 18.44 12.44 46 14.91 174 14.94 14.21 +.62 +11.3 NvTxATR N JTA 1.04 9.3 14.65 9.25 51 11.13 218 11.26 10.66 +.30 +9.7 NTXQI N NTX .65 5.1 14.26 12.13 12 12.73 63 12.88 12.70 -.04 +2.7 NVAPI N NPV .65a 5.4 12.80 11.33 55 12.12 150 12.15 12.07 -.04 +3.4 NuverEnv n A NES 26.50 7.09 6 11.18 19 11.40 10.00 +1.51 +36.3 Nvidia Q NVDA .64f .4 26 292.76 124.46 16237 156.93 78883 157.98 145.77 +8.10 +17.6 NxStageMd Q NXTM 29.26 22.70 739 28.50 2438 28.99 28.35 -.40 -.4 Nxt-ID wt Q NXTDW .50 .35 .39 Nxt-ID rs Q NXTD 3.34 .53 291 1.30 2838 1.40 .95 +.37 +91.2 NymoxPh Q NYMX 4.60 1.25 177 2.26 737 2.39 1.81 +.41 +72.5O -:O2Micro Q OIIM 2.40 1.30 17 1.65 103 1.69 1.54 +.08 +9.3 OFG Bncp N OFG .28f 1.5 13 18.65 8.85 490 18.18 1921 18.22 16.80 +1.19 +10.4 OFG pfA N OFGpA 1.78 7.3 25.06 21.39 8 24.42 21 24.45 24.15 +.14 +.8 OFG pfB N OFGpB 1.75 7.2 24.99 20.77 2 24.23 9 24.45 24.19 +.03 -.2 OFG pfD N OFGpD 1.78 7.3 25.72 21.29 6 24.50 7 24.70 24.50 -.20 +2.2 OFS Cap Q OFS 1.36a 12.3 9 12.75 9.53 27 11.10 127 11.20 10.91 +.11 +4.7 OFS C25 n Q OFSSL 1.59 6.4 25.52 22.38 1 24.80 8 25.06 24.31 +.42 +2.3 OFS 25 n Q OFSSZ 25.01 23.47 2 24.88 11 25.00 24.70 +.26 +3.6 OFS Cred n Q OCCI 2.00 12.8 19.00 13.75 3 15.65 17 16.00 15.38 +.05 +2.6 OGE Engy N OGE 1.46 3.6 21 41.80 29.59 1186 40.28 6798 40.59 38.92 +.56 +2.8 OHA Inv Q OHAI .08 7.0 6 1.65 .85 7 1.14 47 1.24 1.10 -.10 +12.9 ONEGas N OGS 2.00f 2.4 25 87.75 62.20 284 81.81 1754 82.38 75.82 +4.27 +2.8 OP Bancp n Q OPBK 14.10 8.07 14 9.19 122 9.44 9.05 -.22 +3.6 OReillyAu Q ORLY 23 363.20 217.64 576 351.50 2703 353.74 335.31 +12.77 +2.1 OSI Sys Q OSIS 68 82.94 50.50 139 76.70 517 78.18 74.21 +.14 +4.6 OakVlyBcp Q OVLY .27e 1.5 15 25.65 16.39 9 17.81 53 19.11 17.81 -1.08 -2.7 OaktreeC N OAK 3.59e 8.6 12 46.80 38.65 110 41.55 650 41.83 40.15 +.72 +4.5 OaktrSpL Q OCSL .38 8.2 5.14 4.08 334 4.64 1260 4.67 4.41 +.16 +9.7 OaktrSp28 Q OCSLL 1.53 6.2 25.20 21.56 2 24.75 25 24.85 24.00 +.58 +5.1 OaktStInco Q OCSI .62 7.4 11 8.87 7.44 38 8.40 241 8.47 8.10 +.12 +8.4 OasisMid n N OMP 1.72f 9.3 41 24.21 14.98 111 18.50 634 19.30 18.28 -.52 +15.7 OasisPet N OAS 14.57 4.74 9858 6.78 43248 6.84 6.15 +.45 +22.6 OasmiaPh n Q OASM .02p 5.70 1.05 0 3.12 21 3.40 3.07 -.15 +3.0 ObalonT n Q OBLN 8.06 1.46 88 1.71 601 1.91 1.60 -.10 -17.4 ObsEva n Q OBSV 20.35 9.05 21 13.74 147 14.10 13.06 -.05 +8.5 Obsidian g N OBE 1.28 .33 352 .49 2255 .51 .47 -.02 +21.1 OcciPet N OXY 3.12 4.7 52 87.67 56.83 4596 67.03 25219 67.23 64.45 +.81 +9.2 OceanBio Q OBCI .05e 4.78 3.05 1 3.67 7 3.70 3.45 +.27 +11.9 OceanPw h Q OPTT 1.52 .28 160 .35 1024 .40 .32 -.03 +2.9 Oceaneerg N OII .60 3.8 28.62 10.74 821 15.90 4637 16.11 14.91 +.14 +31.4 OceanFst Q OCFC .68f 2.9 14 30.90 21.30 186 23.36 1653 23.54 22.28 +.66 +3.8 OconeeFed Q OFED .40 1.5 30.27 23.06 3 26.15 12 26.40 24.87 +1.22 +5.0 OcularTher Q OCUL 8.28 3.55 290 3.94 1304 4.11 3.85 -.01 -1.0 OcwenFn N OCN 4.84 1.20 433 1.86 3571 1.99 1.76 +.07 +38.8 OdonateT n Q ODT 32.00 11.54 73 17.03 425 17.85 14.85 +2.11 +21.0 OdysMr rsh Q OMEX 13.75 3.16 35 5.65 483 6.58 5.33 +.34 +69.7 OfficeDpt Q ODP .10 3.3 9 3.66 2.00 3664 2.99 20919 3.05 2.91 +.05 +15.9 OhioValB Q OVBC .84 2.4 22 56.15 26.45 10 34.95 48 39.77 34.13 -1.42 -1.2 OhrPhar h Q OHRP .39 .08 430 .13 2890 .14 .11 +.00 +48.8 Oi SA C N OIBR/C 7.02 1.53 2962 1.66 15818 1.84 1.65 -.22 +3.8 OilStates N OIS 38.95 13.20 636 17.86 3158 18.14 17.12 +.02 +25.1 Oil-Dri N ODC .96 3.4 30 46.73 24.25 14 28.03 61 29.12 27.64 +.44 +5.8sOkta n Q OKTA 77.91 26.20 2513 77.90 13739 79.50 66.15 +9.49 +22.1 OldDomFrt Q ODFL .52 .4 33 170.22 115.00 619 136.63 2441 136.91 124.08 +8.79 +10.6 OldLnBc Q OLBK .40 1.4 15 35.72 24.51 73 29.15 448 29.22 27.21 +.99 +10.8 OldNBcp Q ONB .52 3.1 21 20.95 14.45 1126 16.75 5958 16.81 15.81 +.75 +8.8 OldPoint Q OPOF .44 2.1 14 31.50 19.00 3 20.50 111 21.08 19.80 -.32 -6.1 OldRepub N ORI .78 3.6 19 23.05 19.48 1197 21.61 8008 21.86 20.80 +.61 +5.1 OldSecBc Q OSBC .04 .3 15 16.30 11.32 64 14.27 699 14.48 13.49 +.67 +9.8 OlScCTrI pf Q OSBCP .78 7.5 10.68 10.18 10.43 8 10.54 10.37 +.09 +.9 Olin N OLN .80 3.4 5 38.75 17.87 1255 23.59 9711 23.69 21.48 +.70 +17.3 Ollies n Q OLLI 32 97.61 50.65 971 75.68 4686 78.32 73.60 -.83 +13.8 OlympStl Q ZEUS .08 .4 6 25.84 13.72 56 18.92 335 18.94 16.55 +1.78 +32.6 OmegaFlex Q OFLX .96 1.5 36 95.00 51.02 15 63.40 54 63.48 55.05 +4.30 +17.3sOmegaHlt N OHI 2.64 6.9 14 38.34 24.90 1066 38.16 6587 38.43 36.48 +1.22 +8.6 Omeros Q OMER 27.00 8.36 607 13.43 5736 14.33 12.36 +1.38 +20.6 Omnicell Q OMCL 79.48 39.75 330 67.61 1148 67.80 63.58 +3.18 +10.4 Omnicom N OMC 2.40 3.2 15 83.34 65.85 2149 76.00 9316 76.60 73.75 -.51 +3.8 Omnova N OMN 11.90 6.28 127 8.25 611 8.40 7.75 +.20 +12.6 OnAssign N ASGN 32 86.13 66.22 81.88 OnDeckCap N ONDK 71 9.41 4.11 522 7.06 2104 7.30 6.89 -.11 +19.7 OnSmcnd Q ON 9 27.10 14.55 5808 18.41 25164 18.63 17.21 -.08 +11.5 OnTrack Q OTIV 1.40 .55 87 .75 546 .82 .69 -.05 +27.1 OncoMed Q OMED 3.62 .55 488 .79 2559 .83 .65 +.08 +5.8 OncoCyte n A OCX 4.63 1.10 18 1.80 114 1.80 1.51 +.20 +30.4 OncolBio n Q ONCY 7.40 1.64 61 2.02 711 2.23 1.96 -.03 +11.6 Onconov wt Q ONTXW .80 .80 .80 Onconva rs Q ONTX 39.98 1.69 157 1.95 1427 2.47 1.90 -.37 -7.6 OncoSec rs Q ONCS 2.21 .54 256 .72 1229 .75 .66 -.01 +12.5 OneGpHosp Q STKS 3.68 1.87 20 3.15 155 3.36 3.15 -.10 +2.6 OneHorz rs Q OHGI 3.03 .07 1607 .11 8237 .13 .10 -.01 +25.6 180 DgrCap Q TURN 2.50 1.68 39 2.01 177 2.03 1.92 +.07 +14.9 OneLibrty N OLP 1.80 6.9 16 29.44 21.02 53 26.25 227 26.50 25.60 +.46 +8.4 OneStopS n Q OSS 6.25 1.81 14 2.44 95 2.70 2.19 +.11 +25.8 1800Flowrs Q FLWS 11 15.00 9.76 107 12.90 841 13.17 12.65 -.12 +5.5 OneSmart n N ONE 16.00 6.71 176 8.85 731 9.02 8.01 +.64 +13.5 OneSpan Q OSPN 76 23.35 11.41 545 14.38 1259 14.73 13.61 +.60 +11.0 OneMain N OMF 14 37.29 22.47 418 28.85 2315 28.96 27.24 +1.35 +18.8 ONEOK N OKE 3.44f 5.4 46 71.99 50.26 3429 63.19 19085 63.69 58.45 +3.39 +17.1 Ooma n N OOMA 76 17.50 9.30 50 15.22 263 15.47 14.05 +.66 +9.7 OpenText s Q OTEX .61 1.7 22 40.31 30.99 360 35.29 1456 35.35 33.87 +.80 +8.3 OperaLtd n Q OPRA 66 15.62 5.31 307 7.55 713 7.99 7.00 +.02 +35.8sOpesAcq n Q OPES 10.02 9.30 110 10.05 112 10.05 10.01 +.05 +1.2 OpesAcq un Q OPESU 10.32 9.11 10.24 1 10.24 10.23 -.00 -.3 OpGen n rs Q OPGN 7.60 .76 33 1.70 671 1.81 1.63 -.03 +30.8 Ophthotech Q OPHT 4.50 1.02 93 1.39 476 1.43 1.34 +15.8 OpiantPh n Q OPNT 32.28 12.02 18 15.15 115 16.25 13.58 +.83 +4.8 OpkoHlth Q OPK 6.40 2.34 2679 3.80 16533 3.89 3.63 -.03 +26.2 OppLgCap N RWL .72e 1.4 55.32 43.56 46 50.01 234 50.08 48.08 +1.48 +7.5 Opp RUT n N OMFS 28.76 22.01 24.89 2 24.79 24.50 +.34 +7.8 OppMidCap N RWK .59e .7 65.13 48.19 75 57.41 129 57.66 55.28 +1.64 +12.0 OppSmCap N RWJ .59e .9 79.48 53.86 20 65.31 126 65.78 62.89 +1.65 +13.9 OppUltDiv N RDIV 1.15e 3.2 39.93 31.73 390 36.04 1661 36.12 35.12 +.60 +7.6 OpR1000V n N OVLU 27.53 22.90 24.76 0 24.72 24.57 +.09 +10.0 OpR1000L n N OVOL 27.27 23.75 25.26 0 25.24 25.24 +.26 +3.6 OpR1000Y n N OYLD 26.63 22.48 24.62 0 24.48 24.48 +.31 +3.9 Op R1000D n N OMFL 29.21 23.67 7 26.32 24 26.34 25.62 +.53 +4.9 OpIntRev n N REFA 30.89 22.16 0 24.37 1 24.23 23.85 +.53 +6.7 OpGlbRv n N RGLB 30.09 23.17 24.98 5 24.95 24.76 +.15 +5.2 Opp Rev n N ESGL 33.09 26.51 0 29.80 3 29.83 28.97 +.77 +7.3 OppGlRv n N ESGF 33.63 25.55 1 28.11 7 28.11 27.43 +.59 +6.6 OppenFin N RWW .58e .9 74.63 53.51 4 63.21 19 63.30 59.64 +3.56 +9.5 OpEMRev n N REEM 30.65 23.05 0 24.90 10 24.95 24.30 +.51 +5.2 OppenHldg N OPY .44 1.6 9 34.15 23.51 51 27.72 339 27.96 26.21 +1.27 +8.5 OptiNose n Q OPTN 30.00 5.66 109 7.17 759 7.58 6.52 -.09 +15.6 Optibase Q OBAS 9.60 7.43 1 9.34 12 9.60 8.69 +.14 +7.7 OptCable Q OCC .08 2.2 6.40 2.30 2 3.69 16 3.69 3.38 +.12 -3.1tOptimBk h Q OPHC 7.18 2.15 3.50 3 3.72 2.15 +.03 +16.7 OpusBank Q OPB .43e 2.0 14 30.95 17.79 202 21.62 1325 21.63 19.74 +1.58 +10.4 Oracle N ORCL .76 1.5 51 53.48 42.40 15931 49.27 71761 49.57 47.41 +1.17 +9.1 OramedPh Q ORMP 8.98 2.97 16 3.41 147 3.65 3.30 +.01 +13.7tOrange N ORAN .41e 2.7 18.57 15.16 370 15.40 2400 15.62 15.16 -.35 -4.9 OraSure Q OSUR 23 22.22 10.27 792 12.19 2829 12.46 11.21 +.02 +4.4 Orbcomm Q ORBC 11.95 7.62 452 8.50 1734 8.78 8.39 -.25 +2.9 Orbotch Q ORBK 21 65.75 44.14 550 58.42 3442 58.74 56.73 +.07 +3.3 OrchTher n Q ORTX 19.24 8.65 11 13.32 389 14.12 12.50 -.92 -15.3 OrchidIsl N ORC .96e 14.1 36 8.35 5.83 478 6.79 2273 6.84 6.69 +.04 +6.3 OrchidsPP A TIS 1.40 100.0 2 15.74 .60 289 1.40 893 1.47 1.17 +.16 +48.9 OrganognH Q ORGO 310.90 9.47 40 30.35 52 137.00 30.35 -119.65 +199.0 Organovo Q ONVO 2.09 .90 866 1.03 3604 1.15 1.02 -.04 +7.6 Orgenesis n Q ORGS 16.80 3.87 7 5.16 51 5.30 4.84 +.23 +10.3 OrignAg rs Q SEED 15.20 4.75 6 6.37 206 6.45 5.90 +.22 +23.2 OrigBcp n Q OBNK .13 .4 70 42.31 27.41 45 36.22 208 36.57 34.08 +1.39 +6.3 OrionEng h Q OESX 1.25 .53 38 .95 2768 1.17 .85 +.11 +66.4 OrionECarb N OEC .80 60 36.55 23.12 190 27.54 1693 28.13 26.53 +.54 +8.9 OrionGpHl N ORN 9.83 4.04 242 5.11 799 5.35 4.75 -.07 +19.1 Oritani Q ORIT 1.00a 6.2 12 17.30 14.07 204 16.15 1139 16.25 15.52 +.52 +9.5 Orix N IX 100.03 67.00 58 78.16 519 78.38 75.87 +1.73 +9.2 OrmatTc N ORA .53 1.0 50 70.68 45.79 102 55.49 597 55.97 52.76 +.96 +6.1 OrrstownF Q ORRF .52 2.7 15 27.05 17.30 16 19.36 65 19.60 18.81 -.18 +6.3 OrthoPed n Q KIDS 39.81 14.00 50 34.04 194 35.00 31.50 +1.42 -2.4 OrthoMed Q OFIX 69 63.57 47.79 116 51.93 454 52.08 48.82 +1.18 -1.1 OshRusS n N OUSM 29.16 22.38 8 25.46 100 25.58 24.65 +.66 +7.8 OshkoshCp N OSK .96 1.3 17 100.26 51.42 880 72.75 3996 73.28 66.30 +4.35 +18.7sOsirisTher n Q OSIR 14.90 7.30 64 14.50 364 14.90 12.95 +1.01 +7.4 OsiskoGl n N OR .20 12.10 7.00 531 8.64 1872 9.06 8.50 -.35 -1.6 Osmotica n Q OSMT 9.90 6.21 39 8.20 140 9.35 8.05 -.11 +5.8 OssenInn rs Q OSN 8.90 1.06 25 1.61 157 1.74 1.30 +.21 +19.3 Otelco Q OTEL 8 17.75 12.10 4 16.08 8 16.99 15.87 -.41 -.6 Otonomy Q OTIC 6.45 1.50 49 2.03 192 2.12 1.97 +.06 +9.7 OttawaBc n Q OTTW .20 1.5 52 14.66 12.75 2 13.39 15 13.55 13.22 +.08 +.5 OtterTail Q OTTR 1.34 2.8 22 51.88 39.00 64 48.37 384 48.50 45.94 +.88 -2.6 OutfrontM N OUT 1.44 7.0 18 22.99 16.81 537 20.52 3233 20.57 20.09 +.22 +13.2 OutlookTh Q OTLK 1.27 .57 2 .66 100 .73 .64 -.02 +2.2 OverSh rs N OSG 4.16 1.53 206 2.00 1181 2.11 1.93 -.03 +20.5 Overstk Q OSTK 83.60 12.33 5457 15.13 10150 15.60 13.33 -.14 +11.4 Ovid Th n Q OVID 11.45 2.34 88 3.56 250 3.59 3.24 +.11 +46.9 OwensMin N OMI .30m 4.1 5 22.91 5.83 6837 7.27 12824 7.84 7.18 -.09 +14.8 OwensCorn N OC .88f 1.8 15 96.52 40.64 778 48.87 8771 49.75 45.82 +2.45 +11.7 OwensIll N OI .20 1.0 23 23.61 15.67 1484 19.49 6422 19.53 18.46 +.97 +13.1 OwensRM A ORM .80 3.9 14 20.75 13.71 39 20.52 142 20.70 19.95 +.33 +9.2 Oxbridge Q OXBR .48 48.0 8 3.00 .51 5 1.00 38 1.14 .87 +58.7 OxfordImm Q OXFD 19.19 10.00 128 14.88 410 15.17 14.60 -.02 +16.4 OxfordInds N OXM 1.36 1.8 18 97.19 63.50 101 76.83 651 77.21 73.48 +1.40 +8.2 OxfordLn Q OXLC 1.62 15.7 11.74 7.35 269 10.34 2081 10.54 10.05 +.20 +6.6 Oxford 23pf Q OXLCO 1.88 7.4 25.60 23.98 6 25.50 38 25.55 25.40 +.10 +1.5 OxfrLn24 pf Q OXLCM 1.69 6.7 25.93 24.02 0 25.26 7 25.29 25.05 +.10 +.2 OxfSqCap Q OXSQ .80 12.7 5 7.52 5.15 96 6.32 436 6.35 6.16 +.11 -2.3P-Q:P&F Inds Q PFIN .20 2.6 8.88 6.03 3 7.70 25 8.15 7.15 -.35 -.4 PAM Q PTSI 46 70.00 31.81 5 51.91 37 55.40 50.44 -1.27 +31.7 PB Bncp Q PBBI .28f 2.5 52 12.20 10.25 7 11.02 12 11.19 11.00 -.00 +2.0 PBF Engy N PBF 1.20 3.3 11 53.91 28.25 1035 36.35 6431 36.70 34.10 +1.84 +11.3 PBF Logist N PBFX 1.96f 9.1 12 22.70 17.75 46 21.47 422 21.56 20.96 +.21 +6.8 PC Cnnctn Q CNXN .32e 15 43.05 22.66 61 32.54 268 32.84 30.62 +1.05 +9.5 PC-Tel Q PCTI .22 4.3 7.73 3.88 88 5.12 175 5.17 4.66 +.39 +19.3 PCM Fund N PCM .96 9.2 11.97 9.35 32 10.42 115 10.71 10.28 -.02 +2.7 PCM Inc Q PCMI 30 25.23 6.90 60 19.83 578 20.39 19.27 +.26 +12.6 PCSB Fn n Q PCSB .12 .6 51 22.34 18.16 115 20.02 372 20.34 19.84 -.26 +2.4 PDC Engy Q PDCE 66.20 26.59 1087 33.55 6586 34.65 31.80 -.02 +12.7 PDF Sol Q PDFS 90 15.99 7.56 158 9.85 1025 9.92 8.94 +.57 +16.8 PDL Bio Q PDLI .20 6.4 3.22 2.25 1243 3.12 6268 3.21 3.09 -.07 +7.6tPDL Cmt n Q PDLB 16.23 12.42 17 12.71 94 12.96 12.42 +.07 -.2tPG&E Cp N PCG 2.12f 29.3 1 49.42 5.07 53285 7.23 634937 9.73 5.07 -10.36 -69.6 PGT Inc N PGTI 20 26.40 14.50 405 16.54 1803 16.97 16.01 -.37 +4.4 PHI vtg Q PHII 13.95 2.25 24 2.83 57 3.00 2.50 -.12 +25.6 PHI nv Q PHIIK .20 8.2 13.39 1.69 494 2.44 1539 2.50 1.92 +.32 +31.9 PICO Hld s Q PICO 5.00e 13.40 8.85 76 9.97 419 10.22 9.82 -.16 +9.1 PIMCO1-3Tr N TUZ .34a .7 50.33 49.70 10 50.11 24 50.20 50.07 -.03 -.1 Pimc1-5Tip N STPZ .53e 1.0 52.06 50.70 32 51.00 183 51.15 50.98 -.11 +.3 Pim15TIPS N LTPZ .42e .7 68.78 60.26 17 62.33 58 62.81 61.95 -.48 -.1 PimBrdTIPS N TIPZ .80e 1.4 58.01 55.39 4 56.06 29 56.36 56.02 -.29 +.1 PimLwDur N LDUR 2.82e 2.0 101.42 98.44 6 98.89 85 99.11 98.63 +.04 +.1 PimcoTR N BOND 6.13e 5.9 105.83 100.80 110 103.06 747 103.15 102.89 +.01 +.3 Pim0-5HYCp N HYS 5.21e 5.3 101.47 94.05 163 98.36 1279 98.52 97.53 +.33 +3.4 PimIGBd N CORP 3.12a 3.1 105.43 97.04 45 99.96 197 99.96 99.24 +.37 +.9 PimShMat N MINT .82e .8 101.72 100.93 1267 101.19 5844 101.20 101.05 +.13 +.2 PimIntMu N MUNI 1.26 2.4 53.58 51.69 14 52.91 147 53.12 52.89 -.06 +.2 PimSTMun N SMMU .47e .9 50.22 49.48 5 49.91 16 49.92 49.82 +.04 +.2 Pim25yrZro N ZROZ 3.07e 2.8 119.20 100.44 25 110.42 103 112.53 109.72 -1.71 -1.8 PJT Part n N PJT .20 .5 61.18 35.28 145 44.36 400 44.56 42.08 +1.95 +14.4 PLDT Inc N PHI 1.60e 6.7 32.66 20.49 231 23.78 843 23.96 23.18 -.04 +11.2 PLX Phr rs Q PLXP 7.60 1.00 110 4.88 674 6.23 3.45 +.65 +219.0 PNC pfP N PNCpP 1.65 6.3 28.36 25.04 165 26.00 873 26.36 25.75 +.04 +1.0 PNC pfQ N PNCpQ 1.34 5.5 25.36 22.30 66 24.27 266 24.27 23.83 +.30 +5.0 PNC N PNC 3.80 3.0 12 163.59 108.45 2892 125.25 20834 125.69 117.17 +6.15 +7.1 PNM Res N PNM 1.16f 2.8 21 45.35 33.75 515 42.00 2492 42.02 40.06 +.49 +2.2 POSCO N PKX 93.12 52.17 212 58.75 1239 58.90 55.73 +1.79 +6.9 PPDAI n N PPDF 8.68 3.50 731 3.68 4421 3.92 3.62 -.23 +2.2 PPG s N PPG 1.92 1.8 19 122.07 94.37 2245 105.43 11965 107.51 99.41 +3.57 +3.1 PPG wd N PPG/WD 138.47 PPL Cap 73 N PPX 1.48 5.8 25.75 23.63 45 25.24 139 25.24 24.75 +.19 +2.5 PPL Corp N PPL 1.64 5.5 13 32.46 25.30 4372 30.07 24322 30.16 28.53 +.57 +6.1 PQ GrpH n N PQG 30 18.69 12.88 79 14.92 479 15.18 14.08 +.13 +.7 PRA Grp Q PRAA 53 43.75 22.62 346 29.76 1582 29.79 27.41 +1.28 +22.1 PRA Hlth Q PRAH 121.98 79.20 250 101.65 1830 102.36 95.01 +4.53 +10.5 PRGX Glbl Q PRGX 10.30 6.95 41 8.98 163 9.22 8.75 -.13 -5.2 PS BusPk N PSB 4.20f 3.0 28 143.55 107.91 81 138.60 427 139.97 134.25 +2.64 +5.8 PSBPk pfU N PSBpU 1.44 6.0 25.99 22.55 412 23.95 582 24.13 23.40 +.55 +2.1 PSBPk pfV N PSBpV 1.42 5.8 25.44 22.61 7 24.78 29 24.78 24.03 +.63 +4.6 PS BusP pfY N PSBpY 24.78 20.07 988 21.87 1053 21.95 21.50 +.13 +6.4 PS BusP pfX N PSBpX 1.31 5.9 25.24 20.21 16 22.27 103 22.48 21.75 +.16 +6.9 PS BsPk pfW N PSBpW 25.21 20.03 9 22.11 46 22.24 21.66 +.31 +6.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, January 19, 2019

PAGE 47

PTC Inc Q PTC 107.44 65.03 1580 87.68 4672 89.33 84.41 +1.27 +5.8 PTC Thera Q PTCT 52.95 20.73 546 34.44 2551 36.00 33.81 -1.26 +.3 PVH Corp N PVH .15 .1 12 169.22 86.46 1634 110.18 6500 110.84 103.26 +4.41 +18.5 PacWstBc Q PACW 2.40 6.1 12 55.86 31.16 1391 39.55 7171 39.72 35.84 +3.26 +18.8 Paccar Q PCAR 1.28f 2.0 10 79.69 53.43 2245 62.98 10148 63.17 58.66 +3.54 +10.2 PcrTrnd750 N PTLC 31.87 27.13 701 28.78 2196 28.81 28.77 -.01 PcrTrnd450 N PTMC 33.96 29.04 168 30.86 708 30.88 30.85 +.01 +.1 PcrTrnd100 N PTNQ 36.44 29.07 133 32.71 530 32.72 32.68 +.02 +.1 PacrCash n N GCOW 33.93 26.76 43 29.58 177 29.61 28.77 +.53 +5.9 PacrTrendp N PTEU 33.39 24.98 47 25.08 151 25.11 25.06 +.01 +.1 Pacr Wlth n N PWS 27.67 23.18 56 23.73 256 24.06 23.72 -.28 -1.7 Pac Cash n N CALF 32.73 21.63 149 25.61 213 25.76 24.85 +.44 +10.5 PacDvCsh n N ICOW 31.03 23.12 12 25.94 76 25.98 25.31 +.29 +7.9 PacBiosci Q PACB 7.84 2.02 1220 7.34 6419 7.35 7.10 +.12 -.8 PacCityF n Q PCB .12 .8 20.95 13.36 15 15.00 92 15.58 14.70 -4.2 PacifCstOil N ROYT .15e 8.0 4 2.95 1.48 129 1.84 462 1.86 1.77 +.04 +12.2 PacEthanol Q PEIX 4.75 .76 360 1.13 1048 1.19 1.04 -.04 +31.2tPacGE pfA A PCGpA 1.50 9.6 29.12 13.52 73 15.70 2229 17.62 13.52 -3.11 -18.2tPacGE pfB A PCGpB 1.37 9.7 26.19 12.19 5 14.16 152 15.18 12.19 -2.61 -17.5tPacGE pfC A PCGpC 1.25 9.5 24.90 11.00 6 13.15 47 13.57 11.00 -2.03 -16.5tPacGE pfD A PCGpD 1.25 9.6 24.89 10.85 11 13.03 201 13.56 10.85 -2.12 -17.3tPacGE pfE A PCGpE 1.25 9.6 25.30 10.25 5 13.00 108 13.56 10.25 -2.16 -17.5tPacGE pfG A PCGpG 1.20 9.4 24.15 11.05 2 12.75 87 13.56 11.05 -1.67 -14.7tPacGE pfH A PCGpH 1.12 8.7 23.75 11.50 0 13.00 98 14.00 11.50 -1.36 -7.0tPacGE pfI A PCGpI 1.09 8.7 22.63 10.23 1 12.60 59 13.15 10.23 -1.55 -8.4 PacMerc Q PMBC 17 10.45 6.80 18 7.80 121 7.81 7.43 +.24 +9.1 PacPreBc Q PPBI .15p 17 46.05 23.01 307 28.77 2642 28.78 26.41 +1.99 +12.7 Pacif pf A PPWp 5.00 5.0 100.26 PaciraPhm Q PCRX 55.00 26.95 559 40.04 2469 40.32 37.05 +1.68 -6.9 PackAmer N PKG 3.16 3.4 15 131.13 77.90 1033 91.90 4144 92.62 88.53 +.78 +10.1 Pagsegur n N PAGS 31 39.97 17.02 2356 22.39 8098 22.56 20.80 +.50 +19.5 PainThr rs Q PTIE 10.87 .76 176 1.13 2512 1.26 1.04 +.04 +32.9 PalatinTch A PTN 1.59 .59 541 .70 2347 .75 .70 -.03 -1.0 PaloAltNet N PANW 239.50 148.41 1402 203.30 5797 205.45 193.00 +7.33 +7.9 PampaEng N PAM 72.98 24.93 423 35.77 1679 36.84 34.82 -.63 +12.4 PanASlv Q PAAS .14 1.0 27 18.75 12.12 1619 14.18 6596 15.12 14.16 -.82 -2.9 Pandora N P 10.07 4.09 7358 8.68 23961 8.80 8.40 +.09 +7.3 PangaeaL Q PANL 1 3.90 2.13 3 3.10 9 3.10 2.91 +.09 +2.3 PanhO&G N PHX .16 1.0 18 23.10 14.24 50 15.82 129 16.20 15.29 -.04 +2.1 PapaJohns Q PZZA .90 2.1 30 69.45 38.05 572 42.86 2605 43.76 41.91 +.30 +7.7 PapaMurph Q FRSH 10 5.75 4.28 8 4.79 173 5.14 4.44 -.25 +.8 ParTech N PAR 85 26.40 8.24 145 24.66 663 24.83 20.60 +2.87 +13.4 ParaGold n A PZG 3 1.64 .81 18 .91 115 .99 .90 -.08 +9.8 ParamtGp N PGRE .40 2.9 16.05 12.18 1064 13.73 7599 13.75 13.12 +.47 +9.3 ParatekPh Q PRTK 18.10 4.50 350 6.72 1843 6.81 6.11 +.48 +31.0 ParingaR n Q PNRL 10.38 6.50 6.85 3 7.20 6.60 +.35 -9.9 ParkCity Q PCYG 41 11.75 5.64 27 7.39 135 7.66 7.02 -.13 +23.8 ParkEl N PKE .40 1.8 17 24.16 16.45 525 22.77 1340 22.90 21.82 +.61 +26.0 ParkHot n N PK 2.80f 9.8 34.27 23.91 1846 28.70 7944 29.09 28.03 +.27 +10.5 ParkNatl A PRK 3.84 4.1 14 119.00 79.27 31 94.17 165 95.58 89.67 +4.17 +10.9 ParkOh Q PKOH .50 1.6 15 47.90 28.01 49 31.20 172 32.61 30.60 -1.14 +1.7 ParkeBcp Q PKBK .56 3.0 12 24.80 16.71 6 18.91 27 19.10 18.27 +.74 +1.0 ParkerHan N PH 3.04 1.9 20 212.80 140.82 1200 162.49 4489 164.17 153.70 +4.51 +9.0 ParsleyEn N PE 22 33.43 14.17 6205 19.25 26808 19.54 18.30 +.53 +20.5 PrtnrCm Q PTNR 13 6.28 3.23 0 4.56 15 4.66 4.36 -.07 -3.4 PartRe pfF N PREpF 1.47 6.0 27.26 21.71 3 24.69 17 25.23 24.46 -.37 +4.9 PartRe pfG N PREpG 1.63 6.3 26.98 23.48 2 25.96 27 25.96 25.38 +.44 +5.2 PartRe pfH N PREpH 1.81 6.8 29.17 24.26 48 26.50 176 26.58 26.21 +5.2 PartRe pfI N PREpI 1.47 6.0 25.95 21.01 14 24.65 62 24.83 24.15 -.22 +8.3 PartyCity n N PRTY 12 16.95 8.24 709 11.85 5112 11.95 11.30 +.18 +18.7 PathfdBcp Q PBHC .24 1.7 21 16.64 13.45 0 14.26 2 14.78 14.09 -.18 -8.9 PatrkInd s Q PATK 13 72.35 27.32 795 38.95 1942 39.14 34.30 +3.74 +31.5 PatrNBc rs Q PNBK .04 .3 20 25.50 13.80 14.35 1 14.61 14.35 -.59 +.7 PatriotTr n Q PATI 15 23.80 17.74 2 18.75 9 19.50 18.75 -.10 -4.9 PatternEn Q PEGI 1.69 8.4 13 21.94 16.58 1407 20.06 5469 20.48 19.20 -.17 +7.7 Patterson Q PDCO 1.04 4.7 10 38.52 18.94 769 22.29 4506 22.59 21.44 +.47 +13.4 PattUTI Q PTEN .16 1.2 25.03 9.49 3069 12.86 19400 13.10 11.82 +.14 +24.3 Pavmed n Q PAVM 3.05 .86 43 .97 344 1.00 .91 -.02 +.9 Paychex Q PAYX 2.24 3.2 27 76.02 59.36 2190 69.90 10372 70.07 66.71 +2.61 +7.3 PaycomSft N PAYC 164.08 80.39 627 136.24 2309 137.39 123.73 +8.94 +11.3 Paylocity Q PCTY 88.47 41.15 213 66.37 915 66.63 61.30 +3.85 +10.2 PayData rs Q PYDS 2.53 1.38 80 2.18 318 2.20 1.84 +.34 +31.3 PayPal n Q PYPL 58 93.70 70.22 11907 91.12 48563 92.35 89.55 +.47 +8.4 pdvWirelss Q PDVW 47.87 22.50 22 39.73 114 40.13 37.65 +.03 +6.3 PeabodyE n N BTU .52 1.5 47.84 29.08 798 34.68 3638 34.88 31.40 +2.76 +13.8 PeakRsts Q SKIS .28 5.6 5.78 4.45 24 4.96 79 4.97 4.78 +.09 +6.0 PeapkGl Q PGC .20 .7 12 38.00 23.96 87 27.71 397 27.99 25.93 +1.34 +10.0 Pearson N PSO .80e 6.7 13.19 8.94 284 11.91 1850 12.82 11.51 -1.25 -.3 Pebblebrk N PEB 1.52 4.8 18 41.65 26.59 1557 31.44 8419 31.93 30.40 +.75 +11.1 Pebble pfC N PEBpC 1.63 6.7 25.96 23.00 11 24.16 20 24.70 24.09 -.33 +2.7 Pebbleb pfD N PEBpD 2.09 8.7 25.88 21.35 3 23.92 15 24.35 23.90 -.25 +3.1 Pedevco rs A PED 4.44 .26 87 1.54 6803 1.88 1.33 +.29 +103.4 Pegasyst Q PEGA .12 .2 67.95 43.21 698 54.60 1696 55.44 50.83 +2.97 +14.2 Pembina g N PBA 1.56 25 36.84 28.30 370 34.15 2595 34.21 32.72 +1.19 +15.1 PnnNtGm Q PENN 19 36.90 17.30 1423 24.60 7680 24.75 23.39 -.26 +30.6 PennVa n Q PVAC 96.13 32.49 88 55.09 494 55.88 53.62 -.13 +1.9 PennantPk Q PNNT .72 10.0 6 7.84 6.21 210 7.17 1138 7.18 6.91 +.19 +12.6 PenPkFR Q PFLT 1.14 9.1 7 14.12 11.05 87 12.59 511 12.60 12.38 +.23 +8.8 Penney N JCP 4.75 .92 4112 1.32 28375 1.36 1.28 +26.9 PennsWd Q PWOD 1.88 4.9 15 47.00 38.53 3 38.72 18 39.50 38.63 -.18 -3.8 PennaRE N PEI .84 11.4 10 12.45 5.60 1552 7.36 5027 7.43 6.55 +.48 +23.9 PenRE pfB N PEIpB 1.84 10.3 25.21 14.72 11 17.85 135 18.77 17.00 +.85 +9.1 PenRE pfC N PEIpC 1.80 10.4 25.50 14.30 91 17.28 270 17.99 16.60 +.58 +7.4 PenRE pfD N PEIpD 1.72 9.9 24.80 13.26 15 17.34 173 18.27 16.40 +.88 +11.6 PennyMac N PMT 1.88 9.7 20 21.35 15.44 210 19.41 1225 19.56 19.19 +4.2 Penny pfA N PMTpA 2.03 8.2 25.80 22.56 15 24.88 62 24.92 24.57 +.11 +4.7 PennyM pfB N PMTpB 25.38 22.52 9 24.65 66 24.69 24.40 +.14 +5.2sPensarAc n Q WRLS 10.18 7.75 29 10.18 1127 10.18 10.12 +.05 +.5 PensrAc rt Q WRLSR .55 .18 .26 104 .29 .21 -.01 -10.3 PensarA un Q WRLSU 11.48 10.20 1 10.48 1 10.48 10.48 -.07 -.7 Penske N PAG 1.48f 3.1 11 54.83 38.49 387 47.53 1873 47.57 44.63 +1.92 +17.9 Pentair N PNR .72f 1.7 13 74.84 35.30 2392 41.17 7474 41.42 39.87 +.72 +9.0 Penumbra n N PEN 167.35 87.10 328 142.00 1590 142.34 123.01 +15.15 +16.2 PeopUtdF Q PBCT .70 4.3 14 20.26 13.66 5389 16.37 24351 16.49 15.05 +1.16 +13.4 PeopUtd pf Q PBCTP 1.41 5.6 27.99 20.44 44 24.99 171 25.29 24.30 +.55 +12.5 PeBcOH Q PEBO 1.20f 3.8 15 39.58 28.35 84 31.51 227 32.27 30.80 +.29 +4.7 PeopBNC Q PEBK .52 1.9 14 33.49 20.03 6 26.82 29 27.79 25.51 -.18 +9.6 PeopFSvc Q PFIS 1.32 3.1 15 52.00 39.01 7 41.97 35 43.90 40.76 -2.03 -4.7 PeopUtah n Q PUB .44f 1.4 28 38.70 27.81 25 30.80 112 30.94 29.39 +.72 +2.2 PepperFd n Q KPFS 8.85 5.36 0 5.76 0 5.76 5.73 +.18 +3.5 PepsiCo Q PEP 3.71 3.4 32 122.51 95.94 5137 110.07 28257 110.30 106.73 +1.91 -.4 Percptr Q PRCP .15 1.8 32 12.25 6.75 2 8.53 23 8.88 8.25 +.08 +4.7 Perficient Q PRFT 46 31.09 18.23 232 25.10 1012 25.38 23.62 +1.14 +12.8 PerfFood n N PFGC 20 39.45 28.05 610 34.60 3483 34.62 32.86 +.85 +7.2 Performnt Q PFMT 3.39 1.25 18 1.98 75 2.09 1.74 -.01 -12.0 PerionNwk rs Q PERI 4.05 2.13 31 3.18 399 3.24 2.95 +.20 +22.3 PerkElm N PKI .28 .3 33 98.33 70.74 749 86.40 2952 86.41 81.01 +2.96 +10.0 PermRck n N PRT 16.69 5.45 139 9.43 723 10.27 8.33 -.42 +59.3 PermaFix Q PESI 5.15 1.90 2 3.22 25 3.28 3.05 -.04 +37.0 PermaPip Q PPIH 10.43 8.30 5 8.63 22 8.70 8.55 -.06 -1.4 Prmian N PBT .61e 8.7 19 10.30 5.52 85 6.96 347 7.07 6.82 +.04 +18.0 PermvRoy N PVL 1.45e 53.9 7 4.41 1.70 92 2.69 371 2.75 2.43 +.24 +43.1 Pernix hrs Q PTX 3.30 .27 188 .40 1159 .48 .39 -.04 -4.8 Perrigo N PRGO .76 1.7 17 95.93 36.28 1412 45.97 7088 46.12 44.00 +.63 +18.6 PershGld rs Q PGLC 2.50 .80 7 1.16 110 1.18 1.13 +.03 +9.4 Perspecta n N PRSP 26.64 15.74 404 19.34 3099 19.54 18.42 +.43 +12.3 PetIQ n Q PETQ 43.93 17.56 410 27.74 3602 31.55 24.29 +2.45 +18.2tPetMed Q PETS 1.08 4.6 12 57.80 21.61 1132 23.44 4158 24.52 21.61 +1.14 +.8 PetChina N PTR .70e 1.1 85.02 59.21 56 64.93 351 65.11 62.26 +1.46 +5.5 PetrbrsA N PBR/A 15.51 7.55 7129 13.48 35443 13.63 13.15 +.03 +16.3 Petrobras N PBR 17.20 9.02 16033 15.40 67890 15.62 15.01 +.11 +18.4 Pfenex A PFNX 8.42 2.85 54 3.93 285 4.23 3.80 +23.2 Pfizer N PFE 1.44f 3.4 17 46.47 33.20 36622 42.53 144112 43.24 41.83 -.35 -2.6 PFSweb Q PFSW 11.86 4.84 69 6.44 250 6.74 6.20 +.09 +25.5 PhaseBio n Q PHAS 6.00 2.55 7 3.78 27 3.97 3.30 +.03 +22.3 PhlpsSelEn N DSE 1.26 25.8 7.18 3.62 132 4.89 620 4.91 4.69 +.12 +24.4 PhibroAH Q PAHC .40 1.2 23 54.62 30.79 87 32.06 525 33.17 31.46 -1.05 -.3 PhilipMor N PM 4.56 6.2 18 111.25 64.67 8715 73.79 39443 74.19 68.99 +4.29 +10.5 PhilipsNV N PHG .88e 2.5 46.67 32.98 840 35.71 3594 35.85 34.56 +.74 +1.7 Phillips66 N PSX 3.20f 3.4 12 123.97 78.44 4015 95.30 13863 95.76 91.32 +2.61 +10.6 Phill66LP N PSXP 3.17f 6.4 15 56.48 40.76 107 49.36 1510 49.38 46.93 +1.37 +17.2 Phio P wt rs Q PHIOW .84 .62 .83 Phio Ph rs Q PHIO 6.76 .27 137 .34 877 .36 .32 -.02 +3.3 PhxNMda N FENG 84 7.22 2.83 117 3.34 776 3.39 3.10 -.03 +4.4 PhotrIn Q PLAB 1 11.00 7.20 635 10.27 3229 10.59 10.04 -.21 +6.1 PhysRltTr N DOC .92 5.4 59 18.08 14.13 1092 16.98 5844 16.98 16.11 +.59 +5.9 PiedmLithn Q PLL 17.98 6.95 2 7.35 13 7.99 7.31 +.40 -12.1 PiedmOfc N PDM .84 4.6 9 20.57 16.43 908 18.37 3668 18.39 17.76 +.26 +7.8 Pier 1 N PIR .28 39.7 4.21 .28 3229 .71 29440 .92 .58 -.20 +130.4 PierisPhm Q PIRS 9.75 2.39 562 2.65 1730 2.98 2.61 -.33 -.4 PilgrimsP Q PPC 9 31.25 14.83 1634 19.16 5478 19.29 17.35 +1.62 +23.5 PimUS Eq n N MFUS 30.22 24.12 2 26.76 22 26.82 26.06 +.57 +6.1 Pim IntEq n N MFDX 28.41 21.80 9 23.63 25 23.65 23.17 +.38 +5.8 PimEmMkt N MFEM 28.32 21.67 22 23.22 97 23.27 22.77 +.31 +5.1 PimcoCA N PCQ .92 5.6 17.38 14.35 13 16.43 107 16.55 16.34 -.13 +1.7 PimcoCA2 N PCK .65 7.9 9.25 7.55 81 8.16 378 8.26 8.11 -.15 +4.2 PimcCA3 N PZC .72 7.1 11.05 9.02 27 10.16 108 10.40 10.08 -.04 +6.6 PimcoCp&I N PCN 1.35 8.8 19.25 13.35 133 15.31 639 15.65 15.29 -.21 +2.8 PimCpOp N PTY 1.56a 9.8 18.93 13.30 403 15.98 1562 16.34 15.91 -.17 +4.2 PimDyCrd N PCI 1.97 8.7 24.65 19.35 542 22.64 2625 22.78 22.02 +.59 +7.6 PimDyInco N PDI 2.65a 8.4 34.04 26.68 235 31.52 1370 31.68 30.16 +1.15 +8.0 PimcIncStr N PFL 1.08 9.7 12.54 10.11 34 11.10 233 11.15 10.97 +.06 +2.1 PimIncStr2 N PFN .96 9.8 10.87 8.88 151 9.81 657 9.91 9.71 -.02 +2.9 PimStPls N PGP 2.20 16.1 16.40 9.72 38 13.63 196 13.65 13.13 +.35 +16.7 PimcoHiI N PHK 1.24 14.9 9.04 7.35 874 8.34 2402 8.49 8.22 +.05 +4.1 PimIncOpp N PKO 2.28a 8.8 27.98 23.21 35 25.81 223 26.00 25.73 -.09 +1.7 PimcoMuni N PMF .98 7.4 13.50 12.15 60 13.23 368 13.24 12.97 +.18 +5.4 PimcoMu2 N PML .78 5.9 13.80 11.80 219 13.25 835 13.69 13.17 -.44 -.5 PimcMu3 N PMX .75 6.6 11.79 10.76 54 11.50 332 11.53 11.33 +.11 +3.2 PimcoNY N PNF .68 5.4 12.87 10.98 2 12.64 47 12.69 12.53 +.02 +8.0 PimcoNY2 N PNI .80 7.1 11.86 10.37 22 11.16 55 11.43 11.12 +.01 +6.1 PimcNY3 N PYN .63 6.6 10.25 8.26 3 9.51 25 9.72 9.48 +.03 +9.9 PimcoStrIn N RCS .96 9.8 10.31 8.72 143 9.84 585 9.99 9.58 -.09 +1.7 Pinduodou n Q PDD 30.48 16.53 5431 24.99 24857 25.80 23.52 -1.17 +11.4 PingtanM Q PME .04 1.8 14 4.20 1.71 10 2.20 36 2.21 2.12 +.06 -13.7 PinnaclFn Q PNFP .64 1.2 12 69.25 43.23 533 54.91 3623 55.28 50.97 +3.45 +19.1 PinWst N PNW 2.95f 3.4 20 92.64 73.41 1474 85.67 7164 86.15 81.63 +.90 +.6 PintecTc n Q PT 15.10 9.34 12 11.00 39 11.05 10.80 +.15 +5.0 PionDvrsHi A HNW 1.38 10.2 15.74 12.74 50 13.53 235 13.63 13.33 +.10 +4.1 PionEnSvc N PES 6.35 1.14 523 1.73 3552 1.92 1.55 -.14 +40.7 PionFltRt N PHD .72 7.0 11.80 9.56 195 10.26 568 10.39 10.23 -.01 +4.3 PionHiIn N PHT 1.14 13.4 9.85 7.76 92 8.51 739 8.52 8.36 +.02 +6.8 PioMuAdv N MAV .84 7.8 11.39 10.01 68 10.73 478 10.84 10.67 +5.2 PioMunHi N MHI .84 7.5 11.85 10.61 58 11.27 300 11.35 11.21 +.04 +2.8 PioNtrl N PXD .32 .2 213.40 119.08 1530 144.90 7986 145.49 140.01 +2.66 +10.2 PioneerPw Q PPSI 17 7.95 4.40 0 5.15 12 5.46 5.15 -.02 -1.9 PiperJaf N PJC 1.50f 2.1 99.80 61.35 58 71.91 294 73.08 67.93 +1.84 +9.2 PitnyBw N PBI .75 10.5 5 14.80 5.51 3108 7.15 14695 7.54 6.79 +.30 +21.0 PitnyBw 43 N PBIpB 1.67 7.0 25.24 19.66 70 24.03 171 24.03 23.41 +.53 +2.4 PivotSft n N PVTL 31.24 14.43 1174 17.14 5580 17.49 16.50 -.40 +4.8 Pixelwrks Q PXLW 6.88 2.60 133 3.20 669 3.40 3.18 -.18 +10.3 PlainsAAP N PAA 1.95 8.1 38 27.70 19.33 1572 24.00 10656 24.00 23.00 +.59 +19.8 PlainsGP rs N PAGP 1.70 21 27.00 19.17 1092 24.00 5102 24.07 22.88 +.83 +19.4sPlanetFit n N PLNT 3 59.23 28.98 1128 58.50 5509 59.52 57.21 -.30 +9.1 PlanetGrn A PLAG 11.51 .13 24 2.69 227 3.10 2.62 -.44 +9.6 Plantron N PLT .60 1.7 12 82.28 30.90 328 36.08 1905 37.26 34.23 +.37 +9.0 PlatfmSpc N PAH 16 13.54 9.09 1309 11.53 6604 11.83 11.06 -.31 +11.6 PlatEag n Q EAGL 11.82 9.60 8 10.15 370 10.18 10.07 +.05 +.7 PlatEag un Q EAGLU 11.00 8.00 70 10.50 71 10.50 10.46 -.08 -.8 PlayAGS n N AGS 32.80 16.66 120 25.63 731 25.69 24.36 +.46 +11.4 PlayaHot n Q PLYA 11.69 5.98 108 7.74 1262 7.88 7.48 +.23 +7.6 Plexus Q PLXS 14 66.78 47.63 230 54.57 1792 55.21 49.30 +.17 +6.8 PlugPowr h Q PLUG 2.38 .99 2313 1.38 11642 1.47 1.34 -.10 +11.3 PlumasBc Q PLBC .36 1.5 12 29.45 20.51 1 24.20 24 25.23 22.50 +1.79 +6.6 Plurlsght n Q PS 38.37 17.88 705 28.99 3811 29.45 26.64 +1.53 +23.1 PluristemT Q PSTI 1.63 .66 89 1.12 621 1.14 1.07 +.05 +42.1 PlymInd n A PLYM 1.50 9.7 18.50 10.95 59 15.43 331 15.79 13.54 +.93 +22.4 PlymInd pfA A PLYMpA 1.88 7.8 25.99 20.06 2 24.07 9 25.50 23.80 -.88 +8.3 PointrTel h Q PNTR 19 19.14 10.25 48 13.51 163 14.43 13.25 -.73 +11.2 PointsInt g Q PCOM 21 18.48 8.97 37 9.87 158 10.32 9.80 -.12 -.9 PolarPwr n Q POLA 6.85 4.01 2 5.02 35 5.20 4.86 +.11 +4.0 Polaris N PII 2.40 2.7 20 137.66 70.27 542 88.32 2728 90.15 80.66 +5.52 +15.2 Polarity rs Q PTE 41.22 11.54 140 16.70 1207 18.17 14.68 +.24 +23.8 PolyMet g A PLM 1.36 .75 407 .78 1359 .81 .77 -.00 -3.8 PolyOne N POL .78f 2.5 14 47.48 26.16 922 31.65 2936 31.81 30.00 +.86 +10.7 Pool Corp Q POOL 1.80f 1.2 29 175.87 123.88 260 152.65 1090 154.38 147.61 +.83 +2.7 PopeRes Q POPE 4.00f 5.8 23 73.50 62.50 0 69.46 8 70.05 67.43 -.26 +6.0 Popular Q BPOP 1.00 1.9 18 58.55 37.73 347 51.62 2464 51.65 48.17 +2.97 +9.3 Popular pf Q BPOPN 1.68 6.6 25.92 23.76 2 25.54 7 25.68 25.23 -.07 PopCpII pf Q BPOPM 1.53 6.2 25.00 21.77 5 24.75 15 24.75 23.98 +.93 +2.3 PortGE N POR 1.45 3.2 20 50.40 39.02 495 45.84 3236 46.10 44.03 +.63 PortolaPh Q PTLA 55.48 14.81 1435 26.53 8485 26.90 23.70 +2.54 +35.9sPostHldg N POST 10 101.43 70.66 1509 102.06 4085 102.78 98.24 +3.10 +14.5 Potbelly Q PBPB 14.15 7.71 117 8.56 549 8.61 8.27 +.12 +6.3 PotltchDel Q PCH 1.60 4.5 16 55.75 28.07 545 35.39 2710 35.72 33.31 +1.29 +11.9 PowellInds Q POWL 1.04 3.6 41.42 22.55 22 28.99 151 29.67 27.48 +.27 +15.9 PwrInteg Q POWI .64 1.0 31 80.50 47.35 237 62.97 908 64.37 61.14 -.65 +3.3tPowrREIT A PW 6.92 5.10 2 5.21 17 5.46 5.10 -.16 -7.0 PwREIT pfA A PWpA 26.90 25.11 25.51 1 25.75 25.51 -.07 -.9 PS AlphaQ N PQY PSCrudeDS N DTO 108.16 45.69 5 65.97 10 78.00 65.48 -8.44 -34.7 PSBMetDL N BDD 11.60 3.90 6.46 2 6.56 6.08 -.42 -6.2 PSCrudeLg N OLO 7.17 4.01 4.99 5 4.99 4.79 -.08 +13.8sPSCrudeSh N SZO 86.70 44.71 0 69.27 2 86.70 68.62 -7.03 -16.2 PS Agri N DBA 19.68 18.32 19.14 PS BasMet N DBB 19.94 17.96 18.76 PShPuLgGr N PXLG .42e .8 50.50 44.45 50.39 PSS&PMom N SPMO 38.04 30.52 37.55 PShNatMu N PZA .87 3.5 25.68 24.84 25.15 PSEmgMkt N PXH .49e 2.2 25.32 21.43 21.91 PSDvMxUSs N PDN .53e 1.5 36.59 32.64 34.52 PSDvxUS N PXF 1.11e 2.5 48.75 43.34 44.73 PranBio rs Q PRAN 3.10 1.09 18 1.68 165 1.70 1.50 +.02 +31.5 Precipio n Q PRPO 1.75 .15 1695 .20 16143 .27 .20 -.06 +32.5 PrecDrill N PDS .28 4.14 1.62 1823 2.17 6779 2.38 2.07 -.05 +24.7 PrecTh h Q AIPT 1.58 .60 144 .99 1355 1.10 .80 +.14 +59.5 PfdAptCm N APTS 1.02 6.4 18.60 13.14 316 15.93 1347 17.00 15.84 -.60 +13.3 PfdBkLA Q PFBC 1.20 2.6 69.48 39.87 122 45.56 439 47.34 44.47 +.71 +5.1 PrefrmdLn Q PLPC .80 1.4 19 96.83 49.40 15 56.45 61 60.78 53.91 -.85 +4.1 PremFin s Q PFBI .60 4.0 10 26.05 14.42 16 15.02 77 15.54 15.00 -.33 +.7 Premier Q PINC 47.22 28.81 634 39.55 2984 40.47 38.28 +.37 +5.9 Presbia h Q LENS 5.50 .28 28 .55 290 .69 .50 +.04 +83.7 Presidio n Q PSDO .16 1.1 19.05 11.97 214 14.87 1160 15.29 14.34 +.38 +13.9tPrestige rs N PBH 2 46.44 26.25 557 27.87 5387 29.30 26.25 -3.51 -9.7 Pretium g N PVG 11.68 6.17 1677 6.80 13348 7.22 6.65 -.20 -19.5 PriceTR Q TROW 2.80 2.9 17 127.43 84.59 1552 96.61 8584 96.77 89.23 +6.36 +4.6 PrSmrt Q PSMT .70 1.1 30 94.45 55.53 124 65.93 782 66.00 63.31 +.99 +11.6sPrmEgy Q PNRG 82.00 47.10 0 82.93 4 82.93 82.00 +2.13 +18.4 Primerica N PRI 1.00 .9 13 128.35 90.05 247 109.86 1062 110.21 100.36 +7.01 +12.4 PrimoWtr Q PRMW 20.72 11.16 405 13.69 1774 14.75 13.56 -.85 -2.3 Primoris Q PRIM .24 1.2 14 28.90 17.82 229 20.24 1188 20.77 19.54 -.17 +5.8 PrinEdgAIn N YLD .75e 41.93 36.87 8 38.67 39 39.09 38.10 +.22 +2.0 PrinPrice Q PSET .41e 1.2 35.55 30.50 0 32.88 16 32.88 32.10 +1.30 +5.9 PrinShHld Q PY .65e 2.2 34.81 27.03 0 30.03 2 30.03 29.24 +.95 +8.5 PrinHlIn ef Q BTEC 39.21 25.02 3 32.25 17 32.34 31.22 +.75 +16.8 PrinMill ef Q GENY .24e .7 39.30 29.83 1 34.21 20 34.24 33.04 +.99 +9.7 Prin US SC Q PSC .36e 1.2 36.86 26.04 3 30.28 44 30.35 29.45 +.73 +9.0 PrinActGl N GDVD 29.52 23.38 7 25.92 8 26.07 25.12 +.62 +6.9 Prin Cont n N PVAL 27.51 22.19 1 24.34 4 24.34 23.70 +1.25 +9.7 Prn MegC n N USMC 28.66 23.78 8 26.41 29 26.47 25.62 +.67 +5.2 PrinSpec n N PREF 100.79 89.51 1 92.21 4 92.23 91.47 +.59 +2.4 PrinFncl Q PFG 2.16f 4.3 10 75.59 40.42 2378 50.10 8730 50.25 45.52 +4.08 +13.4 PrincREstI N PGZ 1.32m 7.7 18.85 15.31 15 17.13 79 17.27 16.92 +.11 +3.6 PrinBio n Q PRNB 36.00 22.00 55 32.08 284 32.50 30.06 +.39 +17.1 PriorityTc Q PRTH 12.99 6.00 2 6.51 23 7.00 6.51 -.34 -18.6 PriorTc wt Q PRTHW .50 .46 .47 tPriorTc un Q PRTHU 13.32 8.00 1 7.21 1 7.25 7.21 -.79 -9.9 ProAssur N PRA 1.24a 2.9 22 56.19 34.95 374 42.68 1487 42.90 40.47 +1.63 +5.2 ProDex Q PDEX 25 16.00 6.05 18 13.39 123 13.45 11.85 +1.57 +10.8 ProLogis N PLD 1.92 3.0 27 68.95 55.21 2390 64.70 13633 64.94 61.72 +2.34 +10.2 ProPetr n N PUMP 22.88 11.27 1265 15.45 6163 15.62 14.28 +.80 +25.4 ProPhaseL Q PRPH 1.25e 5.29 1.79 4 3.01 19 3.43 2.91 -.01 -4.6 ProQRTher Q PRQR 24.00 2.80 200 15.43 939 16.39 14.10 +.02 -2.2 PrShtDow rs N DOG 62.92 55.56 58.56 PrShtMC rs N MYY 48.12 42.84 43.44 PrUltDow s N DDM 51.22 32.81 901 42.21 3549 42.36 39.10 +2.35 +11.6 ProUltMC s N MVV 47.07 26.88 48 36.00 866 36.21 33.37 +2.03 +18.4 PrUltQQQ s N QLD 102.51 58.44 2289 76.58 9210 77.35 70.66 +3.98 +14.0 ProUltSP s N SSO .40e .4 129.98 81.39 2158 104.88 8708 105.33 97.29 +5.70 +13.0 PrUShCnG N SZK 20.25 12.80 2 16.21 29 16.85 16.15 -.60 -10.4 ProShtHY N SJB 24.12 22.45 417 22.57 1200 22.88 22.54 -.21 -4.0 Pro20 yrT N UBT 1.13e 1.5 81.71 65.00 24 74.12 92 75.84 73.85 -1.72 -3.6 Pro7-10yrT N UST .42e .8 57.20 51.12 11 54.93 303 55.84 54.89 -.76 -1.6 PrUltBio s Q BIB 70.82 36.05 103 54.62 532 55.01 51.72 +1.11 +29.8 ProSShOG N DDG 29.53 20.60 1 24.56 12 25.40 24.56 -.80 -10.9 ProLCCre s N CSM .67e 1.0 72.92 56.69 35 65.28 331 65.42 62.89 +1.79 +7.7 ProHdgRep N HDG 46.26 42.40 2 44.22 17 44.33 43.74 +.26 +2.7 ProUltEM N EET 114.48 57.30 26 69.93 125 70.47 65.60 +2.94 +12.7 ProRafiLS N RALS .62e 1.7 38.00 32.43 0 35.92 0 35.88 35.69 +.14 -.7 ProUSL7-10T N PST 23.95 21.34 87 22.11 200 22.16 21.77 +.31 +1.5 ProShtEafe N EFZ 30.59 23.78 46 27.98 458 28.62 27.93 -.42 -5.2 ProShtEM N EUM 21.76 16.23 904 19.14 3706 19.82 19.08 -.40 -6.1 ProUltEaf s N EFO 50.26 28.98 1 33.95 5 34.07 32.58 +1.01 +11.3 ProUEurop N UPV 66.95 35.54 2 41.66 6 41.92 40.19 +.92 +9.8 ProShtBM N SBM 22.14 16.90 1 19.33 5 20.10 19.34 -.65 -6.9 ProUltRE s N URE 70.33 50.79 4 62.99 50 63.15 59.75 +2.54 +12.5 ProUltFin s N UYG 47.86 28.46 95 38.10 407 38.17 34.20 +3.30 +16.8 ProShtRE N REK 17.94 15.03 3 15.54 13 15.96 15.53 -.31 -5.7 ProShtChi50 N YXI 22.09 16.42 10 19.84 58 20.74 19.76 -.49 -5.7 ProUltSem s N USD 54.11 25.62 26 33.33 88 33.61 30.99 +.84 +12.6 ProUltUt s N UPW 55.00 37.86 5 47.74 8 48.00 45.09 -.07 +1.2 PrUltTech s N ROM 124.42 68.54 141 88.59 289 89.35 81.10 +5.33 +12.4 ProUltJpn s N EZJ 1.28p 50.46 27.00 2 32.48 4 32.45 30.75 +1.59 +13.5 ProUltO&G N DIG .46e 1.6 47.42 20.33 233 29.03 780 29.08 26.77 +1.62 +24.4 ProUltInd s N UXI 83.64 46.63 8 62.46 26 62.78 57.67 +4.25 +19.4 PrUltHCr s N RXL .63e .6 118.30 79.39 12 100.67 48 100.67 93.68 +4.92 +10.7 ProUCnsSv s N UCC 111.63 68.28 0 89.42 1 89.50 87.77 +2.65 +15.7 PrUCnsGd s N UGE 52.04 31.33 0 37.76 14 37.71 36.47 +1.41 +11.1 ProUBasM N UYM .15e .3 82.75 41.70 57 53.58 78 54.14 49.10 +2.50 +13.4 PrUlPR2K s N URTY 114.27 41.61 268 65.46 898 66.07 58.78 +4.57 +32.0 PUltM400 s N UMDD .03e 138.31 58.86 6 90.55 19 91.04 81.10 +7.62 +30.3 ProUltSC s N SAA 134.63 68.69 9 92.69 15 93.25 86.57 +4.48 +19.9 ProUPD30 s N UDOW 116.82 58.01 2067 84.16 6756 84.54 74.92 +7.00 +18.0 PrUltPQ s Q TQQQ 73.36 30.32 20811 44.91 87395 45.61 39.86 +3.42 +21.2 ProUlR2K s N UWM 89.24 46.25 175 62.78 1694 63.32 58.52 +2.87 +20.4 ProSht20Tr N TBF 24.43 21.98 309 22.79 1933 22.83 22.51 +.28 +1.8 PUltSP500 s N UPRO 58.95 28.65 6319 41.62 23726 41.88 37.18 +3.32 +19.7 ProUChin50 N XPP .74p 113.86 53.70 6 63.37 44 63.88 58.59 +2.82 +11.7 PrUSSilv s N ZSL 45.75 28.95 11 38.02 61 38.02 36.22 +1.34 +2.5 ProVixST rs N VIXY 46.84 21.27 1008 30.45 5195 33.26 29.89 -1.88 -21.1 PS Crde n N OILU 75.00 11.93 1148 21.00 5666 21.26 17.53 +2.05 +55.9 PrUCrude rs N UCO 39.36 12.20 5049 18.05 19963 18.18 15.97 +1.24 +35.7 PrUltYen rs N YCL 65.77 53.53 6 57.24 10 58.52 57.18 -1.37 -.5 PrSUltNG rs N BOIL 40.35 25.20 41.48 PVixMTFut N VIXM 28.17 19.95 19 24.17 199 25.52 24.00 -1.03 -9.6 PrUltSilv N AGQ 36.55 21.74 176 25.75 610 27.02 25.72 -.93 -2.4 PrUltShN s N KOLD 47.54 10.60 363 16.20 2073 17.42 14.60 -3.44 -23.7 ProUShGld N GLL 86.21 63.08 19 73.42 103 73.47 71.75 +.96 +.8 PrSUShAus N CROC 56.24 42.20 4 53.45 6 53.32 52.80 +.65 -2.7 PrUltShYen N YCS 79.35 64.93 5 74.13 29 74.25 71.86 +1.69 +.4 ProSUltGold N UGL 44.38 31.92 90 37.03 261 37.92 37.00 -.52 -1.0 PrUShCrd s N SCO 33.20 12.29 2554 20.91 10282 23.84 20.76 -1.81 -28.6 ProShtEuro N EUFX 44.40 38.37 1 43.50 3 43.38 43.07 +.41 +1.0 ProUltEuro N ULE 18.97 14.63 11 14.80 28 15.20 14.77 -.30 -2.1 ProUShEuro N EUO 25.02 19.46 179 24.68 768 24.75 24.19 +.45 +1.8 ProctGam N PG 2.87 3.1 23 96.90 70.73 9100 91.42 42449 92.61 90.35 +.37 -.5 ProDvrs h rs Q IPDN 5.24 .73 11 1.30 80 1.53 1.23 -.06 +30.0 ProrEng Q PFIE 1 5.30 1.36 219 2.11 1140 2.12 1.72 +.35 +45.5 PrognicsPh Q PGNX 9.42 3.62 689 4.91 4239 4.98 4.62 +.09 +16.9 ProgrsSoft Q PRGS .62 1.8 26 53.60 30.23 1534 34.51 3341 36.95 31.83 -2.17 -2.8 ProgsvCp N PGR .69e 1.1 26 73.69 50.79 3818 64.42 13302 64.62 61.13 +2.74 +6.8 Proofpoint Q PFPT 130.27 75.92 714 93.77 3100 94.33 89.01 +2.14 +11.9 ProsHldg N PRO 41.10 26.35 367 33.97 785 33.98 31.46 +1.51 +8.2 ProShtQQQ N PSQ 37.22 28.99 2648 32.06 8657 33.41 31.92 -.89 -6.8 ProShSP rs N SH 33.59 27.08 7523 29.41 27651 30.55 29.35 -.84 -6.1 PrUShSP rs N SDS 49.47 32.53 6524 37.70 26009 40.66 37.53 -2.18 -12.2 PUShtMdC N MZZ 26.08 15.55 3 19.04 28 20.55 18.97 -1.14 -16.8 PrShRs2K rs N SRTY 48.50 20.36 749 29.31 2802 32.68 28.98 -2.27 -25.9 PShtQQQ rs Q SQQQ .07p 23.26 10.83 39636 13.32 167490 15.09 13.13 -1.18 -20.5 PrUShD3 rs N SDOW 24.21 13.54 5972 15.97 18730 17.96 15.88 -1.46 -16.8 PUltShtF rs N FINZ 13.56 6.46 10 7.95 92 10.09 7.95 -1.64 -25.5 PrSUlhGM rs N GDXS 23.12 12.13 9 15.46 19 15.50 14.46 +1.10 +7.6 ProUShL20 N TBT 41.70 33.76 2435 36.27 9455 36.41 35.38 +.84 +3.2 PrShR2K rs N RWM 49.93 36.82 725 42.41 2317 43.97 42.26 -1.08 -9.2 PrUShHC rs N RXD 32.14 21.36 1 23.20 18 25.02 23.41 -1.27 -9.8 PrUShCnS rs N SCC 25.23 16.35 1 18.78 11 19.74 18.85 -.58 -14.4 PrUShRE rs N SRS 37.33 25.81 40 27.28 139 28.74 27.16 -1.14 -11.5 PUShtR2K N TWM 23.55 13.00 1125 16.90 4680 18.19 16.79 -.87 -18.0 PrUShtSC N SDD 20.13 10.94 6 14.66 25 15.73 14.55 -.72 -17.1 PS DecRt n N EMTY 40.43 29.57 3 33.85 42 34.84 32.38 -.40 -8.5 PUShtIndl N SIJ 23.40 13.48 32 16.82 81 18.25 16.66 -1.04 -16.8 PS OnlSt n N CLIX 51.84 39.01 6 46.01 26 46.15 43.90 +1.40 +10.1 PrShtSmC N SBB 39.59 29.00 1 33.85 13 35.10 33.88 -.81 -8.8 ProS Ris n Q EQRR .81e 1.9 52.12 33.98 1 42.03 3 42.07 40.09 +1.70 +12.9 PUPShtMC N SMDD 16.21 7.66 4 10.11 25 11.35 10.10 -.97 -24.4 PrSh K1 n N OILK 28.82 16.35 22 19.97 69 20.04 18.77 +.68 +16.6 PUShtEur N EPV 44.14 26.83 17 36.73 57 38.52 36.57 -1.00 -10.2 PUShtJpn N EWV 36.73 22.75 2 29.90 13 31.72 29.90 -1.55 -13.0 ProSPDvA N NOBL 1.00e 1.6 68.51 56.79 1030 63.47 3932 63.57 61.42 +1.56 +4.8 PrUlNBio rs Q UBIO 46.35 15.76 84 29.40 287 29.40 26.78 +1.01 +47.0 PUltShEafe N EFU 32.09 19.90 0 26.89 28 28.27 27.00 -.57 -10.7 PrUGMin rs N GDXX 47.81 21.89 11 29.17 32 32.00 29.00 -2.19 -7.7 PrUltBra rs N UBR 107.88 42.35 3 80.46 11 81.79 77.24 +1.64 +27.5 PrSht20yTr N TTT 33.06 24.12 114 26.78 283 26.94 25.90 +.86 +4.1 ProGblInf N TOLZ 1.63e 4.0 44.20 36.64 33 40.88 559 41.02 39.87 +.68 +7.2 PUltShOG N DUG 58.54 27.88 49 39.84 244 43.13 39.82 -2.44 -20.7 PS MngdF N FUT 44.54 39.00 1 39.34 15 39.60 39.05 -.19 -2.2 PrGPrEq bt A PEX 1.53e 4.8 37.96 29.02 1 32.02 7 32.01 31.44 +.31 +7.5 ProEurDiv N EUDV .15p 44.13 35.35 0 38.38 5 38.35 37.59 +.41 +5.5 PHYIntH bt A HYHG 3.16 4.8 69.64 60.65 19 65.56 99 65.71 64.25 +.82 +5.6 ProSPxTch N SPXT .23p 56.14 44.99 0 51.12 0 51.14 50.27 +1.37 +7.2 ProSPxHC N SPXV .24p 60.55 48.43 54.31 1 54.32 53.27 +.81 +6.0 ProMerger N MRGR .12e .3 37.60 34.73 1 36.85 41 37.24 36.00 -.40 -.4 ProSPxFin N SPXN .23p 59.89 49.76 0 54.73 2 54.77 53.75 +1.22 +7.3 ProSPxEgy N SPXE .22p 61.53 49.65 55.42 1 55.13 54.67 +1.14 +6.8 PrUltPFn N FINU .29e .4 134.30 45.81 31 73.65 146 73.67 58.53 +11.82 +30.4 PrUltPFn s N FINU/WI PrS HdJp n N HGJP 30.04 PrIGIntH bt A IGHG 2.15 2.9 78.88 70.09 41 73.17 1143 73.17 71.48 +1.27 +2.9 ProSht7-10y N TBX 29.79 27.63 18 28.67 71 28.69 28.42 +.22 +.7 PrUShBrz rs N BZQ 48.70 32.05 46.05 PrSPMCDv N REGL .65e 1.2 58.48 49.07 51 55.08 286 55.23 52.91 +1.73 +6.5 ProSR2KDv N SMDV .47e 60.37 51.09 73 56.96 369 57.33 55.15 +1.26 +5.8 PSSTEm bt A EMSH 4.88e 6.6 77.19 73.00 0 73.86 0 73.90 73.90 -.21 +.3 ProUltHY N UJB 1.72e 2.7 68.43 59.43 0 64.54 2 64.02 63.36 +2.78 +8.1 PrUShtUtl N SDP 31.15 20.04 2 22.55 37 23.87 22.39 +.07 -1.4 PrUltShtTc N REW 17.75 10.55 38 12.85 110 13.98 12.64 -.75 -12.8 PrUShtFn N SKF 27.97 17.93 40 20.61 282 23.00 20.60 -2.00 -15.3 ProUShBio Q BIS .02p 27.62 15.38 126 17.41 712 18.54 17.41 -.55 -24.6 ProMornAlt N ALTS .38e 1.0 38.72 35.98 1 36.53 4 36.61 36.46 -.10 +1.2 Pro30BEI N RINF .58e 2.1 30.08 26.60 0 27.36 4 27.40 27.12 +.13 +1.8 PS EMkDv N EMDV 64.49 48.85 2 56.60 22 56.88 55.24 +1.31 +5.7 ProCdNASh A WYDE 33.45 31.66 2 31.97 2 32.16 31.93 -.20 -2.5 ProspctCap Q PSEC .72 10.7 8 7.60 5.70 1720 6.76 7051 6.83 6.60 +.02 +7.1 ProsCap 24 N PBB 1.56 6.4 26.13 23.10 25 24.50 85 24.85 24.45 -.32 +.2 ProspBcsh N PB 1.64f 2.3 18 79.20 57.01 379 71.89 2021 71.96 66.40 +4.82 +15.4 ProtagTh n Q PTGX 23.97 5.49 170 8.15 1043 8.50 6.83 +.80 +21.1 Protalix A PLX .83 .27 362 .43 1776 .44 .39 +.03 +37.6 ProtctInsA Q PTVCA 1.12 6.2 41 24.86 15.50 0 18.00 1 18.00 18.00 +1.00 +5.9 PrtctInsB Q PTVCB 1.12 6.4 40 25.70 15.81 21 17.48 118 17.95 16.45 +.87 +5.0 ProteonTh Q PRTO 2.90 1.50 17 2.64 522 2.67 2.44 +.15 +16.3 Proteos n Q PTI 7 10.38 1.71 528 3.12 3630 3.90 3.02 -.81 -3.7 Prothena Q PRTA 46.14 8.63 383 11.97 1611 12.34 11.47 +.24 +16.2 ProtoLabs N PRLB 64 166.60 100.05 128 123.55 695 124.05 114.01 +5.64 +9.5 Provent n Q PRVB 8.00 1.52 40 2.47 114 2.50 1.86 +.10 +39.5 ProvidSv Q PRSC 15 83.90 54.02 56 62.88 282 64.33 62.05 +.37 +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 15 www.sunnewspapers.net The Sun/Saturday, January 19, 2019

PAGE 48

ProvidBc n Q PVBC 30.80 19.81 7 21.60 48 23.50 21.04 -.58 -.4 ProvFnH Q PROV .56 3.4 17 19.78 14.67 2 16.24 36 16.88 15.80 +.35 +4.8 ProvidFS N PFS .84 3.3 16 29.12 22.22 173 25.09 935 25.32 24.40 +.23 +4.0 ProvMtgC N PMCA PrudntlBcp Q PBIP .20a 1.1 91 19.87 13.92 9 18.15 55 18.25 17.71 +.32 +3.1 Prudentl N PRU 3.60 3.9 10 127.14 75.61 3316 92.26 11059 92.99 86.82 +4.52 +13.1 PrudFn 52 N PJH 1.44 5.7 26.09 23.11 113 25.07 234 25.18 24.75 +.30 +5.6 PrudtlF 53 N PRH 1.43 5.7 25.75 22.89 72 25.04 254 25.04 24.52 +.39 +7.3 PruSDHiY N GHY 1.32 9.9 14.52 13.70 13.28 PruUK pf N PUKp 1.69 6.6 27.17 24.59 37 25.68 167 25.69 25.38 +.08 +1.3 PruUK pfA N PUKpA 1.63 6.2 26.99 25.11 30 26.28 78 26.28 25.97 +.22 +.6 Prud UK N PUK 1.49e 3.8 55.36 33.32 373 39.06 2411 39.23 36.58 +1.55 +10.4 PsychmCp Q PMD .72 4.0 17 22.70 13.94 3 18.13 45 18.48 16.63 +.92 +14.2 PSEG N PEG 1.80 3.5 18 56.68 46.19 4097 51.94 19716 52.34 49.97 +.06 -.2 PubStrg N PSA 6.80 3.3 22 234.90 180.48 670 203.13 3028 205.32 199.76 +2.43 +.4 PubSt pfU N PSApU 1.41 5.7 25.55 23.07 64 24.68 271 24.89 24.07 +.06 +.8 PubSt pfV N PSApV 1.34 5.6 25.37 21.83 54 24.07 166 24.07 23.26 +.68 +6.5 PubSt pfW N PSApW 1.30 5.5 25.40 21.33 64 23.63 174 23.66 22.80 +.66 +7.4 PubSt pfX N PSApX 1.30 5.5 25.32 21.45 21 23.57 64 23.62 22.66 +.53 +6.9 PubSt pfY N PSApY 1.59 6.2 27.09 24.84 32 25.70 87 25.72 25.28 +.35 +2.3 PubSt pfZ N PSApZ 1.50 5.9 26.66 24.66 800 25.39 853 25.45 25.21 +.01 +1.4 PubSt pfG N PSApG 25.24 20.75 522 23.34 598 23.66 22.41 +.73 +9.4 PubSt pfF N PSApF 1.29 5.6 25.54 20.69 28 23.05 141 23.14 22.71 +.16 +6.9 PubSt pfE N PSApE 1.23 5.5 24.69 20.13 47 22.20 183 22.20 21.74 +.41 +7.7 PubSt pfD N PSApD 1.24 5.5 25.15 20.57 447 22.90 608 22.90 22.30 +.52 +8.9 PubSt pfC N PSApC 25.52 20.85 50 23.05 113 23.20 22.68 +.20 +7.0 PubSt pfB N PSApB 26.14 21.98 86 24.43 273 24.43 23.76 +.37 +7.1 PubSt pfA N PSApA 1.47 5.8 26.90 24.32 11 25.22 146 25.63 24.94 -.21 +.9 PuhuiWl n Q PHCF 6.30 4.65 2 5.70 32 6.00 5.48 -.07 -5.0 Pulmatrix Q PULM 2.17 .20 192 .25 1524 .30 .23 -.04 +2.1 PulseBio n Q PLSE 24.70 8.60 95 12.24 306 12.85 11.58 -.08 +6.8 PulteGrp N PHM .36 1.4 15 35.21 20.64 8537 26.59 28488 28.64 26.34 -1.99 +2.3 PumaBiotc Q PBYI 100.40 17.60 769 25.22 4781 25.77 22.25 +1.83 +23.9sPureAcq n Q PACQ 9.94 9.59 0 9.94 1392 9.94 9.87 +.04 +1.0 PureAcq un Q PACQU 11.37 10.08 10.45 -.5 PureCycle Q PCYO 11.74 7.75 27 9.84 98 9.91 9.20 +.12 -.9 PureStrg n N PSTG 29.14 13.99 1986 17.77 12261 17.89 16.86 +.35 +10.5 PurplInv n Q PRPL 13.90 4.45 13 5.76 28 5.95 5.48 +.41 -2.2 PMMI N PMM .44 6.2 7.38 6.54 293 7.01 763 7.21 6.98 -.12 +4.3 PMIIT N PIM .31 7.2 4.84 4.06 175 4.36 649 4.42 4.33 +.01 +2.6 PMOT N PMO .71 6.1 12.48 10.85 119 11.69 520 11.77 11.62 -.02 +4.1 PPrIT N PPT .31 6.4 5.50 4.56 270 4.89 1391 4.94 4.86 +.02 +4.3 Puxin n N NEW 35.00 5.06 57 5.20 446 5.74 5.18 -.50 -12.0 PyxisTnkr Q PXS 41 3.70 .64 36 1.23 926 1.34 1.04 +.10 +23.4 PyxusInt N PYX 52.43 11.30 759 13.45 3773 15.35 12.51 -1.54 +13.4tPzenaInv N PZN .41e 4.7 17 13.15 8.28 65 8.79 269 8.99 8.28 -.02 +1.6 Q2 Hldgs N QTWO 67.10 37.85 257 56.02 1677 56.34 50.98 +3.51 +13.1 QAD Inc B Q QADB .24 .8 49.40 27.00 0 31.70 8 31.92 29.55 +.99 +7.4 QAD A Q QADA .29 .7 61.80 38.39 58 40.88 164 42.02 40.36 -.21 +3.9 QCR Hld Q QCRH .24 .7 13 49.60 30.15 59 34.67 180 34.87 32.79 +1.23 +8.0 QEP Res N QEP .08 .9 26 13.77 5.00 4403 9.00 43594 9.01 8.36 +.49 +59.9 QIAGEN N QGEN 39 39.45 31.01 944 36.93 5980 37.00 35.81 +.45 +7.2 QIWI plc Q QIWI .84e 5.9 14 20.05 11.61 149 14.35 800 14.92 14.09 +.16 +1.5 QTS RltTr N QTS 1.64 4.1 53.23 31.58 339 39.79 1724 40.18 38.30 +.96 +7.4 QTS Rlt pfA N QTSpA 1.78 7.1 25.84 22.61 20 25.10 80 25.38 24.58 +.17 +9.1 QTS Rlt pfB N QTSpB 1.63 1.6 106.39 92.00 14 99.50 45 99.90 97.41 +1.31 +5.5 Qorvo Q QRVO 77 86.84 54.74 888 63.28 4645 63.57 60.00 -.41 +4.2 QuadGrph N QUAD 1.20 8.6 6 31.29 11.56 387 13.89 1790 14.45 13.74 -.18 +12.7 QuakerCh N KWR 1.48 .7 40 217.15 137.95 60 197.73 390 200.86 179.87 +13.51 +11.3 Qualcom Q QCOM 2.48 4.5 76.50 48.56 26142 55.27 86507 57.65 54.37 -2.23 -2.9 Qualstar rs Q QBAK 13.50 4.51 1 5.90 68 6.07 5.36 -.11 +12.4 Qualys Q QLYS 58 98.30 57.20 353 79.98 1525 81.41 74.54 +1.52 +7.0 QuanexBld N NX .32 2.1 24 22.80 10.70 101 15.21 662 15.84 14.99 -.59 +11.9 QuantaSvc N PWR .04p 22 39.79 27.90 1955 33.50 8061 33.54 31.68 +1.20 +11.3 Quantenn n Q QTNA 19.41 12.19 600 13.36 3614 16.06 13.03 -2.72 -6.9 Quanterx n Q QTRX 24.81 13.00 131 21.03 457 23.25 19.54 -2.45 +14.9 QntmDSS rs N QTM 20 6.56 1.05 1.62 339 1.79 1.60 +.02 -19.0 Qu Insp100 n N BIBL 29.74 22.48 4 25.40 46 25.47 24.63 +.54 +6.8 QnForSm n N FFSG 27.44 21.81 13 24.50 74 24.54 23.91 +.44 +6.2 QnForTcG n N FFTG 26.55 21.04 15 22.89 92 22.93 22.47 +.33 +4.4 MainSecR n N SECT 30.14 23.02 48 26.25 311 26.26 25.15 +.81 +8.0 InspCpBd n N IBD 28.29 23.80 6 24.45 46 24.70 24.33 -.01 +.1 QuaInsp n N ISMD 31.78 21.42 18 25.45 78 25.53 24.45 +.71 +11.4 QuaInsLg n N BLES 30.44 23.18 117 26.48 271 26.61 25.42 +.86 +9.2 FormInco n N FFTI 27.57 22.87 63 23.33 346 23.39 23.17 -.05 +.9 FrmHdGr n N FFHG 30.36 23.40 12 26.63 69 26.68 25.88 +.53 +2.5 QuanDyn n N XUSA 31.07 26.03 3 28.59 5 28.67 27.82 +.68 +6.8 QuanMulT n N QXTR 26.83 23.29 39 23.92 110 24.03 23.87 -.03 +.5 QuanGrw n N QXGG 29.27 26.17 32 27.61 112 27.73 27.50 +.11 +1.1 Quartrhill g Q QTRH .05 1.98 .86 26 .95 139 1.06 .95 -.06 -3.5 Qudian n N QD 17.80 4.00 3242 5.36 11777 5.63 4.82 +.23 +24.9 QstDiag N DGX 2.12f 2.4 16 116.49 78.95 2142 87.04 6510 87.33 83.22 +2.54 +4.5 QuestRes rs Q QRHC 3.10 1.26 3 1.60 48 1.63 1.53 +.11 +17.6 QuickLog h Q QUIK 2.22 .56 95 .86 535 .96 .81 -.06 +17.2 Quidel Q QDEL 59 77.63 41.50 567 52.99 2946 54.92 51.34 +.05 +8.5 QuinStreet Q QNST 74 18.90 8.29 453 18.79 3033 18.84 17.91 +.43 +15.8 QuintEn n N QES 10.67 3.25 11 4.38 49 4.63 3.96 +.37 +26.6 Qumu Cp Q QUMU 3.15 1.42 0 2.22 33 2.25 2.01 +.07 +16.6 QuormHl n N QHC 10.00 2.79 90 3.50 642 3.67 3.30 +21.1 Quotinet Q QTNT 9.02 2.78 319 7.42 887 7.70 7.09 +.21 +21.2 QuotientTc N QUOT 15.98 10.08 379 11.56 2071 11.68 11.09 +.21 +8.2 QuratRet A Q QRTEA 20 29.11 18.04 2085 21.57 8716 21.83 20.73 +.53 +10.5 QuratRet B Q QRTEB 23 28.90 18.47 0 22.20 1 22.20 21.21 +1.87 +20.2 Qutoutiao n Q QTT 20.39 4.00 2479 8.48 13436 9.65 7.27 -.53 +33.5 Qwest 54 N CTV 1.72 7.7 25.20 19.10 21 22.35 182 22.44 22.00 +.07 +13.3 Qwest53 N CTY 1.53 7.8 23.79 16.25 28 19.68 256 20.24 19.50 -.21 +9.3 Qwest 25 N CTZ 1.66 7.9 24.87 17.51 21 20.98 148 21.33 20.74 -.04 +11.3 Qwest 56 N CTAA 26.26 19.67 10 24.15 79 24.27 23.83 +.31 +16.7 Qwest57 n N CTDD 24.88 17.81 30 21.00 223 21.27 20.71 -.05 +10.6 Qwest56 n N CTBB 24.06 17.19 66 20.42 373 20.72 20.26 -.13 +9.0R -:R1 RCM n Q RCM 11.00 4.20 664 8.31 2775 8.46 7.94 -.09 +4.5 RBB Bcp n Q RBB .36 2.0 33.62 17.03 52 18.22 166 18.75 17.99 +.11 +3.7 RBC Bear Q ROLL 36 169.84 111.61 104 137.68 590 139.07 127.30 +5.88 +5.0 RCI Hosp Q RICK .12 .5 5 34.84 18.50 87 21.90 297 22.24 20.86 +.52 -1.9 RCM Q RCMT 1.00e 5 6.55 2.54 7 3.82 42 4.00 3.65 +.07 +23.2 RELX plc s N RELX .54e 2.5 23.32 19.23 390 21.67 5229 21.77 20.82 +.51 +5.6 RF Inds Q RFIL .08 1.0 7 12.75 2.55 51 8.32 166 8.56 7.71 +.34 +14.6 RGC Res s Q RGCO .66f 2.2 33 31.33 22.16 7 29.93 29 30.21 29.04 -.1 RH N RH 32 164.49 74.50 1060 135.32 4749 135.50 123.85 +5.14 +12.9 RLI Corp N RLI .88a 1.3 28 79.98 58.50 92 69.31 678 69.45 66.33 +1.70 +.5 RLJ LodgT N RLJ 1.32 7.2 13 23.97 15.91 1028 18.35 7267 18.51 17.50 +.28 +11.9 RLJ Lod pfA N RLJpA .49 2.0 26.87 24.37 48 24.80 292 24.86 24.48 +.12 +.1 RMG Net h Q RMGN 1.80 .76 1.29 RMR Gp h Q RMR 1.40 2.1 11 98.00 51.80 55 67.08 334 68.98 56.70 +8.72 +26.4 RPC N RES .40 3.5 15 25.76 9.35 2796 11.54 11763 11.79 10.86 +.54 +16.9 RPM N RPM 1.40 2.5 30 68.13 46.36 791 55.17 5699 55.20 52.48 +.87 -6.1 RTI Surg Q RTIX 5.10 3.51 310 4.29 848 4.51 3.91 +.35 +15.9 RTW Retl N RTW 37 5.55 2.55 115 2.96 448 2.97 2.74 +.15 +4.6 RYB Edu n N RYB 23.79 5.60 60 6.73 208 6.90 6.52 +.14 +15.2 RaPhrm n Q RARX 23.90 4.78 201 20.00 1549 20.79 18.59 -.14 +9.9 RadNet Q RDNT 65 16.54 9.65 186 12.43 908 12.66 11.49 +.62 +22.2 RadaElc rs Q RADA 3.20 1.77 31 2.70 161 2.70 2.55 +.12 +4.7 Radcom Q RDCM 24 21.80 6.96 9 8.21 89 8.49 7.65 -.32 +10.6 RadianGrp N RDN .01 .1 10 23.49 14.06 1021 18.04 5382 18.30 16.96 +.92 +10.3 RadiantLog A RLGT 25 6.15 3.46 138 5.20 812 5.22 4.60 +.45 +22.4 RadLog pfA A RLGTpA 2.44 9.5 26.51 23.56 25.63 RadiusHlth Q RDUS 41.16 12.81 356 17.51 2899 17.56 15.67 +1.07 +6.2 Radware Q RDWR 28.50 18.00 166 22.95 546 23.23 22.56 +.04 +1.1sRafaelHl n A RFL 15.29 3.05 128 16.49 373 16.97 11.15 +4.66 +107.9 RLauren N RL 2.50 2.2 16 147.79 95.63 979 111.57 4682 112.16 104.72 +6.14 +7.8 RamacoRs n Q METC 9.35 4.35 43 5.75 301 5.84 5.17 +.39 +16.2 Rambus Q RMBS 14.61 7.17 1947 8.60 4690 8.62 8.08 +.30 +12.1 RandCap Q RAND 3 3.18 2.05 2.26 0 -9.6 RandBcp n Q RNDB 17.45 13.16 23 13.46 27 14.09 13.32 -.41 -4.9 RangeRs N RRC .08 .7 13 18.60 9.22 9088 11.55 38923 12.14 11.36 +.05 +20.7 RngrEnS n N RNGR 11.39 4.70 1 7.82 28 8.34 7.25 +.17 +51.3 Rapid7 n Q RPD 39.40 21.18 599 36.46 2082 37.40 34.50 +.97 +17.0 RaveRest Q RAVE 9 2.10 .64 6 1.14 36 1.14 1.04 +.09 +29.8 RavenInds Q RAVN .52 1.4 1 49.80 31.45 147 38.41 473 39.08 36.59 +.67 +6.1 RJamesFn N RJF .88f 1.1 17 102.17 69.11 1182 81.26 6838 81.63 76.13 +4.01 +9.7 RayAdvM N RYAM .28 2.1 6 22.96 9.45 618 13.44 2324 13.65 12.85 +.20 +26.2 RayAdv pfA N RYAMpA 2.00 2.0 157.11 75.14 2 99.39 9 100.49 96.02 +1.57 +20.7 Rayonier N RYN 1.08 3.7 31 39.73 26.30 571 29.26 3174 29.41 28.31 +.11 +5.7 Raytheon N RTN 3.47 2.1 24 229.75 144.27 3099 165.41 10556 167.45 157.57 +6.24 +7.9 ReadIntlA Q RDI 12 17.50 13.91 29 15.73 141 15.76 15.21 +.21 +8.2 ReadyCap n N RC 1.60f 10.8 31 17.30 13.44 148 14.76 837 15.08 14.49 +.21 +6.7 ReadyC23 N RCA 1.75 6.9 26.58 23.77 1 25.48 2 25.54 25.20 +.28 +4.0 ReadyC21 N RCP 1.63 6.5 25.85 24.49 1 25.22 14 25.27 25.03 -.17 +.5 RealGSol h Q RGSE 1.75 .30 1862 .53 13252 .57 .51 -.00 +.2 RealNetwk Q RNWK 3.91 1.80 18 3.00 79 3.05 2.80 +.20 +29.9 RealityETF N DIVY .46p 32.15 24.00 7 26.13 133 26.28 25.64 +.40 +4.5 RltDvcDiv N LEAD 34.85 27.51 7 31.92 15 31.92 30.58 +1.11 +8.4 RealDivc n N DFND 28.64 25.72 0 27.39 1 27.36 27.08 +.88 +2.9 RealDivG n N GARD 26.84 23.26 2 23.58 54 23.58 23.31 +.24 -1.8 Rl NxtEc n Q BLCN 25.05 18.50 13 21.05 62 21.19 20.13 +.56 +8.5 RealitCh n Q BCNA 24.47 17.68 2 19.36 2 19.36 18.71 +.58 +7.0 RealmTh n Q RLM 13.00 1.35 10 2.30 111 2.70 2.05 +.22 +24.3 Realogy N RLGY .27p 1.5 10 28.07 14.25 1940 18.29 6212 18.67 17.47 +.60 +24.6 RealPage Q RP 70 66.25 42.90 469 54.14 2532 54.78 52.30 +.79 +12.3 RltyInco N O 2.71f 4.2 36 66.91 47.25 1689 64.65 7856 65.19 63.43 +.36 +2.6 ReataPh n Q RETA 99.50 19.31 253 77.15 734 77.23 70.02 +4.80 +37.5 ReavesUtl A UTG 1.82 5.9 31.82 26.96 115 30.80 837 30.91 29.88 +.49 +4.7 ReconTech Q RCON 5.36 .63 10 .86 148 .95 .82 -.01 +22.5 RecroPhm Q REPH 13.05 4.78 101 7.99 431 8.07 7.63 +.17 +12.5 RedHat N RHT 179.49 115.31 1456 175.51 9500 176.07 174.75 -.55 -.1 RedLionH N RLH 14.75 6.92 137 9.68 1024 10.21 8.57 +1.05 +18.0 RedRobin Q RRGB 20 67.10 25.46 222 33.05 1128 33.75 31.35 +.81 +23.7 RedRkRs n Q RRR .40 1.6 36.99 18.78 841 24.73 3224 24.86 22.99 +.54 +21.8 RedViolt n Q RDVT 46.40 4.35 8 7.20 59 7.63 7.10 -.29 +6.8 Redfin n Q RDFN 27.27 13.50 1126 18.48 4727 18.68 16.55 +1.52 +28.3 RedhillBio Q RDHL 11.49 4.40 52 6.89 281 7.16 6.66 -.17 +24.1 RedwdTr N RWT 1.20 7.5 12 17.50 14.29 737 15.98 2027 16.17 15.82 +.10 +6.0 Reebonz Q RBZ 10.44 1.19 421 1.77 5503 2.75 1.40 -.05 -14.9 Reeds A REED 3.95 1.40 25 2.54 180 2.85 2.42 -.16 +22.7 RegalBel N RBC 1.12 1.5 13 86.75 66.04 257 76.22 1241 76.26 70.60 +4.59 +8.8 RgcyCtrs Q REG 2.22 3.6 22 70.64 54.87 1150 61.69 4194 61.82 59.27 +1.90 +5.1sRegenrn Q REGN 26 420.29 281.89 710 418.84 3392 420.48 399.11 +10.21 +12.1 RegnxBio n Q RGNX 31 85.10 23.25 540 47.12 2043 47.56 43.12 +2.34 +12.3 RegHlt pfA A RHEpA 2.72 74.3 10.05 1.25 1 3.66 13 4.00 3.46 -.16 +77.8 RegnlMgt N RM 12 37.21 22.90 56 26.79 182 27.01 25.58 +.58 +11.4 RegionsFn N RF .56 3.6 13 20.21 12.39 21819 15.70 71274 15.76 14.58 +.92 +17.3 Regions pfA N RFpA 1.59 6.2 25.89 23.80 44 25.45 207 25.47 25.31 +.14 +2.0 Regns pfB N RFpB 1.59 6.1 28.26 23.85 94 25.99 416 26.18 25.50 +.33 +4.8 Regis Cp N RGS 20 22.40 14.31 387 19.06 1420 19.17 18.67 +.01 +12.4 Regulus hrs Q RGLS 17.28 .80 438 1.11 3867 1.25 1.02 -.02 +19.2 ReinsGrp N RGA 2.40f 1.6 13 164.86 127.84 316 149.13 1455 149.98 143.17 +4.83 +6.3 ReinsGp42 N RZA 1.55 5.8 28.70 24.50 54 26.52 180 26.52 25.80 +.34 +6.0 ReinsG56 n N RZB 1.44 5.8 28.16 22.85 45 24.89 157 24.94 24.71 +.08 +5.7 RelStlAl N RS 2.00 2.6 17 97.41 68.62 295 78.42 1617 78.54 74.38 +1.99 +10.2 ReliantBcp Q RBNC .36f 1.7 21 30.00 19.03 9 21.57 39 22.86 20.95 -.88 -6.4 Reliv In rs Q RELV 6.24 3.83 3 4.53 21 4.55 4.08 +.00 +6.9 RemarkHld Q MARK 14.45 1.05 371 2.12 961 2.17 1.51 +.56 +75.2 RemaxHld N RMAX .80 2.1 33 61.27 27.84 115 38.58 671 38.90 36.01 +2.27 +25.5 RenaisIPO N IPO .02e .1 31.67 21.63 4 26.52 22 26.53 25.10 +1.21 +14.0 RenIntIPO N IPOS .24e 1.3 27.06 17.90 19.20 0 19.24 19.24 -.23 +2.3 RenaisRe N RNR 1.32 1.0 142.56 117.35 155 132.95 941 133.42 130.93 +1.23 -.6 RenRe prE N RNRpE 1.34 5.8 25.19 20.16 36 22.99 133 23.00 22.49 +.34 +10.8 RenRe prC N RNRpC 1.52 6.0 25.64 23.82 10 25.30 42 25.44 25.08 -.16 +2.6 Renasant Q RNST .84f 2.4 13 49.78 28.02 154 34.46 800 34.73 32.20 +1.53 +14.2 ReneSola rs N SOL 3.10 1.15 27 1.55 275 1.74 1.44 +.09 +30.3 RenewEn Q REGI 5 32.52 9.50 259 27.99 1642 28.32 25.85 +1.80 +8.9 RenminTi rs Q BIQI 3.39 .85 1.76 551 1.80 1.27 +.52 +102.6 RennFund A RCG 2.10 1.13 49 1.58 118 1.65 1.45 -.05 +6.0 Renren rs N RENN 3.19 .73 135 1.78 565 1.82 1.54 +.22 +15.6sRentACt Q RCII .32 1.9 29 17.33 7.22 1225 17.00 8781 17.33 16.10 -.15 +5.0 Replgn Q RGEN 70.50 29.56 299 58.33 1360 58.43 53.85 +3.23 +10.6 Replimun n Q REPL 23.55 8.88 30 10.45 121 11.46 10.10 -.52 +4.5 RepBncp Q RBCAA .97 2.4 16 50.70 35.17 45 40.50 142 42.31 39.32 -.05 +4.6 RepFBcp Q FRBK 45 9.30 5.85 71 6.35 483 6.43 5.98 +.22 +6.4 RepubSvc N RSG 1.50f 2.0 35 78.54 60.26 1697 76.26 7089 76.26 73.53 +1.61 +5.8 resTORbi n Q TORC 21.10 7.29 54 8.63 352 8.83 7.88 +.50 +.1sRschFrnt Q REFR 2.57 .60 62 2.28 710 2.57 1.85 +.40 +46.2 ResidioTc n N REZI 28.67 18.77 1189 21.80 5634 22.21 20.47 -.02 +6.1sResMed N RMD 1.48f 1.3 57 118.13 87.10 1021 117.84 3973 118.50 113.28 +3.03 +3.5 ResolEn rs N REN 39.28 24.60 255 32.01 1203 32.24 30.68 +1.04 +10.5 ResoluteF N RFP 1.50e 13.60 6.39 287 9.66 1324 9.66 9.19 +.27 +21.8 Resonant Q RESN 7.10 .92 346 2.56 3143 2.75 1.63 +.90 +92.5 ResConn Q RECN .52 3.2 21 19.50 12.72 175 16.44 798 16.70 15.80 +.26 +15.8 RestBrnds N QSR 1.80 3.1 18 65.17 50.20 1978 57.46 5191 58.27 55.31 +.93 +9.9 RestorRob n Q HAIR 8.20 .35 192 1.01 793 1.03 .75 +.23 +131.7 RetailOpp Q ROIC .78 4.6 44 19.80 15.44 1112 16.88 4658 17.11 16.57 +.13 +6.3 RetailProp N RPAI .66 5.5 13 13.41 10.58 1138 11.92 5359 12.01 11.55 +.25 +9.9 RetailVal n N RVI 38.00 24.50 15 29.46 159 30.72 29.30 -1.06 +15.1 RetoEco n Q RETO 21 11.32 1.08 10 1.85 97 1.94 1.50 +.27 +42.3 RetractTc A RVP 1.08 .54 25 .70 156 .74 .63 +.01 +17.6 Retrophin Q RTRX 33.00 20.09 564 22.20 1968 23.60 21.95 -1.32 -1.9 RevGp n N REVG .20 2.3 12 32.46 6.42 411 8.69 2988 8.87 7.76 +.51 +15.7tRevanceTh Q RVNC 35.05 16.76 907 17.81 6264 20.53 16.76 -1.97 -11.5 RevenHo n Q RVEN .04 1.1 4.90 2.32 1 3.70 7 3.70 2.92 +.13 +12.1 Revlon N REV 29.62 14.00 84 25.76 384 27.91 25.20 -1.02 +2.3 RevolutL rs Q RVLT 4.90 .31 62 .61 797 .64 .51 +.05 +51.0 ReWalkRob Q RWLK 1.35 .16 18910 .24 53147 .29 .20 -.00 +37.9 RexAmRes N REX 10 90.00 61.71 16 74.50 114 75.18 69.70 +4.53 +9.4 RexahnPh rs A RNN 2.70 .85 2089 1.25 6331 1.65 1.10 +.17 +34.4 RexfordIR N REXR .64 2.0 49 33.54 26.32 644 32.03 3018 32.12 30.65 +1.15 +8.7 RexfdIn pfA N REXRpA 25.33 21.25 0 22.65 31 22.75 22.59 -.10 +1.1 RexfInR pfB N REXRpB 1.47 6.5 25.15 21.66 1 22.78 6 22.78 22.21 +.12 +4.1 Rexnord N RXN 18 32.11 21.38 666 25.25 2086 25.25 23.66 +.71 +10.0 Rexnrd pfA N RXNpA 66.84 48.52 99 54.49 434 54.58 52.08 +1.20 +7.7stRhinebeck n Q RBKB 11.85 11.30 79 11.61 903 11.85 11.30 -1.2 RhythmP n Q RYTM 37.23 16.80 90 30.03 476 30.49 27.65 +1.02 +11.7 RibbnCm n Q RBBN 7.89 4.62 221 5.67 1950 5.80 5.21 +.41 +17.6 RiceBran Q RIBT 3.58 1.30 103 3.20 248 3.26 2.95 +.03 +6.7 RichrdElec Q RELL .24 3.2 69 10.40 6.76 23 7.54 186 7.97 7.47 +.09 -13.2 RigelPh Q RIGL 4.71 1.96 7374 2.09 14163 2.28 2.05 -.11 -9.1 RigNet Q RNET 24.05 10.03 26 15.26 177 15.26 13.72 +.76 +20.7 RiminiSt n Q RMNI 8.94 4.00 11 5.39 45 5.75 5.30 -.19 +4.7 RingCentrl N RNG 98.15 47.65 800 91.25 3314 92.25 83.53 +4.34 +10.7 RingEngy A REI 17.35 4.01 363 6.05 2355 6.29 5.96 -.15 +19.1 RioTinto N RIO 2.27e 4.4 60.72 44.62 2374 51.64 9800 52.00 50.18 +1.13 +6.5 RiotBlck Q RIOT 1.00p 21.44 1.29 435 1.63 1263 1.69 1.54 +.01 +7.9 RiseEdCy n Q REDU 7 18.60 6.70 58 8.82 223 8.94 7.96 +.62 +10.8 RitchieBr N RBA .72f 2.0 41 38.77 29.94 1026 36.25 3621 36.58 34.59 +1.45 +10.8 RiteAid N RAD 2 2.44 .60 16579 .97 60357 .99 .80 +.16 +36.9 RittrPh rs Q RTTR 4.00 .47 139 .68 1795 .95 .66 -.13 +13.3 RivrnOpp n N RIV 1.68 9.8 21.63 14.20 52 17.10 210 17.30 16.70 +.41 +5.2 Riv/Doubl n N OPP 18.59 14.30 64 16.57 299 16.97 16.42 -.16 +2.0 RivrvwBcp Q RVSB .16f 2.1 14 9.99 5.46 44 7.51 161 7.86 7.24 +.17 +3.2 RivrviewF n Q RIVE .40 3.6 14.55 10.11 7 11.01 11 12.45 10.90 -.54 +1.0 RoadrnTrn N RRTS 1 8.28 .41 315 .52 769 .56 .51 -.03 +5.0 RoanResc n N ROAN 16.30 7.89 227 11.15 908 11.16 8.90 +2.04 +33.1 RobtHalf N RHI 1.12 1.8 22 79.91 51.35 1104 60.87 4602 61.12 57.66 +2.49 +6.4 RocktPh n Q RCKT 25.96 10.75 190 15.94 657 16.30 15.55 -.23 +7.6 RockwlAut N ROK 3.88f 2.4 24 209.38 141.46 1491 164.75 6102 165.84 153.00 +8.90 +9.5 RockwllM Q RMTI 6.92 2.19 188 3.47 674 3.55 2.98 +.21 +53.5 RockyBr Q RCKY .48 1.7 15 33.45 15.00 42 28.62 161 29.19 26.21 +1.87 +10.1 RkyMChoc Q RMCF .48 5.6 10 12.60 7.95 10 8.50 39 8.68 8.24 -.15 -.2sRogCm gs N RCI 1.57 14 55.02 43.11 318 54.70 1636 55.04 53.78 +.12 +6.7 Rogers N ROG 32 178.90 89.21 113 115.36 648 116.38 109.15 +2.32 +16.5 Roku n Q ROKU 77.57 26.30 12668 40.98 58937 42.84 38.60 +1.41 +33.7 Rollins s N ROL 72 42.95 29.81 1059 38.68 5657 38.81 37.65 +.38 +7.1 Roper N ROP 1.85f .7 27 312.65 245.59 390 282.04 1834 282.59 268.62 +8.88 +5.8 Rosehill n Q ROSE 9.45 1.95 92 3.00 496 3.18 2.60 -.07 +34.5 Rosehill un Q ROSEU 10.66 2.73 0 3.01 1 3.41 3.01 -.69 -2.6 RosettaStn N RST 21.54 12.14 217 15.25 747 16.32 15.21 -1.18 -7.0 RossStrs s Q ROST .90 1.0 23 104.35 73.76 2931 93.01 13064 93.37 89.25 +1.80 +11.8 Rowan N RDC .40 3.3 21 20.87 7.77 3261 12.12 15529 12.16 10.63 +1.64 +44.5 RBCda pfT N RYpT 1.69 35.33 27.94 2 29.55 2 29.55 29.55 -.24 -3.1 RoyalBk g N RY 3.92f 87.10 65.76 493 74.32 2913 74.84 72.43 +1.53 +8.5 RBScotlnd N RBS 8.74 4.98 1040 6.45 6641 6.48 5.88 +.52 +15.4 RylCarb N RCL 2.80 2.6 15 135.65 89.48 1877 109.35 6881 110.16 103.49 +2.93 +11.8 RoyDShllB N RDS/B 3.76 6.0 95 76.99 56.26 1316 62.72 6289 62.96 60.86 +.56 +4.6 RoyDShllA N RDS/A 3.76 6.2 93 73.86 55.04 2809 61.07 12128 61.30 59.43 +.53 +4.8 RoyGld Q RGLD 1.06f 1.3 98.53 70.16 509 82.37 2516 84.54 81.22 -1.84 -3.8 RoyceGVal N RGT .10e 11.73 8.29 24 9.55 101 9.60 9.22 +.17 +7.5 RoyceMC N RMT .63e 7.6 10.68 6.91 117 8.24 650 8.29 7.94 +.23 +11.1 Royce N RVT 1.22e 9.2 17.18 10.94 285 13.24 2024 13.37 12.75 +.35 +12.2 RubiconPrj N RUBI 4.89 1.48 579 4.15 1502 4.25 3.88 +.12 +11.3 Rubicon rs Q RBCN 9.46 6.76 2 8.20 7 8.31 8.15 +.08 +3.8tRubiusTh n Q RUBY 33.01 13.10 286 13.97 1641 15.33 12.71 -1.50 -13.1 Rudolph N RTEC 16 34.55 18.13 187 21.23 713 21.63 20.42 +.03 +3.7 RmblOn B n Q RMBL 10.98 3.53 112 6.84 303 7.04 5.65 +1.04 +27.1 RushEntA Q RUSHA .48 1.2 25 55.40 31.53 143 39.33 684 39.46 36.98 +1.90 +14.1 RushEntB Q RUSHB .48 1.2 31 52.76 32.35 6 39.71 23 40.18 38.39 +1.15 +11.5 RuthsHosp Q RUTH .44 1.9 11 33.95 21.55 139 23.61 915 24.12 23.19 -.39 +3.9tRyanair Q RYAAY 1.55e 2.4 127.61 67.56 2081 65.75 6121 72.52 65.61 -6.48 -7.8 Ryder N R 2.16 3.8 13 90.26 44.80 1492 56.68 5308 56.80 51.78 +1.06 +17.7 RyersonH N RYI 25 12.95 5.99 114 7.12 720 7.22 6.60 +.19 +12.3 RymanHP N RHP 3.40 4.4 16 90.02 64.36 284 76.66 1354 77.48 74.19 +1.58 +14.9S -:S&P Glbl N SPGI 2.00 1.1 28 217.31 156.68 1424 188.64 7571 188.81 174.01 +12.66 +11.0 S&T Bcp Q STBA 1.08 2.6 18 47.77 35.60 108 41.55 487 41.79 39.08 +1.73 +9.8 S&WSeed Q SANW 4.40 1.81 13 2.25 187 2.30 2.00 +.19 +24.3 SAP SE N SAP 1.31e 1.2 127.16 94.81 484 105.74 2349 106.13 100.65 +3.76 +6.2 SB FinGp Q SBFG .34f 1.9 13 20.53 16.05 1 18.34 36 19.07 17.50 +.84 +11.5 SB FnGp pf Q SBFGP .65 3.6 25.05 16.01 1 18.00 3 18.00 17.60 +.58 +.6 SB OneBc Q SBBX .30 1.4 17 32.85 19.30 10 20.92 29 21.41 20.82 -.52 +2.3 SBA Com Q SBAC 177.67 146.13 1052 173.05 3643 174.56 168.35 +3.26 +6.9 SCANA N SCG .50 1.0 12 51.27 33.61 47.78 SCE TrV n N SCEpK 26.68 19.50 180 20.55 848 21.04 20.03 -.46 -1.6 SCE II prG N SCEpG 1.28 6.8 24.89 17.02 68 18.87 383 19.01 18.26 -.08 -2.1 SCE Tr pfH N SCEpH 1.44 6.6 27.88 19.87 259 21.83 476 22.36 20.13 -.57 -5.7 SCETr pfJ N SCEpJ 1.34 6.6 26.52 18.49 182 20.31 652 20.31 19.40 +.10 SCE Tr pfL N SCEpL 1.25 7.0 24.34 17.16 378 17.97 2111 18.22 17.29 -.40 -1.2 SEI Inv Q SEIC .66f 1.3 16 78.35 42.27 488 49.33 4343 49.45 45.87 +2.79 +6.8 SelasLf rs Q SLS 11.09 .80 199 1.46 1189 1.65 1.46 -.17 +18.7 SG Blck n Q SGBX 5.90 2.50 9 3.06 100 3.21 2.90 -.15 +13.1 SGOCO rs Q SGOC 1.74 .80 2 1.09 72 1.13 1.03 -.01 +28.2 SI Fincl Q SIFI .24 1.8 14 15.60 12.26 16 13.47 128 13.60 12.95 +.33 +5.8sSi-Bone n Q SIBN 23.03 16.27 154 20.77 640 23.03 20.56 -.61 -.6 SIGA Tc n Q SIGA 2 8.47 4.68 227 7.34 1370 7.65 7.22 -.25 -7.1 SiteCtr rs N SITC .80 6.3 8 28.87 10.71 915 12.62 4750 12.63 12.25 +.20 +14.0 SJW N SJW 1.12a 1.9 20 68.42 51.26 81 58.41 519 58.88 56.91 +.84 +5.0 SK Tlcm N SKM 28.97 22.66 203 26.57 1737 26.83 26.27 +.16 -.9 SLGreen N SLG 3.40f 3.8 32 106.54 76.77 626 89.24 2728 89.27 86.21 +1.71 +12.8 SL Grn pfI N SLGpI 1.63 6.4 25.92 24.28 7 25.40 30 25.40 25.16 +.06 +.7 SLM Cp Q SLM 11 12.46 7.95 2383 9.39 13492 9.41 8.91 +.36 +13.0 SLM Cp pfB Q SLMBP 3.32e 5.6 73.00 55.80 3 59.60 33 61.00 59.32 -.60 +1.0 SM Energy N SM .10 .5 33.76 13.15 3317 21.14 12577 21.19 18.80 +1.83 +36.6 SmartGlb n Q SGH 4 56.69 22.50 661 22.71 3780 24.29 22.62 -1.89 -23.5sSMTC hg Q SMTX 5.81 1.80 191 5.60 1856 5.81 5.01 +.53 +37.3 SORL Q SORL 4 7.19 1.77 34 2.61 122 2.64 2.22 +.02 +38.8 SP Plus Q SP 20 41.70 27.13 73 34.38 373 34.41 33.00 +1.13 +16.4 SPAR Gp h Q SGRP 2.03 .45 11 .67 66 .72 .63 +.03 +25.0 SpdrDJIA N DIA 3.98e 1.6 269.28 216.97 5350 247.05 19430 247.40 237.64 +7.17 +5.9 SpdrGold N GLD 129.52 111.06 10890 121.02 40313 122.44 121.02 -.78 -.2 SpdrStxx50 N FEU 1.24e 4.0 38.51 28.73 21 31.00 102 31.04 30.43 +.26 +3.7 SpdrNoANR N NANR 37.79 27.69 20 30.84 112 30.96 30.05 +.38 +6.4 Spd InDiv n N HDWX SpdrLwCbn N LOWC 1.69e 2.0 96.40 75.69 1 84.47 9 84.60 81.88 +2.06 +6.8 SpdrEuro50 N FEZ 1.18e 3.4 44.23 31.95 4575 34.60 16876 34.67 33.82 +.45 +4.0 Spd MsciCh N XINA 26.62 16.12 0 17.80 1 17.80 17.25 +.38 +7.6 S&PEAsia N GMF 1.81e 2.0 116.07 83.98 16 92.42 124 92.51 89.23 +1.96 +5.3 SpdSol UK N ZGBR 1.33e 2.8 56.39 43.45 0 47.29 3 47.28 46.06 +.65 +6.4 SpdSolGer N ZDEU 1.17e 2.1 70.20 50.08 0 54.47 2 54.48 52.90 +1.16 +4.9 SpdSolJpn N ZJPN .85e 1.2 83.54 64.97 1 71.54 2 71.41 69.67 +1.44 +6.7 SpdSolCda N ZCAN 1.61e 2.9 62.76 48.05 1 54.89 2 54.98 53.48 +1.47 +10.6 SpdrEuSmC N SMEZ 1.15e 2.1 69.46 49.24 2 53.71 7 53.76 52.45 +.48 +5.0 S&PChina N GXC 1.31e 1.4 123.91 81.76 258 92.08 886 92.40 87.31 +3.05 +8.6 SpdrWldQu N QWLD 1.30e 1.8 80.30 65.43 5 72.39 13 72.46 70.56 +1.51 +5.6 SpdrEMQu N QEMM 1.31e 2.3 69.92 52.75 19 57.54 67 57.63 55.80 +1.36 +5.8 SpdrEafeSt N QEFA 1.62e 2.7 68.94 54.70 14 59.30 165 59.44 58.15 +.74 +4.9 SpdrGblDv N WDIV 3.11e 4.0 74.14 60.00 26 65.49 153 65.57 64.51 +.53 +5.6 SpAcwiIMI N ACIM 1.50e 2.0 84.34 66.46 6 74.37 87 74.55 72.15 +1.87 +6.8 SpdEMkt s N SPEM 42.47 30.94 1102 34.40 3519 34.49 33.35 +.66 +6.3 SpdrEMDv N EDIV 1.68e 5.3 36.64 27.82 423 31.76 887 31.86 31.03 +.44 +6.4 SpdrGlbNR N GNR .93e 2.1 53.32 39.44 160 44.23 1261 44.34 43.17 +.64 +7.3 Spd EmEu n N GUR SpdrDJ RE N RWO 1.57e 3.3 49.49 42.83 232 46.87 1141 46.91 45.72 +.79 +5.9 SpdrEMSmC N EWX 1.00e 2.3 55.81 39.73 206 42.90 591 43.01 42.05 +.39 +4.7 SpdrIntDiv N DWX 2.22e 6.0 42.92 33.89 145 36.83 623 36.85 36.19 +.51 +5.3 SpdMS xUS N CWI .79e 2.3 42.01 31.69 892 34.62 4266 34.65 33.77 +.59 +5.7 SpdrSPGbl N GII 1.63e 3.4 53.08 43.66 24 47.80 106 47.88 46.68 +.57 +5.9 SpdrIntRE N RWX 1.25e 3.3 42.54 34.74 393 37.41 1895 37.46 36.86 +.35 +5.9 SpdrIntlSC N GWX 3.63e 1.7 37.99 26.63 289 29.42 998 29.46 28.78 +.43 +5.4 SpdrWldxUS N SPDW .79e 2.8 33.84 25.54 2699 28.07 10251 28.08 27.36 +.49 +6.1 SP Mid N MDY 2.94e .9 374.10 284.45 1081 330.79 6925 331.42 317.86 +10.03 +9.3 S&P500ETF N SPY 4.13e 1.5 293.94 233.76 123090 266.46 451669 266.98 256.41 +7.48 +6.6 SpdrRRtn N RLY .44e 1.8 27.62 22.46 15 24.16 105 24.25 23.76 +.27 +6.2 SpdrIncAll N INKM 1.08e 3.4 34.66 30.18 200 31.66 256 31.82 31.39 +.16 +3.4 SpdrGblAll N GAL 1.04e 2.7 40.37 33.82 45 36.26 143 36.26 35.52 +.56 +5.0 SpdrSenLn N SRLN 1.96 4.3 47.69 44.37 795 45.85 3219 45.93 45.61 -.04 +2.6 SpdrUShBd N ULST .16 .4 40.82 40.10 27 40.21 586 40.22 40.15 +.04 +.1 SpdrCreEq N SYE 1.63e 1.3 82.39 66.57 6 76.43 82 76.53 73.98 +1.92 +8.3 SpdrDblTac N TOTL 1.17e 48.50 46.63 287 47.48 1542 47.62 47.42 -.07 +.2 SpdrValEq N SYV 4.21e 1.6 70.61 56.12 1 63.65 5 63.69 61.41 +1.77 +7.2 SpdrGroEq N SYG 1.85e .8 87.50 66.15 5 76.71 11 76.95 74.25 +2.02 +8.5 SpdrBiot s N XBI .44e .5 101.55 64.38 5026 83.38 19973 83.97 80.05 +1.38 +16.2 Spdr Div N SDY 3.80e 2.0 100.07 84.28 1148 94.60 3948 94.77 91.35 +2.56 +5.7 SpdrGbDow N DGT 1.52e 1.9 91.75 71.64 5 80.40 11 80.60 78.22 +1.65 +6.5 SpdrHome N XHB .15e .4 47.20 30.56 3834 35.28 16294 35.58 34.33 -.11 +8.5 SpdrS&PBk N KBE .53e 1.2 52.00 34.92 3209 42.66 14286 42.72 39.55 +2.69 +14.2 SpdrS&PCM N KCE .91e 1.7 62.51 44.34 2 52.48 16 52.61 49.55 +2.93 +9.9 SpdrS&PIn s N KIE 32.78 26.49 165 30.30 1639 30.31 28.90 +1.14 +6.8 Spd LgCap s N SPLG 34.47 27.30 730 31.26 3961 31.32 30.08 +.89 +7.0 SpdrLCpG s N SPYG 38.55 30.31 1667 34.52 5973 34.61 33.28 +.90 +6.2 SpdrLCapV s N SPYV 32.54 25.44 1475 29.04 5154 29.09 27.90 +.90 +6.9 Spd MidC s N SPMD 37.08 27.66 851 32.20 2195 32.28 30.98 +.92 +9.4 SpdMCpG s N MDYG 57.23 43.09 301 49.49 770 49.64 47.64 +1.37 +7.9 SpdrMCpV s N MDYV 54.94 41.72 609 49.10 1011 49.23 47.07 +1.55 +10.7 SpdrNY Tch N XNTK .41e .6 98.30 53.99 75 64.26 259 64.74 61.85 +1.19 +7.9 SpdrSemi s N XSD .16e .2 79.40 60.13 47 69.07 263 69.60 66.72 +.35 +6.8 SpdrSCp s N SLYG 70.00 50.57 567 58.42 1364 58.65 56.40 +1.35 +8.3 SpdrSCpV s N SLYV 71.23 50.55 528 59.58 1515 59.87 57.28 +1.60 +10.7 SpdrRs3K s N THRK 36.63 28.88 900 33.12 3170 33.21 31.89 +.94 +7.1 SpdrWilRE N RWR 2.90e 3.2 98.11 81.59 140 91.40 857 91.43 88.75 +2.01 +6.3 SpdrShTTr N SPTS .27 .9 29.81 29.33 384 29.55 2128 29.61 29.55 -.04 -.1 SpFcStIn n N XITK 107.00 76.05 8 91.49 41 92.11 86.66 +2.97 +10.6 Spdr1500VT N VLU 4.85e 1.8 109.69 85.01 2 98.21 5 99.60 96.22 +1.73 +7.0 SpdrScored N CBND .99 3.2 32.30 29.74 13 30.84 20 30.84 30.63 +.15 +.9 SpdrIntCBd N IBND .14e .4 36.87 32.21 18 32.65 305 33.00 32.57 -.25 -.9 SpdrIGFlt N FLRN .20 .7 30.85 30.21 2016 30.56 5397 30.56 30.43 +.13 +.6 SpdrHYMu N HYMB 2.55 4.6 56.98 54.01 167 55.66 700 55.73 55.54 +.08 -.7 SpdrWFPf N PSK 2.59e 6.3 43.90 38.53 95 41.33 426 41.33 40.87 +.19 +4.5 SpdrBarITB N BWZ .01e 33.49 30.19 11 30.80 108 31.06 30.75 -.21 +.3 SpdrBarcCv N CWB 3.55e 4.6 54.99 45.13 1411 49.45 6060 49.55 48.35 +.61 +5.7 SpdrLTBd s N SPLB 28.60 24.80 318 25.62 1265 25.67 25.43 +.02 +.9 SpdrITBd N SPIB .92 2.8 34.20 32.70 971 33.27 4301 33.29 33.16 +.05 +.7 SpdrBarMBB N MBG .83 3.3 26.00 24.76 25 25.43 562 25.52 25.40 -.05 +.1 SpdrEMBd N EBND 30.91 25.43 164 27.06 824 27.20 27.00 -.01 +2.0 SpdrShTHiY N SJNK 1.58 5.9 27.83 25.63 1605 26.87 9893 26.90 26.65 +.14 +3.2 SpdrLehHY N JNK 2.30 6.6 36.98 32.92 14433 35.07 58201 35.15 34.69 +.24 +4.4 SpdShTBd N SPSB .40e 1.2 30.44 29.98 1694 30.22 9260 30.24 30.17 +.05 +.3 SP IntTip N WIP .41e .3 60.27 51.52 40 53.09 244 53.63 52.90 +2.0 SPLIntTB s N BWX 29.72 26.76 453 27.59 2181 27.85 27.56 -.19 -.1 SpdrTrans s N XTN .25e .4 69.36 50.58 31 59.79 63 59.95 56.63 +2.33 +11.9 SpdrTelcm N XTL .68e 1.0 77.41 58.68 165 67.93 211 68.45 66.78 +.13 +8.2 SpdrHCSv s N XHS .61e .1 77.35 59.62 4 68.15 27 68.44 65.67 +2.04 +8.9 SpdrHCEq s N XHE 3.22e .1 89.07 62.42 51 74.81 205 75.00 71.28 +2.43 +6.8 SpdrSf&Sv s N XSW .19e .2 97.61 68.44 24 82.48 78 82.87 78.62 +2.81 +10.7 SpdrMLCrs N CJNK 1.01e 4.0 26.58 24.34 7 25.20 54 25.34 25.03 +.24 +2.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, January 19, 2019

PAGE 49

SpdrAerDf s N XAR 1.70e 1.1 101.22 73.23 115 85.64 788 86.10 82.27 +2.43 +8.5 SpdAgBd n N SPAB 28.64 27.24 1026 27.82 4412 27.92 27.80 -.05 -.1 SpdrBarcTip N IPE 1.04e 1.8 56.11 53.24 150 53.98 699 54.32 53.95 -.30 +.2 SprBl 1-3b rs N BIL 91.62 91.37 1951 91.56 7235 91.57 91.51 +.04 +.1 SpdLgTr s N SPTL 36.14 32.29 642 34.45 2679 34.87 34.40 -.37 -1.7 SpdrLehIntTr N ITE .74 1.3 59.90 57.60 63 59.15 755 59.48 59.11 -.26 -.7 SpdrS&P RB N KRE .74e 1.4 66.04 43.95 8492 53.25 43138 53.29 49.45 +3.27 +13.8 Spdr1500MT N MMTM 1.61e 1.4 132.75 100.68 2 115.06 10 115.35 111.45 +3.10 +6.7 SpdDorWrF Q DWFI 25.82 22.00 28 22.67 158 22.68 22.57 +.07 +2.1 SpdrRetl s N XRT .49e 1.1 52.96 38.10 4873 44.86 21928 45.01 43.25 +1.03 +9.4 SpdNuBMu s N TFI 48.80 46.64 847 48.27 2790 48.34 48.18 +.07 +.3 SpdrPhm s N XPH 3.00e .9 49.97 34.51 60 40.24 246 40.24 39.18 +.63 +9.9 SpdrOGEx N XOP .73e 2.3 45.45 23.89 23019 31.61 91606 31.62 29.95 +1.21 +19.1sSpNuBST rs N SHM 48.22 47.41 624 48.21 4304 48.22 48.11 +.05 +.3 SpdrGendr N SHE 78.06 60.01 6 67.84 70 67.87 65.54 +1.71 +6.4 SpdrOGEq N XES .49e 4.4 19.29 8.14 1266 11.15 5247 11.15 10.46 +.53 +23.8 SpdR1KLVF N ONEV 78.13 64.13 6 71.99 23 72.04 69.90 +1.70 +6.9 SpdrMetM N XME .24e .8 39.62 25.06 7539 29.16 18454 29.32 27.48 +.73 +11.3 SpdrR1KMo N ONEO 77.52 59.41 2 67.55 10 67.40 65.35 +1.81 +7.7 SpdrR1KYF N ONEY 75.30 59.35 3 66.83 26 66.83 65.07 +1.61 +8.0 SpdSPXHiD N SPYD 38.75 32.34 641 35.98 3272 36.02 35.02 +.63 +5.6 SpdrFosFFr N SPYX 71.57 56.92 14 64.67 41 64.94 62.42 +1.85 +6.1 SpdrR1KLV N LGLV 5.40e 1.9 99.24 83.75 116 92.95 277 92.98 90.25 +1.91 +4.4 SpdrUsaSt N QUS .54e 84.64 68.65 18 77.01 81 77.13 74.50 +1.82 +5.7 Spd SP600 s N SLY 78.25 56.30 101 65.67 581 65.90 63.29 +1.67 +9.5 SpdrSPXBbk N SPYB .41e 68.19 53.10 2 61.63 9 61.59 59.18 +1.96 +8.5 SpdrSCap n N SPSM 34.15 24.79 1066 29.14 2483 29.24 28.08 +.77 +10.5 Spdr1-10Tip N TIPX .08e .4 21.00 18.74 7 18.90 440 18.98 18.88 -.08 +.2 SpdrR2KLV N SMLV 2.16e 2.4 100.17 79.35 15 88.61 68 89.07 86.48 +1.49 +6.9 SPS Cmce Q SPSC 100.68 49.46 147 86.86 710 90.07 86.43 -1.45 +5.4 SPX Cp N SPXC 13 39.28 25.22 219 30.20 1400 30.40 28.15 +.95 +7.8 SPX Flow n N FLOW 22 54.92 27.23 282 33.59 1013 33.96 31.37 +1.75 +10.4 SRC Eng A SRCI 7 13.32 4.01 4897 5.04 17429 5.27 4.87 -.01 +7.2 SS&C Tch s Q SSNC .32 .7 36 60.97 40.96 1804 48.84 6639 49.03 46.37 +1.37 +8.3 SSLJ.cm hn Q SSLJ 5.75 .25 130 .45 432 .66 .40 -.01 +36.7 SSR Mng g Q SSRM 23 12.70 7.64 1059 11.63 3975 12.46 11.60 -.74 -3.8 STMicro N STM .40 2.7 16 26.43 12.00 2499 14.55 12892 14.61 13.80 +.49 +4.8 SVB FnGp Q SIVB 20 333.74 177.70 553 230.99 2906 232.63 211.65 +15.72 +21.6 SVMK n Q SVMK 20.00 10.05 210 13.41 895 13.66 12.53 +.04 +9.3 SabanCap n Q SCAC 10.20 9.88 388 10.18 2020 10.18 10.15 +.03 +1.0 SABESP N SBS .39e 3.6 11.96 5.58 2792 10.83 16437 11.47 10.62 +.24 +34.2 SabnR N SBR 3.42e 8.2 49.95 30.27 15 41.91 90 41.92 40.01 +1.34 +12.4 SabraHltc Q SBRA 1.87e 9.7 9 23.83 15.70 1512 19.19 6818 19.24 17.79 +.96 +16.4 SabreCorp Q SABR .56 2.5 29 26.78 17.91 1118 22.85 8872 22.94 21.32 +.22 +5.6 SachemC n A SACH .68f 16.8 4.55 3.30 25 4.06 202 4.09 4.00 +.05 +3.8 SAExplr rs Q SAEX 73.80 1.82 1006 4.10 10010 6.60 3.40 -1.75 +119.3 SafeBulk N SB .04 2.0 4.00 1.61 344 1.99 1410 2.06 1.86 -.03 +11.8 SafeBlk pfB N SBpB 2.00 7.8 26.00 25.50 25.50 SafeBlk pfC N SBpC 2.00 9.4 24.88 16.00 7 21.25 27 21.99 20.20 +.50 +15.9 SafeB pfD N SBpD 2.00 9.2 24.46 15.54 13 21.75 42 21.85 20.75 +1.20 +16.3 SafegdSci N SFE 13.95 7.98 102 10.38 455 10.45 9.60 +.51 +20.4 SafeInco n N SAFE .60 3.5 20.17 15.57 20 17.36 333 17.46 16.87 +.04 -7.7 SaftyInsGr Q SAFT 3.20 3.8 18 99.70 70.45 32 83.13 156 84.00 78.81 +2.98 +1.6 SagaComm Q SGA 1.20a 3.7 8 43.00 30.05 9 32.40 27 35.50 32.02 -3.40 -2.5 SageThera Q SAGE 195.97 79.88 555 139.79 3302 139.99 122.90 +14.69 +45.9 Saia Inc Q SAIA 23 87.05 52.04 310 59.12 1082 59.81 54.43 +2.54 +5.9 SailptTch n N SAIL 34.60 14.86 692 26.65 3911 27.31 25.35 +.65 +13.5 StJoe N JOE 46 20.00 12.63 246 15.18 1062 15.27 14.19 +.83 +15.3 SalemMd h Q SALM .26 9.9 10 6.25 2.03 29 2.62 283 2.89 2.41 +.19 +25.4 Salesforce N CRM 161.19 102.37 6043 152.51 25377 153.27 144.70 +4.96 +11.3 SalMidMLP N SMM .68 7.6 12.20 6.80 80 9.05 434 9.05 8.71 +.18 +22.5 SalisbryBc Q SAL 1.12 2.9 15 51.80 33.20 15 38.95 31 42.03 37.11 +1.45 +7.7 SallyBty N SBH 12 23.61 13.72 1381 18.08 9439 18.83 17.22 -.41 +6.0 SJuanB N SJT .51e 10.5 10 10.54 4.35 83 4.82 780 4.95 4.56 +.03 +.4 SanchezEn N SN 6.15 .22 1373 .35 13620 .40 .26 +.08 +28.5 SanchzM rs A SNMP .60m 26.2 13.25 1.27 70 2.29 394 2.41 1.88 -.08 +33.1 SanderFm Q SAFM 1.28 1.1 10 137.54 93.98 680 120.81 2764 121.56 111.29 +8.66 +21.7 SandRidge N SD 21.13 6.98 229 8.86 1278 8.98 8.52 +.08 +16.4 SandRMiss N SDT .22e 23.3 1 2.30 .75 47 .96 332 1.00 .88 -.04 +20.0 SandRMs2 N SDR .21e 20.9 1 2.00 .76 107 1.03 579 1.08 .92 -.05 +21.2 SandRdgP N PER .50e 22.1 5 3.00 1.70 124 2.28 579 2.30 2.15 +.10 +20.6 SandstG g A SAND 5.64 3.48 1351 4.41 4740 4.78 4.40 -.30 -4.3 SndySpr Q SASR 1.12 3.5 14 43.87 29.87 290 31.72 964 34.30 30.95 -1.38 +1.2 Sanfilp Q JBSS .55a .9 24 79.37 53.12 37 63.25 201 64.57 60.65 +1.93 +13.6 SangTher Q SGMO 27.50 9.00 1091 11.62 6694 11.85 10.89 +.24 +1.2 Sanmina Q SANM 15 35.55 22.30 423 26.30 2409 26.33 25.01 +.68 +9.3 Sanofi Q SNY 1.58e 3.8 45.86 37.43 759 41.48 3282 42.45 41.30 -.96 -4.4 Sanofi rt Q GCVRZ .60 .20 37 .46 252 .48 .43 -.01 -4.4 SantCUSA N SC .80e 5 21.81 15.55 1089 19.11 6576 19.53 18.23 -.18 +8.6 SantFn pfA N SANpA 1.70 6.6 26.45 26.12 25.88 SaratogaI N SAR 2.12f 9.6 28.30 18.60 16 22.09 96 22.26 21.22 +.10 +11.0 SaratIn23 n N SAB 1.69 6.6 26.13 24.49 1 25.68 6 25.79 25.65 -.11 +1.8 SareptaTh Q SRPT 176.50 50.68 587 122.80 3893 124.41 117.11 +2.23 +12.5 Sasol N SSL 1.41e 4.6 39.73 27.40 169 30.74 1079 32.20 30.03 -1.52 +5.0 SaulCntr N BFS 2.12f 4.1 17 60.65 45.49 21 51.38 126 52.97 49.61 +.80 +8.8 SaulCtr pfC N BFSpC 1.72 6.8 25.47 23.66 3 25.11 8 25.32 25.08 -.16 +.8 SaulCt pfD N BFSpD 23.98 20.62 22.25 20 22.98 22.25 +.08 +6.5 Savara rs Q SVRA 14.06 6.21 94 7.38 461 7.79 7.30 -.38 -2.5 MastThera A MSTX/O .13 scPhrma n Q SCPH 17.96 3.37 36 3.58 141 4.24 3.50 -.32 -4.8 ScanSource Q SCSC 14 44.30 31.40 115 37.25 552 37.68 35.71 +.88 +8.3 Schlmbrg N SLB 2.00 4.5 26 80.35 34.99 26439 44.73 74632 44.94 40.53 +2.99 +24.0 Schmitt h Q SMIT 49 4.12 1.91 18 2.95 36 2.95 2.55 +.18 +4.6 SchndrNt n N SNDR .24 1.1 30.52 17.56 520 21.40 3299 21.51 19.77 +1.12 +14.6 Schnitzer Q SCHN .75 3.1 3 38.15 20.94 420 24.03 2463 24.37 21.39 +1.07 +11.5 ScholRck n Q SRRK 30.00 13.09 33 15.75 400 18.35 15.52 -2.77 -31.4 Scholastc Q SCHL .60 1.4 69 47.94 33.85 226 41.45 647 42.25 40.70 +.13 +3.0 SchultSpcl n Q SAMA 18.00 9.56 9.63 10 12.60 9.58 -.02 -.2 SchultSp un Q SAMAU 10.05 9.91 9.99 298 10.05 9.97 +.4 SchwUSMkt N SCHB .96e 1.5 71.36 56.12 2240 64.16 7823 64.30 61.76 +1.79 +7.1 SchwUSLgC N SCHX .98e 1.5 70.50 55.87 2312 63.69 7764 63.80 61.28 +1.81 +6.7 SchwLCGr N SCHG .63e .9 82.71 64.30 816 73.92 3042 74.09 70.93 +2.25 +7.2 SchwLCVal N SCHV 1.14e 2.2 58.00 46.25 729 52.34 4149 52.40 50.54 +1.34 +6.2 SchwMCap N SCHM .59e 1.1 58.83 44.97 796 52.36 3242 52.44 50.37 +1.57 +9.2 SchUSSmC N SCHA .76e 1.1 78.34 57.04 523 67.02 2329 67.20 64.47 +1.89 +10.4 SchwEMkt N SCHE .49e 2.0 31.08 22.82 1246 25.00 6115 25.07 24.23 +.46 +6.2 Sch 1000 n N SCHK 29.00 22.97 256 26.23 1013 26.26 25.24 +.75 +7.0 SchEMLgC N FNDE .39e 1.4 33.13 25.15 313 27.58 1643 27.65 26.77 +.53 +6.8 SchIntSmCo N FNDC .55e 1.8 38.22 27.16 224 30.26 1008 30.29 29.51 +.53 +6.7 SchIntLgCo N FNDF .61e 2.3 32.54 24.35 613 26.81 2532 26.85 26.16 +.47 +6.3 SchUSSmCo N FNDA .36e 1.0 41.83 30.98 357 36.11 1563 36.24 34.91 +.90 +10.0 SchUSLgCo N FNDX .54e 1.5 40.40 31.85 586 36.21 2256 36.27 35.04 +.88 +6.6 SchUSBrd N FNDB .61e 1.7 40.32 31.63 7 35.96 128 36.02 34.80 +.88 +7.4 SchwUSDiv N SCHD 1.13e 2.3 54.60 44.03 1548 49.24 6463 49.33 47.86 +.84 +4.8 SchwIntEq N SCHF .71e 2.4 36.35 27.33 5284 30.04 22265 30.08 29.24 +.53 +6.0 SchwAggBd N SCHZ 1.09 2.2 51.89 49.47 630 50.64 3687 50.73 50.58 -.06 +.1 SchwREIT N SCHH .89e 2.2 43.51 36.27 531 40.93 3377 40.93 39.70 +.91 +6.3 SchIntUSTr N SCHR .86 1.6 53.31 51.31 201 52.66 1486 52.96 52.62 -.25 -.5 SchSTUSTr N SCHO .35 .7 50.01 49.42 776 49.84 8634 49.92 49.83 -.03 -.1 SchUSTips N SCHP 55.23 52.75 1328 53.40 3157 53.68 53.33 -.26 +.3 SchwIntSC N SCHC .59e 1.9 39.15 27.92 229 31.03 2349 31.05 30.37 +.43 +6.6 Schwab N SCHW .52 1.1 20 60.22 37.83 7845 47.98 41754 48.20 43.30 +4.16 +15.5 Schwb pfC N SCHWpC 1.50 5.8 27.05 24.58 48 25.89 230 26.13 25.66 -.01 +2.0 Schwb pfD N SCHWpD 26.89 24.38 33 25.73 274 26.10 25.55 -.08 +2.9 SchwitMau N SWM 1.76f 5.7 11 47.79 24.35 230 30.84 1564 31.00 28.57 +1.94 +23.1 SciApplic N SAIC 1.24 1.9 15 93.31 58.19 426 66.01 3193 67.01 62.56 +.98 +3.6 SciGames Q SGMS 62.80 14.79 2187 23.90 9041 24.12 19.46 +2.88 +33.7 ScorpioB19 N SLTB 1.88 7.4 25.64 25.00 2 25.25 20 25.26 25.18 -.02 +.2 ScorpBlk rs N SALT .08 1.4 8.45 5.11 190 5.85 969 5.93 5.52 +.03 +5.8 ScorpioTk N STNG/O .04 2.0 3.25 1.48 1.98 14112 2.01 1.88 +12.5 ScorpioT 20 N SBNA 1.69 6.8 24.99 22.93 0 24.80 17 24.85 24.67 +.08 +1.4 ScorpT19 n N SBBC 25.74 24.62 4 25.32 33 25.37 25.22 -.03 +.3 ScorpTk rs N STNG 32.50 14.75 1549 21.05 1549 21.29 19.61 +1.25 Scotts N SMG 2.20 3.2 17 109.25 57.96 327 69.31 2647 69.71 67.18 +1.43 +12.8sScrippsEW Q SSP .20 1.1 60 18.85 10.69 349 18.46 1444 18.85 18.09 +.26 +17.4 Scynexis Q SCYX 2.15 .35 305 .74 2316 .81 .68 +.01 +54.1 Sea Ltd n N SE 17.19 10.06 1584 12.60 8104 12.95 11.92 +.03 +11.3 SeaChange Q SEAC 3.83 1.13 141 1.68 838 1.73 1.55 -.02 +33.3 SbdCp A SEB 6.00 .2 13 4402.03 3434.71 0 3773.28 3 3838.14 3520.30 +166.28 +6.6 SeabGld g N SA 15.30 10.20 554 12.40 2209 13.41 12.37 -.73 -6.3 SeacstBkg Q SBCF 22 34.95 21.74 394 28.75 1390 28.79 26.86 +1.51 +10.5 SeacorHld N CKH 59.00 34.63 59 42.46 350 42.63 40.20 +1.54 +14.8 SeacrMar N SMHI 26.20 11.42 41 14.29 159 14.42 13.31 +.36 +21.5 Seadrill n N SDRL 26.72 7.84 608 9.85 2236 9.98 9.15 -.30 +1.0 Seadrill N SDLP .40 22.6 4.00 1.60 329 1.77 1362 1.84 1.67 -.05 +2.3 SeagateT Q STX 2.52 6.3 8 62.70 35.38 3936 40.23 17452 40.52 37.60 -.44 +4.2 SealAir N SEE .64 1.7 19 49.57 30.22 1315 37.74 6425 38.18 36.09 +1.17 +8.3 SeanrgM rs Q SHIP 1.19 .50 39 .58 175 .60 .55 -.01 +16.1 Seanrgy wtA Q SHIPW .24 .21 .22 SearsH&O Q SHOS 3.95 1.57 342 2.21 879 2.27 1.70 +.25 +3.8 Seaspan N SSW .50 5.5 14 10.72 5.50 499 9.16 2094 9.40 8.85 -.15 +17.0 Seaspn pfE N SSWpE 2.06 8.6 26.30 19.40 44 23.88 95 24.60 23.59 -.72 -.1tSeaspan 19 N SSWN 1.59 6.3 25.64 25.00 89 25.12 340 25.20 25.00 -.07 -.8 Seaspn pfD N SSWpD 1.99 8.4 25.48 18.95 13 23.70 37 23.90 23.45 -.20 +2.8 Seaspn pfH N SSWpH 25.57 18.31 28 23.43 89 23.54 23.13 -.10 +3.6 Seaspn pfG N SSWpG 25.99 19.63 31 24.20 74 24.52 24.07 -.12 +1.9 Seaspan n N SSWA .50 2.0 25.51 23.15 22 24.45 54 24.50 24.12 +.16 +3.4 SeaSpine n Q SPNE 20.75 8.76 140 15.58 552 15.90 14.48 +.36 -14.6 SeattGen Q SGEN 84.37 47.75 871 73.61 5006 73.64 68.71 +2.20 +29.9 SeaWorld N SEAS 54 32.47 13.58 910 26.40 6531 27.09 24.64 +1.36 +19.5 SecndSight Q EYES 2.58 .64 344 .80 1518 .97 .78 -.17 -9.7 Secoo n Q SECO 15.48 8.00 206 8.83 809 9.22 8.62 -.23 -2.6 SecWkA A n Q SCWX 18.97 7.83 524 16.51 1183 17.12 15.90 -.41 -2.2 SecNtl lf Q SNFCA .23t 3 5.62 4.14 6 5.16 38 5.41 5.16 -.15 +5.0 SelectBc lf Q SLCT 16 14.25 11.20 32 12.26 103 12.41 11.69 +.24 -1.0 SelEngS n N WTTR 21.96 6.05 464 8.71 2062 8.86 7.72 +.86 +37.8 SelIntCon n Q SIC 13.00 5.94 28 8.02 112 8.30 7.30 +.72 +6.6 SelMedHld N SEM 11 21.65 14.06 532 15.02 2549 15.53 14.72 +.10 -2.1tSelectaB n Q SELB 16.55 1.97 153 2.04 2208 2.56 1.97 -.35 -23.3 SelectvIns Q SIGI .80f 1.3 21 67.17 53.55 205 61.91 779 62.59 58.98 +2.15 +1.6 SelctIns 43 N SGZA 1.47 6.0 25.79 23.25 26 24.67 127 24.97 24.38 -.26 +3.0 SemGroup N SEMG 1.89 10.9 30.35 12.86 991 17.31 5371 17.73 16.27 +.52 +25.6 SemiMfg N SMI 13 7.72 3.74 160 4.41 601 4.41 4.07 +.22 +3.0 SmLEDS rs Q LEDS 8.75 2.46 178 2.79 315 3.09 2.65 +.00 +3.3 SempraEn N SRE 3.58 3.2 18 127.22 100.49 1518 112.67 9003 114.00 111.01 -1.39 +4.1 Sempra pfA N SREpA 107.00 95.11 80 99.30 263 99.65 98.16 -.80 +4.4 Semtech Q SMTC 63 60.55 31.30 1537 51.24 3541 53.08 50.51 -1.00 +11.7sSendGrid n N SEND 50.11 20.42 734 50.71 4692 51.07 45.48 +3.91 +17.5 SenecaB Q SENEB 35.37 27.00 29.69 0 29.69 28.42 +.22 +.7 SenecaA Q SENEA 35.90 25.45 18 29.80 98 30.94 29.48 -.61 +5.6 SenesTc n Q SNES 2.37 .30 88 .81 464 .85 .78 +.03 +38.5 SenHous Q SNH 1.56 12.0 8 19.18 11.13 2302 13.05 9511 13.09 12.53 +.31 +11.3 SenHous 42 Q SNHNI 1.41 6.6 25.52 17.55 81 21.32 224 21.32 20.65 +.50 +5.6 SenHous 46 Q SNHNL 1.56 6.4 26.62 20.05 22 24.41 134 24.67 24.03 -.24 +7.5 Senmiao n Q AIHS 8.91 3.65 35 4.17 141 4.23 3.86 +.11 +9.4 Senseon n N SENS 2.48 Sensient N SXT 1.44f 2.3 19 78.40 51.93 225 62.27 2041 62.36 58.49 +2.08 +11.5 SensusHlt n Q SRTS 8.88 5.00 31 8.14 163 8.23 7.65 +.15 +9.9 SentEn n Q STNL 14.21 9.60 671 10.08 1166 10.15 10.04 +.02 +.6 SentEn un Q STNLU 10.98 8.03 46 10.25 47 10.30 10.25 -.03 -.5 SequansC N SQNS 2.24 .75 154 1.14 1044 1.20 .97 +.17 +46.2 SeqentialB Q SQBG 2.49 .67 48 .99 333 1.00 .88 +.07 +23.8 SeresTh n Q MCRB 11.35 4.42 57 5.71 377 6.34 5.53 -.67 +26.3 Seritage n N SRG 1.00 2.6 51.89 30.60 384 39.01 2046 39.18 36.00 +2.43 +20.7 Seritge pfA N SRGpA 1.75 7.8 25.30 19.54 1 22.53 13 22.62 22.04 +.64 +2.4 ServiceCp N SCI .68 1.6 16 47.09 35.19 616 43.29 3380 43.40 41.53 +1.24 +7.5 ServiceMst N SERV 23 45.64 33.03 448 37.99 3220 38.31 36.85 +.71 +3.4 ServcNow N NOW 206.30 137.60 1929 190.09 10899 192.79 185.22 -1.60 +6.8 SvcSource Q SREV 4.47 .92 431 1.00 3568 1.09 .99 -.02 -7.4 ServiFst s Q SFBS .60f 1.7 17 44.95 29.90 104 34.75 577 34.91 32.95 +1.38 +9.0 Servotr A SVT .16e 1.4 12.70 8.69 3 11.23 15 12.35 10.66 -.37 +12.9tSesenBio Q SESN 3.50 .68 2456 .71 12342 .85 .66 -.06 -50.4 SevernBc Q SVBI .12 1.4 39 9.86 7.10 5 8.55 30 8.73 8.00 +.43 +7.1 ShakeShk n N SHAK 70 70.12 36.58 1245 49.39 5575 51.61 45.94 -1.40 +8.7 Sharps Q SMED 5.15 2.97 4 3.32 42 3.34 3.22 +.05 -3.8 SharpSprg Q SHSP 14.87 4.11 13 14.34 187 14.49 13.07 +.64 +13.5 ShawCm g N SJR 1.18 85 22.12 17.50 655 20.28 4835 20.53 19.73 +.67 +12.1 ShellMidst N SHLX 1.53f 7.7 14 31.19 15.86 367 19.85 4062 19.86 18.26 +1.23 +21.0 ShndTele s Q SHEN .27f .6 51.41 29.93 165 47.29 819 49.72 46.46 -2.09 +6.9 Sherwin N SHW 3.44 .9 30 479.64 355.28 1429 398.53 6938 402.31 371.00 +2.60 +1.3tShiftPixy n Q PIXY 6.35 1.25 294 1.34 2249 1.60 1.25 -.26 -24.3 Shiloh Q SHLO 4 12.28 5.50 68 5.93 267 6.34 5.75 -.28 +1.7 Shineco n Q TYHT 2 2.50 .50 216 .51 330 .60 .50 -.08 -12.1tShinhanFn N SHG 50.37 34.02 72 36.63 792 36.89 34.02 +1.73 +3.2 ShipFin N SFL 1.40 11.8 11 15.98 10.31 539 11.85 2585 11.96 11.30 +.43 +12.5 ShoeCarnvl Q SCVL .32 .8 25 45.00 21.01 365 40.16 2197 41.84 37.37 +2.23 +19.8 Shopify n N SHOP 176.60 111.18 1143 158.43 7717 160.23 144.69 +9.00 +14.4 ShoreBcsh Q SHBI .32 2.1 15 20.09 12.95 15 14.92 250 15.50 14.03 +.54 +2.6 ShotSpot n Q SSTI 66.14 15.51 97 42.26 452 42.55 37.67 +4.13 +35.5 Shutterfly Q SFLY 100.34 35.08 908 44.53 4013 47.77 43.31 -.75 +10.6 Shutterstk N SSTK 3.00e 30 55.76 31.77 142 38.91 538 39.02 37.00 +1.29 +8.1 SiNtx Tc Q SINT 4.12 .16 260 .21 805 .23 .20 -.00 +16.1 SibanyeG N SBGL .14r 4.9 5.19 2.02 2057 2.88 16399 3.03 2.64 -.16 +1.8 SiderurNac N SID 3.53 1.91 1120 2.61 5328 2.65 2.53 -.03 +19.2 SiebertFn Q SIEB .10a .8 20.80 7.14 41 13.03 93 14.08 11.68 +.30 -9.9 SiennaBi n Q SNNA 21.53 2.05 327 2.98 1199 3.38 2.60 -.01 +28.4 Sientra Q SIEN 26.79 8.79 386 13.00 1560 14.70 12.91 -1.55 +2.3 SierraBc Q BSRR .72f 2.7 14 31.19 22.94 96 26.25 195 26.25 24.67 +1.20 +9.2 SierraMt n A SMTS 3.00 1.53 18 1.86 122 1.98 1.84 -.09 +5.6 SierOnc g n Q SRRA 3.70 1.05 375 1.45 756 1.46 1.31 +9.8 SierraWr Q SWIR 16 22.58 12.67 161 15.18 680 15.38 14.73 +.03 +13.0 Sifco A SIF 7.15 3.05 10 3.36 16 3.81 3.23 -.40 -2.6 SifyTech Q SIFY .02e 1.1 2.10 1.00 30 1.59 146 1.60 1.50 +.04 +6.8 SigmaL hn Q SGLB 3.00 .73 106 2.15 473 2.46 1.87 +.05 +43.3 Sigmatr Q SGMA 35 9.40 2.27 11 2.81 39 2.89 2.80 -.04 +19.6 SignatBk Q SBNY 2.24 1.8 161.92 98.54 909 124.40 4303 125.49 108.80 +13.31 +21.0tSignetJwlrs N SIG 1.48 5.8 71.07 24.97 5058 25.41 24486 35.34 24.41 -10.14 -20.0 SilganHld s Q SLGN .40 1.5 16 31.05 22.24 347 26.10 1702 26.35 25.29 +.48 +10.5 SilcLtd Q SILC 1.00 3.0 15 77.49 32.00 32 33.05 170 35.33 32.96 -.49 -5.4 SilcnLab Q SLAB 81 110.70 73.13 205 88.25 1113 88.42 83.17 +2.87 +12.0 SilicnMotn Q SIMO 1.20 3.3 15 61.85 31.73 844 36.77 2684 37.04 33.27 +1.57 +6.6 SilvrSun n Q SSNT .05e 47 4.56 2.00 3 2.35 14 2.45 2.12 +.15 +1.3 Silvrbow n N SBOW 34.76 20.95 23 24.74 104 24.98 23.75 -.25 +4.7 Silvercrest Q SAMG .56 4.3 17 18.27 12.00 22 13.08 172 13.60 12.67 -.07 -1.1 SlvrcpMt n A SVM .02 40 3.12 1.83 432 2.00 1298 2.26 1.97 -.24 -4.8 SimmnsFst s Q SFNC .60 2.3 17 33.45 22.64 473 26.48 2358 26.69 25.15 +.94 +9.7 SimonProp N SPG 8.00 4.6 23 191.49 145.78 1252 173.96 6484 175.52 170.19 +1.61 +3.6 Simon pfJ N SPGpJ 4.19 6.0 72.88 66.50 69.31 2 70.25 67.20 -.91 +.9 SmplEsGm Q WINR 11.94 1.46 55 2.35 315 3.81 2.24 -1.23 +15.8 SimplyGd n Q SMPL 21.03 12.14 409 20.39 1656 20.73 19.57 +.54 +7.9 SimpsnM N SSD .88 1.5 22 78.36 49.54 300 60.63 1420 61.10 57.49 +2.33 +12.5 Simulations Q SLP .24 1.2 41 23.95 14.25 73 19.60 339 20.43 18.94 -.46 -1.5 Sina Q SINA 29 124.60 51.76 579 61.72 3264 62.34 56.26 +3.02 +15.1 Sinclair Q SBGI .80f 2.6 12 40.15 25.13 1039 30.44 6674 30.60 29.26 +.67 +15.6 SinoGlobl Q SINO 2.80 .75 200 .79 511 .93 .78 -.14 +3.4 SinopcShg N SHI 74.09 42.01 62 46.55 205 47.26 45.05 +.40 +7.9 Sinovac h Q SVA 8.75 5.73 9 6.55 30 6.78 6.39 -.10 -5.6 SiriusInt n Q SG 17.95 10.50 14.50 0 14.50 14.50 +.57 +9.0 SiriusXM Q SIRI .05f .8 34 7.70 5.37 15919 6.05 85156 6.16 5.91 -.02 +6.0 Siteone n N SITE 40 95.49 50.03 452 57.01 2601 58.25 52.07 -1.46 +3.1 SitoMobl rs Q SITO 7.10 .74 25 1.17 251 1.35 1.05 -.07 +30.0 SixFlags N SIX 3.28f 5.5 19 73.38 49.79 1882 60.07 6040 63.05 59.93 -1.89 +8.0 Skechers s N SKX 14 43.08 21.45 3872 26.59 23894 28.00 24.76 +1.32 +16.2 SkySolar Q SKYS 6 1.58 .45 25 .60 349 .64 .54 -.01 +12.8 SkyWest Q SKYW .40 .8 12 65.80 42.38 348 49.59 1222 50.03 46.46 +1.55 +11.5 Skyline N SKY 24 34.78 12.72 312 15.99 2021 16.19 14.92 +.85 +8.8 SkywksSol Q SWKS 1.52 2.2 14 115.98 60.12 2463 70.07 8633 70.66 67.12 +.05 +4.6 SleepNmbr Q SNBR 26 41.05 26.22 465 35.97 1808 36.52 33.24 +2.18 +13.4 Smart&Fnl N SFS 24 9.80 4.45 577 6.35 2203 6.92 6.31 -.52 +34.0 SmartFn rs Q SMBK 14 27.69 16.17 63 17.99 407 18.80 17.78 -.79 -1.5 SmartSnd n Q SND 10.92 1.92 766 2.41 1959 2.78 2.39 -.30 +8.6 Smartsh n N SMAR 33.98 18.06 1200 28.59 4075 29.12 24.19 +3.07 +15.0 Smith&N N SNN .61e 1.6 66 39.85 32.22 1089 37.97 3548 38.40 36.89 +.32 +1.6 SmithAO s N AOS .88 1.8 24 68.39 40.34 1669 48.01 7375 48.13 45.39 +1.67 +12.4 SmthM hrs Q SMSI 2.96 1.45 82 1.85 514 1.95 1.73 -.06 +2.8 Smucker N SJM 3.40 3.2 13 133.38 91.32 936 104.79 3821 105.09 101.53 +2.60 +12.1 SnapInc A n N SNAP 21.22 4.82 36516 6.18 155910 6.57 5.63 -.10 +12.2 SnapOn N SNA 3.80f 2.3 16 189.46 135.29 673 167.76 3331 168.91 159.15 +7.43 +15.5 SocCapH n N IPOA 10.29 9.83 128 10.06 409 10.08 10.02 +.02 +.6 SocCapH un N IPOA/U 11.58 10.02 3 10.24 75 10.27 10.19 -.02 +.1 SocilRltyA n Q SRAX 2 6.21 1.55 133 2.89 392 2.91 2.25 +.53 +41.7 SocQ&M N SQM .99e 2.3 25 63.30 36.70 505 42.50 2725 43.56 41.39 +.53 +11.0 SocketM n Q SCKT 4.16 1.35 7 2.05 28 2.18 1.92 -.10 +36.7 Sogou n N SOGO 61 15.50 4.80 938 6.11 2968 6.28 5.58 +.24 +16.4 Sohu.cm h Q SOHU 46.37 15.89 249 19.54 1138 19.78 18.10 +.92 +12.2 Sol-Gel n Q SLGL 12.23 5.41 1 5.81 24 5.99 5.74 -.02 -3.5 SolarCap Q SLRC 1.64 8.2 11 22.00 18.45 88 19.97 968 20.13 19.72 -.05 +4.1 SolarSCap Q SUNS 1.41 8.7 14 18.05 14.50 49 16.29 138 16.53 16.04 +.14 +7.7 SolarEdg n Q SEDG 15 70.74 30.80 423 37.18 3420 38.20 35.50 +.78 +5.9 SolarOilf n N SOI .10p 22.63 10.50 381 15.60 2133 15.69 13.67 +1.46 +29.0 SolenoTh rs Q SLNO 3.60 1.45 36 1.69 185 1.90 1.69 -.12 -1.2 SolidBio n Q SLDB 54.84 6.83 542 25.71 1670 32.85 25.32 -6.66 -4.1 Soligenix n Q SNGX 3.70 .80 76 1.03 450 1.07 .96 -.01 +20.1 Solitario A XPL .71 .19 54 .27 147 .29 .27 -.01 +18.1 SonicAut N SAH .24 1.5 8 23.60 12.78 163 15.86 759 16.09 15.16 +.12 +15.3 SonocoP N SON 1.64 3.0 23 58.69 46.55 327 54.81 1604 54.98 53.01 +.99 +3.2 SonomaPh Q SNOA 5.50 .64 106 .82 766 .84 .73 +.08 +14.4 Sonos n Q SONO 23.60 9.23 492 11.72 2387 12.09 10.81 +.69 +19.3 SonyCp N SNE 61.02 44.53 889 50.18 4200 50.36 48.30 +1.20 +3.9 Sophiris Q SPHS 4.05 .75 304 1.25 1000 1.25 1.03 +.23 +50.6 SorrentoTh Q SRNE 10.65 1.95 1337 2.30 6150 2.58 2.18 -.17 -4.2 Sothebys N BID .40 1.0 15 60.16 35.62 368 42.09 1927 42.48 40.42 +1.05 +5.9 SotherlyH Q SOHO .50 7.5 7.62 5.43 36 6.69 139 6.74 6.35 +.20 +19.3 SothrlyH pf Q SOHOB 2.00 8.1 27.32 21.32 2 24.60 8 24.95 24.56 -.15 -.6 SthrlyH pf C Q SOHOO 1.97 8.5 25.98 20.57 5 23.27 13 23.39 23.10 +.15 +6.3 SouMoBc s Q SMBC .52 1.6 13 41.49 30.29 8 32.83 70 33.29 32.00 +.13 -3.2 SoundFin Q SFBC .56 1.7 20 40.87 32.01 0 33.63 6 33.64 32.97 +.03 +3.3 SourcC N SOR 1.00 2.9 42.97 30.01 26 34.71 69 34.88 33.51 +1.02 +6.6 SoJerInd s N SJI 1.12 3.7 36.72 25.96 534 29.87 3317 29.99 28.86 +.50 +7.4 SouthState Q SSB 1.44f 2.1 19 93.25 56.55 199 67.09 1470 67.79 61.93 +4.79 +11.9 SthcrssEn N SXE 2.20 .21 62 .36 322 .37 .34 +.01 +62.4 SCEd pfB A SCEpB 1.02 5.9 23.34 15.00 17.20 16 17.20 16.20 +.20 -2.3 SCEd pfC A SCEpC 1.06 6.0 23.85 15.04 2 17.73 13 17.75 16.55 -.02 -1.5 SCEd pfD A SCEpD 1.08 6.0 23.86 15.54 1 18.00 22 18.29 17.25 -.24 -1.5 SCEd pfE A SCEpE 1.20 6.0 25.56 16.61 1 19.87 21 20.39 19.15 -.51 -2.8 SouthnCo N SO 2.40 5.1 22 49.43 42.38 4015 47.22 26730 47.24 45.55 +.61 +7.5 SouthCo 75 N SOJA 1.56 6.1 26.74 24.85 150 25.59 632 25.79 25.51 -.06 +.3 SouthCo ef N SOJB 25.30 21.47 61 23.31 317 23.56 22.90 +.32 +6.9 SouthCo77 n N SOJC 1.31 5.6 24.85 21.28 78 23.20 305 23.39 23.00 +.15 +6.3 SthnCopper N SCCO .23e .7 23 58.09 29.01 1087 32.29 5803 32.85 30.52 +.58 +4.9 SthnFstBsh Q SFST 13 48.75 27.33 10 33.32 87 33.95 30.86 +.72 +3.9 SoNatBcVa Q SONA .32 2.2 27 18.24 12.87 67 14.49 416 14.66 14.08 +.15 +9.6 SsdeBTX Q SBSI 1.20a 3.4 17 37.32 29.28 112 35.14 654 35.48 33.66 +1.14 +10.7 SwstAirl N LUV .64 1.2 9 66.52 44.28 3236 51.57 20222 51.58 47.70 +3.05 +11.0 SwtGas N SWX 2.08 2.7 24 85.97 62.54 221 78.42 1111 79.60 75.41 +1.15 +2.5 SwGA Fn A SGB .48 2.2 16 26.04 19.80 0 21.98 6 21.98 20.02 +.98 +8.4 SwstnEngy N SWN 6 6.23 3.23 16626 4.59 77851 4.65 4.29 +.24 +34.6 SparkEn s Q SPKE .72 9.0 73 13.35 7.20 202 8.08 1297 8.74 7.86 +.08 +8.7 SparkEn pf Q SPKEP 2.19 10.1 26.70 17.10 17 21.74 52 22.10 21.14 -.04 +17.5 SprkNtSE wi A LOV 15.40 7.87 10 9.10 24 9.12 8.40 +.25 +15.5 SparkTh n Q ONCE 96.59 34.53 357 45.08 1737 45.93 41.12 +1.72 +15.2 SpartnMot Q SPAR .10 1.2 24 19.45 6.70 348 8.16 1557 8.48 7.97 -.04 +12.9 SprtnNash Q SPTN .72 3.4 9 26.99 16.08 141 21.06 884 21.89 20.44 +.43 +22.6 Sparton N SPA 20 23.20 11.96 65 18.38 417 18.40 18.24 +.13 +1.0 SpdFosFr n N EFAX 77.82 58.70 12 63.70 22 63.75 62.43 +.88 +5.4 SpdDbShDu N STOT 49.80 47.00 11 48.75 142 48.81 48.67 -.01 +.2 SpdEmFos N EEMX 76.80 55.63 1 60.35 8 60.29 58.50 +1.22 +6.3 SpdDbEMk N EMTL 50.36 46.99 6 48.41 74 48.47 48.15 +.25 +1.7 SpecOpps N SPE 1.19e 2.8 14.17 11.22 14 12.68 87 13.03 12.45 +.16 +7.1 SpcOpp pfB N SPEpB .88 3.5 26.54 23.90 0 24.99 3 25.07 24.95 -.06 +.2tSpectrmB N SPB 1.68 3.0 5 126.66 50.55 767 55.22 1948 56.80 50.55 -26.89 -32.7 SpectPh Q SPPI 25.29 6.22 1625 10.91 7379 11.53 10.03 -.15 +24.7 SpeedM N TRK .60 3.7 16 21.15 14.66 43 16.27 197 17.09 16.15 -.47 SperoTh n Q SPRO 19.00 5.52 28 8.05 210 8.75 7.46 -.16 +30.9 Sphr3D grs Q ANY 23.52 1.06 96 2.66 617 3.63 2.56 -.80 -12.8 Spherix rs Q SPEX 2.42 .55 17 .74 120 .77 .72 +.02 +15.2 SpF LgCap n N FMDG 33.20 23.08 23.24 SpinMedT n N FFIU 24.85 23.30 1 24.23 2 24.29 24.25 +.03 +.9 Spire N SR 2.37f 3.1 17 81.13 60.09 208 77.36 1066 77.87 73.42 +3.11 +4.4 SpiritAero N SPR .48 .6 18 105.20 64.48 686 79.47 3351 80.17 76.07 +1.82 +10.2 SpiritAir N SAVE 25 65.35 34.36 1184 59.36 6006 61.97 58.07 -.75 +2.5 SpirMTA n N SMTA 1.33e 9.81 6.93 189 7.79 1790 8.36 7.16 +.20 +9.3 SpiritR pfA N SRCpA 1.50 6.9 24.98 19.55 15 21.83 81 22.33 21.70 -.07 +9.1 SpiritRl rs N SRC .50 1.3 16 42.65 32.89 1022 37.08 5646 37.89 36.47 +.09 +5.2 SpirtTex n Q STXB 39 23.53 16.70 13 21.72 142 22.70 21.55 -.65 -4.7 Splunk Q SPLK 130.00 82.63 1979 120.72 7195 121.36 113.44 +3.55 +15.1 SpokHldgs Q SPOK .50 3.6 32 16.15 12.21 66 14.05 311 14.31 13.60 +.08 +6.0 SportsWhs Q SPWH 10 6.46 3.66 1121 5.02 1952 5.29 4.84 +.06 +14.6 Spotify n N SPOT 198.99 103.29 1314 133.66 10293 136.00 118.57 +13.14 +17.8 SpragueRs N SRLP 2.67 13.6 19 29.00 13.76 18 19.60 113 19.75 18.35 +.85 +35.3 SprBkPh n Q SBPH 15.95 8.14 15 11.30 89 11.60 10.73 -.06 +8.8 Sprint N S 4 6.62 4.81 8601 6.07 54769 6.33 5.99 -.30 +4.3 SprottSilv N PSLV 6.52 4.95 235 5.56 1295 5.68 5.55 -.09 -.5 SprottFoc Q FUND .61e 9.4 8.39 5.46 98 6.44 283 6.49 6.29 +.09 +11.4 SprottGold N PHYS 11.15 9.35 358 10.42 1771 10.53 10.40 -.04 +1.1sSprottPPP N SPPP 10.60 7.21 126 10.87 433 10.87 9.92 +.86 +10.3 SprottRL g A SILU 1.25 Sprouts Q SFM 26 29.67 20.63 1010 24.95 6932 25.32 23.82 +.91 +6.1 Square n N SQ 101.15 36.76 22015 72.24 81843 72.26 63.74 +6.01 +28.8 StaarSur Q STAA 54.00 13.60 482 35.16 2016 35.19 30.27 +3.44 +10.2 Staff360 rs Q STAF 5.65 1.14 90 2.04 1484 2.56 1.78 +.18 +33.3 STAG Indl N STAG 1.39 5.2 66 29.07 22.42 390 26.99 2492 27.13 25.96 +.66 +8.5 STAG pfC N STAGpC 26.60 24.76 14 25.66 26 25.74 25.35 +.26 -.2 StageStrs N SSI .20 22.7 3.25 .67 191 .88 1472 .98 .75 -.01 +18.9 Stamps.cm Q STMP 22 285.75 141.38 347 175.85 1285 176.78 169.13 +3.65 +13.0 SP Matls N XLB .98e 1.8 64.17 47.05 8731 53.51 51706 53.76 51.21 +1.24 +5.9 SP HlthC N XLV 1.01e 1.1 96.06 78.74 13348 90.08 46358 90.13 86.83 +2.27 +4.1 SP CnSt N XLP 1.28e 2.4 58.95 48.33 11958 52.45 54898 52.61 51.30 +.82 +3.3 SP Consum N XLY 1.12e 1.0 118.13 91.73 5715 106.81 21318 107.26 103.24 +2.23 +7.9 SP Engy N XLE 2.04e 3.2 79.42 53.36 14173 63.84 59900 63.89 61.33 +1.83 +11.3 SPDR Fncl N XLF .46e 1.8 30.33 22.05 56904 26.00 295301 26.03 24.23 +1.50 +9.2 SP Inds N XLI 1.12e 1.6 80.96 59.92 19973 70.19 77546 70.44 67.16 +2.32 +9.0 SP Tech N XLK .78e 1.2 76.27 57.57 13618 65.35 54784 65.48 62.73 +1.81 +5.4 SpdrRESel N XLRE 34.50 29.17 7866 32.66 25402 32.67 31.74 +.69 +5.4 SP Util N XLU 1.55e 2.9 57.18 47.37 14154 53.14 103870 53.32 51.54 -.09 +.4 Std AVB n Q STND .88 2.7 39.45 28.75 10 32.47 27 32.89 30.36 +1.97 +8.7 StdMotor N SMP .84 1.7 37 56.54 42.50 119 49.90 468 51.40 48.87 -1.10 +3.0 Standex N SXI .80f 1.1 25 114.20 62.02 40 75.69 282 77.19 71.85 +1.81 +12.7 StanBlkDk N SWK 2.64 1.9 19 176.62 106.41 2214 136.88 9649 137.96 127.02 +4.17 +14.3 StanB&D 52 N SWJ 1.44 5.8 26.10 23.40 129 24.81 601 24.83 24.40 +.37 +4.6 StanBlD un N SWP 127.43 85.92 35 100.74 259 105.65 95.59 +1.44 +10.8 Stantec g N STN .55 14 29.25 21.44 14 23.48 40 23.78 23.26 -.24 +7.4 StarBulk rs Q SBLK 32 15.38 8.00 1053 10.44 2691 10.57 8.94 +.53 +14.2 StrBlk22 n Q SBLKZ 2.08 8.2 25.90 22.88 25.50 8 25.70 25.41 +2.4 StarGas N SGU .47f 5.0 13 11.10 8.74 59 9.32 379 9.58 9.28 -.17 -.2 StarsGp g Q TSG 38.95 15.10 1124 17.94 9770 18.94 16.75 -.88 +8.6 Starbucks s Q SBUX 1.44 2.2 30 68.98 47.37 9627 64.70 43237 64.82 62.98 +.97 +.5 Starret N SCX .40 7.1 18 9.15 4.62 4 5.60 26 5.70 5.40 -.23 +7.1 Startek N SRT 51 14.27 5.26 51 7.10 373 7.60 7.00 -.49 +6.8 StarwdPT N STWD 1.92 9.1 13 23.04 19.16 1949 21.14 10184 21.30 20.71 +.36 +7.3 StatAutF Q STFC .40 1.2 35.05 25.92 42 34.52 228 34.88 33.55 +.40 +1.4 StateStr N STT 1.88f 2.6 11 114.27 57.87 10201 71.30 23324 77.00 66.54 +4.29 +13.0 StateSt pfC N STTpC 25.57 22.00 49 23.92 169 23.92 23.55 +.17 +6.2 StateSt pfD N STTpD 27.93 24.09 126 25.96 319 26.22 25.52 +.31 +6.0 StaStCp pfG N STTpG 26.92 23.35 78 24.98 374 25.08 24.76 +.16 +4.6 StateSt pfE N STTpE 26.72 24.73 90 25.90 239 25.92 25.59 +.16 +2.9 StealthGas Q GASS 16 4.60 2.73 52 3.21 269 3.28 2.94 +.22 +16.3 SteelCn lf Q STCN 2.52 1.54 6 1.71 111 1.74 1.67 -1.2 StlDynam Q STLD .75 2.2 10 52.10 28.91 2804 34.30 9754 34.56 32.44 +.81 +14.2 SteelPtrs N SPLP 1.50 10.6 6 20.70 12.93 24 14.10 28 14.27 14.00 -.10 +5.2 SteelPr pfA N SPLPpA 23.22 19.75 6 22.02 57 22.09 21.50 +.57 +3.8 Steelcse N SCS .54 3.2 19.35 13.10 395 16.86 3192 16.97 15.99 +.45 +13.7 SteinMart s Q SMRT .30 24.8 4.04 .48 91 1.21 1096 1.21 1.01 -.03 +13.1 StellusCap N SCM 1.36 9.8 10 14.00 11.07 70 13.87 380 13.93 13.54 +.25 +7.1 StellCap22 N SCA 1.44 5.7 25.60 24.30 5 25.20 18 25.42 24.85 +.15 +3.5 StemlineTh Q STML 20.55 7.82 1087 10.68 10410 10.89 8.72 +.79 +12.4 Stepan N SCL 1.00f 1.2 21 90.96 68.09 124 83.99 470 84.41 76.75 +5.54 +13.5 Stericycle Q SRCL 76.73 34.36 979 41.77 3993 42.05 38.98 +2.23 +13.8 Steris plc N STE 1.36 1.2 28 121.67 82.88 474 112.80 2024 114.11 107.79 +2.80 +5.6 SterlingBc N STL .28 1.5 11 26.40 15.62 2314 18.66 14239 18.67 17.18 +1.28 +13.0 SterlBc pfA N STLpA 26.95 23.32 4 26.44 43 26.44 25.64 +.71 +6.2 SterlBcp n Q SBT .04 .5 14.98 6.65 82 8.37 288 8.60 8.07 +.16 +20.4 SterlCons Q STRL 16 16.68 9.71 176 13.30 1367 13.33 12.17 +.85 +22.1 SMadden s Q SHOO .56f 1.7 20 39.30 27.77 478 32.16 1969 32.53 30.63 +1.20 +6.3 Stewrdshp Q SSFN .12 1.4 10 12.50 8.20 8.75 10 9.00 8.75 -3.8 StewInfo N STC 1.20 2.8 23 47.37 38.72 68 43.60 381 44.36 43.21 -.44 +5.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, January 19, 2019

PAGE 50

StifelFin N SF .48f 1.0 15 68.76 38.39 325 48.33 1992 48.63 45.36 +2.39 +16.7 Stifel pfA N SFpA 1.56 6.2 26.79 23.30 13 25.35 66 25.65 25.22 -.02 +4.3 Stif 47 ef N SFB 25.11 19.50 8 22.24 90 22.38 21.95 +.11 +8.4 StitchFix n Q SFIX 52.45 16.05 2059 22.92 6241 23.05 20.05 +2.33 +34.1 StockYBc s Q SYBT 1.00 2.9 17 41.00 28.02 51 34.23 252 34.68 33.35 +.36 +4.4 StoneHEM N EDF 2.16 17.4 16.99 10.06 76 12.39 657 12.57 11.85 +.63 +11.1 StonHEmM N EDI 1.81 15.4 15.98 9.83 46 11.79 321 12.10 11.60 +.29 +8.2 StoneCastle Q BANX 1.52a 7.7 15 24.92 16.75 7 19.73 51 19.90 19.40 +.18 +2.2 StoneCo n Q STNE 32.50 16.14 1282 22.19 3348 22.68 20.43 +1.09 +20.3 StoneMor N STON 1.32 53.9 6.95 2.00 40 2.45 173 2.57 2.31 -.05 +16.7 Stonerdg N SRI 14 37.69 21.68 331 26.93 1443 27.69 25.97 -.49 +9.2 StoreCap N STOR 1.32 4.4 30 31.05 22.51 1644 30.02 8417 30.19 29.10 +.68 +6.0 StrataS rs Q SSKN 3.88 1.09 32 2.90 310 3.02 2.63 +.02 +11.5 Stratasys Q SSYS 26.17 17.06 413 21.28 3665 21.62 19.22 +1.57 +18.2 StratEdu Q STRA 2.00f 1.8 33 154.89 80.75 107 111.26 681 111.91 106.34 +.77 -1.9 StratALL36 N GJT .29 1.4 21.85 18.93 20.18 4 20.40 20.16 -.14 -.1 Strat D35 N GJP .74 3.5 23.69 21.12 21.36 4 21.36 21.13 +.24 -.4 StratGS33 N GJS .32 1.6 24.89 19.51 0 19.77 4 20.00 19.70 -.10 +.1 StratNWS95 N GJV 1.75 6.9 26.69 24.95 3 25.49 7 25.54 25.25 +.02 +.9 StratPG34 N GJR .27 1.2 23.46 21.17 23.00 1 23.00 22.53 +.60 +3.4 StratUSM N GJH .64 6.8 10.95 9.00 0 9.41 8 9.75 9.41 -.22 +3.3 StratWMT N GJO .22 1.0 23.49 21.90 0 22.56 0 22.56 22.56 +.01 Strattec Q STRT .56 1.6 19 46.30 28.12 6 35.16 31 36.79 33.75 +.56 +22.1 StratusPrp Q STRS 1.00e 35.90 22.01 8 25.27 20 26.26 24.02 +.92 +5.4 StreamHlth Q STRM 2.19 .57 23 1.27 185 1.27 1.08 +.20 +56.8 StrgbrBio n Q SBBP 9.25 3.82 51 4.83 455 5.11 4.75 -.16 +7.8 Stryker N SYK 2.08f 1.2 28 179.84 144.75 2022 167.55 8162 168.19 157.43 +8.06 +6.9 SturmRug N RGR 1.10e 2.0 19 70.00 43.00 120 55.97 567 57.36 54.77 +.36 +5.2 SubPpne N SPH 2.40 10.7 18 25.97 18.63 216 22.47 1181 22.50 21.26 +.97 +16.6 SumitMitsu N SMFG 9.67 6.33 2176 7.24 10809 7.29 7.08 +.09 +11.2 SummerInf Q SUMR 1.98 .72 2 1.14 142 1.20 1.08 -.07 +8.6 SumFWV Q SMMF .56f 2.7 11 28.00 17.94 11 21.10 60 21.37 19.34 +.85 +9.3 SummitHtl N INN .72 6.6 10 16.15 9.29 701 10.86 2877 10.87 10.36 +.41 +11.6 SummtH pfD N INNpD 1.61 7.1 25.74 20.26 1 22.68 11 22.69 22.20 -.09 +5.0 SumHP pfE N INNpE 26.14 18.89 2 21.36 19 21.67 20.88 +.36 +4.1 SumtMtls n N SUM .29t 14 34.06 11.25 1581 15.06 7426 15.24 13.54 +1.06 +21.5 SummitMP N SMLP 2.30 17.9 22.95 10.04 292 12.84 1332 13.12 12.43 +.01 +27.8 SmtStB s Q SSBI .48 4.0 17 16.10 10.65 4 12.00 10 12.65 11.50 +.18 +2.0 SumTher n Q SMMT 15.90 1.10 2 1.42 120 1.58 1.41 -.15 +23.5 SunCmts N SUI 2.84 2.7 108.91 80.12 281 104.84 1419 106.67 102.67 +1.37 +3.1 SunHydrl Q SNHY .36 1.0 33 70.83 30.79 153 35.44 739 36.30 33.36 -.63 +6.8 SunLfFn g N SLF 2.00 44.50 31.49 402 36.80 2038 36.88 35.17 +1.35 +10.9 SunCokeE N SXC .99e 6 14.32 7.63 382 10.76 1822 10.78 9.53 +.97 +25.8 SunCokeEn N SXCP 1.60m 12.8 7 21.95 9.61 81 12.50 354 12.77 12.07 +.04 +17.5 Suncor g N SU 1.44 42.55 25.81 3825 32.00 15727 32.20 30.15 +1.58 +14.4 SundEng n Q SNDE 9.59 2.12 13 3.15 117 3.15 2.91 +.21 +35.1 SunesisP rs Q SNSS 7.69 .20 3204 .47 4272 .84 .47 -.26 +13.5 SunlOnl n N STG 14.08 2.25 56 4.29 175 4.30 3.63 +.34 +41.1 SunLink A SSY 2.02 .81 7 1.19 86 1.29 1.15 +.01 +4.4 SunocoLP N SUN 3.30 11.3 7 33.11 23.80 180 29.13 1471 29.34 28.02 +.89 +7.1 SunOpta Q STKL 9.10 3.61 213 4.45 858 4.47 4.16 +.22 +15.0 SunPower Q SPWR 10.00 4.55 1356 5.43 6070 5.74 5.37 -.04 +9.3 Sunrun n Q RUN 11 16.45 5.08 783 12.16 4337 12.23 11.40 +.51 +11.7 SunstnHtl N SHO 2.16f 15.4 16 17.60 12.70 1515 14.07 8380 14.27 13.87 +.02 +8.1 SunstHt pfE N SHOpE 26.43 24.37 1 25.20 32 25.65 25.00 -.35 -.2 SunstHt pfF N SHOpF 1.61 6.7 26.49 22.58 1 23.88 5 24.47 23.50 -.32 +2.2 SunTrst N STI 2.00 3.3 10 75.08 46.05 5509 60.72 26836 62.13 55.06 +4.95 +20.4 SunTr pfA N STIpA 1.50 6.6 25.37 18.83 464 22.80 790 23.19 22.39 -.25 +14.2 Sunworks n Q SUNW 1.32 .25 99 .41 487 .41 .33 +.07 +54.6 SuperCom Q SPCB 3.69 1.22 43 1.58 96 1.58 1.48 +.09 +14.5 SupTech rs Q SCON 13.70 1.03 51 1.57 471 1.60 1.39 +.18 +21.7 SupDrillg A SDPI 5.05 1.02 513 1.87 1270 2.20 1.35 +.39 +59.8 SupEnrgy N SPN .32 8.0 12.73 2.87 2728 4.00 14798 4.11 3.65 -.01 +19.4 SupGpCos s Q SGC .40f 2.2 16 28.49 15.30 19 17.83 87 18.73 17.75 -.52 +1.0 SuperiorInd N SUP .36 6.2 9 22.95 4.36 445 5.83 1756 5.92 5.25 -.02 +21.2 Supernus Q SUPN 21 61.25 30.05 482 38.05 2609 38.32 36.36 +.33 +14.5 supprt.cm rs Q SPRT 3.15 2.27 15 2.49 51 2.55 2.46 +.03 +1.2 SurfaceOn n Q SURF 18.18 3.45 73 4.91 327 5.46 4.80 -.10 +15.8 SurgPtrs n Q SGRY 19.95 9.45 162 13.07 1345 13.67 12.18 +.68 +33.5 Surmodic Q SRDX 82.35 25.00 49 47.62 347 51.03 46.85 -1.45 +.8 SutroBio n Q STRO 15.90 8.50 14 10.00 149 11.11 9.50 -.82 +10.9 SuzanoP n N SUZ 24.22 18.31 76 23.60 521 24.06 20.99 +2.77 +19.2 SwEBioFu23 N FUE 8.34 5.58 1 6.33 1 6.22 6.21 -.01 +1.0 SwEGrain23 N GRU 3.89 3.20 2 3.33 5 3.30 3.25 -.01 +2.0 SwRCmETR N RJN 3.64 1.87 10 2.84 16 2.84 2.74 +.10 +15.2 SwRCmMTR N RJZ 9.20 7.20 1 7.84 4 7.85 7.78 +.05 +1.6 SwRCmATR N RJA 6.48 5.50 4 5.76 41 5.76 5.63 +.06 +2.8 SwERCmTR N RJI 5.96 4.83 349 5.23 594 5.24 5.10 +.09 +7.0 SwisHelv N SWZ .64e .4 13.74 6.75 30 7.41 60 7.43 7.29 +.05 +7.4 Switch n N SWCH .03e 17.55 6.39 547 8.12 4580 8.20 7.43 +.44 +16.0 SykesEnt Q SYKE 78 32.04 22.67 183 27.14 769 27.52 26.78 -.14 +9.7 Symantec Q SYMC .30 1.5 9 29.20 17.43 9253 20.11 32207 20.43 19.23 +.23 +6.4 Synacor Q SYNC 2.50 1.35 45 1.81 303 1.85 1.71 +.10 +22.3 Synalloy Q SYNL .25e 1.7 37 24.80 12.11 10 14.86 78 15.95 14.21 -1.15 -10.4 Synaptics Q SYNA 55.25 33.54 217 39.53 1647 40.40 38.45 -.22 +6.2sSynchrTc n Q SNCR 7.50 5.31 219 7.48 1380 7.66 6.73 +.69 +21.8 Synchrony N SYF .84 3.2 8 40.59 21.78 6534 26.28 25680 26.60 25.45 +.26 +12.0 SyndaxP n Q SNDX 15.20 3.39 125 5.78 759 6.60 5.75 -.75 +29.9 SyneosH h Q SYNH 53.95 31.10 988 49.34 3394 49.58 46.95 +1.89 +25.4 SynrgyPh Q SGYP 2.80 .07 7390 .28 46544 .30 .19 +.08 +144.7 Synlogic rs Q SYBX 14.59 5.75 52 7.24 286 7.89 6.94 -.67 +3.3 Synnex N SNX 1.50f 1.6 11 139.44 71.83 522 91.60 4048 97.00 87.47 -5.50 +13.3 Synopsys Q SNPS 46 103.40 79.14 1207 91.49 5488 91.84 86.53 +3.78 +8.6 Synovs pfC N SNVpC 1.97 7.9 26.35 25.28 24.94 SynovusFn N SNV 1.00 2.8 10 57.40 29.93 2620 35.48 22729 35.69 33.59 +.52 +10.9tSynthes rs Q SES 3.87 .68 48 .86 152 .89 .68 +.08 +8.9 Synthorx n Q THOR 18.46 11.00 52 14.77 270 14.99 13.51 +1.03 -15.0 Sypris Q SYPR .08 6.9 1.90 .71 3 1.16 26 1.22 1.05 +.06 +49.2 SyrosPhar n Q SYRS 13.86 5.39 114 6.75 647 6.85 6.22 +.28 +21.2 Sysco N SYY 1.56f 2.5 25 75.98 56.01 2600 62.68 14785 63.35 61.33 -.36 Systemax N SYX .22a .9 23 37.92 19.92 62 24.19 475 24.52 22.99 +.73 +1.3T -:T-MobileUS Q TMUS 23 70.94 55.09 4766 66.96 19898 68.56 65.64 -2.04 +5.3 TAL Educ s N TAL 47.63 21.08 6764 30.19 25946 30.66 28.52 +.96 +13.2 TAT Tch h Q TATT .34e 5.1 15 11.65 5.85 1 6.61 6 6.63 5.99 +.29 +7.4 TC PpLn N TCP 2.60 7.9 10 57.08 22.64 107 32.84 801 32.86 31.07 +.48 +2.2 TCF Fncl N TCF .60 2.7 11 27.34 18.17 592 21.85 4051 21.94 20.50 +1.10 +12.1 TCF deo pfC N TCFpD 25.50 21.51 25 23.58 230 23.59 23.20 +.19 +3.2 TCG BDC n Q CGBD 1.48a 10.1 13 18.63 12.19 245 14.69 1152 14.78 14.28 +.30 +18.5 TCW Strat N TSI .21 3.9 5.84 5.20 130 5.30 470 5.42 5.30 -.07 +.6 TD Ameritr Q AMTD 1.20f 2.2 22 63.01 45.70 1998 55.37 9356 55.39 50.93 +3.87 +13.1 TDH Hld n Q PETZ 6.28 .44 69 .78 159 .82 .68 +.04 +41.5 TE Connect N TEL 1.76 2.2 23 108.23 69.84 1737 81.25 8591 81.37 76.91 +2.79 +7.4 TESSCO Q TESS .80 5.8 27 24.85 10.20 35 13.87 118 15.00 13.04 -.13 +15.6 TFS Fncl Q TFSL 1.00 6.0 56 17.00 14.19 208 16.73 1035 16.85 16.48 +.02 +3.7 TG Thera Q TGTX 17.35 3.32 1321 4.52 5216 4.92 4.38 -.31 +10.2 THL Credit Q TCRD 1.08 16.4 7 9.19 5.80 106 6.57 387 6.59 6.31 +.03 +8.1 THLCred22 N TCRZ 1.69 6.7 26.11 24.57 2 25.08 130 25.15 25.01 +.02 +.3 THLCSenL N TSLF 1.32 8.6 17.83 14.19 42 15.34 177 15.60 15.22 -.04 +3.2 TIM Part N TSU .28e 1.7 23.12 13.82 567 16.44 3221 16.93 16.20 -.25 +7.2 TJX N TJX .78 1.6 12 113.28 41.49 7047 49.16 30795 49.43 46.43 +1.70 +9.9 TKK Sym n Q TKKS 9.97 9.46 9.75 462 9.75 9.70 +.05 +1.0 TKK Sy un Q TKKSU 10.20 10.00 3 10.09 63 10.09 10.04 +.02 tTKK Sym rt Q TKKSR .53 .29 .29 0 .30 .29 -.01 -17.1 TMSR Gl s Q TMSR 23 10.32 1.12 1.25 1 1.25 1.21 +.01 -18.3 TOP Shi rs Q TOPS 3.49 .69 530 1.05 3472 1.11 .97 +28.2 TPG Pac n N TPGH 10.40 9.67 46 10.06 565 10.08 10.02 +.04 +.6 TPG RE n N TRTX 1.72 8.9 11 21.05 17.81 153 19.24 620 19.56 19.19 -.18 +5.3 TPG SpLnd N TSLX 1.56 8.0 9 21.24 17.00 248 19.41 1071 19.63 19.20 +.06 +7.3 TPI Co n Q TPIC 32.22 17.79 298 29.42 1618 29.82 27.99 -.55 +19.7 TSR Inc Q TSRI 9.40 4.40 1 5.00 7 5.00 4.76 +.08 +7.5 TTEC Hl Q TTEC .56f 1.7 32 42.30 23.01 48 33.23 250 33.98 32.18 +.39 +16.3 TTM Tch Q TTMI 23 19.91 8.97 959 10.83 5789 11.12 10.32 +.37 +11.3 TableauA N DATA 131.82 72.43 1258 123.68 5059 124.63 116.73 +4.07 +3.1 Tabula n Q TRHC 91.16 28.55 278 68.43 1393 68.99 61.25 +2.43 +7.3 TactSys n Q TCMD 73.24 27.87 228 63.21 1364 64.93 58.73 +1.08 +38.8 TahoeRes N TAHO .24 6.6 5.63 2.18 3306 3.65 13084 3.80 3.61 -.10 tTailorBr N TLRD .72 6.0 7 35.94 11.37 1423 12.00 12516 12.89 11.37 -2.68 -12.0 Taitron h Q TAIT .10 5.4 2.89 1.22 0 1.86 21 1.94 1.82 -.01 +7.5 Taiwan N TWN 1.71 19.99 14.35 25 15.86 100 16.00 15.37 +.26 +4.6 TaiwLipo n Q TLC 11.00 5.02 7 7.23 28 7.40 6.15 +.83 +31.5 TaiwSemi N TSM .73e 2.0 16 46.57 34.22 12898 36.84 59935 37.01 34.83 +.23 -.2 TakeTwo Q TTWO 139.91 92.81 2567 108.26 15190 108.66 102.53 -.77 +5.2 TakedaPh n N TAK 20.17 16.15 6305 19.78 49173 20.13 19.43 -.24 +17.6 Takung n A TKAT 3.24 .45 4 .69 5 .69 .63 +.05 +1.3 Talend n Q TLND 73.52 31.35 252 39.50 1754 40.06 35.60 +3.41 +6.5 TallgELP n N TEGP 2.08f 8.6 26.70 17.14 508 24.05 3346 24.11 22.75 +.87 -1.2 TalosEn rs N TALO 40.16 14.60 213 21.22 897 21.51 18.42 +2.40 +30.0 TandmD rs Q TNDM 52.55 2.14 1254 43.55 6153 44.96 40.73 +1.05 +14.7 TandyLthr Q TLF 9 8.40 5.38 32 5.80 93 5.90 5.60 -.05 +2.1 TangerFac N SKT 1.40 6.3 11 26.16 19.76 727 22.33 3837 22.45 21.67 +.32 +10.4 Tantech n Q TANH 3.78 1.10 169 1.78 1382 1.90 1.74 -.04 +2.3 TanzRy g A TRX .68 .25 212 .33 1275 .35 .31 +.02 -5.7 Taoping h Q TAOP 3.20 1.00 97 1.20 992 1.25 1.13 -.01 Tapestry N TPR 1.35 3.6 23 55.50 32.03 3155 37.08 14789 37.27 34.88 +.73 +9.9 Tarena Q TEDU .28e 4.2 14.31 6.00 57 6.70 287 6.80 6.38 +.16 +6.3 TargaRes N TRGP 3.64 8.4 59.21 33.55 1888 43.50 9520 43.72 41.26 +1.42 +20.8 TargaR pfA N NGLSpA 2.25 8.5 27.49 24.20 6 26.37 28 26.37 25.98 +.34 +2.8 Target N TGT 2.56 3.6 12 90.39 60.15 4476 70.68 22142 70.88 67.17 +1.07 +6.9 TaroPhrm N TARO 12.81e 11 105.87 76.93 62 93.84 238 95.55 90.00 -.78 +10.9 Taseko A TGB 2.06 .44 232 .58 1215 .64 .55 -.04 +22.6 TataMotors N TTM 33.29 10.49 1354 12.96 5941 13.21 12.63 +.11 +6.4 Taubmn N TCO 2.62f 5.2 26 65.50 43.44 311 50.65 1960 50.87 49.19 +.57 +11.3 Taub pfJ N TCOpJ 1.63 6.6 25.77 23.43 5 24.60 24 24.74 24.27 -.08 +2.6 Taub pfK N TCOpK 1.56 6.6 25.95 22.35 2 23.70 18 24.01 23.40 -.14 +.6 TaylrDv Q TAYD 14.50 9.70 1 12.25 4 12.70 12.03 -.44 +.6 TaylorMH N TMHC 9 28.25 14.73 1712 17.53 7478 18.28 17.51 -.69 +10.3 Team N TISI 25.55 12.85 194 15.64 2138 15.84 14.87 +.02 +6.8 TechData h Q TECD 18 108.62 66.93 283 93.23 2084 94.43 89.72 +1.71 +14.0 TechComm Q TCCO 11.25 2.47 15 2.68 39 2.83 2.58 -.17 +1.1 Technip N FTI .13 14 34.97 18.20 4407 24.08 20289 24.12 22.22 +1.48 +23.0 TechTarg Q TTGT 34.47 11.12 505 13.58 1284 13.84 12.46 +.87 +11.2 TeckRes g N TECK .19e 30.80 18.17 3946 23.09 11390 23.38 22.10 +.32 +7.2 Tecnoglass Q TGLS .56 6.6 22 10.29 7.36 18 8.50 82 8.70 8.30 +.14 +5.3 Tecogen Q TGEN 4.20 2.05 2 3.65 35 3.80 3.55 +.03 +.6 Teekay N TK .22 5.9 10.90 2.92 631 3.73 3187 3.74 3.37 +.09 +11.7 TeekLNG N TGP .56 4.4 21.65 10.74 217 12.79 1006 12.92 12.04 +.54 +16.1 TeekLN pfA N TGPpA 2.25 9.2 26.15 22.29 6 24.58 47 24.60 24.01 +.57 +4.7 TeekOffsh N TOO .04m 2.9 47 3.12 1.13 168 1.40 2229 1.48 1.32 +.03 +15.7 TeekOf pfA N TOOpA 1.81 10.3 23.90 14.05 16 17.64 81 17.93 16.83 +.55 +12.1 TeekOf pfB N TOOpB 2.13 10.5 25.09 17.17 31 20.20 111 20.30 19.19 +.76 +9.9 TeekOf pfE N TOOpE 2.22 11.0 25.45 17.35 15 20.17 89 20.29 19.50 +.54 +12.7 TeekayTnk N TNK .21 19.8 1.43 .87 852 1.06 4603 1.09 1.01 +.02 +14.2 Tegna N TGNA .28 2.4 7 15.60 10.00 1367 11.78 6030 11.92 11.46 +.14 +8.4 TejonRnch N TRC 26.25 16.04 60 18.66 280 18.96 18.03 +.28 +12.5 TeklaHlth N HQH 1.93e 9.3 24.86 16.50 96 20.71 700 20.86 20.11 +.35 +15.4 TeklaHcrOp N THQ 1.35a 7.8 18.99 15.16 114 17.40 555 17.53 16.92 +.37 +3.7 TeklaLfSci N HQL 1.95e 11.0 21.59 13.95 73 17.65 376 17.68 17.13 +.19 +16.8 TeklaWH n N THW 1.40 10.9 14.72 10.80 131 12.80 495 12.95 12.60 +.24 +10.4 TelInstEl A TIK 5.70 2.05 100 4.96 246 5.13 4.50 +.15 +30.2 Teladoc n N TDOC 89.05 30.88 1781 62.38 8419 64.28 55.28 +6.91 +25.8 Telaria n N TLRA 5.30 2.19 95 3.16 576 3.29 3.14 -.11 +15.8 TlcmArg N TEO .71e 4.3 39.93 13.31 159 16.41 599 17.10 15.87 +.43 +5.5 TelItalia N TI 11.28 5.15 233 5.54 1379 6.12 5.44 -.12 -.2 TelItaliaA N TI/A .30e 6.3 9.60 4.45 130 4.78 690 5.33 4.78 -.32 -2.2 Teledyne N TDY 35 250.87 172.80 131 225.14 625 225.88 213.16 +8.03 +8.7 Teleflex N TFX 1.36 .5 32 288.78 226.02 631 257.92 14652 259.46 246.52 +1.93 -.2 TelefBrasil N VIV .64e 5.1 14 17.33 9.21 786 12.45 7569 13.16 12.26 -.45 +4.4 TelefEsp N TEF 1.20e 13.6 10.57 7.70 1194 8.79 9353 8.82 8.63 +3.9 Telenav Q TNAV 6.60 3.35 61 4.49 225 4.52 3.82 +.38 +10.6 TelData N TDS .64 1.8 10 36.99 23.54 604 36.30 4332 36.73 35.61 -.43 +11.6 TelData45 N TDI 1.66 6.8 26.21 20.55 2 24.50 18 24.71 24.09 +.31 +8.3 TelData 61 N TDA 1.47 6.7 25.19 17.89 14 21.92 79 21.95 21.38 +.42 +11.6 TelData60 N TDJ 1.75 6.9 25.81 21.61 35 25.23 127 25.26 24.46 +.70 +8.3 TelData59 N TDE 1.72 6.9 25.99 21.15 15 24.92 60 24.92 24.20 +.42 +7.6 Teligent h Q TLGT 4.52 1.13 174 1.74 1385 1.86 1.63 +27.0 Tellurian rs Q TELL 12.45 5.90 2527 8.35 7696 8.55 7.51 +.76 +20.1 Telus gs N TU 1.75 38.20 32.46 283 34.81 1594 34.86 34.15 +.53 +5.0 TmpDrgn N TDF 4.00e 2.7 24.65 16.10 62 18.22 271 18.32 17.03 +.90 +7.2 TmpEMF N EMF 1.28e 2.2 18.00 12.60 48 14.33 160 14.36 13.72 +.53 +8.6 TmpEMI N TEI .80a 7.9 11.98 8.96 377 10.14 913 10.17 9.82 +.33 +5.4 TmpGlb N GIM .30 4.8 6.53 5.95 222 6.22 1362 6.28 6.19 +.02 +3.2 TempurSly N TPX 15 65.73 38.90 983 52.47 5380 53.20 47.44 +4.42 +26.7 Tenable n Q TENB 39.38 20.00 1054 26.07 3131 27.00 22.93 +1.65 +17.5 Tenaris N TS .69e 2.8 40.64 20.45 3083 24.30 10501 24.34 23.11 +.56 +14.0 TenaxTh rs Q TENX 12.63 1.03 171 1.19 2923 1.45 1.12 +.06 -1.7 TenetHlth N THC 39.74 15.84 943 21.99 6148 22.71 20.91 +.30 +28.3 Tengsco A TGC 2.47 .59 9 .91 77 .98 .85 -.01 -3.9 Tennant N TNC .88f 1.5 86.03 48.97 66 57.97 263 58.95 54.98 +1.57 +11.2 Tenneco N TEN 1.00 2.9 7 65.59 25.73 465 34.59 2704 34.70 30.89 +3.36 +26.3 TVA 28 N TVC .96 3.8 25.72 23.29 21 25.01 62 25.01 24.81 +.13 +1.1 TVA 29 N TVE .84 3.4 26.98 23.22 15 24.90 94 24.97 24.36 +.37 +3.0 TenzingA n Q TZAC 10.50 9.65 5 9.91 41 9.92 9.85 +.09 +.6 TenzAcq un Q TZACU 10.44 9.75 200 10.07 216 10.15 10.07 -.02 sTeradata N TDC 27 44.27 33.63 1574 43.98 7958 44.31 39.36 +3.87 +14.7 Teradyn Q TER .36 1.1 25 50.68 28.73 2448 32.90 11915 33.37 30.84 +.57 +4.8 Terex N TEX .40 1.3 27 50.17 25.47 745 30.81 3827 30.98 28.90 +1.11 +11.8 Ternium N TX 1.10e 3.8 9 42.43 25.52 154 28.89 1337 28.95 27.65 +.26 +6.6 TerrFmP lf Q TERP .76 6.6 12.14 9.90 596 11.59 3304 11.82 11.44 -.04 +3.3 TerrenoRlt N TRNO .96f 2.5 43 39.62 31.56 152 38.12 932 38.26 36.88 +.80 +8.4 TerritBcp Q TBNK .88a 3.3 14 32.15 24.96 31 26.97 77 27.48 26.85 +.07 +3.8 Tesaro Q TSRO 75.16 23.41 1184 74.96 9815 74.97 74.63 +.30 +1.0 Tesla Inc Q TSLA 387.46 244.59 24076 302.26 43969 352.00 299.73 -45.00 -9.2 TetraTc Q TTEK .48 .9 23 72.56 44.65 452 53.50 1934 54.13 52.02 +.24 +3.3 TetraTech N TTI 5.11 1.29 705 2.33 4011 2.35 2.04 +.01 +38.7 Tetraphase Q TTPH 6.63 1.01 1040 1.29 2942 1.52 1.28 -.20 +14.2 TeucrCorn N CORN 18.60 15.39 19 16.35 117 16.38 16.01 +.08 +1.9 TeucrSug N CANE 9.30 6.46 19 7.66 176 7.75 7.46 +.18 +8.1 TeucrWht N WEAT 7.33 5.84 166 6.03 418 6.10 5.96 -.05 +1.7 TeucrSoyb N SOYB 19.47 15.26 37 16.56 169 16.63 16.14 +.11 +2.3 TeucrmAgs N TAGS 25.70 20.04 20.75 0 20.48 20.44 +.05 +1.0 TevaPhrm N TEVA .73e 3.9 12 25.96 14.59 4730 18.82 36265 19.15 18.16 +.37 +22.0 TexCapB 42 Q TCBIL 1.63 6.5 26.26 23.83 3 25.15 8 25.23 25.04 +.13 +.1 TexCapB pf Q TCBIP 1.63 6.5 25.67 23.75 13 25.00 40 25.00 24.81 +.09 +1.1 TxCapBsh Q TCBI 12 103.05 47.86 839 58.56 3357 58.70 53.25 +4.36 +14.6 TexInst Q TXN 3.08 3.1 25 120.75 87.70 6632 99.42 28547 99.98 95.85 +.83 +5.2 TexPacLd N TPL .29f 877.97 409.00 32 650.00 137 665.11 608.50 +30.85 +20.0 TexRdhse Q TXRH 1.00 1.5 37 75.24 53.05 700 67.00 4311 67.28 65.21 +.02 +12.2 Textainer N TGH .96 7.2 14 26.50 9.10 141 13.34 677 13.41 11.90 +1.26 +33.9 Textron N TXT .08 .2 27 72.87 43.27 1690 49.40 10261 49.69 47.20 +1.39 +7.4 The9Ltd rs Q NCTY 8.13 .78 222 1.19 1198 1.55 1.07 +.10 +15.5 TherapMD Q TXMD 7.66 3.51 2143 5.11 10318 5.35 4.87 -.04 +34.1 TherpxBio n Q TRPX 9.30 3.00 12 3.90 160 4.47 3.50 +20.0 TheravBio Q TBPH 35.48 21.27 104 27.21 498 27.87 26.47 +.06 +6.3 ThermoFis N TMO .68 .3 30 253.91 194.51 2341 240.66 10188 241.98 233.71 +.66 +7.5 Thermon N THR 47 27.95 18.37 60 23.03 362 23.10 21.88 +.33 +13.6 TheStreet Q TST .10 4.9 4 2.50 1.21 39 2.06 453 2.10 2.04 -.02 +1.5 ThirdPtRe N TPRE 27 14.90 8.85 480 10.21 1790 10.41 9.98 +.11 +5.9 1347PrpIns Q PIH 44 8.25 3.75 1 4.36 11 4.97 4.25 +.08 +8.5 1347PrIn pf Q PIHPP 2.00 9.1 28.00 16.15 1 21.93 6 21.99 19.92 +2.69 +13.8 ThomsonR N TRI 1.38 2.7 21 51.75 36.52 537 50.89 2693 51.21 48.97 +1.77 +5.3 Thor Inds N THO 1.56 2.3 11 161.48 47.71 1344 66.61 7557 66.78 58.61 +6.89 +28.1 3D Sys N DDD 21.78 8.88 1185 11.33 7290 11.66 10.93 +.16 +11.4 3M Co N MMM 5.44 2.8 27 259.77 176.87 2726 195.86 12219 196.40 187.86 +3.65 +2.8t360 Fin n Q QFIN 17.53 9.90 65 13.34 701 14.80 9.90 +2.26 -14.0 3PEA Int n Q TPNL 5.33 2.63 293 4.18 666 4.25 3.51 +.60 +18.8sThundBr n Q TBRG 9.95 9.60 0 9.95 462 9.95 9.90 +.04 +.5 ThundBr un Q TBRGU 10.25 9.97 10.25 1 10.25 10.25 +.04 +.7sTiberAcq n Q TIBR 9.88 9.50 127 9.90 138 9.90 9.86 +.05 +1.0 TiberAc un Q TIBRU 10.28 10.00 10.15 4 10.15 10.15 -.6 Tidwtr N TDW 1.00 4.5 36.09 18.36 110 22.35 620 22.39 21.20 +.92 +16.8 TierREIT n N TIER .72 3.4 71 24.98 17.04 322 21.41 1537 21.61 20.93 -.12 +3.8 Tiffany N TIF 2.20 2.4 25 141.64 73.04 4404 89.82 13758 90.39 81.32 +4.00 +11.6 TigerShs ef Q TTTN 25.72 21.72 1 25.28 6 25.46 24.10 +.73 +10.8 TileShop Q TTS .20 39 10.50 5.15 728 6.99 2106 7.01 6.21 +.55 +27.6 Tillys N TLYS 29 25.46 10.19 296 12.05 1518 12.30 11.75 +.18 +11.0 Tilray n Q TLRY 300.00 20.10 5932 77.20 35016 106.00 75.00 -18.80 +9.4 TmbrlndBc Q TSBK .52a 2.0 13 39.45 21.91 15 26.22 70 26.39 24.60 +1.39 +17.6 Timken N TKR 1.12 2.5 17 55.65 33.98 656 44.08 4047 44.13 40.92 +2.49 +18.1 TimknSteel N TMST 20.24 8.18 265 11.65 1159 11.80 10.30 +.97 +33.3 Tiptree Q TIPT .14 2.5 46 7.10 5.01 23 5.52 106 5.74 5.48 -.14 -1.3 Titan Intl N TWI .02 .3 14.53 4.49 488 5.92 1577 6.14 5.40 -.12 +27.0 TitanMach Q TITN 74 25.09 11.99 384 18.39 962 18.82 16.32 +1.61 +39.8 TitanPh rs Q TTNP 1.45 .17 2136 .24 12158 .25 .21 -.01 +5.4tTivityHlth Q TVTY 12 44.35 23.60 1607 23.58 5673 24.97 23.41 -1.35 -5.0 Tivo Cp Q TIVO .72 6.4 86 15.95 8.73 1001 11.17 3109 11.42 10.69 +.21 +18.7 TizianaLf n Q TLSA 12.17 5.63 0 6.95 1 7.23 6.53 +.31 -6.7 Tocagen n Q TOCA 15.80 6.47 193 8.86 737 9.47 8.40 -.41 +7.9 TollBros N TOL .44 1.3 8 52.73 28.68 1733 34.95 9819 36.48 34.61 -.95 +6.1 Tompkins A TMP 2.00 2.5 19 91.99 69.02 24 80.78 195 81.52 77.08 +1.80 +7.7 TonixP hrs Q TNXP 51.10 1.70 201 2.06 2630 2.50 2.01 -.07 -6.4 TootsieR N TR .36b 1.1 31 35.91 27.45 86 33.95 437 34.12 32.01 +1.38 +1.6 TopImage Q TISA 1.24 .46 61 .60 314 .65 .51 +.10 +19.1 TopBuild n N BLD 20 87.21 41.27 354 48.49 1383 50.16 46.57 -1.55 +7.8 Torchlght Q TRCH 1.48 .53 108 1.04 1051 1.09 .90 -.03 +84.4 Torchmark N TMK .64 .8 6 93.60 69.68 752 81.98 2877 82.30 79.37 +1.90 +10.0 Trchmk pfC N TMKpC 26.73 23.70 10 25.90 88 26.33 25.66 -.44 +3.1 Toro Co s N TTC .90f 1.5 24 67.81 52.97 469 60.23 2488 60.47 58.40 +1.26 +7.8 TorDBk gs N TD 2.68 9 75.46 47.73 1613 54.51 7747 54.68 51.63 +2.65 +9.6 MonTNAPpl N TPYP .45p 24.70 19.04 182 22.53 458 22.55 21.58 +.73 +13.2 TortWat n N TBLU 30.84 25.06 0 27.43 3 27.54 26.66 +.73 +6.8 TortEnInd N NDP 1.75 19.2 14.48 5.99 114 9.11 578 9.23 8.41 +.59 +34.4 TortEnInf N TYG 2.62 10.6 32.40 18.36 335 24.66 1334 24.70 23.11 +1.46 +23.9 TortMLP N NTG 1.69 11.8 21.09 11.02 399 14.37 2315 14.41 13.60 +.66 +17.3 TortPplE N TTP 1.63m 10.7 20.21 11.34 40 15.24 158 15.26 14.49 +.58 +22.8 TortPw&E N TPZ 1.65 8.8 21.51 14.77 37 18.76 172 18.93 17.85 +.66 +17.7 Total SA N TOT 2.71e 5.0 65.69 49.70 1164 54.56 6930 54.68 53.30 +.67 +4.6 TotalSys N TSS .52 .6 22 100.39 75.58 1400 87.94 7132 88.03 82.54 +4.45 +8.2 TottenAc n Q TOTA 9.99 9.63 9.93 2 9.93 9.90 +.3sToughBlt n Q TBLT 5.55 .82 931 2.95 33311 5.55 1.25 +1.21 +151.7sToughB un Q TBLTU 6.00 3.51 11 5.50 279 6.00 3.80 +1.00 +32.5 TowerIntl N TOWR .52f 1.8 13 36.65 22.68 110 29.60 653 30.07 26.61 +2.59 +24.4 TowerSemi Q TSEM 8 35.40 13.56 776 14.18 3039 14.90 13.92 -.74 -3.8 TownSprts Q CLUB 14.85 5.50 82 6.19 277 6.30 5.90 -.09 -3.3 TowneBank Q TOWN .64 2.4 33.85 22.88 104 26.78 547 26.99 25.28 +1.34 +11.8 TownsqMda N TSQ .30 5.1 8 9.79 3.95 43 5.83 154 6.19 5.67 -.18 +42.9 Toyota N TM 140.99 111.12 159 125.35 800 126.64 124.02 +.28 +8.0 TraconPh n Q TCON 3.20 .50 558 .96 3033 1.20 .73 +.14 +52.4 TractSupp Q TSCO 1.24 1.4 26 97.65 58.27 1255 89.48 7912 90.14 84.53 +4.17 +7.2 TradDsk A n Q TTD 161.50 40.70 1091 138.99 4218 139.35 124.00 +11.69 +19.8 TrnWEnt Q TWMC 1.85 .52 65 .60 101 .65 .58 -.07 -5.1 TransAct Q TACT .36 3.4 21 15.95 8.40 52 10.69 290 10.93 9.59 +1.11 +19.0 TrCda g N TRP 2.76 6.6 16 48.49 34.58 883 41.65 4722 41.83 40.39 +1.03 +16.7 TransEntx A TRXC 6.98 1.27 2300 2.79 14446 2.93 2.58 +.10 +23.5 TransUn n N TRU .30 .5 24 79.48 52.15 1658 60.58 7221 60.63 55.53 +4.46 +6.7 Trnsalta g N TAC .23 6.05 3.99 30 4.88 400 4.98 4.61 +.26 +18.4 TrnsatlPet A TAT 2.18 .65 26 1.15 165 1.16 1.02 +.06 +10.6 Transcat Q TRNS 28 25.35 13.40 15 21.76 85 22.27 20.35 +.33 +14.4 TrnsRty N TCI .20p 52.00 23.90 2 34.42 9 37.17 31.31 +1.17 +21.5 TransDigm N TDG 24.00 24 377.67 268.40 383 355.89 1713 355.96 343.48 +6.39 +4.7 TransGlb Q TGA .14 7.4 4.13 1.21 167 1.89 405 2.01 1.84 -.09 +1.1 TranslBio n Q TBIO 6 16.60 5.00 47 5.53 382 6.22 5.30 -.60 -26.3 TrnsMont N TLP 3.22 7.8 17 42.85 33.98 74 41.37 634 41.43 41.00 +.25 +1.9 Transocn N RIG 14.47 6.19 14039 8.84 63290 8.90 8.07 +.59 +27.4 TrGasSur N TGS 24.22 10.72 250 16.41 1291 16.64 15.79 +.48 +9.4 TravelCtrs Q TA 6.10 3.05 417 4.77 1745 4.89 3.97 +.71 +26.9 TravCtrs 28 Q TANNI 2.06 8.3 26.85 22.17 12 24.85 45 25.25 24.56 +.09 +1.0 TravelC 29 Q TANNL 2.00 8.3 25.27 22.60 6 24.19 47 24.24 23.84 +.23 +5.4 Travelct 30 Q TANNZ 2.00 8.4 25.55 21.60 10 23.79 48 24.10 23.52 -.21 +2.2 Travelers N TRV 3.08f 2.5 16 150.55 111.08 1924 124.01 7341 124.41 119.79 +3.54 +3.6 Travelport N TVPT .30 1.9 20.30 12.10 818 15.72 9613 15.76 15.55 +.6 Travelzoo Q TZOO 46 21.15 5.95 78 12.54 335 12.58 10.82 +1.49 +27.6 TrecoraRs N TREC 15 15.60 6.69 29 8.65 355 8.73 7.89 +.62 +10.9 Tredgar N TG .44 2.6 23 26.50 14.85 54 16.96 315 17.14 16.18 +.20 +6.9sTreeHseF N THS 19 60.58 36.35 1143 58.63 5564 60.58 56.84 +1.47 +15.6 TrmntMtg n Q TRMT 15.75 8.06 14 9.00 29 9.68 9.00 -.48 -.6 Trevena h Q TRVN 3.58 .38 670 .55 5193 .59 .49 -.04 +27.2 Trex s N TREX 47 90.74 50.72 631 70.07 2379 70.36 65.21 +1.83 +18.0 TriPointe N TPH 10 19.46 10.37 1300 12.54 7938 12.74 12.40 -.09 +14.7 TriContl N TY 1.02e 4.1 28.32 21.83 82 25.28 402 25.33 24.41 +.68 +7.5 TriCntl pf N TYp 2.50 4.7 53.75 48.56 52.82 1 52.82 52.55 +.24 +.6sTribMda A N TRCO 1.00 2.2 22 45.95 31.61 857 45.85 8103 45.95 45.59 +.23 +1.0 TribPubl Q TPCO 81 24.74 10.82 230 12.21 622 13.60 12.09 -1.15 +7.7 Tricida n Q TCDA 31 40.10 21.08 135 21.96 907 23.39 21.32 -1.28 -6.9 TriCoBsh Q TCBK .76f 2.1 20 40.38 31.05 62 35.72 537 35.90 34.25 +.93 +5.7sTridntAcq n Q TDAC 10.05 9.72 50 10.04 60 10.05 10.00 +.04 +.7 TridntAcq un Q TDACU 10.25 10.00 9 10.21 9 10.22 10.21 -.04 +.2 TrilliumTh Q TRIL 9.16 1.46 133 1.67 1391 1.95 1.60 -.28 -2.3 TrilogyMtl A TMQ 2.34 1.05 74 2.07 708 2.11 1.94 +.02 +19.7 TriMas h Q TRS 21 31.80 22.70 193 28.31 919 28.66 26.68 +1.31 +3.7 Trimble Q TRMB 43 45.70 29.75 629 36.59 4101 36.60 34.64 +1.38 +11.2 TrimShrk n N TTAC 38.86 29.73 18 33.42 70 33.46 32.23 +.97 +6.4 TrimAllC n N TTAI 29.03 21.66 1 23.67 4 23.77 23.23 +.50 +6.8 TriNetGrp N TNET 22 60.15 38.26 184 45.41 954 45.68 42.64 +2.27 +8.2 TrinityBio Q TRIB .88 32.5 3 6.54 2.13 17 2.71 202 2.89 2.46 +.11 +18.3 Trinity N TRN .52 2.3 5 28.32 18.99 1394 22.52 7554 22.77 21.28 +.78 +9.4sTrinMrg n Q TMCX 10.05 9.71 480 10.07 646 10.07 10.00 +.06 +.8sTrinMrg un Q TMCXU 10.40 10.00 10 10.40 11 10.40 10.22 +.03 +.8 TrinityPlce A TPHS 7.45 4.05 22 4.60 99 4.85 4.41 -.11 +6.0 Trinseo SA N TSE 1.83 3.6 6 85.35 42.10 215 51.31 1485 51.68 47.80 +1.68 +12.1 TrioTch A TRT 9 6.80 2.46 1 2.92 23 3.01 2.83 +.10 +18.5 TripAdvis Q TRIP 81 69.00 34.08 1636 59.04 8698 59.43 55.00 +3.02 +9.5 TriplePtV N TPVG 1.44 11.6 7 13.95 10.25 138 12.39 545 12.45 11.89 +.44 +13.8 TripPt22 n N TPVY 25.87 22.38 2 24.95 26 25.40 24.95 -.24 +.1 Triple-S N GTS 18 44.01 15.45 177 19.62 531 19.65 17.29 +1.97 +12.8 TriStCap Q TSC 14 30.10 18.20 273 21.95 820 21.96 20.27 +1.42 +12.8 TriStCap pf Q TSCAP 1.69 6.5 26.88 24.80 2 25.95 7 26.10 25.75 +.16 -.1 TritonInt n N TRTN 2.08 5.7 42.41 27.76 568 36.35 2047 36.76 34.88 +.73 +17.0 TriumphBc Q TBK 18 44.70 27.47 105 32.22 985 32.65 30.38 +1.59 +8.5 TriumphGp N TGI .16 1.1 3 30.05 11.16 540 14.14 2822 14.46 13.09 +.37 +23.0 Trivago n Q TRVG 10.05 4.01 204 6.15 971 6.35 6.05 -.16 +9.2 Tronox N TROX .18 2.0 13 22.15 6.46 1267 9.00 7166 9.50 8.89 -.51 +15.7tTrovagn rsh Q TROV 5.70 .47 825 .59 2158 .60 .47 +.03 +11.2 TrueBlue N TBI 15 29.85 20.56 134 24.03 916 24.20 23.14 +.25 +8.0 TrueCar Q TRUE 14.55 8.03 775 9.64 2231 9.90 9.33 +.09 +6.4 TruettHrst Q THST 3.19 1.26 25 2.19 186 2.28 1.72 +.39 +13.7 Trupanion Q TRUP 46.70 22.38 211 28.14 1106 28.93 26.88 +1.04 +10.5 TrstNY Q TRST .27 3.5 13 9.45 6.51 223 7.75 1589 7.82 7.34 +.32 +13.0 Trustmk Q TRMK .92 3.0 14 36.32 26.84 566 30.38 2701 30.54 28.82 +1.08 +6.9 Tsakos N TNP .20 5.9 4.11 2.56 155 3.39 575 3.40 3.07 +.30 +27.4 TsakE pfB N TNPpB 2.00 7.9 25.57 23.45 4 25.32 30 25.33 24.89 +.42 +3.6 Tsakos pfC N TNPpC 2.22 8.8 25.99 22.56 7 25.25 35 25.30 24.58 +.57 +6.3 Tsakos pfD N TNPpD 2.19 9.7 26.65 16.16 11 22.50 32 22.70 20.00 +2.50 +25.8 TsaksE p E N TNPpE 25.80 16.50 36 21.60 139 21.81 19.56 +1.82 +22.2 T2 Biosys Q TTOO 9.98 2.94 337 3.61 919 3.80 3.56 -.19 +19.9 Tuanche n Q TC 7.93 6.01 48 6.35 228 7.17 6.05 -.34 -5.9sTucows grs Q TCX 52 66.82 49.69 75 68.20 326 68.33 62.89 +4.30 +13.6 TuesMrn Q TUES 4.10 1.67 354 1.88 1286 1.99 1.82 -.03 +10.6 Tuniu Q TOUR 8.73 4.35 38 4.92 225 5.24 4.82 -.40 +1.2 Tuppwre N TUP 2.72 7.2 66.26 29.82 660 38.03 2605 38.59 36.82 +.91 +20.5 Turkcell N TKC 11.29 3.93 1011 6.59 4488 6.63 5.75 +.78 +17.3 TurnPtBr n N TPB .16 .5 47.00 19.11 179 33.01 791 33.33 28.73 +3.72 +21.3 TurqHillRs N TRQ 15 3.52 1.43 7376 1.62 25745 1.70 1.57 +.03 -1.8 TurtleBc rs Q HEAR 34.50 1.64 2819 16.76 4452 17.98 15.06 +.53 +17.4 TutorPerini N TPC 10 28.05 14.66 219 18.33 1488 18.59 17.46 +.29 +14.8 TwlSeas n Q TWLV 9.94 9.50 5 9.89 66 9.92 9.86 +.03 +.7 TwlSeas un Q TWLVU 10.35 10.18 2 10.35 28 10.35 10.30 +.07 +.9 TwlSeas rt Q TWLVR .45 .27 3 .30 4 .35 .27 -14.3 21stCFoxA Q FOXA .36 .7 21 50.15 34.12 8691 48.74 49588 48.85 48.09 -.01 +1.3 21stCFoxB Q FOX .36 .7 21 49.65 33.75 4609 48.35 18109 48.50 47.81 -.05 +1.2 21Vianet Q VNET 32 11.98 5.01 163 9.41 1231 9.77 9.22 -.10 +8.9 22ndCentry A XXII 4.44 1.92 2605 2.37 13488 2.68 2.19 -.23 -4.8sTwilio n N TWLO 104.12 23.25 4078 105.32 20601 106.00 94.03 +8.49 +17.9 TwinDisc lf Q TWIN .36 2.0 21 31.95 13.40 57 17.83 153 19.11 17.54 +.20 +20.9 TwistBio n Q TWST 34.46 12.38 81 22.66 479 24.00 20.74 -1.43 -1.9 Twitter N TWTR 47.79 22.04 16752 33.27 64757 33.89 32.12 +.40 +15.8 TwoHrb pfA N TWOpA 2.03 7.9 27.68 25.03 30 25.64 72 26.14 25.38 -.01 -2.0 TwoHrb pfB N TWOpB 1.91 7.7 26.47 23.80 16 24.92 43 24.92 24.40 +.37 +.4 TwoHrbI rs N TWO 1.88 13.3 6 16.27 12.63 1095 14.13 5800 14.19 13.89 +.21 +10.0 TwoHrIn pfC N TWOpC 25.32 22.73 28 23.70 292 23.70 23.18 +.05 -1.1 TwoRvrBc Q TRCB .22 1.4 18 19.90 11.54 1 15.63 22 16.21 15.37 -.41 +2.4 2U Q TWOU 98.58 44.50 424 56.43 1778 57.29 51.86 +3.32 +13.5 TylerTech N TYL 44 252.47 173.26 248 189.45 1160 190.83 181.22 +5.49 +2.0 TymeTch n Q TYME 7.00 1.93 7150 2.41 16595 4.12 2.00 -.20 -34.7 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 18 www.sunnewspapers.net The Sun/Saturday, January 19, 2019

PAGE 51

Tyson N TSN 1.20 2.0 11 81.51 49.77 3630 60.96 11895 61.47 57.09 +3.13 +14.2U -:US AutoPts Q PRTS 2 2.58 .88 35 1.10 234 1.16 1.03 +.06 +20.9 US Concrte Q USCR 36 84.95 27.68 379 36.87 1583 37.76 33.00 +2.93 +4.5 US Gld rs Q USAU .21e 3.12 .74 47 1.09 299 1.15 1.06 -.01 +21.1 US WellS n Q USWS 11.12 6.03 37 7.85 347 8.36 6.65 +1.23 +20.8 UBS 3xLCr N WTIU 47.60 7.64 126 13.45 397 13.61 11.25 +1.31 +56.6 UBS 3xInvC N WTID 21.15 5.10 33 10.37 123 12.63 10.26 -1.40 -40.1 VelDlyIn n N EXIV 61.00 19.05 7 28.64 47 29.00 24.85 +3.90 +36.7 VelLngVS n N EVIX 18.13 8.23 8 8.63 15 10.04 8.36 -1.67 -31.0 UBS FILCG N FBGX 303.85 168.81 3 217.28 16 218.81 201.10 +11.23 +14.6 UBS2xSPDiv N SDYL 3.40e 4.2 92.80 59.18 1 81.09 3 81.09 76.00 +4.22 +11.6 UBS Grp N UBS .69e 5.1 20.89 11.61 2938 13.61 13768 13.62 13.03 +.43 +9.9 UDR N UDR 1.29 3.1 48 42.98 32.88 1162 41.68 6186 41.72 39.86 +1.53 +5.2 UFP Tch Q UFPT 13 39.98 26.05 13 30.40 105 31.87 27.80 +.86 +1.2 UGI Corp N UGI 1.04 1.9 12 59.31 42.51 542 55.23 3708 55.60 53.29 +.90 +3.5 UMB Fn Q UMBF 1.20f 1.8 17 82.14 57.00 186 67.90 1000 68.27 63.63 +3.88 +11.4 UMH Prop N UMH .72 5.7 18 16.69 11.14 97 12.74 902 12.90 12.24 +.13 +7.6 UMH pfB N UMHpB 2.00 7.8 27.98 25.41 2 25.78 20 25.96 25.62 -.00 +1.1 UMH pfC N UMHpC 1.69 7.2 26.78 22.29 25 23.58 90 23.69 23.20 +.29 +2.4 UQM Tech A UQM 1.50 .80 125 1.13 467 1.13 .97 +.11 +32.9 USEcology Q ECOL .72 1.1 32 77.15 44.90 91 63.95 640 65.01 62.86 +.13 +1.5 US FdsHl n N USFD 23 40.92 27.51 2242 33.68 9602 33.80 32.70 +.13 +6.4 USGlobInv Q GROW .03 2.4 4.38 .92 13 1.25 219 1.30 1.14 -.01 +13.6 USPhysTh N USPH .92 .8 51 129.65 71.70 59 108.92 560 110.89 101.82 +2.19 +6.4 US Silica N SLCA .25 1.8 14 38.24 9.30 1754 13.91 8017 14.05 12.12 +1.45 +36.6 USA Cmp N USAC 2.10 13.8 19.33 12.09 251 15.23 1079 15.32 14.15 +.85 +17.3 USA Tc pf Q USATP 27.82 16.04 0 19.46 5 20.20 19.46 +.47 +12.8 USA Tch lf Q USAT 16.83 3.22 920 5.26 9469 6.44 5.01 +.19 +35.2 USA Trk Q USAK 29.15 14.41 101 18.05 530 18.12 15.56 +1.94 +20.6 Usaa USA Vl N ULVM 55.24 42.37 6 48.28 30 48.31 46.94 +1.17 +7.1 Usaa SCVal N USVM 57.34 42.68 3 49.42 28 49.59 48.01 +1.16 +8.9 USAA IntlVl N UIVM 55.54 40.33 5 44.36 30 44.40 43.23 +.81 +7.0 Usaa EMVl N UEVM 56.13 40.85 5 43.86 38 43.86 42.51 +.96 +5.1 Usaa STrBd N USTB 54.88 49.24 2 49.63 10 49.70 49.59 +.3 Usaa IntBd N UITB 49.92 47.58 16 48.29 64 48.36 48.26 +.4 USANA s N USNA 27 137.95 69.55 116 118.97 442 119.37 113.07 +4.04 +1.1 USCF Oil n N USOU 92.51 14.51 173 25.45 967 25.73 21.40 +2.47 +56.1 USCF ShOil N USOD 15.30 3.63 61 7.49 140 9.08 7.40 -1.01 -40.2 USCF shpei N BUY 28.76 17.83 20.45 0 20.37 20.15 +.15 +9.6 USD Ptrs N USDP 1.43f 13.3 12.00 9.15 48 10.78 135 10.91 10.43 +.22 +3.2 USG N USG 24 43.50 32.09 904 43.11 5930 43.17 42.98 +.09 +1.1 UTStarcm Q UTSI 19 6.24 2.59 26 3.28 104 3.28 2.93 +.25 +20.6 Ubiquiti Q UBNT .50e .5 27 115.44 49.40 272 105.15 1806 106.98 101.28 -1.34 +5.8 UltaBeauty Q ULTA 29 322.49 191.70 990 291.50 3725 292.22 273.31 +7.39 +19.1 UltimSoft Q ULTI 332.44 207.02 283 268.45 850 269.22 251.29 +11.39 +9.6 UltraClean Q UCTT 6 27.20 6.94 364 9.73 2044 9.82 8.86 +.43 +14.9 UltPetro n Q UPL 8.70 .56 12713 .00 28427 1.14 .72 +.08 +30.9 Ultragenyx Q RARE 90.98 37.44 816 53.34 3593 53.49 47.94 +4.51 +22.7 Ultralife Q ULBI 19 10.95 6.30 19 7.24 245 7.73 7.00 -.50 +7.3 Ultrapar N UGP .55e 3.7 26.48 8.86 964 14.86 4187 15.20 14.03 +.52 +9.7 Umpqua Q UMPQ .84 4.6 14 24.89 15.09 1714 18.43 7635 18.44 17.39 +.65 +15.9 UndrArm s N UAA 35 24.96 12.50 4961 20.49 19997 20.50 19.40 +.82 +16.0 UnAr C wi N UA 23.28 11.41 2374 18.55 9983 18.57 17.58 +.69 +14.7 UniQure Q QURE 43.23 16.77 336 31.36 1583 32.42 29.50 +1.48 +8.8 UnicoA Q UNAM 9.05 5.50 1 5.82 2 6.61 5.71 -.19 -8.8tUni N UFI 10 38.65 19.61 89 21.20 863 22.00 19.61 -3.70 -7.2 UniFirst N UNF .45 .3 16 193.05 132.38 109 139.85 513 140.80 136.53 +2.32 -2.3 UnilevNV N UN 1.43e 2.7 58.72 51.56 1670 53.30 6275 53.47 52.40 -.26 -.9 Unilever N UL 1.48e 2.8 58.07 50.74 873 52.33 4679 52.54 51.31 -.07 +.2 UnionAc un N LTN/U 10.78 10.00 10.70 1 10.70 10.70 -.05 -.5 UnionBkVA Q UBSH .92 2.8 18 42.74 26.48 348 32.50 1842 32.77 31.17 +1.03 +15.1 UnionBkVT Q UNB 1.24f 2.7 55.00 41.40 2 46.16 10 47.19 45.61 -1.04 -3.3 UnionPac N UNP 3.20 2.0 11 165.63 121.22 4919 158.34 22843 158.80 150.91 +5.13 +14.5 UniqueF n A UFAB .60 11.1 8 9.70 4.22 8 5.41 41 6.00 5.16 -.11 +28.2 Unisys N UIS 20.95 8.00 515 13.11 2293 13.30 12.57 +.32 +12.7 Unit N UNT 10 29.06 13.19 285 18.15 1432 18.24 16.94 +.83 +27.1 UnBnOH Q UBCP .52 4.6 14 14.00 10.25 1 11.25 6 11.64 11.25 -.20 -1.6 UtdBOH Q UBOH .48 2.3 11 24.00 18.80 2 20.43 6 20.85 19.52 +.05 +2.1 UBSI Q UBSI 1.36 3.9 21 39.95 29.13 565 35.08 2337 35.21 33.41 +1.30 +12.8 UtdCmBks Q UCBI .64f 2.6 14 34.18 20.23 453 24.69 2226 24.90 23.17 +1.13 +15.1 UCmntyFn Q UCFC .28 3.1 15 11.98 8.49 141 9.12 445 9.24 8.99 +3.1 UtdContl Q UAL 10 97.85 60.44 3789 85.59 27967 87.75 78.68 +5.52 +2.2 UtdFnBcp Q UBNK .48 3.0 14 18.33 13.58 112 15.86 665 15.90 14.79 +.75 +7.9 UtdFire Q UFCS 1.24 2.3 19 61.56 38.95 65 53.16 273 53.58 45.08 +.45 -4.1 UtdInsur Q UIHC .24 1.5 22.43 15.72 139 16.27 824 16.73 15.75 +.18 -2.1 UtdMicro N UMC .09e 4.9 3.14 1.64 353 1.85 5565 1.86 1.77 +.05 +3.4 UtdNtrlF N UNFI 5 49.40 9.23 1747 13.11 22285 15.58 11.72 +.46 +23.8 UPS B N UPS 3.64 3.6 17 135.53 89.89 4227 101.60 22894 101.87 96.63 +3.69 +4.2 UtdRentals N URI 6 190.74 94.28 2275 123.32 7614 124.55 114.60 +5.87 +20.3 USecBcCA Q UBFO .44f 4.5 21 11.65 9.18 12 9.75 92 10.34 9.37 +.06 +3.0 USNatGas N UNL 11.84 8.71 1 11.03 30 11.16 10.84 +.32 +6.7 US12MoOil N USL 28.54 17.05 25 20.64 68 20.78 19.58 +.53 +14.9 USAntimny A UAMY 1.05 .23 38 .67 239 .73 .62 +.03 +15.3 US Bancrp N USB 1.48 2.9 12 58.50 43.14 9456 50.22 46473 50.40 46.88 +2.78 +9.9 US Bcp pfA N USBpA 35.49e 4.5 937.73 749.50 0 784.40 3 784.40 769.74 +15.18 +4.6 US Bcp pfH N USBpH .89e 4.6 24.22 18.20 152 19.47 596 19.59 19.27 -.06 +4.0 US Bcp pfM N USBpM 1.63 6.0 28.39 25.99 161 27.19 396 27.39 26.85 +.16 +2.7 US Bcp pfO N USBpO 1.29 5.4 25.83 22.10 63 23.84 259 23.98 23.48 +.28 +4.0 US Brent N BNO 24.41 14.58 300 17.67 1696 17.78 16.64 +.60 +15.3sUS Cellular N USM 12 58.48 32.06 68 57.54 871 58.48 56.36 -.63 +10.7 US Cellu60 N UZA 1.74 7.1 25.80 21.72 27 24.36 154 24.38 23.91 +.39 +8.5 US Cellu 63 N UZB 1.81 7.2 26.20 22.20 20 25.00 79 25.17 24.85 -.12 +6.2 US Cell64 N UZC 1.81 7.2 26.70 22.50 8 25.08 80 25.13 24.85 +.08 +6.1 USCmdtyFd N USCI 45.44 36.75 23 38.73 260 38.84 38.20 +.36 +3.2 US Engy rs Q USEG 1.96 .63 4 .86 33 .86 .75 +.05 +28.4 US GasFd N UGA 37.15 22.05 86 25.30 203 25.59 23.80 +.71 +10.4 USCoppFd N CPER 21.00 15.94 6 16.98 126 17.03 16.42 +.38 +3.3tUSLime Q USLM .54 .8 21 85.95 68.30 13 69.00 32 71.25 68.30 -2.10 -2.8 US NGas rs N UNG 39.87 21.56 6926 28.41 26643 30.33 27.29 +2.32 +15.0 US OilFd N USO 16.24 9.23 40774 11.31 164322 11.37 10.63 +.41 +17.1 USSteel N X .20 .9 13 47.64 17.08 8151 21.50 43286 21.74 19.93 +.46 +17.9 UtdTech N UTX 2.94f 2.6 18 144.15 100.48 4636 113.90 18074 114.70 108.80 +3.95 +7.0 UtdTherap Q UTHR 9 143.73 100.06 290 115.75 1673 116.23 112.27 +.89 +6.3 UtdGrdian Q UG 1.05e 5.4 29 20.75 15.51 7 19.60 34 20.70 19.02 -.85 +6.9 UtdhlthGp N UNH 3.60 1.4 21 287.94 208.48 4747 265.50 25802 266.26 246.11 +17.83 +6.6 UnitGrp Q UNIT 2.40 12.7 23.42 13.94 2194 18.91 9013 19.23 18.16 +.43 +21.5 UNITIL N UTL 1.46 2.9 26 53.07 40.92 45 49.75 197 50.07 47.05 +1.18 -1.8 UnityBcp Q UNTY .28 1.4 13 25.50 18.00 8 19.60 75 20.49 18.45 +.64 -5.6 UnityBio n Q UBX 24.56 10.33 527 12.45 1394 16.87 12.45 -3.39 -23.4 Univar n N UNVR 34 31.84 16.33 1682 20.44 5938 20.59 19.37 +.78 +15.2 UnvslCp N UVV 3.00 5.3 8 76.98 45.95 217 56.87 899 57.49 54.35 +1.99 +5.0 UnivDisp Q OLED .24 .2 47 209.00 78.75 700 100.01 3174 101.00 92.11 +4.41 +6.9 UnvElc Q UEIC 15 55.90 23.29 62 28.30 317 30.63 27.87 -1.89 +11.9 UnivFor s Q UFPI .36e 1.2 13 39.41 24.14 228 29.29 1110 29.85 27.90 +.46 +12.8 UnvHR N UHT 2.68f 4.0 35 76.97 53.00 20 66.24 134 67.38 64.08 -.62 +7.9 UnivHlthS N UHS .40 .3 17 139.63 109.37 571 131.97 4146 132.25 124.44 +6.24 +13.2 Univ Insur N UVE .64a 1.7 10 50.50 27.75 152 38.00 670 38.38 37.24 +.27 +.2 UnvLogist Q ULH .42 2.0 15 37.68 17.40 48 20.71 240 20.87 18.94 +.34 +14.5 UnvSecInst A UUU 3.50 .98 8 1.20 90 1.29 1.14 +.01 +13.2 UnvStainls Q USAP 36 31.20 14.11 80 15.86 388 17.01 15.56 -.81 -2.2sUnivTInst N UTI .08 2.1 4.20 1.86 77 3.85 259 4.20 3.58 +.03 +5.5 UnivstFinl Q UVSP .80 3.5 14 30.15 20.18 128 23.14 692 23.50 22.24 +.61 +7.3 UnumGrp N UNM 1.04 3.0 1 58.19 26.77 2556 34.45 7673 34.54 32.02 +2.08 +17.3 UnumTh n Q UMRX 17.66 3.60 136 4.13 777 5.08 4.02 -.35 -6.1 UplandSoft Q UPLD 38.30 20.95 209 30.43 692 30.59 27.19 +2.28 +12.0 Upwork n Q UPWK 23.49 15.68 288 18.94 801 19.18 18.55 -.05 +4.6 Ur-Energy A URG 34 .93 .54 402 .68 1779 .70 .65 +.01 +5.2 UraniumEn A UEC 1.89 1.12 458 1.29 3187 1.33 1.27 -.01 +3.2 UrbnEdg n N UE .88 4.5 23 24.39 16.13 1117 19.62 4944 19.62 18.82 +.63 +18.1 UrbanOne Q UONE 4.85 1.65 0 2.38 4 2.44 2.16 +.38 +13.9 UrbanOnD Q UONEK 2.41 1.60 12 2.13 72 2.28 1.94 +.14 +32.3 UrbanOut Q URBN 15 52.50 31.20 1863 32.55 11957 33.53 31.65 -.07 -2.0 UrogenP n Q URGN 69.57 36.95 68 51.12 508 52.92 49.31 +.21 +18.7 UrovantS n Q UROV 14.32 4.06 6 8.61 188 10.48 7.99 +.33 +30.7 UrstdBid N UBP 1.10f 6.8 33 18.50 14.75 2 16.07 18 16.11 15.58 -.03 +6.7 UrsBidA N UBA 1.08f 5.3 30 23.16 17.20 67 20.35 369 20.79 19.91 +.01 +5.9 UrsBid pfG N UBPpG 1.69 6.9 26.44 24.00 1 24.48 2 25.17 24.48 -.24 -1.1 UrstBid pfH N UBPpH 1.56 6.6 26.69 21.90 1 23.65 10 23.98 23.40 +.14 +1.0 UtahMed Q UTMD 1.10f 1.3 117.65 73.98 12 86.32 61 89.56 82.39 +1.72 +3.9 Uxin Ltd n Q UXIN 10.49 2.81 4063 3.35 28759 3.80 3.29 -.36 -31.1V -: VBI Vac n Q VBIV 4.55 1.14 250 1.89 4471 2.10 1.62 +.23 +18.1 VEON Q VEON .29e 11.2 3.99 2.17 909 2.59 6939 2.62 2.53 -.04 +10.7 VF Corp N VFC 2.04 2.5 40 97.00 67.18 6282 82.34 17314 84.39 70.27 +10.88 +15.4 VICI Pr n N VICI 1.00e 4.7 22.37 17.58 2973 21.11 13697 21.11 20.18 +.81 +12.4 VOC EnTr N VOC .82e 17.3 10 6.66 3.32 116 4.75 463 4.92 4.16 +.46 +31.6 VOXX Intl Q VOXX 7.00 3.73 45 5.15 270 5.19 4.75 +.17 +30.1 VSE Corp s Q VSEC .32 1.1 10 56.03 26.96 36 29.66 150 32.21 29.26 -2.46 -.8 VaalcoE N EGY 3.38 .72 479 1.94 1149 1.95 1.75 +.15 +32.0 Vaccinex n Q VCNX 12.00 3.32 10 4.93 63 5.75 3.67 +1.03 +35.3tVailRsrt N MTN 5.88 3.1 26 302.76 179.60 711 186.73 3784 190.99 179.60 -.60 -11.4 Vale SA N VALE .29e 2.0 14 16.13 11.93 24177 14.61 105016 14.71 13.90 +.50 +10.8 Valerits hn Q VLRX 4.58 .30 744 .41 7098 .45 .40 -.01 +24.8 ValeroE N VLO 3.20 3.9 22 126.98 68.81 5110 82.59 20688 83.00 77.25 +4.12 +10.2 ValeroEPt N VLP 2.20f 5.2 15 48.66 33.25 42.24 +.2 Valhi N VHI .08 2.3 31 9.24 1.63 950 3.45 5691 3.88 2.30 +1.12 +78.8 VlyNBcp Q VLY .44 4.2 18 13.38 8.42 1385 10.37 10050 10.44 9.74 +.52 +16.8 VlyNBc pfA Q VLYPP 1.56 6.3 28.20 21.84 21 24.61 208 24.90 24.13 -.09 +2.5 VlyBcp pfB Q VLYPQ 28.11 21.25 99 22.93 185 23.00 22.51 +.32 +1.0 Valmont N VMI 1.50 1.2 19 171.55 103.01 90 124.49 546 125.87 116.71 +6.35 +12.2 ValueLine Q VALU .76 3.7 19 30.64 17.30 9 20.80 31 23.23 20.00 -3.20 -20.0 Valvoline n N VVV .42f 1.9 25.23 17.49 1172 21.90 6785 22.13 20.37 +1.17 +13.2 VanEMGold N OUNZ 13.44 11.53 50 12.57 121 12.71 12.57 -.07 -.1 VanEGold N GDX .06e .3 24.86 17.28 50324 20.31 177275 21.27 20.24 -.77 -3.7 VnE LgFl n N LFEQ 28.51 23.48 8 25.63 50 25.63 25.27 +.27 +4.2 VanE Grn n N GRNB 27.50 24.66 6 25.45 15 25.60 25.42 -.16 -.5 VnEkSteel N SLX .40e 1.0 51.92 33.66 22 38.55 118 38.64 36.89 +.94 +10.6 VnEkHiIn rs N YMLP 25.49 16.08 9 19.00 47 18.95 18.40 +.53 +10.8 VanE Env N EVX .53e .6 101.30 78.41 3 90.80 14 92.55 86.00 +2.83 +9.1 VanE EMHi N HYEM 1.57 6.8 24.68 21.99 125 22.94 1018 22.94 22.61 +.28 +2.5 VanE ChiBd N CBON .68e 24.34 22.05 0 22.81 1 22.86 22.79 -.08 +1.9 VnEkShHY N SHYD .81 3.3 24.68 23.89 75 24.30 287 24.36 24.26 -.01 +.4 VnEkRus N RSX .01e 24.33 18.18 10938 20.51 47861 20.59 19.89 +.45 +9.4 VanE BDC N BIZD 1.47e 9.4 17.40 13.85 57 15.59 375 15.64 15.34 +.17 +11.0 VEckPfSec N PFXF 1.24e 6.7 19.84 17.20 140 18.55 503 18.60 18.39 +.04 +4.7 VanE FallA N ANGL 1.63e 4.8 30.35 26.25 269 27.96 1439 28.09 27.75 +.11 +4.8 VanE IntHY N IHY 1.26 5.3 26.20 23.25 14 23.81 472 23.87 23.52 +.07 +1.7 VanE Reit N MORT 2.36e 8.3 24.75 20.64 44 22.71 199 22.82 22.39 +.21 +6.6 VnEkCfMun N XMPT 1.35 5.4 26.58 23.01 49 24.83 109 24.96 24.76 -.07 +4.0 VanE EmM N EMAG .92 4.5 22.45 19.73 20.53 41 20.70 20.35 +.06 +2.4 VanE IGFlt N FLTR .15e .6 25.41 24.63 421 24.87 1702 24.89 24.74 +.10 +.7 VanEAltEn N GEX 1.07e 1.8 64.75 51.21 2 58.83 12 59.21 57.55 +.45 +7.7 VEckMun N PRB .15e .6 24.56 24.07 1 24.47 31 24.53 24.39 +.03 +.2sVnEkSMu N SMB .20 1.2 17.39 17.05 60 17.39 269 17.39 17.32 +.06 +.5 VanE LgMu N MLN .62 3.2 20.12 18.89 16 19.56 637 19.66 19.51 +.02 VnEkHiInInf N YMLI 1.20 9.8 14.90 10.44 4 12.24 15 12.27 11.70 +.32 +10.8 VanE OilR N CRAK 36.19 25.55 6 28.85 80 28.89 28.05 +.65 +7.5 V IntMoat N MOTI 36.88 27.67 17 30.45 53 30.52 29.39 +.75 +7.5 VEckNucl N NLR 1.72e 3.5 53.86 45.37 1 49.31 16 49.29 48.65 -.94 -.5 VnEkGlSpin N SPUN 25.99 19.15 19.70 VanEChAMC N CNXT 37.10 20.35 5 22.23 12 22.25 21.70 +.27 +6.2 VanE Israel N ISRA .44e 1.5 34.34 26.62 5 29.94 19 29.99 29.09 +.34 +6.8 VanEWMoat N MOAT .41e .9 47.35 38.64 410 44.32 1658 44.40 42.55 +1.39 +7.7 VanE UncOG N FRAK .06e .5 18.24 10.03 6 12.80 126 12.84 12.25 +.39 +17.2 VnEkSemi N SMH .58e .6 114.55 80.71 8308 92.88 32453 93.32 88.40 +1.31 +6.4 VnEkRtl] N RTH 1.39e 1.4 112.23 87.11 117 100.26 196 100.55 97.41 +1.78 +6.8 VanE GenD Q GNRX 64.90 52.39 14 58.09 202 58.09 56.57 +.66 +6.0 VanE Agri N MOO 1.10e 1.8 66.64 54.16 20 61.36 167 61.58 59.59 +1.34 +7.8 VEckOilSvc N OIH .47e 2.7 29.87 13.13 14014 17.24 35698 17.26 16.11 +.86 +22.9 VanE VecBi Q BBH .55e .4 136.84 103.25 60 127.68 136 127.68 122.30 +3.34 +15.3 VnEkRusSC N RSXJ .81e 2.7 44.21 26.57 4 29.59 12 29.77 28.89 +.81 +8.3 VEckVcREr N REMX .50a 3.4 32.97 13.05 91 14.73 959 14.97 14.50 -.09 +8.6 VEckChina N PEK 1.41e 1.5 54.26 31.04 14 33.89 47 33.90 32.74 +.80 +7.6 VnEkIndSC N SCIF .57e 1.4 71.18 36.58 36 41.65 125 42.44 41.51 -.46 -1.8 VanE Egyp N EGPT 40.97 26.57 5 29.42 16 29.55 28.67 +.32 +6.3 VEckPoland N PLND .29e 1.7 21.80 15.17 2 17.18 9 17.14 16.75 +.29 +5.6 VanE JrGld N GDXJ 36.08 25.91 17384 29.33 53393 31.03 29.25 -1.36 -2.9 VanE Coal N KOL .13 .9 18.49 12.24 11 13.92 177 13.95 13.31 +.44 +10.9 VnEk Viet N VNM .32e 2.1 20.50 14.37 214 15.47 1069 15.50 15.11 +.17 +4.9 VanEBrzSC N BRF 25.89 15.93 20 21.95 147 22.14 21.61 +.14 +9.6 VanEIndo N IDX .25e 1.1 26.90 18.81 9 23.71 54 23.73 22.86 +.45 +9.0 VanENatRs N HAP .64e 1.9 39.67 30.67 70 34.56 275 34.71 33.72 +.63 +7.2 VanE VAfr N AFK .53e 2.6 27.39 18.01 5 20.68 21 20.90 20.57 +.10 +5.2 VanE Gam N BJK 1.07e 2.9 50.35 30.81 10 36.40 25 36.43 35.15 +.64 +10.2 VandaPhm Q VNDA 33.44 13.88 603 31.05 2968 31.30 28.02 +2.21 +18.8 VangLTBd N BLV 3.92e 4.2 94.55 83.46 522 87.12 1465 87.54 86.77 -.40 -.4 VangIntBd N BIV 2.17a 2.7 83.43 79.35 872 81.42 24011 81.70 81.32 -.17 +.2 VangSTBd N BSV 1.08e 1.2 78.97 77.66 2324 78.59 51790 78.72 78.57 -.03 VangTotBd N BND 2.06e 2.3 81.19 77.46 3697 79.15 11928 79.40 79.14 -.18 -.1 VangExDur N EDV 4.81e 3.2 119.34 101.61 180 110.98 605 112.85 110.70 -1.78 -2.2 VangMegG N MGK 1.33e 1.2 129.38 99.51 269 114.22 1042 114.60 109.93 +3.07 +6.7 VangMegV N MGV 1.53e 2.0 82.04 66.82 132 75.62 551 75.67 72.90 +2.16 +5.8 VanHiDvY N VYM 2.10e 2.6 90.93 73.18 2837 82.15 10444 82.26 79.73 +1.73 +5.3 VangIntHi Q VYMI 2.38e 4.0 72.32 54.41 68 59.37 643 59.48 58.18 +.80 +5.5 VangIntDiv Q VIGI 1.17e 1.9 70.39 55.61 70 60.33 410 60.49 58.89 +.75 +4.7 VangEMGv Q VWOB 3.46 4.5 80.30 73.23 103 76.14 517 76.14 75.30 +.67 +2.1 VangEMI N VXF 1.13e 1.0 125.36 93.42 701 109.50 3101 109.80 105.45 +3.10 +9.7 VangGrth N VUG 1.38e 1.0 162.36 124.85 2292 143.84 9869 144.23 138.23 +4.03 +7.1 VangLgCp N VV 1.84e 1.5 135.38 107.34 654 122.44 3090 122.69 117.86 +3.45 +6.6 VangMidC N VO 1.76e 1.2 167.16 129.51 593 149.75 3715 149.88 143.54 +4.58 +8.4 VangSmCp N VB 1.63e 1.1 166.03 123.80 648 145.20 3347 145.58 139.74 +4.19 +10.0 VangSCG N VBK 1.19e .7 190.49 139.95 550 166.28 1888 166.60 159.26 +5.16 +10.4 VangSCV N VBR 1.96e 1.6 143.52 107.57 694 125.24 2731 125.54 120.77 +3.52 +9.8 VangTSM N VTI 2.17e 1.6 151.84 119.35 4224 136.65 18610 136.94 131.56 +3.81 +7.1 VangValu N VTV 2.05e 2.0 113.49 91.62 3179 103.96 17769 104.08 100.15 +2.96 +6.1 VangSP500 N VOO 3.81e 1.6 270.67 214.83 4942 244.92 19822 245.37 235.69 +7.03 +6.6 VangMCVal N VOE 1.76e 1.7 117.97 89.59 398 102.78 2868 102.97 98.98 +2.72 +7.9 VangMCGr N VOT .82e .6 143.97 111.78 187 130.27 797 130.27 124.51 +4.46 +8.8 VangREIT N VNQ 3.08e 3.9 84.55 71.08 6380 79.43 27183 79.50 77.18 +1.68 +6.5 VangDivAp N VIG 1.82e 1.8 112.61 91.68 1444 103.10 6364 103.29 99.48 +2.84 +5.3 V exUSRE Q VNQI 2.93e 5.3 65.20 51.16 629 55.28 1592 55.36 54.32 +.62 +5.5 VangAllWld N VSS 2.83e 2.8 127.14 90.89 591 99.89 1893 100.01 97.75 +1.19 +5.5 VangTotW A VT 1.53e 2.0 78.12 77.11 78.12 VangAllW N VEU 1.34e 2.8 58.90 44.06 4524 48.32 23436 48.41 47.02 +.85 +6.0 VangEmg N VWO 1.10e 2.7 50.99 36.35 19263 40.55 86133 40.67 39.26 +.77 +6.4 VangPacif N VPL 1.37e 2.1 77.96 58.62 226 64.42 1590 64.48 62.45 +1.47 +6.3 VangEur N VGK 1.71e 3.3 63.60 46.80 6185 51.24 25948 51.30 49.99 +.71 +5.4 VangTEBd N VTEB .28e 51.50 49.85 688 51.11 2498 51.19 51.08 +.01 +.1 Vang500Gr N VOOG 1.62e 1.1 160.04 125.87 168 143.46 663 143.80 138.29 +3.73 +6.3 Van500Val N VOOV 2.01e 1.9 116.72 91.41 74 104.39 385 104.48 100.20 +3.31 +7.0 VanSC600V N VIOV 1.66e 1.3 150.33 106.74 21 125.89 61 126.15 121.27 +3.29 +10.8 VanSC600G N VIOG 1.13e .8 179.75 129.95 12 150.15 65 150.63 145.02 +3.39 +8.5 VangSC600 N VIOO 1.19e .9 165.03 118.07 152 137.72 380 138.23 132.74 +3.43 +9.5 VanMC400V N IVOV 1.50e 1.3 131.09 98.92 13 116.44 59 116.77 112.00 +3.60 +10.7 VanMC400G N IVOG 1.16e .9 147.36 110.97 11 127.20 44 127.54 122.58 +3.50 +7.9 VanMC400 N IVOO 1.57e 1.3 138.74 105.30 49 122.35 189 122.64 117.66 +3.62 +9.4 VanShTTr Q VGSH 1.24a 2.1 60.24 59.55 636 60.05 3360 60.12 60.02 -.02 -.1 VanSTCpB Q VCSH 2.14 2.7 79.27 77.48 2555 78.31 51851 78.34 78.09 +.18 +.5 VanTotBd n Q VTC 2.84 3.5 85.10 77.78 4 80.69 174 80.69 80.30 +.22 +.9 VangR3K Q VTHR 2.17e 1.8 135.39 106.85 64 121.83 109 122.22 117.64 +3.26 +6.9 VanR2KGr Q VTWG .82e .6 160.14 113.54 42 134.71 109 135.08 129.51 +3.54 +10.5 VanR2KV Q VTWV 1.88e 1.8 119.55 88.37 78 102.28 175 102.52 99.20 +2.31 +9.6 VangR2K Q VTWO 1.50e 1.3 139.27 101.11 192 118.36 546 118.72 114.10 +2.93 +10.2 VanR1KGr Q VONG 1.65e 1.1 161.07 124.90 176 143.83 554 144.15 138.15 +4.28 +6.9 VanIntTTr Q VGIT 1.41 2.2 63.93 61.52 457 63.16 2325 63.50 63.10 -.25 -.5 VanR1KV Q VONV 2.49e 2.4 114.79 91.08 180 103.64 669 103.67 100.00 +2.93 +6.7 VangR1K Q VONE 2.28e 1.9 135.26 107.05 50 122.19 183 122.40 117.80 +3.38 +6.7 VanMtgBSc Q VMBS 1.48 2.9 52.32 50.19 352 51.44 5597 51.67 51.43 -.15 -.1 VanLTCpB Q VCLT 3.80 4.4 95.88 83.22 207 85.99 832 86.10 85.36 -.01 +1.0 VanLTTrs Q VGLT 1.94 2.6 77.19 68.97 466 73.58 2087 74.46 73.47 -.86 -1.5 VanIntCpB Q VCIT 3.01 3.6 87.12 81.95 2277 83.59 34585 83.67 83.28 +.24 +.9 VangSTInfl Q VTIP 1.56e 3.2 49.18 47.69 408 48.02 2597 48.12 47.99 -.09 +.2 VangFTSE N VEA 1.10e 2.8 47.89 35.74 19598 39.37 86851 39.40 38.33 +.71 +6.1 VanTIntBd Q BNDX .62a 1.1 55.34 53.84 1325 54.37 14503 54.41 54.20 +.16 +.2 VanTIntStk Q VXUS 1.54e 3.1 61.17 45.59 759 50.03 5025 50.12 48.70 +.92 +6.0 VangCnD N VCR 2.03e 1.2 182.50 139.16 121 163.27 517 163.97 157.90 +3.36 +8.5 VangCnS N VDC 3.69e 2.7 151.29 124.93 262 136.10 1564 136.50 132.94 +2.34 +3.8 VangEngy N VDE 2.37e 2.7 109.79 71.70 352 86.49 1397 86.51 83.01 +2.53 +12.2 VangFncl N VFH .90e 1.4 75.48 55.16 1038 65.09 5228 65.17 60.86 +3.63 +9.7 VanHC Etf N VHT 1.96e 1.2 181.92 148.31 313 168.86 1262 168.90 162.74 +4.22 +5.1 VangIndl N VIS 2.25e 1.7 151.35 112.15 257 131.44 2428 131.98 126.00 +4.23 +9.2 VangInfT N VGT 1.61e .9 204.44 154.72 628 176.75 5845 177.20 169.56 +4.90 +5.9 VangMat N VAW 2.12e 1.8 144.65 103.54 142 118.42 903 119.03 113.43 +2.78 +6.8 VangUtil N VPU 3.41e 2.9 127.07 104.82 131 118.83 767 119.12 115.00 +.29 +.8 VangTel N VOX 3.14e 3.9 93.38 69.48 145 80.40 1305 81.00 78.47 +1.18 +8.5 VantEng n Q VEAC 10.16 9.70 131 10.12 1077 10.12 10.09 +.7 VantEn un Q VEACU 10.68 10.01 16 10.20 24 10.26 10.18 -.05 -1.9 VantageEn N VEI Vapothrm n N VAPO 22.07 14.70 66 16.33 280 17.33 15.60 -.82 -18.1 VarexImag Q VREX 43.76 21.57 409 27.81 1680 27.86 25.47 +1.56 +17.4 VarianMed N VAR 79 130.29 101.42 691 127.84 3749 127.95 123.65 +2.19 +12.8 Varonis Q VRNS 83.10 48.67 313 52.15 1510 52.65 49.51 -.55 -1.4 VascuBio Q VBLT 8.65 .60 91 1.15 505 1.25 1.11 +.02 +18.6 Vaxart rs Q VXRT 9.46 1.65 79 1.95 344 2.30 1.93 -.20 +3.7sVectoIQ n Q VTIQ 9.91 9.51 9.80 281 9.91 9.76 +.05 +1.0 VectoIQ un Q VTIQU 10.54 9.97 10.20 117 10.25 10.16 +.09 +1.2 VectorGp N VGR 1.60b 14.8 16 20.96 9.21 888 10.78 4280 10.88 10.33 -.04 +10.8sVectren N VVC 1.92f 2.7 28 72.31 58.00 1507 72.13 5878 72.34 71.85 +.22 +.2 Vectrus N VEC 10 41.48 19.61 44 24.10 243 24.54 23.34 +.61 +11.7 VedantaLtd N VEDL 1.20e 10.6 21.99 10.26 654 11.30 2042 11.37 10.86 +.05 -2.1 VeecoInst Q VECO 20.55 6.27 261 8.85 2299 8.98 8.01 +.60 +19.4 VeevaSys N VEEV 109.05 52.17 1410 106.03 6917 106.74 96.74 +7.36 +18.7 VenatorM n N VNTR 24.31 3.59 898 4.67 4963 5.05 4.07 -.46 +11.5 Ventas N VTR 3.17f 5.2 30 65.70 46.55 2479 61.04 12444 61.25 59.60 +.92 +4.2 Veoneer n N VNE 55.21 22.63 916 32.79 3013 33.11 28.82 +4.19 +39.1 VBradley Q VRA 17 17.38 7.94 270 9.72 1452 9.79 9.10 +.17 +13.4sVeracyte Q VCYT 16.62 5.23 603 17.28 2636 17.33 15.38 +1.22 +37.4 Verastem Q VSTM 10.35 2.77 2036 3.46 11335 3.72 3.25 -.26 +3.0 Vereit N VER .55 7.1 8.00 6.52 5657 7.77 32705 7.80 7.54 +.20 +8.7 Vereit pf N VERpF 1.68 6.7 25.97 23.50 99 24.98 295 25.10 24.35 +.46 +5.6 Vericel Q VCEL 18.87 6.00 395 17.99 2763 18.20 16.95 +.23 +3.4 VerintSys Q VRNT 55 52.45 37.10 354 46.58 1699 47.19 44.16 +1.16 +10.1 Verisign Q VRSN 43 176.76 105.40 1078 164.44 3657 165.42 155.56 +6.51 +10.9 Verisk Q VRSK 37 125.99 90.60 578 115.70 3038 115.76 111.05 +3.69 +6.1 Veritex Q VBTX 17 33.08 20.34 234 23.70 1234 23.77 21.76 +1.54 +10.9 Veritiv N VRTV 51.00 22.28 82 32.82 415 33.10 29.57 +2.88 +31.4 Veritone n Q VERI 25.09 3.65 692 5.15 4256 5.34 4.61 +.26 +35.5 VerizonCm N VZ 2.41f 4.2 7 61.58 46.09 16801 57.09 69207 58.29 56.21 -.93 +1.5 VerizonC 54 N VZA 1.48 5.8 26.64 24.96 36 25.50 256 25.54 25.35 +.11 +.8 VermilnE g N VET 2.03 40.59 19.43 495 24.61 1859 25.25 23.77 +.52 +16.8 Vermillion Q VRML 1.86 .27 147 .79 2124 .88 .55 +.22 +163.3tVeronaPh n Q VRNA 25.55 5.65 10 6.25 209 7.47 5.65 -3.75 -35.2 VerraMo n Q VRRM 11.14 9.00 249 9.60 1204 9.80 9.18 -.02 -1.6 Verrica n Q VRCA 23.29 6.44 34 10.42 131 11.00 10.00 -.59 +27.9 Verso Cp N VRS 34.60 13.84 398 25.20 1508 25.61 24.38 -.34 +12.5 Versum N VSM .24f .8 41.35 25.02 733 30.29 3149 30.74 28.77 +.80 +9.3 VertexEn Q VTNR 2.04 .85 27 1.40 159 1.43 1.29 +.01 +37.3 VertxPh Q VRTX 194.92 144.07 2148 194.70 9676 194.78 183.06 +6.54 +17.5 Veru Inc Q VERU 2.37 1.17 68 1.34 266 1.55 1.33 -.06 -4.3 ViaSat Q VSAT 80.26 55.93 309 62.01 1725 62.43 60.69 +.72 +5.2 ViacomA Q VIA .80 2.4 8 40.64 27.01 21 33.12 135 33.45 32.18 +.75 +19.1 ViacomB Q VIAB .80 2.7 6 34.58 23.31 3500 30.08 15353 30.45 29.13 +.64 +17.0 ViadCorp N VVI .40 .8 26 62.50 46.17 44 52.81 348 53.50 50.79 +.97 +5.4 Viavi Q VIAV 67 12.82 8.49 1295 10.65 7208 10.67 10.28 +.09 +6.0tVical rs Q VICL 1.92 .88 172 .93 2098 1.02 .88 -.06 -20.8 Vicor Q VICR 64.50 16.63 387 46.59 1254 46.84 40.29 +2.50 +23.3 VicDvAcc n Q VSDA 31.48 26.21 28.38 4 28.62 28.38 +.05 +2.8 VicMultiF n Q VSMV 30.41 25.25 46 27.91 96 27.91 27.18 +.65 +4.7 Vict500VW Q CFA .44e .9 52.94 41.31 178 47.35 500 47.42 45.58 +1.45 +7.7 VictDisEnV Q CSF .38e .9 50.77 37.23 7 40.51 60 40.56 40.10 +.41 +2.8 Vict500EV Q CFO .47e 1.1 52.77 41.27 119 44.71 589 44.73 44.13 +.43 +1.8 VicEM Hi n Q CEY 28.35 21.50 30 23.90 56 23.99 23.38 +.52 +8.8 VictDevVol Q CIZ .01j 39.92 30.28 129 31.35 233 31.44 31.04 +.07 +2.1 VictIncEV Q CDC 1.09e 2.5 48.81 40.31 477 43.02 2736 43.06 42.59 +.35 +1.7 VictSCVol Q CSA .16e 51.78 38.40 1 44.36 35 44.54 42.69 +1.14 +9.4 VictIntlVol Q CIL .15e 46.94 33.34 1 36.40 9 36.40 35.44 +.68 +5.9 VicEmMkt Q CEZ 31.99 23.17 16 25.33 21 25.33 24.85 +.33 +4.9 VictLCHiDv Q CDL .44e 47.44 39.30 303 43.92 2132 43.96 42.52 +1.19 +6.2 VictSCHiD N CSB .60e 48.80 38.29 57 43.46 87 43.58 41.99 +1.04 +8.2 VictIntHiD Q CID .33e 38.00 29.02 77 31.53 88 31.64 30.77 +.44 +5.5 VictCap n Q VCTR 13.50 7.27 222 10.97 692 11.10 9.52 -.06 +7.3 ViewRay n Q VRAY 13.21 4.86 1340 7.80 5799 7.88 6.78 +.70 +28.5 VikingTh n Q VKTX 24.00 3.69 2195 8.78 12252 9.04 7.95 +.46 +14.8 VikngTh wt Q VKTXW 3.25 2.73 3.17 VillagB&T Q VBFC 52 35.50 28.75 1 33.48 14 33.99 30.66 +1.77 +9.9 VillSupMkt Q VLGEA 1.00 3.8 15 31.49 21.95 43 26.07 194 27.14 25.72 +.07 -1.6 VinceHlg rs N VNCE 4 24.19 6.04 33 11.60 180 12.05 10.10 +.48 +24.3 ViomiTc n Q VIOT 10.95 7.24 15 7.63 72 7.87 7.42 +.07 -2.2 ViperEnPt Q VNOM 2.12e 6.9 44 44.00 21.46 584 30.59 2886 30.97 27.54 +2.40 +17.5 Vipshop N VIPS 6 19.14 4.31 18392 6.87 39585 7.06 5.75 +.88 +25.8 VirTra n Q VTSI 7.36 3.00 4 4.03 45 4.08 3.56 +.20 +31.3 Virco Q VIRC .06 1.5 5.35 3.70 17 4.05 38 4.35 4.01 -.30 +1.3sVirnetX A VHC 6.44 2.10 1439 5.52 26854 6.44 3.75 +1.64 +130.0 VirtuFin n Q VIRT .96 3.6 12 37.85 18.43 766 26.90 3222 27.22 25.67 +.48 +4.4 VirDynCr n N BLHY 25.65 22.51 12 23.75 53 24.03 23.50 +3.1 ZweigTR N ZTR .97 10.0 14.18 8.29 88 9.76 583 9.94 9.43 +.18 +9.3 VirtGblMSc N VGI 1.87 15.9 16.89 10.32 26 11.81 196 11.89 11.64 +6.6 VirtusInv Q VRTS 2.20 2.3 10 138.03 70.00 163 93.87 621 96.13 78.70 +13.54 +18.2 VirtusIn pf Q VRTSP 1.81 2.1 114.06 66.63 42 85.89 85 86.83 74.53 +10.03 +13.2 Virtusa Q VRTU 58.60 37.80 95 46.75 591 47.18 44.92 +.10 +9.8 Visa s N V 1.00f .7 46 151.56 111.02 8862 138.50 39147 138.87 135.25 +.44 +5.0 VishayInt N VSH .34 1.8 26.50 16.63 1044 18.94 4858 19.27 18.34 +.20 +5.2 VishayPrc N VPG 24 45.00 23.65 45 32.33 286 32.48 31.03 +.42 +6.9 VistaGold A VGZ .87 .37 127 .63 776 .65 .57 +.05 +20.0 VistaOutd n N VSTO 20.04 9.83 296 11.84 1689 12.28 11.59 +.03 +4.3 VistaGn n Q VTGN 2.44 .81 100 1.68 407 1.79 1.58 -.08 +12.0 Visteon s Q VC 15 139.45 56.59 1004 76.33 5852 77.37 64.01 +10.61 +26.6 VistraEn n N VST 90 26.29 17.31 3436 24.20 18368 24.85 23.31 +.41 +5.7 VitalThera Q VTL 9.75 .15 779 .22 4310 .26 .20 -.03 +18.8 VitaminSh N VSI 5 13.95 3.50 408 4.89 1703 5.29 4.63 -.33 +3.2 ViveveMd n Q VIVE 4.96 .93 254 1.20 1267 1.34 1.12 -.09 +14.3 VivintSolar N VSLR 28 7.44 2.70 546 4.24 4235 4.45 3.96 +.14 +11.3 Vivopwr h Q VVPR 6.69 .59 6 1.08 107 1.10 .86 +.19 +67.4 Vivus rs Q VVUS 2 9.88 2.15 301 4.20 4098 5.27 3.31 +.98 +88.3 VMware N VMW 26.81p 41 151.80 90.10 1254 147.66 8251 147.69 141.38 +.96 +7.7 VoceraCm N VCRA 42.42 22.43 360 38.29 2627 39.40 37.28 -2.27 -2.7 Vodafone Q VOD 1.74e 9.0 32.75 18.45 5452 19.30 25041 19.40 18.92 -.40 +.1 VolarisAv N VLRS 9.31 4.87 165 7.54 1901 7.63 6.71 +.64 +40.9 VolitionRX A VNRX 4.00 1.44 80 2.34 187 2.40 2.24 +.01 +29.3 VoltInfoSci A VISI 4.90 2.07 106 3.60 329 3.65 3.24 +.45 +67.4 Vonage N VG 14.73 7.92 2190 9.43 12786 9.48 8.95 +.29 +8.0 Vornado N VNO 2.64f 4.0 41 77.59 59.48 865 66.39 4124 66.42 63.92 +1.25 +7.0 Vorndo pfK N VNOpK 1.43 5.8 25.93 21.40 93 24.68 151 24.92 24.10 +.36 +9.7 Vorndo pfL N VNOpL 1.35 5.8 25.24 20.16 29 23.35 118 23.58 22.78 -.15 +8.9 Vornad pfM N VNOpM 1.31 5.9 25.45 19.50 79 22.39 175 22.39 21.96 +.24 +9.0 Voxeljet N VJET 5.59 1.55 39 2.15 99 2.18 2.01 +.07 +26.5 VoyaAsPcD N IAE 1.02 11.4 11.38 8.20 38 8.93 413 8.93 8.64 +.12 +4.7 VoyaEmHi N IHD .92 11.1 9.86 6.96 315 8.32 853 8.32 7.55 +.59 +14.1 VoyaFincl N VOYA .04 .1 14 55.27 36.66 1310 45.35 6591 45.50 41.95 +2.90 +13.0 VoyaGlAdv N IGA 1.12 11.1 11.85 8.92 63 10.05 286 10.08 9.75 +.21 +9.2 VoyaGlbDv N IGD .91 14.1 8.14 5.56 739 6.45 2014 6.47 6.15 +.25 +10.1 VoyaInfra N IDE 1.46 12.0 17.52 10.71 93 12.21 505 12.50 11.95 +.18 +10.4 VoyaIntHD N IID .83 14.7 7.71 4.83 29 5.62 138 5.69 5.43 +.11 +8.7 VoyaPrRTr N PPR .29 6.2 5.22 4.39 758 4.69 1811 4.75 4.67 -.01 +4.5 VoyaNatRs N IRR .81 16.8 7.00 4.00 58 4.81 392 4.96 4.73 -.01 +12.4tVoyagerT n Q VYGR 31.91 8.30 208 8.26 999 9.26 8.08 -.84 -12.1 vTvTherap Q VTVT 8.40 .65 1180 2.67 7036 3.16 2.43 -.19 +.8 VulcanM N VMC 1.12 1.1 22 141.20 82.52 1500 103.61 5656 105.38 99.19 +1.99 +4.9 Vuzix Q VUZI 11.40 4.26 387 4.76 1272 5.23 4.65 -.40 -1.0W -:W&T Off N WTI .40 7.1 10 9.88 3.38 2481 5.61 10225 5.75 5.10 +.34 +36.2 WBI TacGr N WBIA .03e .1 26.51 21.05 7 21.30 36 21.34 21.05 +.17 +.7 WBI TactV N WBIB .08e .4 27.48 20.83 7 21.48 33 21.52 21.13 +.26 +2.9tWBI TacYd N WBIC .28e 1.4 24.17 19.80 14 20.01 63 20.06 19.80 +.10 +.5 WBI TacSel N WBID .05e .2 25.62 20.93 7 21.17 31 21.25 20.94 +.12 +.9 WBI LCTG N WBIE .19e .8 28.44 24.94 11 25.25 36 25.26 24.98 +.14 +1.1 WBI LCTV N WBIF .22e .8 31.10 27.25 7 27.64 25 27.64 27.38 +.21 +1.0tWBI LCTY N WBIG .31e 1.3 28.00 23.33 13 23.57 69 23.60 23.33 +.07 +.7 WBI LCTS N WBIL .04e .2 29.15 24.50 6 24.74 29 24.76 24.57 +.09 +.5 WBI PwFact N WBIY 28.05 21.69 15 24.10 126 24.18 23.47 +.39 +8.8 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, January 19, 2019

PAGE 52

A -ACNB Cp ACNB 37.55 -1.28 ARCAbio rs ABIO .43 +.03 ASV Hld n ASV 3.74 +.50 AbeonaTh ABEO 7.26 +.14 Abraxas AXAS 1.34 -.03 Acasti g rs ACST 1.11 +.01 AccelrDiag AXDX 16.76 +.46 AcerTh rs ACER 24.99 +.97 AdamisPh ADMP 2.88 AdestoTc n IOTS 5.03 +.08 AdmaBio ADMA 3.36 Adomani n ADOM .26 -.01 AMD AMD 20.77 +.52 AehrTest h AEHR 1.13 +.07 AEtern g rs AEZS 3.54 -.26 Aethlon rs AEMD 1.40 Agenus AGEN 3.67 -.06 AgroFresh AGFS 4.04 -.07 Airgain n AIRG 11.59 +.09 AkariTh rs AKTX 1.85 -.07 Akoustis n AKTS 6.40 +.27 Albireo ALBO 24.15 +.17 AldeyraTh ALDX 8.90 +.16 All MMA n AMMA .20 +.01 AldHlPrd rs AHPI 1.94 +.11 Alliqua rs ALQA 2.30 +.07 AltaMesa n AMR 1.17 +.01 AltusMid ALTM 8.57 -.12 AmeriHld n AMRH .24 +.01 AmElTech AETI .93 +.07 AmesNatl ATLO 25.27 -.10 Anavex rs AVXL 1.82 -.02 AntaresP ATRS 3.07 +.05 ApollEnd rs APEN 3.38 +.13 ApolMed n AMEH 19.58 +.79 ApplRecy h ARCI .52 +.00 ApldDNA APDN .45 -.00 ApricusB rs APRI .24 -.02 AptoseB g APTO 2.21 -.04 AquaMetal h AQMS 2.09 -.07 AquaB Tc n AQB 2.37 -.02 Arcimoto n FUV 3.54 +.05 AspenGp n ASPU 4.94 +.03 AssembBio ASMB 21.00 -.25 Astrotch rs ASTC 5.00 +.38 AsureSftw h ASUR 5.84 +.10 Athersys ATHX 1.43 +.02 Atomera n ATOM 3.08 +.07 AttisInd hn ATIS .28 +.04 Attunity ATTU 24.69 -.51 AutoWeb AUTO 3.47 -.10 AveThera n ATXI 6.59 +.10 AVEO Ph h AVEO 1.94 -.02 AvidBios rs CDMO 3.96 -.32 AxoGen AXGN 16.03 +.67 AzurRx n AZRX 2.44 +.02B -BOS Ltd BOSC 2.24 -.06 BSB Bcp BLMT 32.08 +.69 BigRockP n BRPA 10.25 BioDlvry lf BDSI 4.32 +.04 BioLifeSol BLFS 12.20 -.44 BioLneRx h BLRX .58 -.00 BioanlySys BASI 1.42 +.07 Bioblast rs ORPN 1.03 +.01 Biomeri n BMRA 2.40 -.05 BisnCap rt BCACR .23 +.03 BlRidgAc rt BRACR .21 Boxlight n BOXL 1.75 -.02 Brainstorm BCLI 3.47 Bridglne rs BLIN .26 +.00 BroadwdE BWEN 1.56 +.09C -CAS Med CASM 1.94 -.05 CASI Phr h CASI 3.64 -.16 CM SevSt rt CMSSR .32 CPS Tech CPSH 1.45 +.01 CTI BioP rs CTIC 1.22 -.02 CTI Inds CTIB 3.21 +.14 CUI Glbl CUI 1.69 +.03 CVD Eqp CVV 4.27 +.05 Caladriu rs CLBS 5.00 +.04 CancrGen h CGIX .28 -.03 Capricor CAPR .67 +.05 CpstnTur rs CPST .96 -.04 CaroFin s CARO 33.68 +.61 CatalstB rs CBIO 7.94 -.01 CatalystPh CPRX 2.62 +.01 Catasys n CATS 10.60 +.09 CelldexTh CLDX .34 +.05 Celsion rs CLSN 2.30 CelsiusH n CELH 3.69 +.05 Cemtrex rs CETX .80 +.02 CntRsDvA CDEV 14.20 +.29 CntlVyCm CVCY 19.42 +.52 CentricB rs CTRC 3.65 CentCas CNTY 7.75 +.14 Cerecor n CERC 5.10 +.15 CescaTh h KOOL .30 -.01 ChampO hrs CSBR 9.99 +.41 Chantic rs BURG 1.88 +.20 CharlsCol h CTHR .96 +.03 ChckPnt n CKPT 3.60 +.04 Chembio CEMI 7.05 ChinaAuto CAAS 2.92 ChinCer rs CCCL 1.85 -.23 ChiCustR n CCRC 11.95 +.11 ChinaHGS HGSH 1.03 -.01 ChinaJJ h CJJD 2.09 +.01 ChinLend h CLDC 1.06 -.07 ChiRecy rs CREG .86 -.03 ChinaNt rs CNET 1.66 -.04 ChromaDx n CDXC 3.34 -.02 CitiusPh n CTXR 1.14 -.01 Citiz&Nthn CZNC 24.67 +.24 CivistaBcsh CIVB 19.36 +.70 ClearOne CLRO 1.48 +.07 ClearSign CLIR 1.20 +.02 CleBio hrs CBLI 1.46 -.03 CoDiagn n CODX 1.17 +.07 CoffeeH JVA 4.45 +.03 CohBar n CWBR 3.73 -.39 CmtyBkTr ESXB 7.70 +.31 CommuFt n CFBI 10.86 +.05 ConstAl rt CNACR .17 -.02 ContraFect CFRX .55 -.00 Corcept CORT 14.94 +.03 CrownCfts CRWS 5.86 +.17 CryoPort rs CYRX 9.16 -.01 CueBioph n CUE 5.83 -.32 Cyclacel rs CYCC .77 +.01 CymaBay CBAY 8.93 -.22 Cyren Ltd CYRN 2.76 +.11 CytRx rs CYTR .61 +.01 Cytosorbnt CTSO 7.70 +.08D -DLH Hldgs DLHC 5.07 +.07 DareBio rs DARE .86 +.02 DarioHlth DRIO .85 +.06 Daseke n DSKE 4.23 +.34 Data IO DAIO 5.97 +.42 DelTaco TACO 10.50 -.18 DelmarPh n DMPI .42 +.01 DeltaTch h DELT 1.06 +.01 Dennys DENN 18.16 +.10 DigitalAlly DGLY 2.76 -.17 DigitlTurb APPS 2.12 +.02 DivrsRst h SAUC 1.16 +.01 DolphEnt hn DLPN 1.25 -.03 DryShips s DRYS 5.93 -.01 Dynasil DYSL 1.08 +.02 DynavaxT DVAX 12.05 -.04E -ENDRA n NDRA 1.86 ENGlobal ENG .78 +.05 EagleBncp EGBN 54.15 +1.88 EastsDist n EAST 6.40 +.01 eGain EGAN 7.08 -.10 EksoBio n EKSO 1.67 +.01 EltekLtd hrs ELTK 2.64 Energous WATT 7.25 +.40 EsqFnHld n ESQ 22.39 -.21 EuroTech CLWT 3.02 -.10 Euroseas rs ESEA .83 -.00 EvofemBio EVFM 4.00 +.10 EvokePhm EVOK 2.80 +.01 EvolvgSys EVOL 1.33 +.04 ExactSci h EXAS 78.80 +3.17 ExelaTch n XELA 3.75 -.02 EyegatePh EYEG .51 +.02F -FS Bncp FSBW 47.47 +1.19 FalcMinrl FLMN 8.40 +.01 FarmMer s FMAO 31.01 -.65 FarmersNB FMNB 13.10 -.04 FenncPhr n FENC 6.98 -.23 FinjanH FNJN 2.83 -.07 FCmtyCp FCCO 19.64 +.04 First LI s FLIC 20.98 +.03 FiveStar h FVE .72 +.03 FlexSh h FPAY .85 Fonar FONR 21.90 +.56 FortressBio FBIO 1.15 -.10 Forward FORD 1.45 +.02 FulingGbl n FORK 3.60 -.12 FullHseR FLL 2.49 +.13 FutFintch lf FTFT .92 -.08 FuweiF rs FFHL 2.35 -.05G -GWilliFood WILC 7.50 +.25 GSV Cap GSVC 5.78 +.20 GTY TchHl GTYH 10.19 +.03 GTx Inc rs GTXI .96 GWG Hldgs GWGH 8.55 +.02 GalectinTh GALT 4.75 +.01 GalmedPh GLMD 8.48 -.02 GeneticT rs GENE .82 -.01 GeniusBr n GNUS 2.63 +.08 Gevo rs GEVO 2.86 -.02 GblEagEnt ENT 2.42 +.03 GoodTimes GTIM 2.37 -.01 GreenBrick GRBK 8.06 -.21 GrpoFin GGAL 33.21 +1.45H -HTG Mol h HTGM 2.31 +.05 HalladorE HNRG 5.15 -.06 HarrowHl HROW 5.80 +.04 HaymkAc n HYAC 10.20 +.01 HebronTc n HEBT .89 -.06 HennesAd s HNNA 10.38 +.08 HernTher h HRTX 27.03 +.24 HeskaCorp HSKA 96.87 +2.94 HghwyH HIHO 3.00 -.03 Histogen h HSGX .16 HostessBr n TWNK 11.67 -.08 HowardBcp HBMD 15.30 +.33 HudsonTc HDSN 1.16 +.03 HunterMar HUNT 10.10 +.02 HuttigBld HBP 2.28 +.04I -ICAD ICAD 4.93 +.38 IFresh n IFMK 1.09 -.01 iPicEnt n IPIC 4.13 +.30 IdealPower IPWR .36 +.04 Ideanom h IDEX 1.25 -.05 Identive lf INVE 5.80 ImmuCell ICCC 7.56 +.41 IndSvAm lf IDSA 1.15 +.02 InfrEnAlt IEA 8.66 +.43 Insignia s ISIG 1.53 +.02 IntecPhm n NTEC 7.53 +.05 IntegMed n IMTE 6.98 -.03 IntlMonExp IMXI 11.74 +.09 IntrpDia rs IDXG 1.08 +.04 iRadimed IRMD 25.80 +.33 Iteris ITI 4.01 +.04 IzeaWrldwd IZEA 1.61 +.18J -Jason Inds JASN 1.41 -.05 JointCorp JYNT 8.10 K -KBL Mrg rt KBLMR .21 +.02 KBS Fash rs KBSF 3.70 -.06 KindredBio KIN 9.85 -.86 KingldJw KGJI .75 -.04 Kingstone KINS 15.81 -.12 KitovPh n KTOV 1.33 -.11 KrystlBio n KRYS 23.27 +.25L -LCNB Corp LCNB 16.11 +.09 LRAD h LRAD 2.51 +.03 LaJollaPh LJPC 6.30 +.05 LandsEnd LE 17.35 +1.08 Lantronix LTRX 3.48 +.07 LeisAcq un LACQU 10.18 LianlouSm LLIT 1.51 +.16 Lifevant rs LFVN 14.53 WBITacRot N WBIR 26.78 22.77 9 23.15 44 23.19 22.88 +.15 +1.1 WBI TacInc N WBII .26e 1.1 25.38 23.20 18 24.17 112 24.20 23.96 +.14 +.5 WBI THiInc N WBIH .45e 2.0 25.43 21.71 47 22.03 204 22.04 21.81 +.11 +.7 WCF Bcp n Q WCFB .20 2.5 10.24 7.85 2 8.07 3 8.46 8.06 -.13 -2.1 WD 40 Q WDFC 2.44f 1.4 38 187.50 116.10 115 179.93 596 183.73 168.64 +10.55 -1.8 WEC Engy N WEC 2.21 3.1 23 75.48 58.48 1148 70.86 7484 71.33 67.80 +1.42 +2.3 WEX Inc N WEX 31 203.50 131.35 310 161.82 1696 162.62 154.01 +6.19 +15.5 WNS Hldg N WNS 24 54.38 39.24 895 45.65 2160 50.90 44.37 +.70 +10.6 WP Carey N WPC 4.12f 5.9 26 71.29 59.23 591 69.85 4068 69.98 68.16 +1.03 +6.9 WPP plc N WPP 3.91e 6.9 103.53 50.31 182 56.82 1241 57.72 55.56 -.02 +3.7 WPX Engy N WPX 20.80 9.89 9071 13.09 42010 13.12 12.36 +.24 +15.3 WSFS s Q WSFS .44 1.1 11 57.70 33.75 199 41.47 635 41.57 39.41 +1.26 +9.4 WVS Fn Q WVFC .32a 2.1 24 18.05 12.25 4 15.09 6 15.09 14.75 +.23 +2.2 Wabash N WNC .32f 2.1 11 26.54 12.25 583 15.29 2364 15.39 14.47 +.51 +17.6 WABCO N WBC 15 162.20 98.90 841 114.36 2915 115.43 108.30 +4.73 +6.5 Wabtec N WAB .48 .6 23 115.40 65.45 780 75.65 3805 76.35 70.53 +2.16 +7.7 WaddellR N WDR 1.00 5.6 12 23.82 16.45 787 17.85 5682 17.99 16.64 +.88 -1.3 WageWrks N WAGE 17 63.40 25.15 525 29.25 2888 29.35 27.26 +1.34 +7.7 WalMart N WMT 2.08f 2.1 56 109.98 81.78 6089 97.73 34493 98.20 94.28 +2.89 +4.9 WalgBoots Q WBA 1.76 2.4 13 86.31 59.07 5540 72.43 25175 72.88 70.35 +.72 +6.0 WalkerDun N WD 7 61.44 37.96 372 48.64 1072 50.25 46.90 +1.20 +12.5 WarrMet n N HCC .20 31.65 20.23 691 26.03 3513 26.32 23.64 +1.58 +8.0 WashFed Q WAFD .80f 2.7 12 37.70 24.67 479 29.61 2800 29.78 27.31 +1.72 +10.9 WashPrGp N WPG 1.00 18.5 15 8.44 4.63 1599 5.41 10265 5.47 5.11 +.07 +11.3 WashPr pfH N WPGpH 1.88 11.7 24.88 12.59 250 16.02 406 17.21 15.53 +.01 +.3 WashPr pfI N WPGpI 1.72 10.6 24.95 12.05 10 16.22 37 17.01 15.73 +.38 +2.9 WREIT N WRE 1.20 5.0 24 31.85 22.53 530 24.21 1779 24.29 23.88 +.05 +5.3 WshTrst Q WASH 1.88f 3.5 16 63.25 45.93 61 53.19 221 53.63 50.48 +2.35 +11.9 WasteCon s N WCN .64f 29 81.36 65.06 357 80.43 3191 80.44 76.66 +2.98 +8.3 WsteMInc N WM 1.85 2.0 20 95.49 78.39 2284 94.47 8854 94.78 92.48 +.82 +6.2 Waters N WAT 220.20 167.94 719 206.94 2987 207.58 195.23 +8.70 +9.7 WaterstnF Q WSBF .48a 2.9 16 18.10 15.20 81 16.66 337 16.79 16.55 +.01 -.6 Watsco N WSO 6.40f 4.4 27 192.94 131.88 158 145.83 1227 146.36 139.98 +4.41 +4.8 WattsWtr N WTS .84 1.1 23 93.35 61.17 116 73.60 540 73.81 69.45 +2.94 +14.1 WaveLfSc n Q WVE 56.00 32.25 235 42.59 1137 45.50 41.02 +1.05 +1.3 Wayfair N W 151.20 60.53 1574 102.14 6915 102.23 92.53 +5.74 +13.4 WaysideT Q WSTG .68 6.4 5 15.49 9.60 0 10.55 4 10.55 10.03 +.26 +5.5 WeathfIntl N WFT 4.41 .22 19154 .57 104299 .58 .50 +.03 +1.4 WebsterFn N WBS 1.32 2.4 18 69.63 45.38 904 54.73 3170 54.99 50.35 +3.73 +11.0 WeiboCorp Q WB 142.12 53.11 2924 60.80 13260 61.36 53.81 +3.68 +4.1 Weidai n N WEI 10.89 9.14 3 9.87 11 10.00 9.45 +.42 +6.6 WtWatch Q WTW 24 105.73 31.58 2738 34.30 15195 35.29 32.35 +1.00 -11.0 WeinRlt N WRI 1.58a 5.8 9 32.02 23.80 987 27.22 4307 27.30 26.30 +.81 +9.7 WeisMk N WMK 1.24f 2.5 12 57.82 36.50 125 49.07 373 49.52 47.35 +1.07 +2.7 Welbilt N WBT 23.85 10.66 980 13.28 4592 13.34 12.23 +.89 +19.5 Wellcare N WCG 31 324.99 187.06 544 264.36 4019 264.77 244.73 +16.94 +12.0 WelleslyBc Q WEBK .22 .8 19 34.50 27.74 6 28.34 7 29.00 28.34 +.31 +2.2 WellsF pfL N WFCpL 75.00 5.9 1304.48 1245.00 156 1278.01 523 1300.75 1278.01 -22.74 +1.3 WellsF pfN N WFCpN 1.30 5.7 25.09 21.37 180 22.84 507 22.95 22.63 +.12 +3.8 WellsF pfO N WFCpO 1.28 5.6 25.08 21.25 139 22.78 295 22.78 22.50 +.18 +4.6 WellsF pfP N WFCpP 1.31 5.7 25.25 21.50 144 23.09 274 23.09 22.76 +.15 +4.6 WellsF pfQ N WFCpQ 1.46 5.8 26.95 23.65 503 25.24 1054 25.35 24.92 +.23 +2.7 WellsF pfR N WFCpR 1.66 6.1 28.80 25.28 185 27.34 535 27.55 26.75 +.33 +4.0 WellsF pfT N WFCpT 1.50 5.8 26.22 24.54 159 25.65 347 25.73 25.24 +.17 +2.0 WellsFargo N WFC 1.72f 3.4 12 66.31 43.02 35961 50.01 146287 50.16 47.01 +2.14 +8.5 WellsF pfY N WFCpY 25.78 22.76 185 24.43 543 24.57 24.15 -.17 +4.0 WellsF pfX N WFCpX 25.56 20.90 401 24.11 852 24.20 23.78 +.13 +4.6 WellsF pfW N WFCpW 25.89 23.22 276 24.90 692 24.94 24.59 +.13 +4.6 WellsF pfV N WFCpV 26.62 24.49 236 25.63 722 25.69 25.22 +.15 +2.1 EvgGlbDiv N EOD .54m 10.3 6.11 4.47 259 5.22 840 5.26 5.09 +.07 +12.5 WFAdvInco A EAD .82 10.8 8.48 6.91 205 7.54 1091 7.62 7.50 -.03 +4.3 WFAdMSec A ERC 1.16 9.9 13.29 10.27 245 11.75 773 11.90 11.56 +.23 +6.0 WFREI pf N WFEpA 1.59 6.2 26.74 24.91 50 25.84 108 25.95 25.25 +.50 +3.2 WFAdUtlHi A ERH .90 7.6 13.11 9.51 26 11.92 75 12.09 11.80 -.03 +6.7 Welltower N WELL 1.68e 2.3 17 74.75 49.58 1922 73.04 7967 73.22 70.88 +1.58 +5.2 Welltwr pfI N HCNpI 3.25 5.0 68.50 54.50 5 65.33 124 65.72 64.01 +.95 +3.5 Wendys Co Q WEN .34 2.1 18 18.68 14.80 2714 16.43 12813 16.54 16.17 -.09 +5.3 WernerEnt Q WERN .36 1.1 20 43.95 28.67 1018 33.10 3040 33.13 30.59 +1.80 +12.1 Wesbanc Q WSBC 1.16 2.9 16 51.12 34.14 85 39.75 502 40.32 37.79 +1.29 +8.3 WescoAir N WAIR 11 14.23 6.15 247 8.44 1172 8.51 7.99 +.23 +6.8 Wesco Intl N WCC 16 69.35 43.94 422 53.60 1744 54.00 50.32 +2.09 +11.7 WestBcp Q WTBA .80 3.9 12 26.95 18.06 33 20.26 124 20.41 19.32 +.28 +6.1 WestPhrm N WST .60f .6 45 125.09 82.74 483 105.25 1915 105.66 102.35 +1.42 +7.4sWAmBcp Q WABC 1.60 2.5 31 64.76 52.05 151 64.48 629 65.39 59.21 +4.50 +15.8 WestellT rs Q WSTL 3.74 1.85 25 2.23 138 2.38 2.19 -.05 +18.0 WstnAlliB N WAL 13 64.06 37.39 823 45.32 5160 45.44 41.99 +2.87 +14.8 WstnAll56 N WALA 1.56 6.2 26.35 23.65 3 25.26 24 25.30 25.02 +.11 +1.9 WstACpLn N TLI .87 9.2 10.67 8.54 57 9.43 223 9.46 9.31 +.11 +5.0 WAstEMkt N EMD .84 6.4 16.16 11.82 253 13.09 1182 13.25 13.05 +.08 +6.5 WsADefOp N GDO 1.36 8.7 18.00 14.70 20 15.57 137 15.75 15.41 +.01 +3.9 WAstGlbHi N EHI 1.16 12.7 10.30 7.99 337 9.07 1714 9.13 8.95 +.11 +9.7 WstAstHI2 N HIX .80 14.3 7.05 5.42 355 6.17 2246 6.26 6.13 -.01 +7.1 WAHiInOp N HIO .43 9.1 5.12 4.14 394 4.66 1272 4.70 4.62 +.02 +6.4 WAstHYOp N HYI 1.32 9.6 15.29 12.83 99 13.76 419 13.97 13.76 -.09 +4.6 WstnAsst N PAI .69 5.2 15.55 12.90 50 13.25 178 14.08 13.09 -.52 +.4 WstnAsInt N SBI .48 5.6 9.32 8.18 49 8.57 224 8.66 8.53 -.01 +2.6 WAstDefOp N IGI 1.20 6.5 23.67 17.26 46 18.60 172 18.83 18.60 -.10 +.2 WAMgdMu N MMU .78 6.1 14.12 11.50 81 12.88 480 13.34 12.86 -.30 +1.4 WstAstMtg N WMC 1.24e 13.2 9 11.38 8.26 321 9.37 1435 9.43 9.06 +.23 +12.4 WAMtDOp N DMO 2.82a 13.6 26.75 20.21 31 20.81 203 21.89 20.80 -.34 +2.1 WA MunDef N MTT 1.01a 5.0 22.50 19.37 40 20.26 115 20.35 20.18 +.07 +3.8 WstAMunHi N MHF .34 4.8 7.45 6.85 38 7.05 169 7.14 7.05 +.02 +1.7 WAMunPrt N MNP .87 6.2 15.19 13.19 36 13.96 116 14.25 13.89 -.12 +.4 WAstBdF N WEA 1.08 8.7 13.73 11.90 22 12.39 197 12.56 12.19 -.11 +2.5 WstAVari N GFY .93 5.9 17.55 14.86 5 15.85 42 15.89 15.66 +.13 +2.3 WAstInfSc N WIA .38 3.5 12.08 10.42 56 10.85 220 10.94 10.83 -.05 +2.5 WAstInfOpp N WIW .40 3.8 11.74 10.01 76 10.47 412 10.58 10.47 -.06 +3.2 WstC&G gs A WRN 1.03 .35 76 .60 458 .65 .53 +.04 +33.3 WDigital Q WDC 2.00 5.1 4 106.96 33.83 9302 39.20 44484 39.22 35.02 -.83 +6.0 WstnGasEq N WGP 2.38f 7.6 19 42.92 25.89 355 31.30 2981 31.40 29.71 +.66 +12.9 WstnGasPt N WES 3.86f 8.1 39 54.40 38.35 606 47.74 5758 47.86 45.32 +.74 +13.0 WstNwEnB Q WNEB .16 1.8 19 11.25 8.51 56 8.93 205 9.24 8.75 -.28 -11.1 WstnUnion N WU .76 4.2 10 21.37 16.42 3570 18.26 21892 18.33 17.40 +.74 +7.0 WestlkChm N WLK 1.59f 2.0 8 124.30 59.78 960 77.83 3803 79.23 71.94 +2.76 +17.6 WestlkCLP N WLKP 1.68f 7.3 15 27.75 20.25 19 23.10 418 23.45 22.82 -.10 -4.3 WestpacBk N WBK 1.52e 8.0 25.59 16.41 416 18.94 1689 18.96 18.41 +.46 +8.4 WstptFuel g Q WPRT 3.77 1.27 589 1.69 4395 1.75 1.44 +27.1 WestRck N WRK 1.82f 4.4 12 71.55 35.20 3220 41.42 13824 41.97 39.81 +.47 +9.7 WestwtrRs Q WWR 1.06 .13 537 .15 2730 .17 .14 -.02 +6.4 WestwdH N WHG 2.88f 7.5 8 70.71 32.19 57 38.18 202 39.18 35.65 +.94 +12.3 WeycoGp Q WEYS .92 3.3 16 39.93 27.03 22 28.22 92 29.34 28.00 -.13 -3.3 Weyerhsr N WY 1.36 5.4 19 38.39 20.52 5306 25.08 21099 25.12 23.81 +.87 +14.7 WheatPr g N WPM .28e 24 22.87 15.08 1691 19.01 7556 19.56 18.77 -.30 -2.7 Wheeler wt Q WHLRW .05 .02 .03 Wheelr pfB Q WHLRP 2.25 21.7 19.50 6.20 27 10.35 52 11.16 9.40 +.55 +33.0 Wheelr pfD Q WHLRD 2.19 17.2 22.00 7.00 8 12.75 40 14.06 11.98 -.75 +32.4 Wheeler rs Q WHLR 1.36 134.5 7.99 .72 42 1.01 412 1.10 .97 -.04 +13.5 Whrlpl N WHR 4.60 3.6 187.47 99.40 779 127.06 3277 127.98 121.78 +3.97 +18.9 WhtMtIns N WTM 1.00 .1 71 980.89 786.23 16 892.00 69 894.85 873.40 +10.94 +4.0 WhiteHFin Q WHF 1.42 10.4 9 15.80 10.92 35 13.60 164 13.96 13.51 -.06 +6.9sWhitHF25 n Q WHFBZ 1.63 6.4 26.95 23.76 1 25.47 24 26.95 25.22 +.42 +4.3 WhitestnR N WSR 1.14 8.2 35 14.49 10.06 200 13.97 1040 14.11 13.34 +.37 +13.9 WhitngPet rs N WLL 56.47 18.37 3629 29.81 16109 30.01 26.75 +2.34 +31.4 WidOpW n N WOW 12.91 6.03 167 7.89 1657 8.24 7.51 -.05 +10.7 WidePoint A WYY .67 .40 64 .45 428 .47 .42 -.00 +7.2 WildhRs n N WRD 86 29.67 12.01 837 18.81 5142 18.88 17.10 +1.43 +33.3 WileyJA N JW/A 1.20 2.3 15 71.75 44.67 252 51.30 1927 52.47 49.96 +.33 +9.2 WileyJB N JW/B 1.20 2.3 15 71.40 45.22 0 51.63 1 51.63 50.82 +.96 +10.3 Wilhelmina Q WHLM 38 7.54 4.90 1 6.00 3 6.20 5.70 +.40 +2.9 WillScot Q WSC 18.19 8.21 1127 10.58 3791 10.81 9.80 +.59 +12.3 WillmValV Q WVVI .22p 21 8.55 6.66 2 7.11 16 7.19 7.00 +.07 +3.2 WillVV pfA Q WVVIP .22e 4.7 5.25 4.35 4.73 1 5.24 4.68 -.53 +5.0 Willdan Q WLDN 26 39.00 19.25 31 34.60 251 34.60 32.50 +1.10 -1.1 WLyonHm N WLH 6 32.49 9.85 415 11.78 2362 12.70 11.26 -.68 +10.2 WmsCos N WMB 1.36 5.2 10 33.67 20.36 11164 26.40 43323 26.60 24.83 +1.36 +19.7 WmsSon N WSM 1.72 3.2 16 73.99 45.01 1306 53.89 6746 54.59 52.03 +1.08 +6.8 WillisLFn Q WLFC 9 39.95 26.44 6 38.74 44 39.16 35.92 +2.08 +12.0 WillisTwW Q WLTW 2.40 1.5 37 164.99 134.50 552 158.66 3163 159.21 152.74 +4.67 +4.5 Windstm rs Q WIN 9.25 1.77 760 3.29 3041 3.34 2.77 +.22 +57.4 Wingstop n Q WING .36a .5 77 75.58 41.76 858 67.95 3772 71.38 65.36 -2.04 +5.9 Winmark Q WINA .60 .4 26 187.10 123.65 5 157.76 19 177.38 155.27 -2.72 -.8 Winnbgo N WGO .44p 1.4 9 56.50 19.77 1386 30.62 5958 31.22 27.78 +2.75 +26.5 WinsFin Q WINS 165.00 20.98 7 26.00 27 34.89 26.00 -9.50 +20.9 Wintrust Q WTFC .76 1.0 15 99.96 61.53 452 74.46 2401 74.55 69.46 +3.80 +12.0 Wintrst pfD Q WTFCM 1.64 6.1 27.80 24.10 10 26.89 44 26.89 26.06 +.14 +7.1 Wipro s N WIT .03e .6 5.99 4.50 979 5.34 3713 5.39 4.83 +.22 +4.1 WirelessT A WTT 2.56 1.40 17 1.63 67 1.65 1.49 +.07 -7.9 WT IntQua N IQDG 32.75 24.16 21 26.61 63 26.68 25.90 +.44 +6.1 WT ST HiYl N SFHY 51.40 47.78 49.40 7 49.59 48.98 +.04 +2.3 WT ShTr n N SFIG 49.41 48.54 49.23 0 49.23 49.23 +.07 +.5 WT HiYld n N WHFY 54.14 46.75 4 49.80 11 49.81 49.06 +.60 +4.8 WT Corp n N WFIG 49.84 46.90 1 47.73 2 47.74 47.71 +.20 +.7 WT EmMDv N DVEM 36.70 27.91 7 30.23 58 30.49 29.31 +.60 +6.1 WT G exMx N XMX 31.68 25.65 1 27.77 14 27.81 26.96 +.65 +6.4 WT DyCEu N DDEZ 33.88 24.82 0 26.97 2 26.93 26.41 +.52 +5.6 WT DyInEq N DDWM 32.00 25.23 29 27.52 246 27.59 26.87 +.52 +6.2 WT DyInSm N DDLS 34.74 26.31 2 29.05 19 29.05 28.32 +.56 +5.9tWTBearEq N DYB 26.88 24.41 17 24.41 36 25.38 24.34 -.78 -1.6 WisdTrMdE Q GULF 1.10e 5.6 20.14 17.75 15 19.78 32 19.82 19.18 +.30 +5.4 WT LgSEq N DYLS 35.96 27.33 144 28.71 667 28.93 28.64 -.07 -.9 WT EuLoc N EZR 34.19 21.13 1 23.40 5 23.40 22.80 +.33 +6.3 WT SCDiv N HGSD 26.82 21.93 24.24 2 24.18 23.86 +.45 +7.2 WT GlSmC N GSD 34.14 26.32 29.27 2 29.26 29.05 +.12 +7.3 WT DomE n N WUSA 33.00 29.57 31.10 WT JpnHCr N DXJH 4.10e .6 37.95 35.39 37.83 WTUSEnYd N AGGY 1.44 3.0 50.57 47.35 30 48.40 376 48.45 48.31 -.00 +.4 WTEurSmC N EUSC .53e 32.83 25.44 30 28.40 234 28.44 27.60 +.59 +7.5 WT PutStr N PUTW 30.83 24.36 100 26.09 257 26.22 25.89 +.03 +2.5 WT EMexSt N XSOE .77e 2.8 35.10 24.32 60 27.19 207 27.29 26.20 +.67 +6.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg WT JpDvG N JHDG 30.34 21.40 7 25.30 38 25.23 24.21 +.95 +6.7 WTIntHDv N IHDG .70e 1.5 33.04 26.92 151 29.54 507 29.59 28.54 +.71 +6.2 WT EurDiv N EUDG .51e 2.2 28.46 21.46 10 23.32 117 23.36 22.87 +.16 +4.7 WTFltRtTr N USFR 27.90 25.00 827 25.11 7635 25.12 25.09 +.01 +.1 WT SCQDv Q DGRS .66e 1.9 38.74 29.40 4 34.37 38 34.55 32.95 +1.07 +10.3 WT USQDv Q DGRW .59e 1.5 44.96 35.85 549 40.33 1833 40.40 39.09 +.91 +5.2 WT EurHdg N HEDJ 3.51e 2.5 67.62 54.49 711 59.53 2599 59.60 57.88 +1.11 +5.5 WTChixSte Q CXSE 1.54e 2.3 96.79 58.73 10 66.51 103 66.74 62.93 +2.33 +9.2 WTEMCpBd Q EMCB 3.18 4.6 73.62 67.08 2 69.48 21 69.48 68.58 +.14 +2.2 WT AsiaDb N ALD 1.02 2.3 46.97 41.78 1 44.03 3 44.41 43.91 -.27 +.9 WTEmLDbt N ELD 1.74 5.1 40.08 31.66 144 34.19 231 34.44 34.18 -.06 +2.1 WisDynCu n N DHDG 26.16 19.82 29 21.77 104 21.86 21.11 +.50 +6.7 WisYldEn n N SHAG 49.67 48.41 6 49.02 24 49.05 48.86 +.03 +.3 Wis US Mul N USMF 31.12 24.81 7 27.77 298 27.83 26.96 +.57 +6.3 GrnHCmdty N GCC 19.89 17.35 42 18.10 178 18.17 17.87 +.09 +3.1 WisdomTr Q WETF .12 1.8 16 13.34 6.15 2361 6.85 5827 6.89 6.43 +.33 +3.0 WT Diefa N DWM .74e 1.5 59.63 44.98 115 49.10 316 49.18 48.08 +.73 +5.4 WT DefaEq N DTH 1.75e 4.5 47.40 35.97 22 39.16 148 39.18 38.32 +.56 +5.5 WTDv exF N DTN 2.48e 3.0 92.93 72.58 9 82.47 49 82.60 80.16 +1.59 +7.1 WTEurEq N DEW 1.75e 4.0 51.17 40.15 17 44.19 52 44.24 43.28 +.59 +5.9 WTEurSC N DFE 1.48e 2.6 75.61 51.01 57 56.91 395 57.12 55.75 +.27 +6.7 WT EqInco N DHS 2.10e 3.0 75.26 61.58 19 69.36 101 69.40 67.62 +1.28 +6.5 WTIntD exF N DOO 2.01e 5.1 46.39 36.77 103 39.70 218 39.72 38.88 +.54 +4.7 WT IntLC N DOL 1.69e 3.8 54.18 41.34 23 44.82 131 44.85 44.00 +.53 +5.4 WTIntMC N DIM 1.53e 2.5 73.72 54.86 9 60.54 68 60.55 58.90 +1.24 +6.7 WTIntSC N DLS 1.16e 1.8 81.62 58.00 228 64.04 972 64.14 62.62 +.98 +6.2 WTGxUSDv N DNL .99e 1.9 62.84 47.47 11 52.08 68 52.10 50.63 +1.06 +5.6 WTJpnSC N DFJ 1.26e 1.8 85.64 60.85 55 68.34 352 68.34 65.94 +1.99 +6.1 WTJpHedg N DXJ 1.37e 2.7 62.78 44.86 2481 50.08 9206 50.10 47.60 +2.03 +8.0 WT LCD N DLN 1.84e 2.1 97.25 79.15 116 89.46 434 89.58 86.56 +2.29 +5.9 WT MCD s N DON 37.56 29.88 330 34.50 1829 34.56 33.25 +.97 +9.1 WTAustDiv N AUSE 1.46e 2.9 61.99 46.14 2 51.01 8 51.06 49.63 +.93 +7.2 WTAsiaPxJ N AXJL 2.22e 3.5 75.33 59.87 5 64.28 8 64.34 62.73 +1.17 +5.1 WT SC s N DES 30.76 23.23 278 27.18 1297 27.30 26.25 +.66 +10.8 WT TotDv N DTD 2.05e 2.3 97.76 79.49 15 90.18 59 90.18 87.18 +2.34 +6.6 WT MgdFut N WDTI 41.50 38.32 18 38.42 117 38.72 38.35 -.04 -.9 WT EmCur N CEW 20.09 17.63 1 18.42 8 18.44 18.36 +.03 +1.8 WTBrzReal A BZF 18.90 18.68 18.90 WTESCDv N DGS 1.29e 2.9 57.04 39.79 114 44.51 741 44.57 43.30 +.79 +6.3 WT EmEq N DEM 1.80e 4.2 50.31 38.90 615 42.59 2792 42.68 41.50 +.70 +6.1 WTEMQDv Q DGRE .67e 2.9 28.95 21.07 7 23.32 80 23.40 22.63 +.47 +5.0 WTGxUSRe N DRW 1.22e 4.1 34.85 27.11 17 29.72 143 29.74 28.95 +.62 +7.0 WT NegAB Q AGND .78 1.8 45.12 42.22 4 42.89 9 43.00 42.61 -.01 +.9tWT IntHdg Q AGZD .84 1.8 49.51 46.63 6 47.53 103 47.53 46.63 +.16 +.6 WT NegHY Q HYND .90e 4.4 22.48 19.19 29 20.37 140 20.37 19.92 +.35 +5.2 WT India N EPI .22e .9 29.52 21.66 1367 24.43 7219 24.66 23.89 +.11 -1.5 WT IntHY Q HYZD 1.02 4.4 24.42 21.10 146 23.20 438 23.37 23.00 +.11 +3.5 WTGermH Q DXGE 1.39e 2.6 33.99 25.60 5 28.14 12 28.14 27.17 +.81 +6.3 WT JpHFn N DXJF 3.48e 1.2 27.59 19.61 0 21.78 4 21.63 20.78 +.88 +7.8 WTUSDBull N USDU 1.78e 27.79 24.78 23 26.93 195 26.96 26.10 +.11 -.4 WT JpSCEq Q DXJS 1.10e .6 47.85 34.90 10 39.13 88 39.25 37.26 +1.54 +6.2 WTEMCnG Q EMCG .59e 2.8 28.89 18.97 7 21.07 47 21.16 20.52 +.42 +5.9 WT LowPE N EZY .90e 1.1 88.83 69.73 2 80.76 13 80.88 78.03 +2.21 +8.7 WT SCErn N EES .95e 2.7 41.06 30.08 95 35.80 561 35.97 34.43 +.99 +11.7 WT MCEr s N EZM 42.52 32.19 70 38.09 431 38.18 36.50 +1.26 +11.1 WT Er500 s N EPS 33.26 26.39 63 30.20 291 30.24 28.99 +.99 +7.1 WT TotErn N EXT 1.49e 4.9 34.06 26.78 3 30.65 51 30.64 29.69 +.91 +7.8 Wix.com Q WIX 121.45 55.80 403 104.29 2090 105.29 98.06 +3.00 +15.4 WolvWW N WWW .32 1.0 25 39.77 27.93 546 33.29 2782 33.76 31.85 +.99 +4.4 Woodward Q WWD .57 .7 29 89.30 68.40 181 78.13 1041 78.72 74.38 +1.88 +5.2 Workday Q WDAY 172.67 107.75 2171 172.08 11278 172.14 162.13 +4.62 +7.8 Workhrs rs Q WKHS 3.45 .37 1714 .00 2941 1.12 .75 +.22 +89.0 Workiva N WK 34 40.84 20.50 208 38.22 815 39.23 36.03 +.41 +6.5 WldAccept Q WRLD 16 125.14 81.66 57 115.29 368 116.22 106.99 +6.39 +12.7 WorldFuel N INT .24 1.0 11 33.17 19.79 400 24.30 2131 24.56 23.21 +.02 +13.5 WldW Ent N WWE .48 .6 97.69 31.62 1458 83.43 4779 83.51 77.75 +4.44 +11.7 Worldpay N WP 103.50 70.41 1889 83.88 11569 84.49 76.74 +5.37 +9.7 Worthgtn N WOR .92 2.4 12 49.93 31.42 234 38.27 1118 38.48 35.57 +2.03 +9.8 WrapTc n Q WRTC 4.65 2.89 44 3.64 327 3.68 3.01 +.40 +15.7 WrightMed Q WMGI 30.75 19.01 1091 28.86 7473 29.37 27.79 +.26 +6.0 WrightM rt Q WMGIZ 1.50p 1.62 .00 4 .01 390 .01 .01 +.00 -23.1 WyndhamD N WYND 2.64f 6.5 7 57.74 33.55 740 40.55 4178 40.84 37.97 +2.24 +13.1 WyndHtR n N WH 1.00 66.95 43.03 727 49.98 2605 50.16 48.11 +1.38 +10.2 Wynn Q WYNN 3.00 2.6 27 203.63 90.06 2713 115.18 13845 116.72 106.91 +1.63 +16.4X-Y-Z: X Finl n N XYF 12.50 4.15 7 5.24 94 6.09 5.05 -.66 +22.7 XAI Oct n N XFLT 10.77 6.96 19 8.42 147 8.61 7.90 +.32 +15.2 xG Tech rs Q XGTI 1.64 .22 254 .33 554 .43 .33 -.07 +7.1 XOMA rs Q XOMA 34.72 11.02 56 13.65 220 14.77 13.36 -.35 +7.9 XPO Logis N XPO 25 116.27 41.05 1872 63.89 13065 64.65 59.12 +.91 +12.0 XTL Bio rs Q XTLB 3.94 1.43 2 1.91 5 2.07 1.76 -.04 +10.2 XBiotech n Q XBIT 6.50 2.13 77 6.10 404 6.14 5.06 +.26 +20.1 XcelBrnds Q XELB 5 3.50 .00 9 1.40 58 1.43 1.34 +.03 +23.9 XcelEngy Q XEL 1.52 3.0 22 54.11 41.51 3451 50.70 18301 51.01 48.29 +1.41 +2.9 Xencor Q XNCR 48.38 20.16 166 33.64 1075 37.32 33.26 -3.91 -7.0 XeneticB n Q XBIO 8.95 1.37 6 2.01 139 2.18 1.88 +.00 +22.7 XeniaHtls n N XHR 1.10 6.0 11 25.90 16.47 598 18.26 2846 18.51 17.99 -.10 +6.2 XenithB rs Q XBKS 33 33.83 XenonPhm Q XENE 15.92 2.70 84 7.65 319 7.95 7.54 -.31 +21.2 XeriaPh n Q XERS 24 27.98 15.01 24 17.00 96 18.17 16.58 -.95 Xerox rs N XRX 1.00 4.3 37.42 18.58 4487 23.43 17005 23.82 21.83 +1.29 +18.6 Xilinx Q XLNX 1.44 1.5 47 95.18 62.27 3475 93.52 12113 94.10 89.41 +2.60 +9.8 XinyuanRE N XIN .40 8.4 7 8.29 3.60 146 4.74 1050 4.80 4.38 +.22 +24.7 Xperi Q XPER .80 3.8 25.00 12.08 302 21.04 1742 21.22 19.95 +.33 +14.4 XpressSp rs Q XSPA 1 1.29 .11 470 .19 3271 .20 .17 +.00 +24.4 XtantMd rs A XTNT 6.78 1.61 3 2.24 37 2.35 2.16 +.04 +39.1 Xunlei Ltd Q XNET 17.33 3.36 645 3.71 1786 3.74 3.38 +.25 +9.1 Xylem N XYL .84 1.2 30 82.44 60.65 1063 71.21 3733 72.14 68.34 +1.89 +6.7 YETI Hl n N YETI 75 21.45 12.40 752 18.08 8802 19.20 17.15 +1.36 +21.8 YPF Soc N YPF .11e .7 26.70 11.99 2839 15.40 9288 15.52 14.29 +.72 +15.0 YRC Wwde Q YRCW 17.61 2.41 1102 5.90 7648 5.95 5.07 +.65 +87.3 YY Inc Q YY 5 142.97 55.55 1032 73.97 4923 74.59 65.25 +5.77 +23.6 Yamana g N AUY .02 .9 3.80 2.00 14966 2.31 53906 2.49 2.29 -.12 -2.1 Yandex Q YNDX 77 44.49 24.90 1384 30.82 8247 31.10 29.29 +.93 +12.7tYangRvPt n Q YERR 12.44 2.61 329 2.47 551 3.46 2.25 -.97 -37.6 Yatra n Q YTRA 8.19 3.70 147 4.83 766 5.24 4.80 -.26 +20.1 Yelp N YELP 20 52.50 29.33 1970 36.27 9989 36.83 33.98 +1.77 +3.7 Yext n N YEXT 27.19 10.58 610 14.74 3433 15.67 13.97 -1.08 -.7 Yld10Bio rs Q YTEN 3.10 .68 23 1.08 376 1.18 1.00 -.02 +30.1 YingliGr rs N YGE 2.07 1.38 1.43 YintechIn n Q YIN .36e 5.3 10.86 3.97 356 6.84 451 6.96 6.13 +.39 +12.1 Yirendai n N YRD 3 44.67 9.61 222 11.73 955 12.10 11.43 -.10 +9.1 YmAbsTh n Q YMAB 31.00 15.17 29 22.79 244 24.28 21.81 -.85 +12.0 YogaWks n Q YOGA 3.10 .37 71 .59 2312 .80 .51 +.01 +14.9 YorkWater Q YORW .69f 2.2 31 36.10 27.45 30 32.02 108 32.45 30.76 +.44 -.1 Youngevt n Q YGYI 16.25 3.17 68 6.72 1753 7.91 6.16 +.18 +17.5 YumBrnds N YUM 1.44 1.6 33 94.13 75.88 1968 92.36 9322 92.74 89.31 +1.42 +.5 YumBr wi N YUM/WI 61.79 Yum China N YUMC .48f 48.75 30.10 1852 36.16 9505 36.64 33.75 +1.26 +7.8 YumaEn rs A YUMA 1.83 .09 1413 .13 6426 .15 .11 -.02 -15.3 ZK Intl n Q ZKIN 10.90 1.25 1 1.74 10 1.79 1.64 +.02 +22.7 ZTO Exp n N ZTO 22.67 14.51 2725 17.99 10598 18.20 16.84 +.63 +13.6tZafgen Q ZFGN 12.36 4.51 481 4.74 1692 4.98 4.51 -.13 -4.2 Zagg Q ZAGG 10 19.40 7.96 132 11.11 1990 11.37 10.60 -.18 +13.6 ZaiLab n Q ZLAB 27.34 14.29 142 26.00 981 26.96 23.46 +1.40 +12.0 ZayoGrp N ZAYO 67 39.66 20.27 11536 27.65 24936 27.78 25.41 +1.57 +21.1 ZealndPh n Q ZEAL 18.91 11.51 1 14.94 26 14.94 13.01 +.69 +28.7 ZebraT Q ZBRA 43 184.75 110.48 363 177.79 2293 179.81 160.61 +14.59 +11.7 Zedge n A ZDGE 4.34 1.64 1 2.38 12 2.60 2.25 -.03 -2.8 Zendesk N ZEN 72.76 35.85 1780 65.03 7692 65.63 61.00 +2.58 +11.4 ZillowA s Q ZG 80 65.42 26.20 679 33.78 2664 34.50 32.78 -.32 +7.5 ZillowC n Q Z 65.70 26.38 1983 34.00 8211 34.72 32.97 -.33 +7.7 ZimmerBio N ZBH .96 .9 20 134.55 96.99 2101 105.34 7552 107.03 102.17 +1.06 +1.6 ZionO&G Q ZN 5.80 .39 313 .46 2191 .48 .45 -.00 +10.3 Zions pfA N ZBpA 1.02 4.5 25.19 19.46 3 22.82 8 23.05 22.80 -.30 +4.7 Zions pfG N ZBpG 1.60 6.0 27.37 24.20 15 26.57 64 26.87 26.19 -.36 +5.4 ZionsBcp Q ZION 1.04e 2.2 13 59.19 38.08 4260 47.05 15880 47.21 43.54 +3.06 +15.5 ZionBc 28 N ZBK 1.74 6.1 30.86 27.38 3 28.52 5 29.44 28.14 -.51 +3.2 ZionBc pfH N ZBpH 1.44 5.8 25.74 22.81 4 24.89 34 25.22 24.67 -.16 +2.3 Ziopharm Q ZIOP 5.25 1.56 2073 2.27 8637 2.58 2.15 -.18 +21.4 Zix Corp Q ZIXI 48 7.09 3.82 439 6.19 1881 6.49 5.34 +.06 +8.0 Zoetis N ZTS .66f .8 39 96.57 70.20 3058 84.59 20406 85.70 82.26 -1.31 -1.1 Zogenix rs Q ZGNX 62.75 33.43 322 43.15 2109 44.45 40.93 -1.31 +18.3tZomedica n A ZOM 2.98 1.04 146 1.03 376 1.27 .91 -.18 -16.3 ZosanoP rs Q ZSAN 25.70 1.85 73 2.29 661 2.65 2.05 -.32 +8.0 Zscaler n Q ZS 48.24 24.76 2472 45.35 6385 46.00 42.20 +.15 +15.7 Zumiez Q ZUMZ 17 32.70 17.57 455 23.75 2046 23.79 21.37 +1.57 +23.9 Zuora n N ZUO 37.78 15.56 2241 21.14 7193 21.60 19.50 +1.17 +16.5 ZweigFd N ZF 2.44e 27.0 12.36 8.11 96 9.05 607 9.12 8.79 +.11 +4.5 Zymewks n N ZYME 29.00 9.55 153 15.90 1739 16.70 15.71 +.03 +8.3 Zynerba n Q ZYNE 12.98 2.75 202 3.89 1118 4.14 3.75 -.23 +31.0 Zynga Q ZNGA 4.57 3.20 17571 4.26 55643 4.35 4.22 -.05 +8.4sBiP Tin N JJT 51.80 45.86 0 51.72 2 51.80 51.22 +.92 +7.4 BiP Softs N JJS 44.44 28.21 0 43.02 0 42.98 42.39 +.45 +5.7 BiP PrM N JJP 60.20 44.51 47.09 0 47.16 47.16 -.10 +1.5 BiP Plat N PGM 40.64 18.30 39.43 0 39.52 39.52 -.60 +.3sBiPNickel N JJN 46.81 14.95 0 47.39 2 47.65 46.09 +1.43 +10.9 BiPIndMet N JJM 44.01 28.17 0 42.92 1 42.93 41.35 +1.06 +4.3 BiPGrains N JJG 48.80 46.81 6 47.99 12 47.91 47.04 +.18 +2.3 BiPEngy N JJE 51.89 5.76 46.46 4 46.83 46.29 +3.97 +8.5 BiPCopp N JJC 43.83 39.50 1 41.78 6 41.95 40.46 +.84 +2.8 BiPCoffee N JO 42.10 36.50 62 38.77 148 39.08 37.00 +.42 +3.5 BiP Alum N JJU 45.67 16.89 42.47 2 42.34 42.30 -.14 -1.0 BiPAg N JJA 46.67 29.85 1 46.28 4 46.35 45.29 +.42 +3.2 iPt MdFut n N VXZB 23.08 16.72 5 20.06 17 21.05 20.02 -.92 -10.0 iPt ShFut n N VXXB 58.10 25.94 2592 37.06 13176 40.41 36.34 -2.21 -21.1siShGlGr n Q BGRN 51.02 50.16 51.01 31 51.02 50.93 +.09 +.6 iShSCOp n N ESML 28.87 21.37 6 25.07 100 25.10 24.24 +.72 +10.6 iShBrHiY n N USHY 50.25 45.00 23 47.60 160 47.70 47.15 +.36 +3.8 iSh US Dv n N DIVR 28.11 22.30 31 25.31 40 25.39 24.57 +.70 +7.0 iSh iB D27 n N IBDS 24.88 22.96 29 23.50 494 23.57 23.19 +.04 +.5 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Saturday, January 19, 2019 2 0 1 8 0 1 1 9 m m 0 2 0 p d f 1 1 9 J a n 1 9 0 1 : 4 1 : 4 2

PAGE 53

LightPath LPTH 1.85 +.03 Lightbrdg rs LTBR .74 +.00 Limbach n LMB 5.10 +.20 LindbladEx LIND 12.46 -.05 Lipocine LPCN 1.67 -.21 LunaInn h LUNA 3.42 M -MEI Phrm MEIP 2.73 -.05 MER Tel rs MTSL 1.88 -.02 MICT Inc MICT .92 +.01 MYOS MYOS 1.79 +.05 MackFn MFNC 14.81 +.72 MadrigP rs MDGL 120.05 +2.01 MagneG rs MNGA .19 +.01 ManhBrCa LOAN 6.06 +.11 Manitex MNTX 7.04 MaraPat hrs MARA .38 +.02 MarkerTh MRKR 6.00 +.11 Marrone MBII 1.36 MedTrBill MTBC 4.55 +.12 MedTBill pf MTBCP 26.46 +.01 MeetGrp MEET 5.44 -.11 MerchBcp n MBIN 21.46 -.01 Midatech n MTP .15 -.00 Miragen rs MGEN 3.02 -.15 MiratiTher MRTX 64.92 +.78 MitekSys MITK 11.39 -.32 ModMed n MMDM 10.24 ModMed rt MMDMR .27 +.04 MolecTemp MTEM 4.22 -.25 Moleculin n MBRX 1.42 +.05 MoSys rs MOSY .17 +.01 Moxian n MOXC .71 +.32 MySize n MYSZ .86 +.00 MyndAnaly MYND 1.30 +.09N -NF EngSv NFEC 12.26 -.30 NI Hldg n NODK 15.49 +.08 NV5 Global NVEE 69.06 +1.96 NVE Corp NVEC 97.25 +3.41 NanoDim n NNDM 1.34 +.05 NatlBnksh NKSH 34.49 -.72 NatEnrSv n NESR 8.27 -.39 NatHlTr n NHTC 15.81 -.50 NaturesSun NATR 8.03 +.02 NebulaA un NEBUU 10.10 NeoGenom NEO 15.82 +.32 NeptWln g NEPT 3.49 -.09 NetElem rs NETE 6.30 +.25 NetSolTch NTWK 7.17 -.05 Neuralst h CUR .41 +.04 NeurMx rs NURO 1.25 -.01 Neurotrpe h NTRP 3.95 -.07 NewAgeB n NBEV 6.43 -.21 NewatrTc n NEWA 5.92 -.45 Nexeo Sol NXEO 9.12 +.09 NextDec n NEXT 4.51 -.04 NicoletBc n NCBS 54.49 -.49 NovumeS hn NVMM .69 +.01 Nxt-ID rs NXTD 1.30 NymoxPh NYMX 2.26 +.12O -OakVlyBcp OVLY 17.81 -.35 OceanPw h OPTT .35 +.02 OdysMr rsh OMEX 5.65 -.54 OhrPhar h OHRP .13 +.01 OldLnBc OLBK 29.15 +.85 OldPoint OPOF 20.50 +.30 OnTrack OTIV .75 +.02 OncoSec rs ONCS .72 +.03 OneGpHosp STKS 3.15 -.13 OneHorz rs OHGI .11 +.00 OneSpan OSPN 14.38 +.13 OpGen n rs OPGN 1.70 +.01 OpiantPh n OPNT 15.15 +.13 OramedPh ORMP 3.41 -.02 OrganognH ORGO 30.35 -24.65 OrionEng h OESX .95 OrrstownF ORRF 19.36 +.25 OssenInn rs OSN 1.61 -.03 OutlookTh OTLK .66 P-QPCSB Fn n PCSB 20.02 +.06 PLX Phr rs PLXP 4.88 +.53 PacEthanol PEIX 1.13 +.05 ParkCity PCYG 7.39 -.02 Pavmed n PAVM .97 +.01 PayData rs PYDS 2.18 +.10 pdvWirelss PDVW 39.73 +1.00 PensarAc n WRLS 10.18 PensrAc rt WRLSR .26 PeopUtah n PUB 30.80 +.27 PFSweb PFSW 6.44 +.13 Phio Ph rs PHIO .34 +.01 PierisPhm PIRS 2.65 -.05 PlatEag un EAGLU 10.50 +.04 PlugPowr h PLUG 1.38 -.02 PluristemT PSTI 1.12 PointrTel h PNTR 13.51 +.26 PointsInt g PCOM 9.87 +.03 Polarity rs PTE 16.70 +.41 PranBio rs PRAN 1.68 +.11 Precipio n PRPO .20 -.00 PrecTh h AIPT .99 +.01 ProDex PDEX 13.39 +.29 ProDvrs h rs IPDN 1.30 -.06 ProfirEng PFIE 2.11 +.11 ProvidBc n PVBC 21.60 +.20 PsychmCp PMD 18.13 +.26 PulseBio n PLSE 12.24 +.26 PureCycle PCYO 9.84 +.16 PyxisTnkr PXS 1.23 -.00 Qualstar rs QBAK 5.90 +.10 QuestRes rs QRHC 1.60 +.02R -RMR Gp h RMR 67.08 +1.28 RadaElc rs RADA 2.70 +.05 Radcom RDCM 8.21 +.20 ReadIntlA RDI 15.73 +.14 RealGSol h RGSE .53 -.00 ReconTech RCON .86 -.01 RecroPhm REPH 7.99 +.10 RedhillBio RDHL 6.89 +.04 Reebonz RBZ 1.77 -.13 ReliantBcp RBNC 21.57 -.53 RemarkHld MARK 2.12 +.30 RenminTi rs BIQI 1.76 RschFrnt REFR 2.28 +.05 Resonant RESN 2.56 +.23 RetoEco n RETO 1.85 +.03 RevolutL rs RVLT .61 ReWalkRob RWLK .24 -.01 RiceBran RIBT 3.20 +.03 RiotBlck RIOT 1.63 +.08 Rosehill n ROSE 3.00 +.25 RmblOn B n RMBL 6.84 +.41S -S&WSeed SANW 2.25 +.09 SelasLf rs SLS 1.46 -.07 SG Blck n SGBX 3.06 -.04 SGOCO rs SGOC 1.09 +.06 SPAR Gp h SGRP .67 SabanCap n SCAC 10.18 SeanrgM rs SHIP .58 +.03 SearsH&O SHOS 2.21 +.04 SecndSight EYES .80 +.01 SmLEDS rs LEDS 2.79 +.05 SenesTc n SNES .81 -.02 SensusHlt n SRTS 8.14 -.06 SentEn n STNL 10.08 SentEn un STNLU 10.25 SeqentialB SQBG .99 +.03 Sharps SMED 3.32 +.10 SharpSprg SHSP 14.34 +.74 ShiftPixy n PIXY 1.34 -.09 Shineco n TYHT .51 -.08 ShotSpot n SSTI 42.26 +1.29 SiNtx Tc SINT .21 -.00 SiebertFn SIEB 13.03 +.24 SifyTech SIFY 1.59 +.00 SigmaL hn SGLB 2.15 -.11 SmplEsGm WINR 2.35 -.25 SimplyGd n SMPL 20.39 +.15 Simulations SLP 19.60 +.36 SinoGlobl SINO .79 -.04 SitoMobl rs SITO 1.17 +.01 SkySolar SKYS .60 -.01 SmartFn rs SMBK 17.99 -.14 SmthM hrs SMSI 1.85 +.03 SocilRltyA n SRAX 2.89 +.14 SolenoTh rs SLNO 1.69 -.06 Soligenix n SNGX 1.03 +.03 SonomaPh SNOA .82 +.02 Sophiris SPHS 1.25 +.06 SorrentoTh SRNE 2.30 +.03 Spherix rs SPEX .74 +.01 SprBkPh n SBPH 11.30 +.10 Staff360 rs STAF 2.04 +.04 StemlineTh STML 10.68 +.50 SterlBcp n SBT 8.37 +.01 StrataS rs SSKN 2.90 -.02 StreamHlth STRM 1.27 +.11 SummerInf SUMR 1.14 +.04 SumFWV SMMF 21.10 -.03 SunesisP rs SNSS .47 -.12 Sunworks n SUNW .41 +.01 SuperCom SPCB 1.58 +.03 supprt.cm rs SPRT 2.49 -.01 Synthes rs SES .86 +.10T -TDH Hld n PETZ .78 +.08 TG Thera TGTX 4.52 +.10 Tantech n TANH 1.78 -.01 Taoping h TAOP 1.20 +.05 TechComm TCCO 2.68 -.01 Tecnoglass TGLS 8.50 -.05 Tellurian rs TELL 8.35 +.09 TherpxBio n TRPX 3.90 -.04 TheStreet TST 2.06 Tiptree TIPT 5.52 -.07 TitanPh rs TTNP .24 +.01 TopImage TISA .60 -.00 Torchlght TRCH 1.04 TrilliumTh TRIL 1.67 -.07 Trovagn rsh TROV .59 +.06 TruettHrst THST 2.19 +.01 Tucows grs TCX 68.20 +1.41 TymeTch n TYME 2.41 -1.32U -US Concrte USCR 36.87 +2.09 US Gld rs USAU 1.09 +.01 US WellS n USWS 7.85 -.29 UFP Tch UFPT 30.40 +.04 USGlobInv GROW 1.25 +.04 UtdInsur UIHC 16.27 +.09 UrbanOnD UONEK 2.13 -.02V -Valerits hn VLRX .41 -.00 VantEng n VEAC 10.12 +.01 Vaxart rs VXRT 1.95 -.15 Vericel VCEL 17.99 +.04 Veritone n VERI 5.15 +.06 Vermillion VRML .79 +.07 VerraMo n VRRM 9.60 +.11 VertexEn VTNR 1.40 +.05 Veru Inc VERU 1.34 -.01 Vical rs VICL .93 -.01 VikingTh n VKTX 8.78 +.50 VistaGn n VTGN 1.68 +.02 ViveveMd n VIVE 1.20 +.04 Vivopwr h VVPR 1.08 vTvTherap VTVT 2.67 -.04 Vuzix VUZI 4.76 +.07W -WestellT rs WSTL 2.23 -.01 WestwtrRs WWR .15 -.00 Wheelr pfB WHLRP 10.35 -.07 Wheelr pfD WHLRD 12.75 -.08 Wheeler rs WHLR 1.01 +.03 WillScot WSC 10.58 +.51 Workhrs rs WKHS .00 +.13X-Y-ZxG Tech rs XGTI .33 -.04 XeneticB n XBIO 2.01 +.03 XpressSp rs XSPA .19 +.00 Yatra n YTRA 4.83 -.05 Yld10Bio rs YTEN 1.08 +.02 Youngevt n YGYI 6.72 +.16 Ziopharm ZIOP 2.27 -.21 Money FundsAB Government Money 2.33 2.31 2.31 -.01 AB Government Money 2.33 2.32 2.32 -.01 AB Government Money 2.34 2.32 2.32 -.01 AIM MMCshRes 1.87 1.86 1.86 -.01 AIMMMInv 2.02 2.01 2.01 -.01 AIM Premier Portfoli 2.51 2.51 2.51 +.02 AIM Premier Tax Exem 1.24 1.14 1.14 -.13 AIM Premier U.S. Gov 2.27 2.27 2.27 AIM Short Term Invts 2.28 2.27 2.28 +.01 AIM Short Term Invts 1.23 1.12 1.12 -.14 AIM Short Term Invts 2.42 2.41 2.42 +.02 AIM Short Term Invts 2.51 2.51 2.51 +.01 AIM Short Term Invts 2.29 2.28 2.29 +.01 AlBernExRK p 2.29 2.27 2.27 -.01 AllBrnExRsv I 2.32 2.30 2.30 -.01 AlliBernExRsvA 2.24 2.23 2.23 -.01 AlliBernExRsAd 2.24 2.23 2.23 -.01 AlliBernExRsvB 2.22 2.20 2.20 -.01 AlliBernExRsC 2.24 2.22 2.22 -.01 ABGovMMSel 2.29 2.29 2.29 AmC CapPr 1.96 1.95 1.96 +.01 AmC Prime 2.09 2.08 2.09 +.01 AmCentUSGv 1.96 1.94 1.96 +.01 AmCPrime t 1.84 1.83 1.84 American Century Pri 1.34 1.33 1.34 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 2.13 2.11 2.13 BBH MMkt 1.86 1.84 1.86 BLFMuniDlr 1.02 .98 .98 -.07 BMOGov I p 2.23 2.22 2.22 -.03 BMO Gov Y 1.99 1.98 1.98 -.02 BMO Institutional Pr 2.39 2.38 2.39 BMO Institutional Pr 2.14 2.13 2.14 -.01 BMOPrimeI p 2.36 2.34 2.36 +.02 BMO Prime Y 2.11 2.09 2.11 +.02 BNY Mellon Governmen 1.89 1.89 1.89 BNYMellon M 2.14 2.14 2.14 BNY Mellon National .73 .68 .68 -.08 BR TFdCsMg 1.75 1.75 1.75 BL FedTrDlr 2.01 2.00 2.01 +.01 BLFTrCsMg 1.73 1.73 1.73 BLFT Adm 2.15 2.15 2.15 BlackRock Cash Fds, 2.30 2.30 2.30 -.02 BLFedFdPCS p 1.77 1.76 1.76 BLFFedFnd 2.28 2.28 2.28 BRInst 2.43 2.42 2.43 +.01 BLFCASel p .29 .29 .29 BLFedFdSel p 1.45 1.45 1.45 BLMunFdSel .47 .43 .43 -.07 BLFTempFdSel 1.39 1.14 1.39 +.16 BlackRock Liquidity 1.89 1.88 1.89 +.01 BlackRock Liquidity 1.88 1.88 1.88 BlackRock Liquidity 1.83 1.83 1.83 BlackRock Liquidity .52 .52 .52 BlackRock Liquidity 1.85 1.85 1.85 BlackRock Liquidity 1.76 1.75 1.76 +.01 BlackRock Liquidity 1.78 1.78 1.78 BlackRock Liquidity 1.40 1.40 1.40 BlackRock Liquidity 2.21 2.21 2.21 BlackRock Liquidity 1.42 1.42 1.42 BLFTrsTrDlr 1.98 1.98 1.98 BLFT FundDlr 2.00 2.00 2.00 BLFMunCsh .89 .86 .86 -.05 BRInvest 2.09 2.08 2.09 +.01 BlackRock Money Mark 1.36 1.35 1.36 +.01 BLNYMfPCS p .89 .89 .89 BRSvc 2.16 2.15 2.16 +.01 BLFTempFdPCS 2.01 2.00 2.01 +.01 BRLiqTrsTAd 2.13 2.13 2.13 BLFM MuniCsh 1.14 1.11 1.11 -.05 BLF TempFd 2.51 2.50 2.51 +.01 BLFTmpDlr 2.26 2.25 2.26 +.01 BLFTmCsDlr 2.24 2.24 2.24 +.01 BLFedTrAd 2.16 2.15 2.16 +.01 BLCAMunPC p ... BlkrkLqTmpAd 2.41 2.40 2.41 +.01 BRLiqTmpCR 2.12 2.12 2.12 +.01 BLMuAdm 1.17 1.13 1.13 -.07 BLF TmpCsh 2.51 2.51 2.51 BLFT TrFund 2.25 2.25 2.25 BLFedAdm 2.18 2.18 2.18 BLMuCshMg .90 .90 .90 BLFTmCshMg 2.01 2.00 2.01 +.01 CNIGovtA p 1.66 1.66 1.66 California Tax-Free .91 .85 .85 -.08 Cash Account Tr, Gov 2.10 2.08 2.10 +.01 Cash Account Tr, Gov 2.30 2.28 2.30 +.01 Cash Account Trust 1.46 1.44 1.46 +.01 Cash Account Trust: .57 .44 .44 -.16 Cash Acct Tr: Govt & 2.22 2.21 2.22 +.01 Cash Acct Tr: Tax Ex .99 .86 .86 -.16 Cash Acct Tr: Tax Ex 1.35 1.22 1.22 -.16 Cash Acct Tr: Tax Ex 1.39 1.26 1.26 -.16 CashMgtInst 2.19 2.17 2.19 +.02 CashResInst 2.21 2.20 2.21 CavanalCshAd 1.87 1.86 1.87 Cavanal Hill Governm 2.15 2.14 2.15 Cavanal Hill Governm 2.20 2.19 2.20 Cavanal Hill Governm 2.12 2.12 2.12 Cavanal Hill U.S. Tr 2.13 2.13 2.13 Cavanal Hill U.S. Tr 2.21 2.21 2.21 Cavanal Hill U.S. Tr 2.01 2.01 2.01 CavanalTrAdm 1.71 1.71 1.71 CitiznSelTreA 2.25 2.25 2.25 +.01 CitiznSelTreB 2.05 2.05 2.05 CityNaRoGv p 1.51 1.51 1.51 Columbia Government 1.81 1.81 1.81 Columbia Government 2.11 2.10 2.11 +.03 Columbia Government 2.11 2.10 2.11 +.02 Columbia Government 2.29 2.28 2.29 +.02 Columbia Government 2.11 2.10 2.11 +.02 ColumbiaA 2.11 2.10 2.11 +.02 Columbia Z 2.10 2.09 2.10 +.02 DWS MMkt 2.09 2.07 2.09 +.02 DWS Variable NAV Mon 2.17 2.17 2.17 DavisGvtA 1.92 1.92 1.92 Deutsche Money Marke 1.84 1.82 1.84 +.02 Deutsche Money Marke 1.12 1.11 1.12 +.02 Deutsche Money Marke 2.09 2.07 2.09 +.02 DryBasic 2.22 2.22 2.22 +.01 DryInsPfGHm 2.29 2.28 2.28 -.01 DryInsPfGvP 2.04 2.03 2.03 -.01 DryTrsAgcyC 2.00 1.97 1.97 -.04 Dreyfus Cash Mgmt Ad 2.46 2.45 2.46 +.02 Dreyfus Cash Mgmt In 2.56 2.55 2.56 +.02 Dreyfus Cash Mgmt In 2.31 2.30 2.31 +.02 Dreyfus Government S 1.83 1.82 1.83 +.01 Dreyfus Government S 1.98 1.97 1.98 +.01 Dreyfus Government S 2.13 2.12 2.13 +.01 Dreyfus Government S 2.23 2.22 2.23 +.01 Dreyfus Govt Cash Mg 2.27 2.27 2.27 Dreyfus Govt Cash Mg 2.02 2.02 2.02 Dreyfus Govt Cash Mg 2.17 2.17 2.17 Dreyfus Govt Cash Mg 1.87 1.87 1.87 +.01 Dreyfus Institutiona 2.30 2.30 2.30 +.01 Dreyfus Institutiona 2.46 2.45 2.46 +.01 Dreyfus Institutiona 1.96 1.95 1.95 +.01 Dreyfus Institutiona 2.21 2.20 2.20 +.01 Dreyfus Institutiona 2.30 2.27 2.27 -.04 Dreyfus Instl Prefer 2.40 2.39 2.40 +.01 Dreyfus Liquid Asset 2.17 2.17 2.17 +.01 Dreyfus Liquid Asset 1.79 1.79 1.79 +.01 Dreyfus Municipal Ca 1.11 .99 .99 -.14 Dreyfus Municipal Ca .87 .75 .75 -.14 Dreyfus New York Mun 1.19 1.10 1.10 -.12 Dreyfus New York Mun .94 .85 .85 -.12 Dreyfus Prime Money 2.40 2.39 2.40 +.01 Dreyfus Tax Exempt C 1.23 1.12 1.12 -.14 Dreyfus Tax Exempt C .96 .86 .86 -.14 Dreyfus Treasury Cas 2.27 2.27 2.27 Dreyfus Treasury Cas 2.03 2.02 2.02 Dreyfus Treasury Cas 2.18 2.17 2.17 Dreyfus Treasury Cas 1.88 1.87 1.87 Dreyfus Treasury Sec 2.25 2.24 2.25 Dreyfus Treasury Sec 2.00 1.99 2.00 Dreyfus Treasury Sec 2.15 2.14 2.15 Dreyfus Treasury Sec 1.85 1.84 1.85 Dreyfus Treasury and 2.36 2.33 2.33 -.03 DryfLA 1.85 1.84 1.85 DryInTrAgcHm 2.25 2.22 2.22 -.04 DryTrPmCsh I 2.25 2.24 2.24 +.01 DryfGenTrPrA 1.39 1.37 1.39 +.03 FIMMDom I 2.44 2.44 2.44 +.01 FIMMDomII 2.29 2.29 2.29 +.01 FIMMDomIII 2.19 2.19 2.19 +.01 FIMMGov I 2.26 2.26 2.26 FIMMGovII 2.11 2.11 2.11 FIMMGovIII 2.01 2.01 2.01 FIMM Government Port 2.30 2.30 2.30 FIMMMMkt I 2.49 2.49 2.49 FIMMMMktII 2.34 2.34 2.34 FIMMMMktIII 2.24 2.24 2.24 FIMMTrOnlyII p 2.09 2.09 2.09 FIMMTrOnly3 1.99 1.99 1.99 FIMMTrOnly I 2.24 2.24 2.24 FIMM Treasury Only P 2.28 2.28 2.28 FIMM Treasury Portfo 2.29 2.29 2.29 FIMMTry I 2.25 2.25 2.25 FIMMTryII 2.10 2.10 2.10 FIMMTryIII 2.00 2.00 2.00 FedCAMuniII .95 .82 .82 -.15 FedCAMunCS p .60 .47 .47 -.15 FedCAMunCap 1.25 1.12 1.12 -.15 FedMMEagle 2.33 2.32 2.33 +.01 FedNYMun WS 1.27 1.12 1.12 -.18 FedPAMu WS 1.15 .98 .98 -.20 FedPrCshObCp 2.39 2.37 2.39 +.02 FedPrVlObSv 2.29 2.28 2.29 +.01 FedPrVlOblCp 2.44 2.43 2.44 +.01 FedPrVluObl 2.54 2.53 2.54 +.01 FedPrCshOblIS 2.49 2.47 2.49 +.02 FdPrCshObSv 2.24 2.22 2.24 +.02 FedPriOb IS 2.54 2.53 2.54 +.01 FedPrObSvc 2.34 2.33 2.34 +.01 FedTrstUSTr 2.24 2.23 2.23 -.02 FedTrsOblCp 2.17 2.16 2.16 -.01 FedUSTCshSv 1.99 1.99 1.99 FedUSTrsIns 2.24 2.23 2.24 FedVaMuCsCS p .58 .40 .40 -.22 Federated Government 1.39 1.28 1.28 -.13 Federated Government 1.92 1.91 1.92 +.01 Federated Government 1.57 1.56 1.56 Federated Government 1.21 1.19 1.20 Federated Government 1.17 1.16 1.16 Federated Government 1.57 1.56 1.56 Federated Government 1.60 1.60 1.60 -.01 Federated Government 1.44 1.43 1.43 -.01 Federated Government 2.28 2.28 2.28 Federated Institutio 1.27 1.10 1.10 -.21 Federated Institutio 2.21 2.18 2.19 +.01 Federated Institutio 2.28 2.27 2.28 +.01 Federated Institutio 2.43 2.43 2.43 +.01 Federated Institutio 2.49 2.48 2.49 +.01 Federated Institutio 2.53 2.52 2.53 +.01 Federated Municipal .88 .74 .74 -.16 Federated Municipal 1.10 .97 .97 -.15 Federated Municipal .64 .50 .50 -.16 Federated Municipal .75 .62 .62 -.16 Federated Prime Cash 1.57 1.57 1.57 Federated Prime Cash 1.65 1.63 1.65 +.03 Federated Prime Cash 1.79 1.78 1.79 +.01 Federated Prime Cash 1.99 1.97 1.99 +.02 Federated Prime Cash 2.19 2.17 2.19 +.02 Federated Treasury O 1.96 1.95 1.95 -.01 Federated Trust for 1.55 1.53 1.53 -.02 Federated Trust for 1.42 1.41 1.41 -.02 FedMstr 1.64 1.64 1.64 FidTrAdvC t .99 .98 .98 -.01 Fidelity California 1.00 .95 .95 -.17 Fidelity Domestic Po 2.39 2.39 2.39 +.01 Fidelity Flex Govern 2.45 2.45 2.45 -.04 Fidelity Government 1.49 1.49 1.49 Fidelity Government 1.74 1.74 1.74 Fidelity Government 2.12 2.12 2.12 Fidelity Government 2.19 2.19 2.19 Fidelity Government 1.74 1.74 1.74 FidGovPortS 2.21 2.21 2.21 Fidelity Insti Money 2.53 2.53 2.53 Fidelity Insti Money 2.48 2.48 2.48 +.01 Fidelity Insti Money 1.96 1.95 1.96 +.03 Fidelity Insti Money 1.75 1.75 1.75 Fidelity Insti Money 1.74 1.74 1.74 Fidelity Investments 2.50 2.49 2.50 +.01 Fidelity Investments 2.41 2.40 2.41 +.01 Fidelity Investments 2.21 2.20 2.21 +.01 Fidelity Investments 2.31 2.30 2.31 +.01 Fidelity Investments 2.46 2.45 2.46 +.01 FidCashRes 2.07 2.07 2.07 FidMMPortS 2.44 2.44 2.44 Fidelity Massachuset 1.26 1.21 1.21 -.17 Fidelity Massachuset 1.01 .95 .95 -.18 Fidelity Money Marke 2.37 2.37 2.37 Fidelity New Jersey 1.19 1.16 1.16 -.14 Fidelity New Jersey .94 .91 .91 -.13 Fidelity New York AM 1.26 1.19 1.19 -.21 Fidelity New York AM 1.01 .94 .94 -.21 Fidelity SAI Municip 1.43 1.39 1.39 -.14 Fidelity Tax-Exempt 1.24 1.18 1.18 -.17 Fidelity Treasury Mo 2.02 2.01 2.01 -.01 Fidelity Treasury On 2.19 2.19 2.19 FidTrPortsS 2.20 2.20 2.20 FidTrsyCR 1.49 1.48 1.48 -.01 FidTryDly M 1.74 1.73 1.73 -.01 FstAmTrObD 1.85 1.84 1.84 -.02 FstAmGvObA p 1.72 1.70 1.70 -.02 FstAmPrObY 2.21 2.21 2.21 FstAmTrObA p 1.70 1.69 1.69 -.02 FstAmTrObY 2.00 1.99 1.99 -.02 First American Gover 2.33 2.31 2.31 -.02 First American Insti 2.28 2.28 2.28 First American Treas 2.31 2.30 2.30 -.02 First American U.S. 2.22 2.21 2.22 +.01 First American U.S. 1.82 1.81 1.82 +.01 First American U.S. 1.67 1.66 1.67 +.01 First American U.S. 1.97 1.96 1.97 +.01 FtInvCs 1.84 1.79 1.84 +.05 First Investors Gove 2.00 1.95 1.95 +.10 FsAmGvObII 2.17 2.15 2.15 -.02 FstAmTrObII 2.15 2.14 2.14 -.02 FsAmISTrII 2.12 2.11 2.12 +.01 FstAmPrObZ 2.51 2.51 2.51 FstAmPrObl 2.26 2.26 2.26 FsAmPrObII 2.36 2.36 2.36 FstAmTrObZ 2.27 2.26 2.26 -.02 FstAmTreResA 1.31 1.31 1.31 Gabelli U.S. Treasur 2.33 2.31 2.33 +.02 Gabelli U.S. Treasur 2.33 2.31 2.33 +.02 GabelliUST 2.33 2.31 2.33 +.02 GartmrMMPr 1.96 1.94 1.94 -.02 GnCAMuB .55 .42 .42 -.16 GnTrsAgcy A 1.76 1.74 1.74 -.03 GnTrsAgcy R 1.97 1.94 1.94 -.03 GnGvSec 1.66 1.65 1.66 +.02 GeneralB p 1.63 1.62 1.63 +.02 General Government S 1.89 1.88 1.89 +.02 GnGovB p 1.42 1.40 1.42 +.02 General Money Market 2.10 2.08 2.10 +.02 General Municipal Mo .91 .79 .79 -.15 General Treasury Sec 1.66 1.63 1.66 +.03 General Treasury Sec 1.83 1.80 1.83 +.03 General Treasury and 1.52 1.49 1.49 -.03 GnMMkt 1.88 1.86 1.88 +.02 Goldman Sachs Fds, F 2.14 2.14 2.14 Goldman Sachs Fds, F 2.21 2.21 2.21 Goldman Sachs Financ 2.50 2.47 2.50 +.03 Goldman Sachs Financ 2.10 2.07 2.10 +.03 Goldman Sachs Financ 2.35 2.32 2.35 +.03 Goldman Sachs Financ 2.22 2.21 2.21 -.01 Goldman Sachs Financ 1.82 1.81 1.81 -.01 Goldman Sachs Financ 2.07 2.06 2.06 -.01 Goldman Sachs Financ 2.19 2.16 2.16 -.03 Goldman Sachs Financ 1.79 1.76 1.76 -.03 Goldman Sachs Financ 2.04 2.01 2.01 -.03 Goldman Sachs Financ 2.49 2.47 2.49 +.02 Goldman Sachs Financ 2.09 2.07 2.09 +.02 Goldman Sachs Financ 2.34 2.32 2.34 +.02 Goldman Sachs Financ 1.99 1.98 1.98 -.01 Goldman Sachs Financ 1.74 1.73 1.73 -.01 Goldman Sachs Financ 2.13 2.13 2.13 -.01 Goldman Sachs Financ 1.74 1.74 1.74 Goldman Sachs Financ 1.99 1.99 1.99 Goldman Sachs Financ 2.29 2.28 2.28 -.01 Goldman Sachs Financ 2.20 2.20 2.20 -.01 Goldman Sachs Financ 2.26 2.23 2.23 -.03 Goldman Sachs Financ 2.57 2.54 2.57 +.03 Goldman Sachs Financ 2.56 2.54 2.56 +.02 Goldman Sachs Financ 2.44 2.42 2.44 +.02 Goldman Sachs Financ 2.43 2.40 2.43 +.04 Goldman Sachs Financ 2.14 2.11 2.11 -.03 Goldman Sachs Financ 2.09 2.08 2.08 -.01 Goldman Sachs Financ 2.17 2.16 2.16 -.01Goldman Sachs Financ 2.09 2.09 2.09 Goldman Sachs Financ 1.58 1.58 1.58 -.01 Goldman Sachs Financ 1.43 1.43 1.43 -.01 Goldman Sachs Financ 1.88 1.88 1.88 -.01 Goldman Sachs Financ 1.60 1.59 1.59 -.01 Goldman Sachs Financ 1.44 1.44 1.44 Goldman Sachs Financ 1.89 1.89 1.89 Goldman Sachs Financ 1.63 1.61 1.61 -.03 Goldman Sachs Financ 1.49 1.46 1.46 -.03 Goldman Sachs Financ 1.94 1.91 1.91 -.03 Goldman Sachs Financ 2.23 2.20 2.23 +.04 Goldman Sachs Financ 1.67 1.66 1.66 -.01 Goldman Sachs Financ 1.52 1.51 1.51 -.01 Goldman Sachs Financ 1.97 1.96 1.96 -.01 Goldman Sachs Financ 1.94 1.92 1.94 +.02 Goldman Sachs Financ 1.79 1.77 1.79 +.02 Goldman Sachs Financ 2.24 2.22 2.24 +.02 Goldman Sachs Financ 1.78 1.75 1.78 +.04 Goldman Sachs Financ 1.93 1.90 1.93 +.04 Goldman Sachs Financ 1.32 1.31 1.31 -.01 Goldman Sachs Financ 2.07 2.06 2.06 -.01 Goldman Sachs Financ 2.32 2.31 2.31 -.01 Goldman Sachs Financ 1.78 1.77 1.77 +.01 Goldman Sachs Financ 2.24 2.24 2.24 Goldman Sachs Financ 1.93 1.92 1.93 +.01 Goldman Sachs Financ 2.18 2.17 2.17 +.01 Goldman Sachs Financ 1.48 1.47 1.48 +.01 Goldman Sachs Financ 2.13 2.12 2.13 +.01 Goldman Sachs Financ 2.03 2.02 2.03 +.01 Goldman Sachs Financ 2.28 2.27 2.28 +.01 Goldman Sachs Invest 2.03 2.00 2.03 +.03 Goldman Sachs Invest 1.88 1.85 1.88 +.03 Goldman Sachs Invest 1.73 1.70 1.73 +.03 Goldman Sachs Invest .29 .13 .13 -.20 Goldman Sachs Invest 1.04 .88 .88 -.20 Goldman Sachs Invest 2.28 2.25 2.28 +.03 Goldman Sachs Invest 2.53 2.50 2.53 +.03 Goldman Sachs Invest 1.53 1.50 1.53 +.03 Goldman Sachs Invest 2.28 2.25 2.28 +.03 GovTxMgSvc 1.98 1.97 1.98 +.01 GovObTR 1.75 1.75 1.75 GovTxMgIS 2.23 2.22 2.23 +.01 Government Fund Clas 2.17 2.15 2.16 +.01 Government Obligatio 2.35 2.33 2.33 -.02 Government Obligatio 2.32 2.30 2.30 -.02 GovResFd P 1.44 1.42 1.42 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 2.27 2.26 2.26 HSBC U.S. Government 2.29 2.28 2.28 HSBC U.S. Treasury M 2.16 2.15 2.15 -.01 HSBC U.S. Treasury M 1.91 1.90 1.90 -.01 HSBC U.S. Treasury M 2.27 2.26 2.26 -.01 HSBC U.S. Treasury M 2.23 2.22 2.22 -.01 HSBC U.S. Treasury M 2.25 2.24 2.24 -.01 HSBCUSGov A 1.82 1.81 1.81 HSBCUSGov D 1.97 1.96 1.96 Harbor Money Market 1.85 1.67 1.85 +.18 Harbor 2.11 2.06 2.11 +.05 HeritAdm 2.35 2.35 2.35 +.01 HeritInst 2.48 2.48 2.48 +.01 HewittMM p 1.77 1.77 1.77 -.02 ING MM A 2.04 2.02 2.02 -.02 ING MM I 2.03 2.01 2.02 -.02 Invesco Government M 2.13 2.13 2.13 InvescoA5 1.87 1.86 1.87 InvescoC5 p 1.12 1.11 1.12 Invesco Tax Exempt C .61 .50 .53 -.11 Invesco Tax-Exempt C .59 .48 .52 -.10 Investor Cash Tr, Tr 2.12 2.11 2.11 -.01 Investor Tax-Exempt 1.19 1.03 1.03 -.20 Investor Tax-Exempt .79 .63 .63 -.20 Investor Tax-Exempt 1.04 .88 .88 -.20 Investor Tax-Exempt 1.26 1.10 1.10 -.20 Investor Tax-Exempt 1.14 .98 .98 -.20 Investor Tax-Exempt .64 .48 .48 -.20 Investor Tax-Exempt .49 .33 .33 -.20 Investor Tax-Exempt .94 .78 .78 -.20 InvCshTrTrs 2.26 2.25 2.25 -.01 Investors Cash Tr, T 1.73 1.72 1.72 -.01 Investors Cash Trust 2.27 2.26 2.26 -.02 Ivy Cash Management 1.00 .99 .99 +.02 Ivy Cash Management 1.13 1.12 1.12 +.02 Ivy Cash Management 1.97 1.97 1.97 +.01 Ivy Government Money 1.87 1.87 1.87 -.01 Ivy Government Money 1.93 1.92 1.92 -.01 IvyMonyyC t .98 .97 .97 -.03 IvyMnyA 1.67 1.66 1.66 -.03 IvyMM B .76 .76 .76 JPMLqAsR 1.99 1.99 1.99 JPMGvPrem 2.00 1.99 1.99 -.01 JPMGvCap 2.26 2.26 2.26 -.01 JPMTrPlInv 1.97 1.95 1.95 -.02 JPMTrPlRs 1.77 1.75 1.75 -.02 JPMorg100 Agcy 2.16 2.16 2.16 JPM100 SecP 1.97 1.97 1.97 JPM100 TrInst 2.21 2.21 2.21 JPMorgan100 1.83 1.83 1.83 JPMLqAstP 2.24 2.24 2.24 JPMorganFed 1.83 1.83 1.83 +.01 JPMorFedAgcy 2.16 2.16 2.16 +.01 JPMorgFedPr 1.97 1.97 1.97 +.01 JPMLqAstAg 2.43 2.43 2.43 JPMLqAstC p 1.72 1.72 1.72 JPMLqAstMrg 2.10 2.10 2.10 JPMLqAstInst 2.48 2.48 2.48 JPMMuMorg .85 .73 .73 -.24 JPMNYMuR p .68 .57 .57 -.23 JPMorgPrmPr 2.23 2.23 2.23 +.01 JPMTreasC t 1.49 1.48 1.48 -.02 JPMTrsPlusP 2.01 2.00 2.00 -.02 JPMTrsPlsMrg 1.87 1.86 1.86 -.02 JPMTrsPlsInst 2.25 2.24 2.24 -.02 JPMTrsPlsAg 2.20 2.19 2.19 -.02 JPMTrsSecR p 1.72 1.72 1.72 JPMUSGvInst 2.23 2.23 2.23 -.01 JPMUSGvtR p 1.75 1.74 1.74 -.01 JPMUSGvtMrg 1.85 1.85 1.85 -.01 JPMLqAsInv 2.18 2.18 2.18 JPMorgan 100% US Tre 2.24 2.24 2.24 JPMorgan California .86 .77 .77 -.20 JPMorgan California .26 .17 .17 -.20 JPMorgan California .61 .52 .52 -.20 JPMFedInst 2.21 2.21 2.21 +.01 JPMorgan Institution 1.25 1.18 1.18 -.22 JPMorgan Institution 1.30 1.23 1.23 -.22 JPMorgan Institution 1.28 1.21 1.21 -.22 JPMorgan Institution 1.20 1.13 1.13 -.22 JPMorgan Liquid Asse 2.51 2.51 2.51 JPMorgan Municipal M .74 .62 .62 -.24 JPMorgan Municipal M 1.18 1.06 1.06 -.24 JPMorgan Municipal M .39 .27 .27 -.24 JPMorgan New York Mu .93 .82 .82 -.23 JPMorgan New York Mu .33 .22 .22 -.23 JPMorgan New York Mu .68 .57 .57 -.23 JPMPrInst 2.47 2.47 2.47 +.01 JPMPrRsv 1.98 1.98 1.98 +.01 JPMorgan Prime Money 2.53 2.53 2.53 +.01 JPMorgan Prime Money 2.50 2.50 2.50 +.01 JPMorgan Prime Money 1.71 1.71 1.71 +.01 JPMorgan U. S. Treas 2.31 2.30 2.30 -.02 JPMorgan U.S. Govern 1.75 1.74 1.74 -.01 JPMorgan U.S. Govern 1.44 1.44 1.44 -.01 JPMorgan U.S. Govern 1.40 1.39 1.39 -.01 JPMorgan U.S. Govern 2.14 2.14 2.14 -.01 JPMorgan U.S. Treasu 2.28 2.27 2.27 -.02 JPMorgan US Governme 1.95 1.94 1.94 -.01 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.64 1.64 1.64 Liquid Assets Portfo 2.31 2.31 2.31 Liquid Assets Portfo 1.95 1.94 1.95 +.01 Liquid Assets Portfo 2.43 2.43 2.43 MFS CashA ... MFSCashC p ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFSMonMkA ... MainStay A 1.98 1.98 1.98 +.01 MainStay B 1.73 1.73 1.73 MainStay Money Marke 1.73 1.73 1.73 MainStay Money Marke 1.73 1.73 1.73 +.01 ManagersMM 2.30 2.29 2.29 -.01 Maryland Tax-Free Mo 1.08 1.01 1.01 -.09 Maryland Tax-Free Mo .97 .90 .90 -.09 MasMuPrMMS ... Meeder Institutional 2.48 2.46 2.48 +.03 MeederRetl 2.21 2.18 2.21 +.04 ML CMAMn ... ML CMATr 1.02 1.02 1.02 MilestnTOInst 2.25 2.14 2.14 -.12 MilestnTOInv 1.97 1.92 1.92 -.06 MHLIRSel 2.48 2.47 2.48 +.02 MMktGS2 2.28 2.28 2.28 MMktGS4 2.01 2.01 2.01 MMktProFdInv 1.44 1.43 1.44 MMktProFdSvc .44 .43 .44 +.01 Mutual America Insti 1.81 1.81 1.81 Nationwide Governmen 1.71 1.69 1.69 -.02 NatnwdMMInst 2.02 2.00 2.00 -.02 New York Tax-Free Mo .92 .87 .89 -.05 Northern 2.31 2.31 2.31 NorthernGvSl 2.09 2.09 2.09 NorthInstPrObSv 2.51 2.51 2.51 +.02 NthnInstPrObSh 2.51 2.51 2.51 +.02 Northern Institution 1.10 1.06 1.06 -.20 Northern Institution 2.21 2.20 2.20 -.02 Northern Institution 2.23 2.23 2.23 Northern Institution 2.23 2.23 2.23 OppCshResN t 1.85 1.84 1.84 -.04 OppenhCshC p 1.85 1.84 1.84 -.04 OppCshRes 1.84 1.84 1.84 -.04 Oppenheimer Governme 1.87 1.87 1.87 -.04 Oppenheimer Institut 2.34 2.34 2.34 Oppenheimer Institut 2.28 2.28 2.28 Oppenheimer Institut 2.27 2.26 2.26 -.01 OppMMFd A 1.87 1.87 1.87 -.04 PIMCO Government Mon 2.16 2.15 2.15 -.01 PIMCO Government Mon 2.16 2.15 2.15 -.01 PIMCO Government Mon 2.21 2.20 2.20 -.02 PIMCO Government Mon 2.31 2.30 2.31 PIMCO Government Mon 2.32 2.31 2.31 -.01 PIMCO Government Mon 2.32 2.31 2.31 -.01 PNC Government Money 2.11 2.10 2.11 +.02 PNC Gov A 2.04 2.03 2.04 +.01 PNC Gov I 2.25 2.24 2.25 +.01 PNC TrA p 1.96 1.95 1.96 +.01 PNC Tr I 2.17 2.16 2.17 +.01 PNC Treasury Plus Mo 2.11 2.10 2.10 -.01 PNC Treasury Plus Mo 2.03 2.02 2.02 -.01 PNC Treasury Plus Mo ... PW PACE P 1.83 1.82 1.82 -.01 PhoenixMM A 2.18 2.18 2.18 +2.17 Pioneer U.S. Governm 1.80 1.80 1.80 -.01 Pioneer U.S. Governm 1.26 1.25 1.25 -.01 PionrCs 1.74 1.74 1.74 -.01 PremGvtMP 2.28 2.27 2.27 PremierPort 2.51 2.51 2.51 +.02 Premier Portfolio Pe 1.97 1.97 1.97 +.01 Premier Portfolio Pr 2.21 2.21 2.21 +.02 Premier Portfolio Re 2.36 2.34 2.36 +.02 Premier Portfolio Re 1.65 1.64 1.65 +.03 PrimeObTR 2.04 2.03 2.04 +.01 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.84 1.82 1.82 -.02 PruMMrtZ 2.02 2.02 2.02 Prudential Governmen 1.84 1.82 1.82 -.02 Prudential Governmen 1.72 1.71 1.71 Prudential Governmen 1.89 1.88 1.88 -.01 PruInstMM A 2.47 2.46 2.47 +.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 2.18 2.18 2.18 +.01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 2.28 2.23 2.24 -.13 Retail Prime Obligat 2.52 2.52 2.52 +.02 Retail Prime Obligat 2.36 2.36 2.36 +.03 Retail Prime Obligat 2.46 2.46 2.46 +.02 Retail Prime Obligat 2.21 2.21 2.21 +.02 Retail Prime Obligat 2.26 2.25 2.25 +.02 Retail Prime Obligat 2.16 2.16 2.16 -.03 Rydex U.S. Governmen 1.43 1.43 1.43 SEI DITGvIIA 2.20 2.19 2.19 SEI DITTrsA 2.08 1.89 1.89 -.19 SEI DITTrIIA 2.18 2.18 2.18 STI CshRes 2.25 2.24 2.25 +.03 STIC Prime Portfolio 2.27 2.25 2.27 +.02 STIC Prime Portfolio 1.55 1.54 1.55 +.02 STIC Prime Portfolio 1.87 1.86 1.87 +.02 STIC Prime Portfolio 2.34 2.33 2.34 +.02 STIT Liquid Assets 2.21 2.21 2.21 STIT STIC Prime Por 2.12 2.11 2.12 +.02 STIT Government & Ag 2.26 2.25 2.26 +.01 STIT Government & Ag 1.99 1.98 1.99 +.01 STIT Liquid Assets P 2.48 2.48 2.48 STIT STIC Prime Port 2.39 2.38 2.39 +.02 STIT Tax-Free Cash R .98 .87 .87 -.14 STIT Tax-Free Cash R 1.17 1.07 1.07 -.13 STIT Treasury Obliga 2.25 2.24 2.25 +.01 STIT Treasury Obliga 2.23 2.21 2.23 +.03 STIT Treasury Obliga 2.00 1.99 2.00 +.01 STIT Treasury Portfo 1.98 1.97 1.98 +.01 STIT Treasury Portfo 2.25 2.24 2.25 +.01 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.70 1.70 1.70 SchwbACR 1.70 1.70 1.70 SchwbCshRes 2.22 2.22 2.22 Schwab Government Mo 2.09 2.08 2.08 -.02 SchwbInv 2.29 2.29 2.29 SchwbRetAdv 2.28 2.28 2.28 Schwab Retirement Go 2.25 2.24 2.25 +.01 Schwab Treasury Obli 2.08 2.07 2.07 -.03 Schwab U.S. Treasury 1.98 1.97 1.98 +.02 SchbValAdv 2.32 2.31 2.32 +.01 SchwValAdUlt 2.47 2.46 2.47 +.01 SchbMM 1.29 1.29 1.29 Schb UST 1.78 1.77 1.78 +.02 SentinelGov A 1.83 1.82 1.82 -.03 StFrmMMLgA 1.74 1.74 1.74 State Farm Money Mar 1.57 1.57 1.57 State Farm Money Mar 1.57 1.57 1.57 State Farm Money Mar 1.57 1.57 1.57 State Farm Money Mar 1.64 1.64 1.64 State Farm Money Mar 1.63 1.63 1.63 State Farm Money Mar 1.62 1.62 1.62 State Farm Money Mar 1.63 1.63 1.63 StStInstLRS 2.08 2.08 2.08 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.53 1.53 1.53 State Street Insti T 1.87 1.87 1.87 State Street Insti T 1.92 1.92 1.92 State Street Insti U 1.89 1.89 1.89 State Street Insti U 1.54 1.54 1.54 State Street Institu 1.93 1.93 1.93 State Street Institu 1.85 1.85 1.85 State Street Institu 1.86 1.86 1.86 State Street Institu 1.79 1.79 1.79 State Street Institu 1.84 1.84 1.84 State Street Institu 1.81 1.81 1.81 State Street Institu 1.64 1.64 1.64 State Street Institu 1.57 1.57 1.57 State Street Institu 1.91 1.91 1.91 State Street Institu 1.82 1.82 1.82 State Street Institu 2.02 2.02 2.02 State Street Institu 2.00 2.00 2.00 State Street Institu 1.83 1.83 1.83 SunAmMMA .01 .01 .01 T. Rowe Price Govern 2.17 2.16 2.17 T. Rowe Price Instit 2.41 2.37 2.41 +.04 T. Rowe Price Tax-Ex 1.10 1.04 1.04 -.08 TDAM California Muni .20 .20 .20 TDAM Insti U.S. Gov 1.90 1.90 1.90 TDAM Insti U.S. Gove 1.86 1.86 1.86 TDAM Institutional T 1.16 1.16 1.16 TDAM Institutional T 1.66 1.66 1.66 TDAM Institutional U 1.50 1.50 1.50 TDAMMMInv 1.51 1.51 1.51 TDAMMMkPr 1.50 1.50 1.50 TDAM Money Market Po 1.61 1.61 1.61 TDAM Money Market Po 1.41 1.41 1.41 TDAM Municipal Portf .28 .28 .28 TDAM New York Munici .43 .43 .43 TDAM U.S. Government 1.38 1.38 1.38 TDAMUSGv 1.48 1.48 1.48 TIAA-CREF Inst .02 .02 .02 TIAA-CREF Money Mark .02 .02 .02 TIAA-CREF Money Mark .02 .02 .02 TIAACREF Ret .02 .02 .02 TIAA-CREF Ret .02 .02 .02 TRowSumCR 2.21 2.17 2.21 +.04 TRowPRF 2.05 2.04 2.05 TRowUST 2.04 2.04 2.04 -.01 Thriv MM Inst 2.09 2.09 2.09 +.01 Thriv MMk A 1.99 1.98 1.98 -.01 TreasObTR 1.77 1.76 1.76 -.01 Treasury Obligations 2.30 2.29 2.29 -.02 Treasury Portfolio P 2.25 2.24 2.24 -.02 U.S. Government Mone 1.22 1.20 1.22 +.01 U.S. Government Mone 1.71 1.70 1.71 +.01 U.S. Government Mone 2.42 2.40 2.42 +.01 U.S. Treasury Money 2.12 2.12 2.12 UBS Prime Investor F 2.18 2.18 2.18 UBS Prime Preferred 2.49 2.49 2.49 UBS Prime Reserves F 2.45 2.45 2.45 UBS Select Governmen 1.98 1.97 1.98 +.01 UBS Select Governmen 2.25 2.24 2.24 UBS Select Governmen 2.23 2.22 2.23 +.01 UBS Select Prime Inv 2.21 2.20 2.21 +.01 UBS Select Prime Pre 2.52 2.51 2.52 +.02 UBS Select Treasury 2.23 2.22 2.22 -.01 UBS Select Treasury 2.25 2.24 2.24 -.01 UBS Select Treasury 1.98 1.97 1.97 -.01 UBS Select Treasury 2.29 2.28 2.28 -.01 UBS Tax-Free Institu 1.04 .99 .99 -.08 UBS Tax-Free Investo .77 .72 .72 -.08 UBS Tax-Free Preferr 1.08 1.03 1.03 -.08 US Government Money 1.46 1.42 1.43 -.13 US Government Money 2.18 2.14 2.14 -.13 US Treas Tr ... USAA Mutl 2.08 2.05 2.08 +.03 USAA Treas 2.03 2.03 2.03 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 2.31 2.30 2.31 +.01 VangFdl 2.31 2.30 2.31 +.01 VangPr 2.47 2.46 2.47 +.02 VangPrInst 2.53 2.52 2.53 +.02 Voya Government Mone 2.03 2.01 2.01 -.03 Voya Government Mone 4.11 2.01 2.66 +.62 Voya Government Mone 1.03 1.01 1.02 -.02 Voya Government Mone 1.96 1.94 1.95 -.01 Voya Liquid Assets P 1.90 1.87 1.89 -.01 Voya Liquid Assets P 2.15 2.12 2.14 -.01 Voya Liquid Assets P 1.75 1.72 1.74 -.01 Voya Money Market Po 2.09 2.08 2.09 +.01 Voya Money Market Po ... WA Select Tax Free R 1.18 1.12 1.12 -.09 WF 100% Treasury Mon 2.22 2.22 2.22 +.01 WF Government Money 2.31 2.31 2.31 +.01 Wells Fargo 100% Tre 2.12 2.12 2.12 +.01 WellsFargo A 2.08 2.08 2.08 +.01 WFCashInvAd 2.34 2.34 2.34 WFCashInst 2.47 2.47 2.47 Wells Fargo Cash Inv 2.54 2.54 2.54 Wells Fargo Fd, Trea 2.11 2.10 2.10 -.01 WFGovAdm 2.12 2.11 2.11 WFGvtMMA 1.85 1.85 1.85 Wells Fargo Heritage 2.55 2.55 2.55 +.01 Wells Fargo Heritage 2.25 2.25 2.25 +.01 WellsFargoI 100 1.92 1.92 1.92 +.01 WellsFargoInsCsh 2.17 2.17 2.17 WellsFargoInsGv 1.95 1.95 1.95 Wells Fargo Money Ma 2.48 2.48 2.48 +.01 Wells Fargo Money Ma 2.18 2.18 2.18 +.01 Wells Fargo Municipa 1.16 1.11 1.11 -.07 WellsF100TrA 1.82 1.82 1.82 +.01 WellsFargo TrsyS 2.00 1.99 1.99 -.01 WellsFargoTrsyA 1.85 1.84 1.84 -.01 WellsFargo TrsyI 2.25 2.24 2.24 -.01 WFGvMMInst 2.25 2.25 2.25 Western Asset Govern 1.65 1.64 1.64 Western Asset Govern 1.45 1.44 1.44 WA GvtRsvA 1.85 1.84 1.84 WAInstGvInst 2.28 2.26 2.26 -.02 Western Asset Inst. 2.18 2.18 2.18 -.02 Western Asset Inst. 2.23 2.23 2.23 -.02 Western Asset Insti 2.45 2.08 2.45 +1.07 Western Asset Instit 2.05 2.05 2.05 -.01 Western Asset Instit 2.23 2.21 2.21 -.02 Western Asset Instit 2.25 2.24 2.24 Western Asset NY Tax .72 .67 .67 -.09 Western Asset Prime 2.11 2.09 2.11 +.03 Western Asset Tax Fr .39 .39 .39 Western Asset Tax Fr .81 .75 .75 -.09 Western Asset US Tre 1.43 1.42 1.43 +.01 WstnUSTrN 1.83 1.82 1.83 +.01 WstnPrmLiq 2.24 1.89 2.24 +.98 WstnInstUSTR 2.24 2.23 2.24 +.01 WstnPrmUSTR 1.98 1.97 1.98 +.01 Wilm GovSel 1.62 1.62 1.62 Wilm TrAdm 1.39 1.39 1.39 Wilm TrSvc 1.24 1.24 1.24 Wilm GovAdm 1.37 1.37 1.37 Wilmington U.S. Gove 1.22 1.22 1.22 WilmUSGov 2.15 2.14 2.15 Tax ExemptAIMTx .51 .41 .42 -.11 AmC CATF .99 .83 .83 -.18 AmC TF 1.04 .89 .89 -.17 BMO TaxF I p 1.28 1.21 1.21 -.17 BMO TaxF Y 1.03 .96 .96 -.15 BNYMelNMuM .98 .94 .94 -.08 BLMunFdPCS p .79 .75 .75 -.07 BRLM Muni 1.27 1.23 1.23 -.07 BRF NYMuni .98 .96 .97 -.03 BRFCAMuni .63 .60 .61 -.07 CashActTxEMgd 1.21 1.08 1.08 -.16 FIMMTxExII 1.19 1.14 1.14 -.17 FIMMTxEx3 1.09 1.04 1.04 -.17 FIMMTxExI 1.34 1.29 1.29 -.17 FedCAMuniSv 1.10 .97 .97 -.15 FedCAMu WS 1.35 1.22 1.22 -.15 FedGAMuCsh 1.07 .87 .87 -.24 FedMAMuCS p .54 .41 .41 -.16 FedMAMuniSv .95 .83 .83 -.15 FedMuObl A 1.45 1.31 1.31 -.16 FedMuOblCap 1.35 1.22 1.22 -.16 FedMunOblSv 1.20 1.06 1.06 -.16 FedNYMuCSv 1.05 .90 .90 -.18 FedNYMuCS p .57 .42 .42 -.18 FedNYMuCsII .82 .67 .67 -.18 FedPAMuniCS .56 .39 .39 -.20 FedPAMuCsSv .95 .78 .78 -.20 FedTaxFObWS 1.36 1.22 1.22 -.17 FedTxFrObSv 1.11 .97 .97 -.17 FedMuniSvc .97 .79 .79 -.22 FedTxF c 1.32 1.15 1.15 -.21 FidCA 1.02 .95 .95 -.20 FidCT 1.13 1.07 1.07 -.16 FidMA 1.05 .99 .99 -.16 FidMI .93 .86 .86 -.20 FidMuMM 1.21 1.16 1.16 -.15 FidNJ 1.05 .99 .99 -.17 FidNY 1.10 1.04 1.04 -.16 FidOH 1.06 1.01 1.01 -.15 FidPA .99 .92 .92 -.21 FidSpCA 1.16 1.10 1.10 -.17 FidSpMA 1.17 1.11 1.11 -.17 FidSpNJ 1.10 1.06 1.06 -.14 FidSpNY 1.17 1.10 1.10 -.21 FidTEDly M .87 .81 .81 -.17 FidAZ 1.03 .96 .96 -.19 Fid TECR .62 .56 .56 -.17 FidTxEx MM 1.12 1.06 1.06 -.17 FidTaxExPortS 1.29 1.24 1.24 -.17 FinSq TEF 1.29 1.13 1.13 -.20 FstAmTFA .69 .64 .64 -.16 FstAmTxFY .99 .94 .94 -.16 FsAmTxFObII 1.14 1.09 1.09 -.16 FstAmTFObZ 1.24 1.19 1.19 -.16 GenNJMun .79 .68 .68 -.13 GenNYMuB .74 .64 .64 -.13 GnMuB p .46 .35 .35 -.15 GnNYMuB p .36 .24 .24 -.14 GnCalMu .74 .61 .61 -.16 JPMMuMMP .99 .87 .87 -.24 JPMorganCA .72 .63 .63 -.20 JPMorganNY .79 .68 .68 -.23 JPMorganTF .83 .73 .73 -.22 JPMorg TFPr .97 .87 .87 -.22 JPMTxFrR p .72 .62 .62 -.22 JPMorgTFAgcy 1.16 1.06 1.06 -.22 JPMTxFrInst 1.21 1.11 1.11 -.22 NYTxFrMMI 2.09 2.09 2.09 NortnInstMuni 1.10 1.06 1.06 -.20 NorthernMun 1.03 .98 .98 -.19 PremierTxEx 1.24 1.14 1.14 -.13 SchwAMTTxF .99 .92 .92 -.16 SchwNYMuVA 1.21 1.12 1.12 -.18 SchwNYMuSw .96 .87 .87 -.18 SchwTxFValAd 1.21 1.14 1.14 -.16 ShwbTE 1.11 1.04 1.04 -.16 SchwabTxEx 1.21 1.14 1.14 -.16 Schwb CA .93 .86 .86 -.15 ScudTECshInst 1.42 1.28 1.28 -.16 TDAMCAMu .30 .30 .30 TDAMMuni .38 .38 .38 TDAMNYMu .53 .53 .53 TRowSumMu 1.06 1.00 1.00 -.08 TRowCA c .69 .63 .63 -.08 TRowNY c .70 .65 .67 -.05 TRowTE c 1.02 .96 .96 -.08 USAATxEx 1.05 .96 .96 -.11 VangNJ 1.31 1.27 1.27 -.10 VangCA 1.25 1.17 1.17 -.16 VangPA 1.27 1.21 1.21 -.16 VangNY 1.31 1.24 1.24 -.17 VangTxEx 1.42 1.35 1.35 -.15 WFAMuCshM 1.26 1.21 1.21 -.07 WFA MuCsMSv 1.00 .96 .96 -.07 WFNatInstMM 1.34 1.26 1.26 -.12 WFNtTFMMSv 1.09 1.01 1.01 -.12 WellsFargoNat 1.24 1.16 1.16 -.12 WellsF NTFA .94 .86 .86 -.12 WstnFTxR N .66 .60 .60 -.09 WstnInstTxFR 1.23 1.17 1.17 -.09 WstnNYTxR N .57 .52 .52 -.09 Money Markets Avg Avg Comp Fund Assets Mat Yld Yld Nasdaq small cap Continued from previous page Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld YldMONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Saturday, January 19, 2019

PAGE 54

U.S. Treasury Bonds and Notes 1.13 Jan 19 p 99.30 99.31 1.47 1.25 Jan 19 p 99.31 100.00 +0.01 1.43 1.50 Jan 19 p 99.31 100.00 +0.01 1.33 .75 Feb 19 p 99.28 99.29 +0.01 2.04 2.75 Feb 19 p 100.00 100.01 2.14 8.88 Feb 19 k 100.11 100.12 -0.02 3.11 1.13 Feb 19 p 99.27 99.28 2.16 1.38 Feb 19 p 99.28 99.29 2.16 1.50 Feb 19 p 99.29 99.30 +0.01 2.14 1.00 Mar 19 p 99.25 99.26 2.22 1.25 Mar 19 p 99.24 99.25 2.33 1.50 Mar 19 p 99.26 99.27 +0.01 2.34 1.63 Mar 19 p 99.27 99.28 +0.01 2.33 .13 Apr 19 f 99.06 99.07 +0.03 3.56 .88 Apr 19 p 99.21 99.22 +0.01 2.22 1.25 Apr 19 p 99.21 99.22 2.35 1.63 Apr 19 p 99.24 99.25 2.37 .88 May 19 p 99.16 99.17 +0.01 2.38 3.13 May 19 p 100.06 100.07 2.38 1.13 May 19 p 99.17 99.18 +0.01 2.37 1.25 May 19 p 99.18 99.19 2.38 1.50 May 19 p 99.21 99.22 2.36 1.00 Jun 19 p 99.11 99.12 2.42 1.25 Jun 19 p 99.14 99.15 2.44 1.63 Jun 19 p 99.20 99.21 +0.01 2.42 .75 Jul 19 p 99.05 99.06 +0.01 2.45 1.88 Jul 19 f 100.10 100.11 +0.03 1.01 .88 Jul 19 p 99.04 99.05 2.47 1.63 Jul 19 p 99.17 99.18 2.47 .75 Aug 19 p 98.31 99.00 2.51 3.63 Aug 19 p 100.19 100.20 2.51 8.13 Aug 19 k 103.01 103.02 -0.02 2.60 1.00 Aug 19 p 99.01 99.02 2.56 1.25 Aug 19 p 99.06 99.07 2.55 1.63 Aug 19 p 99.13 99.14 2.56 .88 Sep 19 p 98.29 98.30 +0.01 2.56 1.00 Sep 19 p 98.29 98.30 2.56 1.38 Sep 19 p 99.05 99.06 2.55 1.75 Sep 19 p 99.13 99.14 2.56 1.00 Oct 19 p 98.27 98.28 2.57 1.25 Oct 19 p 98.31 99.00 2.57 1.50 Oct 19 p 99.04 99.05 -0.01 2.58 1.00 Nov 19 p 98.22 98.23 2.58 3.38 Nov 19 p 100.18 100.19 -0.01 2.60 1.00 Nov 19 p 98.20 98.21 2.58 1.50 Nov 19 p 99.09 99.10 2.57 1.50 Nov 19 p 99.02 99.03 2.57 1.38 Dec 19 p 98.29 98.30 -0.01 2.56 1.13 Dec 19 p 98.20 98.21 2.58 1.63 Dec 19 p 99.02 99.03 2.59 1.88 Dec 19 p 99.10 99.11 2.58 1.38 Jan 20 f 99.27 99.28 +0.01 1.49 1.38 Jan 20 f 98.25 98.26 -0.01 2.59 1.25 Jan 20 p 98.20 98.21 2.59 1.38 Jan 20 p 98.24 98.25 2.58 2.00 Jan 20 p 99.12 99.13 -0.01 2.58 3.63 Feb 20 p 101.01 101.02 2.61 8.50 Feb 20 k 106.02 106.03 -0.03 2.64 1.38 Feb 20 p 98.21 98.22 2.59 1.25 Feb 20 p 98.16 98.17 -0.01 2.59 2.25 Feb 20 p 99.19 99.20 -0.01 2.59 1.13 Mar 20 p 98.08 98.09 -0.01 2.59 1.38 Mar 20 p 98.17 98.18 -0.01 2.60 2.25 Mar 20 p 99.18 99.19 -0.01 2.59 1.50 Apr 20 p 98.20 98.21 -0.01 2.61 .13 Apr 20 f 98.10 98.11 +0.02 1.49 1.13 Apr 20 p 98.04 98.05 2.62 1.38 Apr 20 p 98.13 98.14 -0.01 2.62 2.38 Apr 20 p 99.21 99.22 -0.01 2.62 1.50 May 20 p 98.17 98.18 -0.01 2.62 3.50 May 20 p 101.01 101.02 -0.02 2.65 8.75 May 20 k 107.26 107.27 -0.04 2.62 1.38 May 20 p 98.09 98.10 -0.02 2.64 1.50 May 20 p 98.15 98.16 -0.02 2.62 2.50 May 20 p 99.26 99.27 -0.01 2.62 1.50 Jun 20 p 98.14 98.15 -0.01 2.62 1.63 Jun 20 p 98.18 98.19 -0.01 2.62 1.88 Jun 20 p 98.29 98.30 -0.02 2.62 2.50 Jun 20 p 99.25 99.26 -0.02 2.62 1.25 Jul 20 f 100.12 100.13 +0.01 .84 1.50 Jul 20 p 98.11 98.12 -0.01 2.62 1.63 Jul 20 p 98.15 98.16 -0.02 2.62 2.00 Jul 20 p 99.01 99.02 -0.02 2.63 2.63 Jul 20 p 99.31 100.00 -0.02 2.63 1.50 Aug 20 p 98.08 98.09 -0.01 2.63 2.63 Aug 20 p 99.30 99.31 -0.03 2.63 8.75 Aug 20 k 109.07 109.08 -0.04 2.67 1.38 Aug 20 p 98.00 98.01 -0.01 2.63 2.13 Aug 20 p 99.06 99.07 -0.02 2.62 2.63 Aug 20 p 99.31 100.00 -0.02 2.63 1.38 Sep 20 p 98.00 98.01 -0.01 2.61 1.38 Sep 20 p 97.29 97.30 -0.02 2.63 2.00 Sep 20 p 98.30 98.31 -0.02 2.62 2.75 Sep 20 p 100.05 100.06 -0.03 2.62 1.63 Oct 20 p 98.09 98.10 -0.02 2.62 1.38 Oct 20 p 97.26 97.27 -0.02 2.62 1.75 Oct 20 p 98.15 98.16 -0.02 2.63 2.88 Oct 20 p 100.13 100.14 -0.02 2.62 1.75 Nov 20 p 98.14 98.15 -0.02 2.62 2.63 Nov 20 p 99.30 99.31 -0.03 2.64 1.63 Nov 20 p 98.06 98.07 -0.02 2.62 2.00 Nov 20 p 98.27 98.28 -0.03 2.62 2.75 Nov 20 p 100.07 100.08 -0.03 2.61 1.88 Dec 20 p 98.20 98.21 -0.03 2.61 1.75 Dec 20 p 98.12 98.13 -0.03 2.59 2.38 Dec 20 p 99.17 99.18 -0.03 2.61 2.00 Jan 21 p 98.25 98.26 -0.03 2.62 1.13 Jan 21 f 100.01 100.02 +0.01 1.09 1.38 Jan 21 p 97.17 97.18 -0.03 2.62 2.13 Jan 21 p 99.00 99.01 -0.03 2.62 2.25 Feb 21 p 99.08 99.09 -0.03 2.61 3.63 Feb 21 p 102.00 102.01 -0.04 2.60 7.88 Feb 21 k 110.14 110.15 -0.04 2.63 1.38 Feb 21 p 96.30 96.31 -0.03 2.62 2.00 Feb 21 p 98.23 98.24 -0.03 2.62 2.38 Mar 21 p 99.16 99.17 -0.03 2.60 1.25 Mar 21 p 97.05 97.06 -0.03 2.58 2.25 Mar 21 p 99.06 99.07 -0.04 2.61 .13 Apr 21 f 97.25 97.26 +0.01 1.13 2.38 Apr 21 p 99.15 99.16 -0.03 2.61 1.38 Apr 21 p 97.08 97.09 -0.04 2.61 2.25 Apr 21 p 99.06 99.07 -0.03 2.61 2.63 May 21 p 100.00 100.01 -0.04 2.61 3.13 May 21 p 101.04 101.05 -0.03 2.60 8.13 May 21 k 112.05 112.06 -0.05 2.65 2.00 May 21 p 98.18 98.19 -0.04 2.61 2.63 Jun 21 p 100.01 100.02 -0.04 2.59 1.13 Jun 21 p 96.18 96.19 -0.03 2.58 2.13 Jun 21 p 98.28 98.29 -0.03 2.59 .63 Jul 21 f 99.13 99.14 .85 2.63 Jul 21 p 100.01 100.02 -0.03 2.60 1.13 Jul 21 p 96.12 96.13 -0.03 2.60 2.25 Jul 21 p 99.04 99.05 -0.03 2.60 2.13 Aug 21 p 98.25 98.26 -0.03 2.61 2.75 Aug 21 p 100.10 100.11 -0.04 2.61 8.13 Aug 21 k 113.15 113.16 -0.05 2.65 1.13 Aug 21 p 96.08 96.09 -0.04 2.61 2.00 Aug 21 p 98.14 98.15 -0.04 2.61 2.75 Sep 21 p 100.12 100.13 -0.04 2.59 1.13 Sep 21 p 96.07 96.08 -0.03 2.58 2.13 Sep 21 p 98.24 98.25 -0.04 2.60 2.88 Oct 21 p 100.22 100.23 -0.04 2.60 1.25 Oct 21 p 96.12 96.13 -0.04 2.60 2.00 Oct 21 p 98.12 98.13 -0.04 2.60 2.00 Nov 21 p 98.12 98.13 -0.04 2.59 2.88 Nov 21 p 100.23 100.24 -0.04 2.60 8.00 Nov 21 k 114.14 114.15 -0.06 2.631.75 Nov 21 p 97.21 97.22 -0.04 2.60 1.88 Nov 21 p 98.00 98.01 -0.04 2.59 2.63 Dec 21 p 100.02 100.03 -0.05 2.58 2.00 Dec 21 p 98.11 98.12 -0.04 2.58 2.13 Dec 21 p 98.21 98.22 -0.04 2.59 .13 Jan 22 f 97.15 97.16 -0.02 .97 2.50 Jan 22 p 99.23 99.24 -0.04 2.59 1.50 Jan 22 p 96.26 96.27 -0.04 2.59 1.88 Jan 22 p 97.28 97.29 -0.04 2.60 2.00 Feb 22 p 98.07 98.08 -0.05 2.59 1.75 Feb 22 p 97.15 97.16 -0.05 2.59 1.88 Feb 22 p 97.26 97.27 -0.05 2.60 1.75 Mar 22 p 97.13 97.14 -0.05 2.59 1.88 Mar 22 p 97.25 97.26 -0.05 2.59 .13 Apr 22 f 97.05 97.06 -0.02 1.01 1.75 Apr 22 3p 97.11 97.12 -0.04 2.59 1.88 Apr 22 p 97.23 97.24 -0.04 2.60 1.75 May 22 p 97.09 97.10 -0.05 2.60 1.88 May 22 p 97.21 97.22 -0.05 2.60 ARCResources 273621 10.03 9.70 9.90 +.23 AdvOil Gas 79773 2.35 2.27 2.31 -.02 AgnicoEagle 95436 52.16 51.39 51.74 -.64 AirCdaV VV 120905 28.51 27.89 28.28 -.06 AlamosGoldA 119419 5.34 5.04 5.09 -.30 AlgonquinPwr 129728 14.19 14.01 14.18 +.14 AlimntatnBSV 99241 72.24 71.34 71.63 -.07 AltaGasLtd 150860 14.25 13.96 14.02 +.06 AphriaInc 469570 8.89 8.28 8.89 +.29 ArgexTitanium 92927 .06 .06 .06 ... AthabascaOil 74804 1.03 .99 .99 -.02 AuroraCannabi 2444280 9.07 8.21 8.53 -.17 B2GoldCorpo 490511 3.68 3.49 3.53 -.17 BCE Inc 216955 55.90 55.45 55.83 +.26 BarrickGold 455493 15.79 15.45 15.64 -.14 BauschHealth 84196 30.91 30.15 30.65 +.07 BaytexEnergy 693695 2.65 2.53 2.55 -.06 Bk NS 233445 73.94 73.27 73.34 +.24 BkMontreal 254489 96.97 96.33 96.73 +1.03 BlackberryLtd 166126 10.49 10.26 10.41 +.21 BombardirBSV 1143645 2.15 2.08 2.10 +.01 BonavistaEgy 82778 1.35 1.30 1.32 -.01 BrkfldPpPtn 84272 23.50 23.13 23.14 -.21 BrookfldALV 110151 56.13 55.33 55.98 +.62 CADGOOSEHOLD 81357 69.18 66.09 66.44 +.50 CIBC 160811 109.96 109.03 109.69 +1.12 CIFinancial 106235 18.32 18.00 18.16 +.21 CamecoCorp 109687 15.85 15.48 15.73 +.02 CannTustHoldi 127242 8.46 8.06 8.24 -.11 CanopyGrowth 464597 59.95 57.22 57.80 +.83 CardinalEngy 72495 2.48 2.37 2.48 +.09 CdnNatRail 168467 110.23 109.16 109.25 +.25 CdnNatRes 325239 36.91 36.26 36.51 +.10 CenovusEngy 361214 10.86 10.57 10.79 +.10 CentricHtho 127828 .35 .30 .35 +.04 CorusEntBo 88973 5.79 5.61 5.64 -.04 CrescentPnt 386298 4.70 4.56 4.66 +.05 CronosGroupI 407231 20.16 18.49 19.73 +1.58 DHXMediaLtd 127942 3.03 2.43 2.94 +.52 DetourGoldo 77647 12.23 11.93 11.99 -.14 DollaramaInc 89156 35.58 34.98 35.16 +.16 DreamGloblUn 70395 12.92 12.71 12.79 -.05 ECNCapitalCo 118283 3.70 3.56 3.68 +.06 EldoradoGld 108294 3.71 3.54 3.54 -.21 ElementFin 128675 7.42 7.27 7.30 +.05 EmeraInc 76740 45.25 44.74 44.93 +.03 EnCanaCorp 883458 9.44 9.18 9.34 +.14 EnbridgeInc 589755 48.04 47.49 47.91 +.53 EnerplusCorp 86553 12.55 12.27 12.42 +.14 FirstQntumo 427561 13.20 12.65 12.70 -.16 Fortis Inc 112543 46.63 46.03 46.37 +.04 FortunaSilver 73917 4.60 4.41 4.45 -.20 FrstMajSvro 70587 6.99 6.70 6.84 -.14 GibsonEgy 75119 20.10 19.77 20.00 +.08 GoldcorpInc 324429 13.94 13.50 13.78 +.07 GoldenQueeno 80151 .05 .04 .04 -.01 GreatCdnGmng 127188 54.50 52.96 54.10 +1.43 GreenOrganicD 246135 2.98 2.77 2.86 -.04 GtWstLifeco 77931 29.61 29.21 29.54 +.32 H RRealUn 73759 21.94 21.62 21.80 -.09 HEXOCorp 626144 6.95 6.51 6.92 +.51 HorizonteMng 119800 .04 .04 .04 ... HorzonNtho 134533 1.95 1.71 1.90 +.16 HrznCrdOilBl 344891 6.18 5.85 6.14 +.31 HrznCrdOilBr 211074 6.65 6.27 6.31 -.37 HrznNatGsBr 632273 5.26 4.73 4.91 -.04 HrznNtGsBul 643709 4.44 3.98 4.28 +.03 HrznTSX60ET 79797 33.09 32.92 33.06 +.27 HudBayMnrls 263785 7.67 7.50 7.50 +.03 HuskyEngy 526178 17.37 16.52 16.70 -.75 HydroOneLimi 109733 20.55 20.23 20.44 +.19 ISharesS P60 423502 23.15 23.02 23.12 +.18 IShrsCapEngy 133698 9.83 9.73 9.78 +.07 IamgoldCorp 271587 3.87 3.76 3.77 -.21 ImperialOil 124322 37.47 36.97 37.21 +.26 InterPipeline 171861 21.68 21.41 21.58 +.31 InterforCorp 104697 16.06 15.37 15.91 +.37 KeltExplo 71968 4.97 4.83 4.88 +.01 KinrossGold 419728 4.25 4.10 4.12 -.06 Kirklandlake 83475 35.75 34.88 34.94 -.93 LargoResourcs 187866 3.09 2.92 3.07 +.15 Loblaw Co 107346 64.42 63.59 63.63 -.67 LundinMng 438063 6.17 5.94 5.96 -.09 MEGEnergy 1238390 5.64 5.26 5.35 -.15 MagnaInt l 111125 67.99 66.99 67.56 +1.01 MandalayReso 73122 .12 .10 .11 -.01 ManulifeFin 418061 21.49 21.08 21.38 +.32 MaxarTechnolo 73654 6.95 6.57 6.65 -.13 NatBkCan 136614 60.90 60.47 60.74 +.56 NemaskaLithiu 215474 .67 .64 .64 -.04 New Gold 189346 1.40 1.28 1.28 -.09 NewFlyerInd 119107 31.45 29.37 31.19 +2.25 NexGenEnergy 180094 2.42 2.33 2.34 -.04 NutrienLtd 178093 68.57 67.14 68.09 +.40 OceanaGoldCrp 383150 4.70 4.41 4.44 -.31 ParexReso 122600 20.10 19.68 19.69 -.18 PembinaPipe 158124 45.42 44.99 45.33 +.39 PeytoExpl 215360 7.24 6.91 7.00 -.08 PowerCorpSV 116139 26.12 25.79 25.87 -.06 PrairieSkyRyl 78902 20.30 19.50 19.62 -.10 PrecisionDrl 172216 2.91 2.74 2.86 +.01 PretiumReso 102097 9.23 9.01 9.04 -.09 Prometico 83376 .32 .30 .32 +.02 PwrFinCorp 100267 27.40 27.06 27.34 +.22 RioCanRlUn 124075 24.66 24.44 24.59 +.07 RogersCommB 110231 72.87 72.07 72.61 +.24 RoyalBank 314826 99.30 98.42 98.64 +.22 RoyalNickelo 496200 .55 .47 .54 +.06 SemafoInc o 101581 2.73 2.63 2.70 ... SevenGenClA 318235 10.86 10.56 10.58 -.03 ShawCommBNV 237397 27.01 26.67 26.93 +.32 SherrittIntl 115212 .43 .41 .41 -.01 SunLifeFin 114166 48.92 48.39 48.86 +.58 SuncorEngy 333816 42.64 41.84 42.49 +.94 SuperiorPlus 93040 10.63 10.36 10.62 +.18 SurgeEnergyo 337588 1.38 1.34 1.35 -.01 T D Bank 479934 72.58 71.80 72.34 +1.00 TORCOil Gas 155300 4.81 4.68 4.70 -.01 TamarackVall 120405 2.34 2.19 2.25 ... TeckResLimit 167421 30.99 30.41 30.63 +.15 Telus Corp 130189 46.32 45.81 46.20 +.28 TourmalineOil 113152 19.44 18.75 19.18 +.49 TransAltaCorp 75514 6.56 6.42 6.54 +.09 TransCdaCorp 206255 55.47 54.83 55.29 +.33 TrevaliMngo 576862 .38 .34 .35 ... TricanWell 292566 1.39 1.33 1.38 +.05 TurquoiseHill 222068 2.24 2.11 2.16 +.07 VermilionEgy 146799 33.46 32.52 32.67 -.34 WesdomeGold 119828 4.45 4.24 4.27 -.09 WesternForst 85139 2.12 2.06 2.10 +.03 WestjetAir 79955 19.19 18.57 18.98 +.43 WheatonPrecio 90300 25.42 25.07 25.25 -.10 WhitecapReso 329442 4.67 4.55 4.62 +.10 YamanaGld 371797 3.19 3.05 3.06 -.18 iShrCoreMSCIAC 106074 24.58 24.41 24.54 +.25 Toronto stocks Name Vol High Low Last Chg FOOTNOTE: RateThe annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days final bid price and the final bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Treasury bonds Rate Date Bid Ask Chg Yld 1.88 May 22 p 97.08 97.09 -0.05 2.60 1.75 Jun 22 p 97.06 97.07 -0.05 2.60 2.13 Jun 22 p 98.14 98.15 -0.05 2.60 .13 Jul 22 f 97.18 97.19 -0.02 .83 1.88 Jul 22 p 97.17 97.18 -0.05 2.60 2.00 Jul 22 p 97.31 98.00 -0.05 2.60 1.63 Aug 22 p 96.20 96.21 -0.05 2.61 7.25 Aug 22 k 115.18 115.19 -0.07 2.64 1.63 Aug 22 p 96.20 96.21 -0.05 2.60 1.88 Aug 22 p 97.15 97.16 -0.05 2.61 1.75 Sep 22 p 96.31 97.00 -0.05 2.61 1.88 Sep 22 p 97.13 97.14 -0.05 2.61 1.75 Oct 22 p 97.11 97.12 -0.05 2.61 2.00 Oct 22 p 97.26 97.27 -0.05 2.61 1.63 Nov 22 p 96.13 96.14 -0.05 2.61 7.63 Nov 22 k 117.30 117.31 -0.07 2.64 2.00 Nov 22 p 97.24 97.25 -0.06 2.61 2.13 Dec 22 p 98.05 98.06 -0.06 2.61 .13 Jan 23 f 96.27 96.28 -0.03 .93 1.75 Jan 23 p 96.22 96.23 -0.06 2.61 2.38 Jan 23 p 99.02 99.03 -0.06 2.61 2.00 Feb 23 p 97.19 97.20 -0.06 2.61 7.13 Feb 23 k 117.04 117.05 -0.08 2.64 1.50 Feb 23 p 95.21 95.22 -0.06 2.62 2.63 Feb 23 p 100.01 100.02 -0.06 2.61 1.50 Mar 23 p 95.18 95.19 -0.06 2.61 2.50 Mar 23 p 99.17 99.18 -0.06 2.61 .63 Apr 23 f 98.21 98.22 -0.04 .94 1.63 Apr 23 p 96.00 96.01 -0.06 2.61 2.75 Apr 23 p 100.17 100.18 -0.06 2.61 1.75 May 23 p 96.14 96.15 -0.06 2.62 1.63 May 23 p 95.29 95.30 -0.06 2.62 2.75 May 23 p 100.18 100.19 -0.06 2.61 1.38 Jun 23 p 94.25 94.26 -0.06 2.62 2.63 Jun 23 p 100.01 100.02 -0.06 2.61 .38 Jul 23 f 98.03 98.04 -0.03 .80 1.25 Jul 23 p 94.05 94.06 -0.07 2.62 2.75 Jul 23 p 100.18 100.19 -0.06 2.61 2.50 Aug 23 p 99.15 99.16 -0.06 2.62 6.25 Aug 23 k 115.12 115.13 -0.08 2.65 1.38 Aug 23 p 94.19 94.20 -0.07 2.62 IntTrmTxFrBdI MI 11.19 +.01 +.9 +.5 +1.8/B IntTrmTxFrBdInv MI 11.18 ... +.9 +.4 +1.6/C IntlBdInv IB 12.56 -.07 +2.0 +.6 +2.2/D IntlDiscvInv FR 12.94 +.36 +9.1 +9.6 +6.1/D IntlGrA m FG 10.60 +.19 +4.8 +5.3 +6.4/D IntlGrI FG 10.41 +.18 +4.8 +5.3 +6.8/D IntlGrInv FG 10.50 +.19 +4.9 +5.3 +6.7/D IntlOppsInv FR 8.96 +.20 +6.4 +7.7 +8.0/C InvFcddynGrInv LG 25.89 +.71 +9.0 +9.9 +22.0/A InvGinnieMaeInv GI 10.20 -.02 +.6 +.1 +.7/B InvGinnieMaeR5 GI 10.19 -.03 +.6 +.9/B InvOC2020A m TE 11.55 +.15 +3.1 +3.6 +6.5/D InvOC2020I TE 11.55 +.15 +3.1 +3.6 +7.0/D InvOC2020Inv TE 11.55 +.14 +3.1 +3.5 +6.8/D InvOC2020R b TE 11.54 +.14 +3.0 +3.5 +6.2/D InvOC2025A m TG 13.70 +.19 +3.3 +3.9 +7.1/E InvOC2025I TG 13.69 +.18 +3.4 +3.9 +7.5/E InvOC2025Inv TG 13.70 +.19 +3.4 +3.9 +7.3/E InvOC2025R b TG 13.69 +.18 +3.3 +3.9 +6.8/E InvOC2030A m TH 11.89 +.18 +3.7 +4.3 +7.6/E InvOC2030I TH 11.90 +.18 +3.8 +4.3 +8.1/E InvOC2030Inv TH 11.90 +.18 +3.6 +4.2 +7.9/E InvOC2030R b TH 11.89 +.18 +3.6 +4.2 +7.3/E InvOC2035A m TI 14.84 +.25 +4.0 +4.7 +8.2/E InvOC2035I TI 14.85 +.25 +4.1 +4.7 +8.7/E InvOC2035Inv TI 14.84 +.25 +4.1 +4.7 +8.5/E InvOC2035R b TI 14.84 +.25 +3.9 +4.7 +7.9/E InvOC2040A m TJ 12.38 +.23 +4.3 +5.1 +8.9/E InvOC2040I TJ 12.38 +.23 +4.4 +5.1 +9.4/E InvOC2040Inv TJ 12.38 +.23 +4.3 +5.1 +9.2/E InvOC2040R b TJ 12.38 +.23 +4.4 +5.1 +8.7/E InvOC2045A m TK 15.47 +.31 +4.7 +5.5 +9.6/E InvOC2045I TK 15.49 +.32 +4.7 +5.6 +10.1/E InvOC2045Inv TK 15.47 +.31 +4.6 +5.5 +9.9/E InvOC2045R b TK 15.48 +.31 +4.6 +5.5 +9.4/E InvOC2050A m TN 12.64 +.28 +4.9 +6.0 +10.1/E InvOC2050I TN 12.65 +.27 +5.0 +5.9 +10.5/D InvOC2050Inv TN 12.64 +.28 +5.0 +6.0 +10.3/D InvOC2050R b TN 12.64 +.27 +4.9 +5.9 +9.7/E InvOC2055A m TL 13.66 +.30 +5.1 +6.1 +10.3/E InvOC2055Inv TL 13.67 +.30 +5.1 +6.1 +10.6/E InvOC:AgrInv AL 15.33 +.33 +4.9 +5.9 +10.2/C InvOC:CnsrvInv CA 12.85 +.15 +3.1 +3.4 +6.3/C InvOCInRetA m RI 12.38 +.15 +3.0 +3.4 +6.1/A InvOCInRetI RI 12.38 +.15 +3.0 +3.5 +6.6/A InvOCInRetInv RI 12.38 +.15 +3.1 +3.5 +6.4/A InvOCInRetR b RI 12.37 +.15 +3.0 +3.4 +5.8/B InvOCModInv MA 14.51 +.24 +4.0 +4.7 +8.4/C InvOCVryAgrInv XM 16.30 +.43 +6.0 +7.2 +11.8/B InvOCVryCsrvInv XY 11.52 +.08 +2.0 +2.1 +4.6/C LgCoValInv LV 9.46 +.29 +5.3 +6.9 +11.4/D MidCpValA m MV 14.55 +.46 +6.0 +8.3 +11.6/C MidCpValC m MV 14.38 +.45 +6.0 +8.3 +10.8/D MidCpValI MV 14.60 +.47 +6.1 +8.4 +12.2/B MidCpValInv MV 14.59 +.47 +6.1 +8.4 +11.9/C MidCpValR b MV 14.51 +.46 +6.0 +8.4 +11.4/C MidCpValR6 MV 14.60 +.47 +6.2 +8.4 +12.3/B NTCoreEqPlusG LB 13.96 +.42 +5.8 +6.8 +12.8/D NTDiversBdG CI 10.33 -.02 +.5 +.1 +1.6/D NTEmMktsG EM 10.45 +.22 +5.4 +4.9 +15.0/B NTEqGrG LB 11.94 +.35 +6.2 +7.2 +13.9/B NTGrG LG 15.46 +.46 +6.5 +8.1 +17.3/A NTHeritageG MG 10.94 +.34 +7.4 +8.5 +13.6/D NTIntlGrG FG 9.54 +.17 +4.8 +5.2 +7.5/C NTLgCoValG LV 10.33 +.32 +5.4 +7.0 +11.9/C NTMidCpValG MV 11.12 +.36 +6.2 +8.5 +12.6/B NTSmCoG SB 7.74 +.18 +7.8 +9.5 +11.7/D RlEsttI SR 26.28 +.57 +1.6 +5.3 +5.5/C RlEsttInv SR 26.21 +.57 +1.6 +5.3 +5.3/C SelI LG 67.85 +2.07 +5.6 +7.5 +15.7/C SelInv LG 66.70 +2.03 +5.6 +7.4 +15.4/C ShrtDurInv CS 10.07 -.01 +.3 +.1 +1.6/B ShrtTrmGovtInv GS 9.42 -.02 +.2 -.1 +.4/D ShtDrInfPrBdInv IP 9.96 -.02 +.5 +.4 +1.5/C ShtDrInfPrBdR5 IP 10.03 -.03 +.5 +.3 +1.7/C SmCoInv SB 12.82 +.30 +7.8 +9.4 +11.2/D SmCpGrA m SG 14.88 +.40 +9.6 +10.4 +18.2/B SmCpGrI SG 15.91 +.43 +9.6 +10.4 +18.8/B SmCpGrInv SG 15.48 +.42 +9.6 +10.3 +18.5/B SmCpValA m SV 6.81 +.23 +10.7 +12.9 +13.2/B SmCpValI SV 6.97 +.23 +10.5 +13.0 +13.7/B SmCpValInv SV 6.89 +.22 +10.6 +13.0 +13.5/B StrAlAgrsA m AL 7.27 +.16 +4.9 +5.8 +9.9/C StrAlAgrsInv AL 7.20 +.16 +5.0 +6.0 +10.2/B StrAlCnsrvA m CA 5.30 +.06 +2.9 +3.3 +5.8/D StrAlCnsrvInv CA 5.31 +.06 +3.2 +3.5 +6.2/C StrAlModA m MA 6.04 +.11 +4.2 +4.9 +8.2/C StrAlModI MA 6.06 +.10 +4.2 +4.8 +8.7/B StrAlModInv MA 6.06 +.11 +4.3 +4.8 +8.5/C SustEqInv LB 26.02 +.77 +5.3 +6.9 +14.7/A UltraA m LG 41.74 +1.24 +6.5 +8.4 +17.8/A UltraI LG 45.47 +1.35 +6.6 +8.4 +18.3/A UltraInv LG 43.82 +1.30 +6.6 +8.4 +18.1/A UtlsInv SU 16.77 -.11 +.5 +2.4 +9.4/E ValA m LV 7.88 +.24 +6.8 +7.9 +11.3/D ValI LV 7.90 +.24 +6.8 +7.9 +11.7/C ValInv LV 7.89 +.25 +6.9 +8.1 +11.5/D ValR b LV 7.88 +.24 +6.7 +7.9 +10.9/D ZeroCoup2020Inv GI 104.16 -.04 +.2 -.1 +.6/C ZeroCoup2025Inv GL 98.97 -.47 +.7 -.5 +1.1/AAmerican Funds2010TgtDtRtrA m TA 10.45 +.08 +2.3 +2.4 +6.7/B 2015TgtDtRtrA m TD 11.05 +.09 +2.4 +2.5 +7.0/C 2020TgtDtRtrA m TE 12.02 +.11 +2.7 +2.8 +7.8/B 2025TgtDtRtrA m TG 12.85 +.16 +3.3 +3.4 +8.9/B 2030TgtDtRtrA m TH 13.71 +.20 +3.8 +4.1 +10.5/A 2035TgtDtRtrA m TI 14.05 +.26 +4.5 +5.0 +11.7/A 2040TgtDtRtrA m TJ 14.37 +.30 +4.9 +5.4 +12.1/A 2045TgtDtRtrA m TK 14.60 +.30 +4.9 +5.5 +12.3/A 2050TgtDtRtrA m TN 14.31 +.30 +5.0 +5.5 +12.4/A AMCpA m LG 29.89 +.82 +6.2 +7.1 +15.3/C AmrcnBalA m MA 25.81 +.43 +3.2 +3.7 +9.9/A AmrcnHiIncA m HY 9.93 +.06 +2.3 +3.9 +9.3/A AmrcnMutA m LV 39.22 +.74 +3.8 +4.6 +13.7/A BdfAmrcA m CI 12.55 -.04 +.5 +1.7/D CptWldGrIncA m WS 45.24 +.98 +5.3 +5.7 +11.1/C CptlIncBldrA m IH 58.10 +.58 +3.1 +3.1 +7.3/C CptlWldBdA m IB 19.31 -.08 +1.5 +.3 +2.6/C EuroPacGrA m FG 47.72 +1.10 +5.4 +5.9 +9.1/B MgrsMntCldGrN b LG 16.22 +.49 +4.7 +5.5 +10.1/E MgrsSkylnSpcEqS d SB 34.01 +.90 +8.7 +9.9 +9.0/E MgrsSpecialEqS SG 127.03 +3.60 +9.2 +10.5 +17.5/B RRDivAllCpVlI LV 11.38 +.29 +5.6 +7.4 +11.9/C RRDivAllCpVlN b LV 11.39 +.29 +5.5 +7.5 +11.6/D RRSmCpValI SB 11.81 +.23 +7.2 +8.3 +16.0/A TmsSqMidCpGrI MG 16.65 +.50 +7.2 +7.6 +14.3/C TmsSqMidCpGrS MG 16.12 +.48 +7.1 +7.5 +14.1/C TmsSqSmCpGrI SG 13.81 +.39 +8.3 +9.2 +15.5/D TmsSqSmCpGrS SG 13.34 +.38 +8.3 +9.3 +15.3/D TrilogyEMktsEqZ d EM 9.09 +.25 +8.5 +7.8 +16.3/A YackFocI d LB 18.32 +.32 +2.7 +3.3 +15.1/A YackFocN d LB 18.37 +.32 +2.7 +3.3 +14.9/A YacktmanI d LV 19.66 +.33 +2.6 +3.2 +13.9/AAQRDiversArbtrgI NE 8.87 +.02 +.8 +1.1 +6.1 DiversArbtrgN b NE 8.87 +.01 +.9 +1.1 +5.8 IntlEqI FB 9.34 +.14 +1.9 +5.0 +6.7 IntlMomStyleI FG 13.73 +.22 +1.6 +3.9 +5.0 LgCpMomStyleI LG 19.72 +.58 +1.4 +4.5 +12.5 MgdFtsStratI 8.14 -.10 -2.0 -2.1 -8.3 MgdFtsStratN b 8.00 -.10 -2.1 -2.2 -8.6 MltStratAltI GY 7.77 -.03 +.4 -4.4 MltStratAltN b GY 7.70 -.03 +.3 -.1 -4.7 RkBalCmdtsStrI BB 5.96 +.08 +2.4 +4.2 +4.7 RkParityI TV 8.80 +.03 +3.0 +3.4 +8.1 RkParityIIMVI TV 8.69 +.02 +1.4 +2.4 +6.5 SmCpMomStyleI SG 17.53 +.43 +2.4 +7.4 +12.5AberdeenGlbHiIncA b HY 8.45 +.05 +2.1 +3.2 +6.8/D GlbHiIncI HY 7.88 +.05 +2.3 +3.3 +6.9/D SelIntlEqA b FB 24.16 +.41 +6.3 +5.6 +11.0/A TotalRetBdI CI 12.59 -.02 +.9 +.3 +2.2/BAbsolute StrategiesInstl GY 8.27 -.07 -.5 -1.3 -2.9/EAcadianEmMktsInv d EM 18.97 +.46 +6.6 +6.1 +14.4/BAccessCptCmntyInvmIns GI 8.67 -.03 +.2 -.1 +.8/BAdvisorOneCLSGlbDivrEqN WS 15.70 +.32 +5.3 +6.2 +12.1/BAdvisory ResearchMLPEngyIncI d LP 7.59 +.21 +8.6 +11.8 +12.3/B MLPEngyInfrasI d LP 7.40 +.20 +8.4 +11.3 +12.3/BAegisVal SV 17.22 +.01 +9.8 +11.5 +27.2/AAkreFocInstl d LG 36.73 +.84 +5.5 +5.9 +20.2/A FocRetail m LG 35.93 +.82 +5.5 +5.9 +19.9/AAl FrankInv m LV 22.18 +.56 +5.9 +7.0 +13.8/AAlgerCptlApprecA m LG 23.53 +.70 +5.8 +7.4 +15.7/C CptlApprecC m LG 17.99 +.54 +5.8 +7.4 +14.9/C CptlApprecI2 LG 73.14 +2.21 +5.9 +7.4 +16.1/B CptlApprecInsI LG 30.77 +.92 +5.9 +7.4 +15.7/C GrIncA m LB 37.94 +.90 +3.6 +4.7 +13.1/C IntlFocA m FG 13.69 +.14 +6.4 +4.9 +3.1/E LgCpGrI2 LG 55.71 +1.61 +7.1 +8.3 +16.5/B MidCpGrA m MG 13.15 +.45 +8.5 +9.9 +14.3/C MidCpGrI2 MG 21.50 +.74 +8.6 +10.0 +14.5/C MidCpGrInstlI MG 27.57 +.94 +8.4 +9.9 +14.5/C SmCpGrA m SG 8.32 +.26 +8.3 +8.9 +19.4/A SmCpGrI2 SG 25.50 +.80 +8.3 +8.8 +19.5/A SmCpGrInstlI SG 19.10 +.60 +8.2 +8.9 +19.2/A SpectraA m LG 19.59 +.60 +5.9 +7.5 +15.6/CAllianzGIFocedGrA m LG 47.29 +1.43 +6.4 +8.0 +14.2/D HlthSciA m SH 29.96 +.78 +5.2 +5.1 +9.4/C NFJDivValA m LV 11.36 +.30 +5.0 +6.1 +11.4/D NFJDivValC m LV 11.56 +.32 +5.0 +6.2 +10.6/D NFJDivValInstl LV 11.45 +.31 +5.1 +6.1 +11.8/C NFJIntlValA m FV 17.43 +.41 +6.2 +6.9 +4.7/E NFJLgCapValA m LV 25.35 +.72 +4.9 +6.1 +13.0/B NFJMidCapValA m MV 28.23 +.94 +7.2 +9.0 +13.9/A NFJMidCapValIns MV 30.18 +1.01 +7.3 +9.0 +14.3/A NFJSmCpValA m SV 13.96 +.45 +8.0 +10.1 +9.9/E NFJSmCpValAdmin b SV 13.91 +.45 +8.0 +10.1 +10.0/E NFJSmCpValInstl SV 16.27 +.53 +8.0 +10.2 +10.3/E TechA m ST 55.60 +1.86 +7.6 +8.6 +24.3/A TechInstl ST 64.35 +2.15 +7.6 +8.6 +24.7/AAlpineDynDivInstl x WS 3.80 +.07 +5.5 +7.0 +12.3/B IntlRlEsttEqIns GR 20.62 +.28 +5.8 +6.2 +6.4/D RltyIncGrIns SR 15.16 +.32 +2.1 +6.2 +7.3/A UltShrtMnIncIns MS 10.04 ... +.1 +.1 +1.0/BAmanaMutGrInv b LG 36.47 +.74 +4.6 +5.4 +17.5/A MutIncInv b LB 47.36 +1.03 +4.5 +4.1 +12.4/DAmerican BeaconBrdGwyLgCpVlIns LV 24.49 +.75 +7.0 +8.3 +11.4/D BrdgwyLgCpGrIns LG 27.34 +.88 +6.7 +8.1 +14.7/D IntlEqInstl FV 16.86 +.31 +5.3 +6.0 +7.0/C IntlEqInv FV 16.73 +.30 +5.3 +6.0 +6.6/C LgCpValInstl LV 25.33 +.82 +7.2 +9.1 +13.0/B LgCpValInv LV 23.36 +.75 +7.1 +9.0 +12.6/B MidCpValInv MV 14.46 +.39 +8.0 +10.4 +10.9/D SmCpValAdv b SV 21.04 +.57 +8.7 +10.9 +12.3/C SmCpValInstl SV 22.25 +.61 +8.7 +10.9 +12.9/B SmCpValInv SV 21.33 +.58 +8.7 +10.9 +12.5/CAmerican CenturyAdpteEqInv LB 9.44 +.23 +5.0 +6.8 +15.1/A AllCpGrInv LG 30.42 +.92 +6.1 +7.8 +13.9/D BalInv MA 17.49 +.28 +3.6 +4.0 +8.5/C CAHYMuniI MC 10.37 -.01 +.6 +.1 +3.0/A CAHYMuniInv MC 10.37 -.02 +.6 +.1 +2.8/A CAInTFBdBdI MF 11.70 ... +.8 +.4 +1.7/B CAInTFBdBdInv MF 11.70 ... +.7 +.4 +1.5/C CorEqPlusInv LB 13.64 +.40 +5.6 +6.6 +11.9/D CorPlusInv CI 10.30 -.02 +.7 +.4 +2.2/B CptlValInv LV 8.20 +.24 +5.0 +6.1 +11.1/D DiscpGrInv LG 19.63 +.58 +5.7 +7.3 +14.6/D DiversBdA m CI 10.34 -.02 +.6 +.1 +1.0/E DiversBdI CI 10.33 -.03 +.5 +.1 +1.4/D DiversBdInv CI 10.33 -.02 +.5 +1.2/E EmMktsA m EM 9.99 +.20 +5.2 +4.6 +13.7/B EmMktsI EM 10.65 +.22 +5.2 +4.7 +14.2/B EmMktsInv EM 10.37 +.21 +5.2 +4.6 +14.0/B EqGrA m LB 28.85 +.83 +6.0 +7.0 +13.2/C EqGrI LB 28.93 +.84 +6.0 +7.0 +13.7/C EqGrInv LB 28.90 +.84 +6.0 +7.0 +13.5/C EqIncA m LV 8.28 +.19 +3.8 +4.8 +12.3/C EqIncC m LV 8.27 +.19 +3.7 +4.7 +11.4/D EqIncI LV 8.29 +.19 +3.8 +4.8 +12.7/B EqIncInv LV 8.28 +.19 +3.8 +4.8 +12.5/B EqIncR b LV 8.25 +.19 +3.8 +4.8 +12.0/C EqIncR6 LV 8.30 +.20 +3.9 +4.9 +12.9/B GlbGoldInv SP 7.82 -.25 -2.2 -3.5 +16.6/A GlbGrInv WS 10.95 +.28 +5.9 +6.5 +11.6/B GovtBdInv GI 10.68 -.05 +.3 -.3 +.7/C GovtBdR5 GI 10.68 -.05 +.3 -.3 +.9/B GrA m LG 29.66 +.88 +6.2 +8.0 +16.1/B GrI LG 31.30 +.93 +6.2 +8.0 +16.6/B GrInv LG 30.71 +.91 +6.3 +8.0 +16.4/B GrR b LG 28.84 +.85 +6.2 +8.0 +15.8/C GrR6 LG 31.27 +.93 +6.3 +8.1 +16.8/B HYInv HY 5.44 +.03 +2.5 +4.0 +7.9/C HYMuniI HM 9.48 -.01 +.7 +.2 +3.6/B HYMuniInv HM 9.48 -.01 +.5 +.2 +3.4/B HeritageA m MG 16.71 +.52 +7.2 +8.4 +12.7/D HeritageI MG 19.97 +.62 +7.3 +8.5 +13.2/D HeritageInv MG 18.49 +.57 +7.2 +8.4 +13.0/D IncandGrA m LV 34.82 +.98 +5.8 +6.9 +13.4/A IncandGrI LV 34.93 +.98 +5.8 +7.0 +13.9/A IncandGrInv LV 34.88 +.98 +5.8 +6.9 +13.7/A InflAdjBdA m IP 11.02 -.06 +.3 +.1 +1.4/D InflAdjBdInv IP 11.05 -.06 +.3 +.2 +1.7/C InflAdjBdR5 IP 11.03 -.06 +.3 +.1 +1.9/C AAMInsgtSelIncI d TW 9.66 +.01 +.6+.9 +3.8/BABAllMktRlRet1 b IH 8.15 +.14 +4.8 +7.0 +10.5/A AllMktTRA m MA 14.24 +.16 +3.6 +4.2 +6.2/E AllMktTRAdv MA 14.36 +.16 +3.6 +4.2 +6.4/E BdInflStrat1 b IP 10.33 -.03 +.7+.7 +2.8/A CncntrGrAdv LG 34.50 +1.02 +6.0 +7.4 +16.3/B CnsrvWlthStratA m CA 11.71 +.10 +1.3 +2.5 +3.7 CorOppsA m LG 17.98 +.43 +5.8 +6.8 +14.0/D DiscvGrA m MG 9.78 +.36 +11.4 +12.4 +19.2/A DiscvGrAdv MG 10.57 +.39 +11.5 +12.6 +19.5/A DiscvValA m SV 19.04 +.45 +8.1 +10.1 +13.3/B DiscvValAdv SV 19.53 +.47 +8.1 +10.1 +13.6/B DiscvValI SV 18.88 +.46 +8.1 +10.2 +13.6/B DiscvValR b SV 18.42 +.43 +8.0 +10.0 +12.8/B DiscvValZ SV 18.84 +.45 +8.1 +10.1 +13.7/B DiversMunicipal MS 14.19 ... +.8 +.5 +1.1/B EmMkts EM 25.02 +.66 +6.8 +6.9 +11.2/D EqIncA m LV 25.22 +.44 +3.7 +5.2 +11.4/D EqIncAdv LV 25.49 +.45 +3.7 +5.2 +11.7/C EqIncC m LV 24.86 +.43 +3.6 +5.2 +10.6/D GlbBdA m IB 8.22 +.01 +1.1 +.7 +2.8 GlbBdAdv IB 8.21 +.01 +1.1 +.6 +3.0 GlbBdC m IB 8.25 +.02 +1.0 +.7 +2.0 GlbBdI IB 8.21 +.01 +1.1 +.6 +3.0 GlbBdR b IB 8.22 +.02 +1.0 +.6 +2.3 GlbRkAllcA m TV 15.51 +.15 +3.5 +4.4 +5.9/C GlbRlEstInvmIII GR 10.75 +.19 +3.6 +6.4 +9.0/A GrA m LG 71.32 +2.21 +7.1 +8.0 +18.3/A HiIncA m HY 8.01 +.04 +1.5 +2.8 +7.2 HiIncAdv HY 8.02 +.04 +1.5 +2.9 +7.5 HiIncC m HY 8.11 +.05 +1.3 +2.8 +6.3 HiIncI HY 8.03 +.05 +1.4 +2.9 +7.5 HiIncK b HY 8.02 +.05 +1.3 +2.8 +7.1 HiIncR b HY 8.01 +.05 +1.4 +2.8 +6.8 HiIncZ HY 8.03 +.05 +1.4 +2.9 +7.5 IntermBdA m CI 10.76 -.01 +.7+.4 +2.4/B IntermBdAdv CI 10.76 -.02 +.8+.4 +2.6/B IntermNYMuniA m SS 13.80 ... +.8 +.5 +.9/C Intl FB 15.16 +.25 +5.2 +5.6 +5.6/D IntlValA m FV 12.10 +.21 +4.9 +6.2 +3.4/E IntrmDvrsMnA m MS 14.20 ... +.8 +.5 +.8/C LgCpGrA m LG 47.60 +1.39 +6.1 +7.0 +17.0/B LgCpGrAdv LG 52.24 +1.53 +6.1 +7.1 +17.3/A LgCpGrC m LG 34.63 +1.01 +6.0 +7.0 +16.1/B LgCpGrI LG 51.95 +1.53 +6.2 +7.1 +17.3/A LgCpGrK b LG 48.48 +1.41 +6.1 +7.0 +16.9/B LtdDurHiIncAdv HY 10.07 +.05 +1.7 +2.6 +5.6/E MuniBdInfStr1 b MS 10.03 +.01 +.8 +.9 +1.9/A MuniBdInfStr2 MS 10.03 ... +.8 +.9 +2.0/A MuniBdInfStrA m MS 10.07 +.01 +.8 +.9 +1.7/A MuniBdInfStrAdv MS 10.07 ... +.8 +.9 +2.0/A MuniIncCAA m MF 10.91 -.01 +.7+.3 +1.5/B MuniIncCAAdv MF 10.91 -.01 +.7+.3 +1.8/B MuniIncIIArznA m SI 10.94 +.01 +.9 +.5 +2.0/A MuniIncIIMAA m MT 10.97 ... +.7 +.3 +1.2/B MuniIncIINJA m MJ 9.57 ... +.8 +.4 +2.3/C MuniIncIIOhioA m MO 9.79 ... +.9 +.5 +1.7/C MuniIncIIPEA m MP 10.27 ... +.8 +.4 +1.8/C MuniIncIIVIA m SI 10.89 -.01 +.7+.3 +1.7/A MuniIncNYA m MN 9.74 ... +.8 +.4 +1.6/B MuniIncNYAdv MN 9.75 +.01 +.9+.5 +1.9/A MuniIncNtnA m MI 10.07 -.01 +.8+.3 +1.9/B MuniIncNtnAdv MI 10.07 -.01 +.8+.4 +2.1/A MuniIncNtnC m MI 10.06 -.01 +.7+.4 +1.1/D ReltvValA m LV 5.10 +.11 +5.8 +6.7 +12.7/B ReltvValAdv LV 5.14 +.11 +5.8 +6.9 +13.0/B SelUSEqAdv LB 15.01 +.36 +3.7 +5.0 +13.1/C SelUSLSA m LO 11.68 +.15 +2.2 +2.6 +7.2/B SelUSLSAdv LO 11.90 +.16 +2.2 +2.7 +7.5/B SelUSLSC m LO 11.08 +.14 +2.1 +2.6 +6.4/B ShortDurPlus CS 11.57 -.01 +.3 +.1 +.8/D SmCpGrA m SG 48.29 +1.59 +11.4 +12.2 +22.5/A SmCpGrI SG 53.13 +1.75 +11.5 +12.2 +22.9/A SstnlGlbThtcA m WS 103.93 +2.64 +6.1 +6.3 +14.9/A SstnlGlbThtcAdv WS 110.41 +2.81 +6.2 +6.3 +15.2/A SustIntlThtcA m FG 14.85 +.22 +2.9 +4.0 +6.2 TxMgAlMktIncA x CA 11.73 +.03 +2.2 +2.3 +4.5/E TxMgWtAprStrAdv WS 14.72 +.34 +5.3 +6.3 +10.8/C TxMgdIntl FB 15.73 +.25 +5.2 +5.6 +5.5/E ValAdv LV 14.14 +.30 +5.4 +7.9 +8.9/E WlthApprStrA m WS 15.13 +.36 +5.4 +6.3 +10.4/C WlthApprStrAdv WS 15.07 +.35 +5.4 +6.4 +10.7/CAC AlternativesMktNetrlValInv NE 9.74 -.01 +.9+.7 +.7/DAIGActvAllcA f MA 15.90 +.24 +3.5 +4.7 +8.6/B FlexCrdtA m HY 3.28 +.01 +2.2 +3.4 +5.4/E FocedDivStrB m LV 16.09 +.28 +3.1 +5.0 +10.8/D FocedDivStrC m LV 16.07 +.27 +3.1 +5.0 +10.8/D MltAstAllcA f MA 17.10 +.28 +3.8 +5.2 +8.8/B SrFltngRtA m BL 7.90 ... +1.6 +2.6 +5.6/B SrFltngRtC m BL 7.90 +.01 +1.6 +2.7 +5.3/C StrBdA m MU 3.23 +.02 +1.6 +2.1 +4.3/D StrValA m LV 26.68 +.68 +4.9 +6.8 +10.0/E USGvtSecA m GI 8.92 -.02 +.4-.1 -.5/EALPSRdRcksLtdPrEI d SW 6.54 +.16 +7.9 +7.7 +12.5/CAMGCHEqPtnrsBalN b MA 15.93 +.21 +2.2 +3.1 +8.4/C GWKCorBdI CI 9.81 -.02 +.4+.1 +1.5/D GWKMnBdI MI 11.62 +.01 +1.3 +.7 +1.5/C GWKMnEnhYiI HM 9.46 -.01 +.7+.1 +3.0/C GWKSmCpCorI SG 23.42 +.67 +7.3 +9.6 +14.0/D MgrsAmIntrGvS GI 10.40 -.02 +.6 +.1 +.7/B MgrsAmShrtDrGvS UB 9.39 ... +.3 +.2 +.9/E MgrsBrAdvsMCGrN MG 10.46 +.21 +8.7 +8.6 +12.6/D MgrsBrBlueS LG 43.11 +1.03 +7.4 +7.7 +15.3/C MgrsBrwineS MG 48.45 +1.29 +7.8 +7.8 +15.4/B MgrsCaEmergCoI SG 54.14 +.98 +7.5 +7.8 +20.5/A MgrsCaMidCpN b MG 24.09 +.72 +7.6 +8.8 +12.6/D MgrsCeRlEsttS SR 10.16 +.22 +2.3 +6.3 +6.0/C MgrsDblCrPlsBdI CI 10.30 -.01 +1.0 +.5 +3.0 MgrsDblCrPlsBdN b CI 10.31 ... +.9 +.4 +2.7 MgrsEmergOppsS SG 37.58 +.66 +9.0 +8.7 +19.5/A MgrsFrpntMdCpI MV 36.78 +1.03 +9.6 +12.2 +12.9/B MgrsFrpntMdCpN b MV 35.81 +1.00 +9.6 +12.2 +12.6/B MgrsLmsSylsBdS CI 25.71 +.02 +.9 +.9 +3.8/A MgrsMntCldGrI LG 16.30 +.49 +4.6 +5.4 +10.4/E 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, January 19, 2019Fund 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 55

FdmtlInvsA m LB 55.65 +1.49 +5.4 +6.4 +14.7/A GlbBalA m IH 30.96 +.34 +3.8 +3.7 +7.5/B GrfAmrcA m LG 46.12 +1.36 +6.7 +7.9 +16.8/B HiIncMuniBdA m HM 15.65 -.01 +.7 +.3 +3.6/B IncAmrcA m AL 21.35 +.25 +3.1 +3.5 +9.2/D IntlGrIncA m FB 30.76 +.58 +4.9 +5.3 +8.3/B IntrmBdfAmrA m CS 13.18 -.03 +.4 -.2 +.8/E InvCAmrcA m LB 35.84 +.84 +4.5 +5.7 +13.7/C LtdTrmTEBdA m MS 15.55 +.01 +.6 +.4 +1.1/B MortgA m GI 9.87 -.03 +.4 -.2 +.9/B NewWldA m EM 60.62 +1.38 +5.6 +5.7 +11.9/D NwPrspctvA m WS 40.10 +.92 +5.7 +6.5 +13.4/A STBdAmrcA m CS 9.83 -.01 +.3 +.9/D ShrtTrmTEBdA m MS 10.04 ... +.3 +.3 +.8/C SmCpWldA m SW 50.38 +1.02 +7.2 +7.4 +13.4/B TheNewEcoA m LG 41.57 +1.09 +6.4 +7.1 +16.1/B TxExBdA m MI 12.80 ... +.8 +.4 +2.1/A TxExmptFdofCAA m MC 17.38 -.01 +.7 +.3 +1.9/C TxExofNewYorkA m MY 10.60 ... +.8 +.3 +1.7/C USGovtSecA m GI 13.44 -.06 +.4 -.4 +.5/C WAMtInvsA m LB 43.31 +1.05 +4.6 +5.4 +14.8/AAmerican IndependancKansasTxExBdIns SI 10.66 ... +.8 +.4 +1.4/BAncoraThlnSmlMdI d SB 13.84 +.25 +7.4 +9.8 +13.8/BAngel OakMltStratIncAs m MU 11.04 ... +.1 +.1 +4.4 MltStratIncIns MU 11.02 ... +.1 +.1 +4.6AquilaCHTFKTA m SI 10.52 ... +.8 +.4 +1.4/B HawaiianTxFrA m SI 11.18 +.01 +.9 +.5 +.7/D NATFIncA m SI 10.60 ... +.9 +.4 +1.7/A TxFrForUtahA m SI 10.23 ... +1.0 +.5 +1.6/A TxFrofArizonaA m SI 10.46 ... +.8 +.3 +1.4/B TxFrofColoradoA m SI 10.36 +.01 +1.0 +.6 +1.0/D TxFrofOregonA m SI 10.85 +.01 +.8 +.5 +.9/DArbitrageInstl NE 13.16 +.01 +.8 +.2 +3.1/B R b NE 12.78 ... +.8 +.2 +2.8/BArielApprecInv b MV 42.45 +1.16 +8.1 +9.9 +10.7/D Inv b MV 61.30 +1.79 +7.9 +10.8 +13.0/BAristotleSaulGlbOppsI d IH 11.48 +.24 +4.8 +6.7 +10.7/AArtisanGlbOppsInstl WS 23.62 +.67 +6.5 +6.8 +14.2/A GlbOppsInv WS 23.30 +.65 +6.4 +6.8 +13.9/A GlbValueInv WS 16.06 +.50 +5.9 +7.7 +11.1/C IntlInstl FG 28.70 +.61 +5.0 +5.2 +7.3/D IntlInv FG 28.56 +.60 +5.0 +5.2 +7.0/D IntlSmMdInv FR 12.15 +.23 +7.3 +7.6 +4.4/E IntlValueInstl FB 33.31 +1.01 +6.7 +7.3 +9.0/A IntlValueInv FB 33.21 +1.00 +6.6 +7.2 +8.7/B MidCpInstl MG 35.18 +1.24 +8.5 +9.3 +12.0/E MidCpInv MG 31.52 +1.11 +8.4 +9.3 +11.7/E MidCpValueInv MV 18.58 +.58 +8.2 +9.7 +12.8/B SmCpInvs SG 29.32 +1.24 +11.6 +12.5 +20.3/A ValInstl LV 11.68 +.42 +6.5 +8.9 +15.6/A ValInv LV 11.71 +.42 +6.5 +8.8 +15.3/AAshmoreEmMktsLcCyBdIns XP 7.26 ... +5.1 +3.3 +8.9 EmMktsTtlRetIns EB 7.66 +.03 +3.7 +3.0 +10.6AuxierFocInv d LV 21.16 +.62 +4.5 +5.4 +10.7/DAve MariaValue MB 18.25 +.35 +5.4 +6.2 +13.9/BBBHCorelN d LB 13.51 +.26 +3.6 +5.1 +10.2/E LtdDurN UB 10.16 ... +.5 +.4 +2.5/ABMODivIncI LV 13.64 +.31 +5.2 +6.1 +15.5/A IntermTxFrI MI 11.11 ... +.7 +.3 +2.0/A IntermTxFrY MI 11.13 +.01 +.8 +.4 +1.8/B LgCpGrI LG 16.47 +.42 +5.6 +6.8 +17.2/B LgCpValI LV 13.63 +.35 +5.4 +6.7 +11.4/D LowVolEqI LV 13.81 +.27 +2.6 +3.8 +10.8/D MidCpGrI MG 13.98 +.44 +9.0 +9.5 +16.5/B MidCpValI MV 9.99 +.31 +7.2 +8.8 +11.0/C ShrtTrmIncAdvI CS 9.27 -.01 +.3 +1.6/B ShrtTxFrI MS 10.15 ... +.4 +.2 +1.2/A SmCpGrI SG 15.98 +.43 +8.7 +10.1 +14.7/D TCHCorPlusBdI CI 11.27 ... +.8 +.8 +3.8/A TCHCorPlusBdY CI 11.27 -.01 +.7 +.7 +3.5/A TCHCorpIncI TW 12.47 +.02 +.7 +1.2 +6.1/A TCHCorpIncY TW 12.48 +.01 +.7 +1.1 +5.9/A UltraShrtTxFrI MS 10.07 +.01 +.2 +.2 +1.1/BBNY MellonAsstAllcM MA 11.52 +.20 +4.0 +4.8 +8.6/B BdM CI 12.28 -.01 +.5 +.1 +1.7/D EmMktsM EM 10.15 +.17 +6.1 +5.8 +14.7/B IncStkM LV 8.22 +.24 +5.7 +7.2 +12.7/B IntermBdM CS 12.26 ... +.5 +.2 +1.3/C IntlApprecM FB 12.69 +.20 +5.0 +5.7 +7.4/C IntlM FB 12.03 +.21 +5.6 +6.6 +7.3/C LgCpStkM LB 5.03 +.13 +5.0 +6.1 +12.5/D MAIntrmMnBdM MT 12.47 +.01 +1.0 +.6 +1.4/B MdCpMltStratM MG 15.87 +.55 +8.1 +9.4 +13.4/D NYIntrmTEBdM MN 10.95 +.01 +.9 +.6 +1.5/B NtnIntrmMnBdM MI 13.34 +.01 +.9 +.5 +1.6/C NtnSTMnBdM MS 12.72 ... +.3 +.1 +.8/C PEIntrmMnBdM MP 12.01 +.01 +1.0 +.5 +1.7/C STUSGovtSecM GS 11.53 -.01 +.2 +.4/D SmCpMltStratM SG 16.46 +.44 +8.8 +10.5 +16.2/CBairdAggrgateBdInstl CI 10.53 -.02 +.5 +2.1/C CorPlusBdInstl CI 10.84 -.02 +.6 +.2 +2.8/A IntermBdInstl CI 10.79 -.01 +.5 -.1 +1.7/D QlInTrmMnBdIns MI 11.43 ... +.8 +.4 +1.2/D ShrtTrmBdInstl CS 9.58 ... +.4 +.1 +1.7/BBaronAsstInstl MG 70.77 +2.51 +5.3 +6.7 +16.7/B AsstRetail b MG 68.10 +2.42 +5.3 +6.7 +16.4/B DiscvInstl SG 18.69 +.37 +7.7 +9.4 +26.7/A DiscvRetail b SG 18.47 +.38 +7.7 +9.4 +26.4/A EmMktsInstl EM 13.25 +.22 +7.5 +6.3 +12.1/D EmMktsRetail b EM 13.22 +.21 +7.5 +6.2 +11.8/D FifthAvenuGrIns LG 28.81 +.99 +8.3 +9.7 +20.2/A FifthAvenuGrRtl b LG 28.25 +.97 +8.2 +9.7 +19.9/A FocedGrInstl MG 16.58 -.03 +.6 +2.7 +15.3/B GrInstl MG 68.29 +2.28 +5.6 +8.1 +16.4/B GrRetail b MG 66.12 +2.21 +5.6 +8.1 +16.1/B IntlGrInstl FG 20.69 +.32 +7.4 +7.3 +10.7/B IntlGrRetail b FG 20.38 +.32 +7.4 +7.3 +10.4/B OppInstl LG 19.83 +.45 +7.4 +8.8 +21.5/A OppRetail b LG 19.07 +.43 +7.3 +8.8 +21.2/A PtnrsInstl MG 51.57 +.93 +4.0 +5.5 +18.8/A PtnrsRetail b MG 50.42 +.91 +4.0 +5.5 +18.5/A RlEsttInstl SR 23.20 +.41 +6.2 +10.0 +7.8/A RlEsttRetail b SR 22.84 +.40 +6.1 +10.0 +7.5/A SmCpInstl SG 27.33 +.76 +8.1 +9.5 +17.1/C SmCpRetail b SG 26.22 +.73 +8.1 +9.5 +16.8/CBeckerValEqRetail d LV 16.79 +.49 +6.6 +8.5 +11.6/CBerkshireFoc d ST 24.83 +1.01 +10.6 +11.2 +25.6/ABernsteinCaliforniaMuni SS 14.09 ... +.8 +.5 +1.1/A IntermDur CI 12.81 -.02 +.8 +.3 +2.4/B IntermDurInstl CI 14.61 -.03 +.7 +.2 +2.4/B NewYorkMuni SS 13.81 +.01 +.8 +.6 +1.1/B ShrtDrDvRSMn MS 12.55 ... +.3 +.2 +.6/DBerwynInc d XY 12.85 +.05 +1.9 +2.1 +5.1/BBishop StreetHawaiiMuniBdIns SI 10.42 +.01 +.8 +.4 +1.2/CBlackRock4060TrgtAlInvC m CA 10.75 +.11 +2.0 +2.2 +4.6/E AdUSTtlMInvA m LB 24.84 +.80 +4.8 +6.2 +14.2/B AdUSTtlMInvIns LB 25.94 +.84 +4.8 +6.1 +14.4/B AdvtgGlbInstl WS 19.84 +.50 +6.2 +7.1 +12.5/B AdvtgGlbInvA m WS 18.85 +.48 +6.1 +7.0 +12.1/B AdvtgIntlIns FB 15.15 +.22 +4.5 +4.7 +8.0/B AdvtgIntlInvA m FB 15.00 +.22 +4.5 +4.7 +7.8/C AdvtgLCCorIns LB 15.23 +.49 +4.4 +5.9 +14.1/B AdvtgLCCorInvA m LB 14.64 +.46 +4.3 +5.9 +13.8/C AdvtgLCCorInvC m LB 12.47 +.39 +4.2 +5.9 +12.9/C AdvtgLCValIns LV 25.77 +.76 +4.1 +5.5 +12.8/B AdvtgLCValInvA m LV 25.24 +.75 +4.1 +5.5 +12.5/B AdvtgLCValInvC m LV 23.40 +.69 +4.0 +5.4 +11.7/C AdvtgLgCpGrIns LG 14.62 +.47 +4.5 +6.1 +15.8/C AdvtgLgCpGrInvA m LG 13.96 +.45 +4.5 +6.2 +15.5/C AdvtgSmCpGrIns SG 16.82 +.44 +7.8 +9.4 +15.4/D AdvtgSmCpGrInvA m SG 12.15 +.32 +7.8 +9.4 +15.1/D AsaDrgnIns PJ 14.20 +.32 +4.7 +4.6 +8.6/E AsaDrgnInvA m PJ 14.02 +.31 +4.7 +4.5 +8.4/E BalCptlInstl MA 21.32 +.43 +3.1 +3.9 +9.8/A BalCptlInvA m MA 21.25 +.43 +3.0 +3.9 +9.4/A BalCptlInvC m MA 18.36 +.37 +3.0 +3.8 +8.6/B BasValInstl LV 20.46 +.46 +4.5 +5.9 +11.8/C BasValInvA m LV 20.18 +.46 +4.5 +5.9 +11.5/D BasValInvC m LV 17.38 +.39 +4.4 +5.8 +10.6/D CAMuniOppsInstl MF 12.38 +.02 +.5 +.4 +2.9/A CAMuniOppsInvA m MF 12.37 +.02 +.5 +.4 +2.7/A CAMuniOppsInvA1 b MF 12.38 +.02 +.5 +.4 +2.8/A CorBdInstl CI 9.29 -.01 +1.1 +.3 +1.6 CorBdInvA m CI 9.30 -.02 +1.0 +.2 +1.3 CorBdK CI 9.31 -.02 +1.0 +.2 +1.6 CptlApprecInstl LG 27.38 +.91 +6.0 +7.0 +17.1/B CptlApprecInvA m LG 25.16 +.83 +5.9 +7.0 +16.8/B CptlApprecInvC m LG 17.90 +.59 +5.9 +7.0 +15.9/C CptlApprecK LG 27.54 +.92 +6.0 +7.0 +17.3/A CptlApprecR b LG 20.40 +.67 +5.9 +7.0 +16.5/B CrdtStrIncIns MU 9.88 +.02 +.9 +1.9 +5.2 CrdtStrIncInvA m MU 9.88 +.02 +.9 +1.8 +5.0 EmMktsInstl EM 22.30 +.60 +8.0 +7.0 +19.0/A EmMktsInvA m EM 21.53 +.59 +8.0 +7.0 +18.6/A EngyResInvA m EE 15.14 +.39 +11.9 +13.8 +5.6/C EqDivInstl LV 19.80 +.47 +5.0 +5.9 +13.0/B EqDivInvA m LV 19.74 +.47 +5.1 +5.9 +12.7/B EqDivInvC m LV 18.96 +.45 +5.0 +5.9 +11.9/C EqDivR b LV 19.91 +.47 +5.0 +5.8 +12.4/C EuroInvA m ES 12.39 +.13 +3.8 +4.2 +1.1/E Exch LB 1044.44 +30.21 +1.6 +2.6 +11.8/D FltngRtIncInstl BL 9.91 +.01 +.9 +2.3 +4.5 FltngRtIncInvA m BL 9.91 +.01 +.8 +2.3 +4.2 FltngRtIncInvC m BL 9.90 +.01 +.8 +2.3 +3.5 FocGrInstl LG 4.41 +.14 +6.1 +7.4 +17.3/A FocGrInvA m LG 4.06 +.13 +5.8 +7.2 +16.9/B GNMAInstl GI 9.16 -.02 +.9 +.2 +1.0 GNMAInvA m GI 9.20 -.02 +.9 +.2 +.8 GlbAllcIncInstl IH 17.99 +.19 +2.8 +3.4 +6.1/D GlbAllcIncInvA m IH 17.88 +.18 +2.7 +3.4 +5.8/E GlbAllcIncInvC m IH 16.03 +.16 +2.7 +3.3 +5.0/E GlbAllcIncR b IH 16.99 +.17 +2.8 +3.3 +5.5/E GlbLSCrdtInstl XS 9.71 +.03 +.9 +1.3 +2.4/D GlbLSCrdtInvA m XS 9.70 +.03 +.9 +1.1 +2.1/D GlbLSCrdtInvC m XS 9.54 +.03 +.8 +1.2 +1.3/E HYBdInstl HY 7.40 +.04 +2.7 +3.9 +8.5/B HYBdInvA m HY 7.40 +.04 +2.6 +4.0 +8.1/B HYBdInvC m HY 7.41 +.04 +2.5 +4.0 +7.3/D HYBdK HY 7.40 +.04 +2.5 +3.9 +8.6/B HYBdSvc b HY 7.40 +.04 +2.5 +3.9 +8.1/B HYMuniInstl HM 9.47 -.01 +.6 +.2 +3.8/B HighEqIncIns LV 24.95 +.45 +3.1 +3.9 +11.0/D HighEqIncInvA m LV 21.14 +.38 +3.1 +3.9 +10.6/D HthSciOpIns SH 59.17 +1.62 +4.1 +3.9 +13.5/A HthSciOpInvA m SH 56.29 +1.54 +4.1 +3.9 +13.2/A HthSciOpInvC m SH 49.12 +1.34 +4.0 +3.9 +12.4/B InflProtBdInstl IP 10.26 -.04 +.9 +.4 +1.9 InflProtBdInvA m IP 10.01 -.04 +.9 +.4 +1.6 InflProtBdInvC m IP 9.68 -.04 +.8 +.3 +.9 IntlDivIns FB 26.42 +.25 +2.1 +2.6 +4.8/E IntlDivInvA m FB 24.64 +.23 +2.2 +2.6 +4.5/E IntlInstl FB 14.81 +.38 +4.9 +6.9 +7.2/C IntlInvA m FB 14.50 +.37 +4.8 +6.9 +6.9/D LCFocGrIns LG 11.91 +.39 +6.0 +7.2 +19.1/A LCFocGrInvA m LG 10.92 +.35 +6.0 +7.3 +18.8/A LCFocGrInvC m LG 8.04 +.26 +6.0 +7.2 +17.8/A LPDyn2020Instl TE 14.51 +.17 +1.7 +2.7 +7.5 LPDyn2020InvA m TE 13.25 +.15 +1.6 +2.6 +7.2 LPDyn2030InvA m TH 11.96 +.21 +1.8 +3.7 +9.4 LPDyn2040InvA m TJ 14.04 +.31 +1.8 +4.5 +11.1 LatinAmerInstl LS 52.85 +.84 +15.1 +11.1 +24.2/B LatinAmerInvA m LS 52.23 +.83 +15.1 +11.1 +23.8/C LngHrznEqInvA m WS 12.07 +.35 +4.2 +4.9 +9.3/D LowDurBdInstl CS 9.45 ... +.6 +.2 +1.6 LowDurBdInvA m CS 9.45 ... +.4 +.1 +1.4 LowDurBdInvC m CS 9.44 -.01 +.4 +.2 +.6 LowDurBdK CS 9.44 -.01 +.5 +.2 +1.7 ManagedIncK XY 9.70 +.03 +1.2 +1.4 +5.0/B MidCapDivIns MV 16.63 +.37 +6.3 +8.1 +13.4/A MidCapDivInvA m MV 15.82 +.36 +6.3 +8.1 +13.1/B MidCpGrEqInstl MG 23.94 +.88 +5.4 +6.1 +19.1/A MidCpGrEqInvA m MG 20.72 +.76 +5.3 +6.0 +18.8/A MidCpGrEqInvC m MG 16.15 +.59 +5.3 +6.0 +17.9/A NJMuniBdInstl MJ 10.95 ... +.8 +.4 +2.7/A NJMuniBdInvA m MJ 10.96 ... +.8 +.4 +2.4/B NYMuniOppsInstl MN 11.07 +.01 +.7 +.6 +3.1/A NYMuniOppsInvA m MN 11.08 +.02 +.7 +.6 +2.8/A NYMuniOppsInvA1 b MN 11.08 +.02 +.7 +.6 +3.0/A NYMuniOppsInvC m MN 11.07 +.01 +.6 +.5 +2.1/A NatrlResTrInvA m SN 22.82 +.39 +6.7 +7.1 +11.1/B NtnlMnInstl MI 10.69 ... +.8 +.3 +2.0/A NtnlMnInvA m MI 10.69 -.01 +.7 +.2 +1.8/B NtnlMnInvC m MI 10.69 -.01 +.7 +.2 +1.0/D PAMuniBdInstl MP 10.82 ... +.8 +.4 +2.1/B PAMuniBdInvA m MP 10.83 ... +.8 +.4 +1.8/C ShrtTrmMuniIns MS 10.09 ... +.2 +.2 +.7/D ShrtTrmMuniInvA m MS 10.10 ... +.3 +.1 +.5/E StrGlbBdIncIns IB 5.81 -.03 +1.8 +.4 +4.0 StrGlbBdIncIvA m IB 5.81 -.03 +1.8 +.6 +3.8 StrIncOpA m NT 9.63 ... +.6 +.5 +2.7 StrIncOpC m NT 9.62 ... +.5 +.4 +1.9 StrIncOpIns NT 9.63 ... +.6 +.4 +3.0 StratMuOpIns MI 11.39 +.02 +.5 +.5 +3.3/A StratMuOpInvA m MI 11.39 +.02 +.6 +.6 +3.0/A StratMuOpIvC m MI 11.39 +.02 +.5 +.5 +2.3/A TactOppsInstl GY 13.74 +.03 +.3 +.4 +5.4/A TactOppsInvA m GY 13.64 +.03 +.3 +.4 +5.0/A TechOppsInstl ST 28.04 +.84 +7.4 +7.6 +25.5/A TechOppsInvA m ST 26.02 +.78 +7.4 +7.6 +25.2/A TechOppsInvC m ST 22.01 +.66 +7.3 +7.5 +24.2/B TtlRetInstl CI 11.23 -.02 +.7 +.4 +2.1/C TtlRetInvA m CI 11.23 -.03 +.7 +.3 +1.8/C TtlRetInvC m CI 11.22 -.03 +.6 +.2 +1.1/E TtlRetR b CI 11.23 -.03 +.6 +.2 +1.5/D USGovtBdInstl GI 10.12 -.04 +1.0 +.1 +1.1 USGovtBdInvA m GI 10.15 -.03 +1.0 +.8 USMortgInstl CI 9.93 -.02 +.7 +.3 +2.0/CBogle Investment ManSmCpGrInstl SB 25.12 +.64 +8.6 +10.1 +14.6/BBoston PartnersLSEqInstl LO 18.11 +.30 +3.7 +4.4 +4.3/C SmCpValIIInstl SV 22.72 +.58 +10.0 +10.3 +12.4/C SmCpValIIInv b SV 21.70 +.55 +10.0 +10.3 +12.1/CBoston TrustAsstMgmt AL 46.12 +1.19 +3.6 +4.2 +11.3/A Eq LB 23.87 +.77 +4.4 +5.4 +14.3/BBragg Capital TrustQueensRdSmCpVal SV 24.46 +.38 +4.8 +5.8 +9.2/EBrandesIntlEqI FV 16.78 +.23 +6.5 +6.7 +9.4/ABridgesInvm LG 61.43 +1.65 +5.3 +7.0 +13.8/DBridgewayAggresivInvs1 MB 57.61 +1.70 +8.5 +9.9 +10.9/C BlueChip35Idx LB 13.38 +.34 +4.2 +5.7 +14.7/A UltraSmCo SV 25.08 +.68 +10.7 +11.9 +8.7/E UltraSmCoMkt d SB 11.29 +.11 +8.0 +10.6 +12.2/DBright RockQualLgCpInstl LB 15.75 +.33 +3.6 +5.2 +10.3/EBroadviewOpp SB 27.29 +.74 +7.1 +9.6 +11.4/DBrookeld InvestmenGlbLtdInfrasI XO 12.09 +.16 +6.1 +7.2 +10.9/B GlbLtdInfrasY XO 12.08 +.15 +6.1 +7.2 +10.9/B GlbLtdRlEsttI GR 12.59 +.26 +3.4 +6.8 +7.5/CBrown AdvisoryFlexEqIns d LG 20.48 +.72 +5.5 +7.1 +15.6/C GrEqInstl d LG 21.12 +.62 +6.9 +7.6 +16.7/B GrEqInv d LG 20.88 +.61 +6.9 +7.7 +16.5/B IntermIncInv d CI 10.34 -.02 +.4 -.1 +1.4/D MrylndBdInv d SI 10.50 ... +.7 +.3 +1.6/A SmCpFdmtlValIns d SB 23.36 +.56 +6.5 +8.0 +12.0/D SmCpGrInv d SG 18.39 +.54 +7.6 +8.9 +14.6/D SmrstEmMktsIns d EM 9.05 +.14 +5.9 +5.2 +8.2/EBrown Cap MgmtSmCoInv b SG 91.45 +3.58 +9.0 +9.7 +19.4/ABruceBruce MA 512.21 +7.41 +2.5 +4.0 +6.5/EBuffaloDiscv MG 22.66 +.68 +6.6 +7.1 +13.5/D EmergOpps SG 14.22 +.29 +9.5 +8.6 +18.8/B FlexInc x AL 14.58 +.22 +5.3 +6.4 +9.7/C Gr LG 23.12 +.71 +5.8 +6.2 +14.4/D HY x HY 10.64 +.01 +1.2 +2.5 +4.9/E LgCp LG 28.56 +.69 +4.7 +5.9 +15.2/C MidCp MG 13.06 +.32 +7.4 +8.1 +10.2/E SmCp SG 11.75 +.34 +9.4 +11.1 +17.0/CCG Capital MarketsCorFI CI 7.86 -.01 +1.3 +.4 +2.1 EmMktsEqInvms EM 13.82 +.29 +6.7 +6.6 +14.7/B IntlEq FB 11.34 +.18 +5.4 +5.9 +7.5/C IntlFI IB 7.68 +.03 +.8 +.5 +4.1 LgCpEq LG 17.50 +.47 +5.5 +7.0 +12.7/E MuniBdInvms ML 9.17 +.01 +1.1 +.5 +1.6/D SmMidCpEq SG 17.45 +.49 +8.2 +9.8 +12.0/ECGMFoc LB 43.63 +1.07 +7.7 +9.0 +9.7/E Mut AL 28.96 +.46 +8.0 +9.2 +9.6/D Rlty LB 27.63 +.45 +5.8 +9.2 +10.3/ECIBCAtDipEqInstl LB 18.85 +.55 +4.7 +6.2 +15.7/ACMAdvsFI CS 10.82 -.02 +.2 +.7 +2.9/ACRMMidCpValInstl MB 19.81 +.52 +6.2 +7.3 +15.2/A SmCpValInstl SB 16.73 +.41 +8.0 +9.8 +13.7/BCalamosCnvrtA m CV 16.22 +.20 +3.7 +4.6 +10.5/C CnvrtC m CV 16.03 +.18 +3.7 +4.6 +9.6/D CnvrtInstl CV 14.30 +.17 +3.7 +4.6 +10.8/C EvolvingWldGrI EM 13.18 +.18 +4.9 +4.5 +7.7/E GrA m LG 28.12 +.92 +6.1 +7.8 +11.5/E GrC m LG 16.02 +.52 +6.1 +7.8 +10.7/E GrIncA m AL 30.02 +.74 +4.3 +5.8 +10.9/A GrIncC m AL 30.20 +.74 +4.3 +5.8 +10.1/C GrIncInstl AL 28.77 +.71 +4.4 +5.8 +11.2/A GrInstl LG 38.43 +1.26 +6.1 +7.8 +11.8/E IntlGrInstl FG 16.19 +.33 +6.0 +6.1 +7.2/D MktNetrlIncA m NE 13.06 +.09 +1.0 +1.7 +5.1/A MktNetrlIncC m NE 13.28 +.10 +1.0 +1.8 +4.3/A MktNetrlIncIns NE 12.89 +.09 +1.0 +1.7 +5.3/ACalvertBalA m MA 30.45 +.50 +3.2 +3.9 +8.4/C BdA m CI 15.73 -.02 +.5 +.1 +2.4/B EqA m LG 43.67 +.88 +4.2 +4.9 +15.2/C EqC m LG 24.15 +.49 +4.1 +4.9 +14.4/D IncA m TW 15.67 +.02 +.7 +1.1 +3.1/D IntlEqA m FB 16.05 +.23 +4.2 +4.3 +5.3/E MdCpA m MB 30.01 +.85 +4.9 +6.5 +10.1/D RspMuniIncA m MI 15.69 +.02 +.9 +.5 +1.6/C ShrtDurIncA m CS 15.73 +.03 +.6 +.6 +2.0/B USLCCrRspnbIdxA m LB 21.94 +.66 +5.9 +7.1 +14.3/BCambiarGlblUltrFcsInv d WS 16.82 +.31 +5.9 +9.4 +1.3/E IntlEqInv d FB 24.45 +.48 +4.6 +6.1 +4.1/E OppInstl LV 19.56 +.56 +5.6 +7.6 +10.2/E OppInv LV 19.65 +.56 +5.7 +7.6 +10.0/E SmCpInstl d SB 15.29 +.46 +9.8 +10.8 +10.1/ECarillonClVtCptlApprA m LG 37.69 +1.14 +5.7 +7.0 +14.1/D EagleGrIncA m LV 19.53 +.38 +2.4 +4.2 +14.5/A EagleGrIncC m LV 18.63 +.35 +2.3 +4.2 +13.6/A EglMidCpGrA m MG 54.87 +1.86 +8.1 +9.5 +16.9/B EglMidCpGrC m MG 43.16 +1.46 +8.0 +9.5 +16.1/B EglSmCpGrA m SG 46.45 +1.24 +10.1 +10.6 +14.6/D EglSmCpGrC m SG 30.92 +.82 +10.0 +10.5 +13.8/D ReamsCore+BdI CI 31.19 -.14 +.7 -.3 +2.4/B ReamsCoreBdI CI 11.27 -.04 +.5 -.3 +1.9/C ReamsUnconsBdI NT 11.66 ... +1.0 +.4 +3.4/C ScoutIntlI FB 16.98 +.38 +6.6 +6.9 +8.9/A ScoutMdCpI MB 17.05 +.50 +6.0 +7.5 +15.6/A ScoutSmCpI SG 27.05 +.70 +8.5 +10.1 +20.4/ACausewayIntlValInstl d FV 14.55 +.30 +6.8 +6.9 +6.8/C IntlValInv d FV 14.46 +.31 +6.8 +7.0 +6.6/CCenter Coast CapitalBrkfldMLPFocA m LP 6.54 +.12 +12.0 +15.5 +9.6/D BrkfldMLPFocC m LP 5.96 +.10 +11.8 +15.5 +8.7/DChamplainSmCoAdv b SG 18.26 +.59 +6.8 +7.7 +17.9/BCity National RochdaCorpBdServicing CS 10.18 ... +.5 +.2 +1.4/C DivIncN b LV 36.63 +.53 +2.4 +4.3 +7.4/EClearBridgeAggresivGrA m LG 174.59 +4.47 +7.2 +9.5 +10.8/E AggresivGrC m LG 133.47 +3.40 +7.1 +9.5 +10.0/E AggresivGrI LG 195.72 +5.03 +7.2 +9.5 +11.1/E AggresivGrIS LG 198.04 +5.09 +7.2 +9.5 +11.2/E AllCpValA m LV 12.12 +.43 +8.3 +9.8 +12.9/B AllCpValC m LV 10.26 +.36 +8.1 +9.7 +12.1/C ApprecA m LB 22.80 +.62 +4.0 +5.0 +12.9/D ApprecC m LB 21.96 +.59 +4.0 +4.9 +12.0/D ApprecI LB 22.63 +.61 +4.0 +5.0 +13.2/C ApprecIS LB 22.70 +.62 +4.1 +5.0 +13.3/C DivStrat1 LB 22.33 +.59 +5.4 +6.3 +14.0/B DivStratA m LB 22.31 +.59 +5.4 +6.2 +13.6/C DivStratC m LB 21.97 +.57 +5.3 +6.2 +12.9/D DivStratI LB 22.93 +.61 +5.4 +6.3 +14.0/B IntlGrC m FG 37.73 +.73 +4.3 +4.9 +11.1/A IntlGrI FG 43.69 +.87 +4.4 +5.0 +12.3/A IntlValA m FV 9.69 +.21 +6.4 +7.3 +5.2/D IntlValIS FV 9.72 +.21 +6.5 +7.3 +5.7/D LgCpGrA m LG 42.16 +1.09 +6.3 +8.1 +16.3/B LgCpGrC m LG 33.47 +.86 +6.3 +8.1 +15.5/C LgCpGrI LG 46.86 +1.21 +6.3 +8.1 +16.7/B LgCpValA m LV 30.03 +.91 +4.7 +6.6 +10.6/D LgCpValC m LV 29.11 +.88 +4.7 +6.6 +9.8/E LgCpValI LV 29.97 +.91 +4.8 +6.6 +10.9/D MidCpA m MB 30.46 +.93 +6.6 +9.0 +8.7/E MidCpC m MB 24.04 +.73 +6.6 +9.0 +8.0/E MidCpI MB 33.92 +1.04 +6.7 +9.0 +9.1/E MidCpIS MB 34.22 +1.05 +6.7 +9.1 +9.2/E SmCpC m SG 34.30 +1.01 +8.8 +11.0 +16.0/C SmCpGrA m SG 32.38 +.73 +8.7 +8.9 +18.9/B SmCpGrI SG 34.91 +.79 +8.8 +9.0 +19.2/A SmCpGrIS SG 35.34 +.80 +8.8 +9.0 +19.4/A SmCpGrR b SG 31.41 +.71 +8.7 +8.9 +18.5/B SmCpI SG 57.04 +1.68 +8.9 +11.1 +17.2/C SmCpValA m SV 15.37 +.49 +7.1 +11.5 +10.5/D TactDivIncA m MV 15.98 +.28 +4.9 +6.3 +9.3/E TactDivIncC m MV 15.16 +.26 +4.9 +6.2 +8.5/E TactDivIncI MV 16.10 +.29 +5.0 +6.3 +9.6/E ValTrustC m LB 74.76 +2.36 +7.3 +9.4 +10.6/E ValTrustI LB 89.83 +2.85 +7.3 +9.5 +11.6/EClermontCLSGrandIncN CA 10.44 +.11 +3.4 +4.0 +6.8/BClipperClipper LB 104.86 +4.17 +7.5 +9.1 +13.0/CCohen & SteersGlbInfras,IncI XO 18.74 +.36 +4.5 +5.8 +11.5/A GlbRltys,IncA m GR 52.40 +.88 +2.6 +5.6 +7.8/B GlbRltys,IncI GR 52.66 +.90 +2.7 +5.6 +8.1/B InstlRltys SR 41.76 +.92 +2.4 +6.4 +7.0/B IntlRltyI GR 11.75 +.11 +3.5 +5.1 +10.5/A PrfrdScInc,IncA m RR 13.12 +.09 +2.7 +2.9 +4.4/B PrfrdScInc,IncC m RR 13.04 +.09 +2.6 +2.8 +3.7/D PrfrdScInc,IncI RR 13.15 +.09 +2.7 +2.9 +4.7/B RlEsttSecIncA m SR 14.54 +.31 +2.1 +6.2 +7.5/A RlEsttSecIncC m SR 13.14 +.28 +2.1 +6.2 +6.8/B RlEsttSecIncIns SR 15.33 +.33 +2.1 +6.2 +7.8/A Rltys SR 61.97 +1.38 +2.4 +6.5 +6.8/BColorado BondSharesATxEx f SI 9.06 ... +.7 +.3 +4.5ColumbiaAMTFrCAIMBIns MF 10.28 ... +.8 +.4 +1.7/B AMTFrCTIMBIns SI 10.33 ... +.8 +.4 +1.1/C AMTFrIMBA m MI 10.26 -.01 +.8 +.3 +1.3/D AMTFrIMBIns MI 10.27 ... +.9 +.5 +1.5/C AMTFrMAIMBIns MT 10.31 ... +.8 +.3 +1.2/C AMTFrNYIMBIns MN 11.68 ... +.9 +.4 +1.5/B AMTFrORIMBIns SI 12.14 ... +.8 +.4 +1.4/B AMTFrSCIMBIns SI 10.03 ... +.9 +.5 +1.4/B AcornA m MG 11.57 +.34 +7.8 +8.6 +16.7/B AcornC m MG 5.09 +.15 +7.6 +8.5 +15.8/B AcornIns MG 14.11 +.42 +7.8 +8.7 +17.0/B AcornIntSelIns FG 25.36 +.56 +6.2 +6.5 +12.1/A AcornIntlA m FR 31.34 +.62 +6.3 +6.3 +7.8/C AcornIntlIns FR 31.37 +.62 +6.3 +6.3 +8.0/C AcornSelA m MG 11.34 +.42 +8.2 +9.7 +14.6/C AcornSelIns MG 13.19 +.49 +8.2 +9.6 +14.9/C AcornUSAIns SG 14.19 +.38 +9.8 +10.0 +17.9/B BalA m MA 38.52 +.75 +3.0 +4.2 +7.6/D BalIns MA 38.44 +.75 +3.1 +4.2 +7.8/D ContrCoreA m LB 22.81 +.75 +4.8 +6.9 +11.5/E ContrCoreIns LB 22.98 +.76 +4.8 +7.0 +11.8/D ContrCoreV f LB 22.57 +.74 +4.8 +6.9 +11.5/E ContrEurpA m ES 6.18 +.08 +6.2 +6.2 +3.9/D ConvrtSecsA m CV 19.93 +.36 +5.7 +6.2 +13.3/A ConvrtSecsIns CV 19.96 +.36 +5.7 +6.3 +13.5/A CorpIncIns TW 9.72 +.01 +.5 +1.1 +4.2/B CptAllcAgrA m AL 11.74 +.28 +5.1 +6.3 +10.7/B CptAllcAgrC m AL 11.45 +.27 +5.0 +6.2 +9.8/C CptAllcCnsA m XY 9.67 +.05 +1.7 +1.8 +4.1/D CptAllcMdAgA m MA 11.50 +.22 +4.2 +5.2 +9.2/B CptAllcMdAgC m MA 11.53 +.22 +4.2 +5.2 +8.4/C CptAllcMdAgIns MA 11.47 +.21 +4.2 +5.2 +9.5/A CptAllcMdCnsA m CA 10.24 +.09 +2.4 +2.8 +5.7/D CptAllcModA m CA 10.58 +.16 +3.4 +4.2 +7.6/A CptAllcModC m CA 10.49 +.15 +3.4 +4.2 +6.8/B DiscpCoreA m LB 11.28 +.32 +5.5 +6.5 +14.5/B DivIncA m LV 20.61 +.53 +3.7 +4.9 +13.2/B DivIncC m LV 19.94 +.52 +3.7 +4.8 +12.4/C DivIncIns LV 20.63 +.53 +3.7 +4.9 +13.5/A DivIncV f LV 20.62 +.53 +3.7 +4.9 +13.2/B DivOppA m LV 8.64 +.20 +4.6 +5.8 +11.4/D DivOppC m LV 8.43 +.19 +4.6 +5.8 +10.5/E EmMktsIns EM 11.59 +.25 +7.5 +6.7 +13.3/C FltRtA m BL 8.90 ... +1.6 +2.4 +5.5/B GlEngNatResA m SN 17.10 +.43 +8.3 +9.0 +11.4/B GlEngNatResI SN 17.30 +.43 +8.3 +9.0 +11.7/B GlbDivOppA m WS 17.01 +.34 +5.0 +5.8 +7.8/E GlbDivOppIns WS 17.07 +.34 +5.0 +5.9 +8.1/E GlbEqValA m WS 12.45 +.32 +5.0 +6.1 +11.3/C GlbOppsA m IH 13.20 +.15 +3.6 +3.9 +7.9/B GlbStratEqA m WS 13.62 +.33 +5.6 +6.5 +12.0/B GlbTechGrA m ST 30.15 +.87 +5.6 +7.0 +23.8/B GlbTechGrC m ST 27.06 +.78 +5.6 +7.0 +22.9/B GlbTechGrIns ST 31.36 +.91 +5.7 +7.0 +24.1/B GrtrChinaA m CH 41.63 +1.54 +8.1 +8.4 +14.8/C HYBdA m HY 2.81 +.02 +2.3 +4.3 +6.6/D HYMuniA m HM 10.36 -.01 +.5 +.1 +2.9/C HYMuniIns HM 10.37 -.01 +.6 +.2 +3.2/C IncBuilderA m XY 11.58 +.08 +2.2 +2.8 +6.8/A IncOppsA m HY 9.47 +.06 +2.5 +4.4 +6.4/E LgCpEnhCoreA b LB 22.49 +.66 +5.4 +6.8 +14.8/A LgCpEnhCoreIns LB 22.43 +.66 +5.4 +6.8 +15.0/A LgCpGrA m LG 37.75 +1.27 +6.0 +8.1 +14.1/D LgCpGrC m LG 30.92 +1.03 +5.9 +8.0 +13.2/E LgCpGrIIIA m LG 16.30 +.55 +5.9 +8.1 +14.0/D LgCpGrIIIIns LG 17.70 +.60 +6.0 +8.1 +14.4/D LgCpGrIns LG 39.39 +1.32 +6.0 +8.1 +14.4/D LgCpGrV f LG 37.39 +1.26 +6.0 +8.1 +14.1/D LgCpIdxA b LB 46.22 +1.30 +5.0 +6.6 +14.2/B LgCpIdxIns LB 46.47 +1.31 +5.0 +6.6 +14.5/B LgCpValA m LV 12.48 +.45 +6.0 +7.7 +11.8/C LmtDurCrdtA m CS 9.61 ... +.2 +.1 +3.0/A MNTxExmptA m SM 5.34 -.01 +.6 +.1 +1.6/B MidCapGrA m MG 20.48 +.55 +6.6 +7.5 +12.3/E MidCapGrIns MG 22.23 +.59 +6.6 +7.5 +12.5/E MidCapIdxA b MB 14.69 +.43 +7.3 +9.3 +13.9/B MidCapIdxIns MB 14.62 +.44 +7.3 +9.3 +14.3/A QualityIncA m CI 5.35 -.03 +.5 -.2 +2.0/C RlEstateEqA m SR 12.81 +.25 +2.1 +6.1 +4.6/D RlEstateEqIns SR 12.84 +.25 +2.1 +6.1 +4.8/D S/MCpValA m SV 8.56 +.21 +7.5 +10.0 +10.7/D STBdA m CS 9.87 ... +.4 +.2 +.9/D STBdIns CS 9.85 -.01 +.3 +.2 +1.2/D STBdIns3 CS 9.85 ... +.3 +.2 +1.3/C STMuniBdA m MS 10.30 ... +.3 +.2 +.7/D STMuniBdIns MS 10.30 ... +.4 +.2 +1.0/B SelGlbEqA m WS 12.04 +.37 +5.2 +5.4 +14.1/A SelIntlEqA m FG 13.11 +.28 +6.1 +6.0 +5.8/E SelIntlEqIns FG 13.41 +.29 +6.1 +6.0 +6.1/E SelLgCpEqA m LB 13.38 +.47 +5.3 +7.0 +14.5/B SelLgCpEqIns LB 13.26 +.45 +5.2 +6.9 +14.8/A SelLgCpGrA m LG 13.79 +.59 +9.2 +11.4 +14.3/D SelLgCpGrIns LG 14.34 +.62 +9.3 +11.5 +14.6/D SelLgCpValA m LV 23.94 +.83 +7.8 +8.9 +15.4/A SelM/CValA m MV 9.71 +.36 +7.4 +9.1 +10.5/D SelM/CValInstl MV 9.74 +.36 +7.4 +9.1 +10.7/D SelSmCpValA m SB 15.86 +.23 +7.3 +8.9 +10.5/E SlgCmsInfoA m ST 62.53 +1.12 +5.7 +7.3 +20.3/D SlgCmsInfoC m ST 40.84 +.73 +5.6 +7.2 +19.4/D SlgGlbTechA m ST 34.25 +.61 +5.8 +7.3 +20.4/D SlgGlbTechC m ST 25.67 +.45 +5.7 +7.2 +19.5/D SmCpGrIA m SG 16.55 +.58 +10.6 +12.1 +21.5/A SmCpGrIIns SG 17.76 +.62 +10.7 +12.1 +21.8/A SmCpIdxA b SB 22.33 +.54 +7.8 +9.5 +16.0/A SmCpIdxIns SB 22.46 +.55 +7.8 +9.5 +16.3/A SmCpValIA m SV 35.07 +.85 +8.7 +11.4 +15.5/A SmCpValIIA m SV 14.23 +.36 +7.2 +10.3 +11.3/D SmCpValIIIns SV 14.47 +.37 +7.3 +10.3 +11.5/C SmCpValIIns SV 39.30 +.95 +8.7 +11.4 +15.8/A StratIncA m NT 5.83 +.02 +1.6 +1.9 +5.5/A StratIncC m NT 5.82 +.01 +1.2 +1.7 +4.6/B StratIncIns NT 5.73 +.02 +1.4 +1.8 +5.7/A StratMuniIncA m ML 3.93 ... +.9 +.2 +2.4/B StrtCAMuIncA m MC 7.44 -.01 +.6 +.2 +1.8/C StrtCAMuIncInst MC 7.44 -.01 +.6 +.2 +2.0/B StrtNYMuIncA m MY 7.22 ... +.6 +.2 +1.6/C ThermostatA m XY 14.17 +.13 +2.4 +2.3 +4.9/B ThermostatC m XY 14.27 +.13 +2.4 +2.2 +4.1/D ThermostatIns XY 13.96 +.13 +2.4 +2.3 +5.2/B TtlRetBdA m CI 8.84 -.02 +.7 +.4 +2.7/B TtlRetBdIns CI 8.84 -.02 +.7 +.4 +2.9/A TxExmptA m ML 13.16 -.02 +.7 +.1 +1.8/C TxExmptC m ML 13.16 -.02 +.6 +.1 +1.2/E TxExmptIns ML 13.17 -.01 +.7 +.2 +2.1/C USTrsIdxIns GI 10.84 -.04 +.4 -.4 +.6/CCommerceBd CI 19.22 -.06 +.3 -.1 +2.4/B Gr LG 30.92 +.87 +4.1 +5.5 +15.9/C KansasTFIntrmBd SI 19.18 ... +.9 +.4 +1.4/B MidCpGr MG 36.61 +1.13 +6.0 +7.0 +14.8/C MssrTFIntrmBd SI 19.24 ... +.8 +.4 +1.6/A NtnlTFIntrmBd MI 19.35 ... +1.0 +.4 +1.6/C ShrtTrmGovt GS 16.84 -.02 +.3 -.1 +.7/B Val LV 28.38 +.65 +4.6 +4.8 +13.5/ACommunity ReinvestQlfdInvm b GI 10.29 -.03 +.3 -.2 +.6/CConvergenceCorPlusInstl LB 18.17 +.39 +3.1 +3.9 +13.5/CCopeland Capital ManRkMgdDivGrI d LB 12.78 +.04 -1.4 +.2 +8.9/ECopleyCopley d LV 104.72 +1.34 -3.5 +1.3 +14.8Credit SuisseCmdtyRetStratA m BB 4.56 +.10 +2.5 +6.0 +4.3/C CmdtyRetStratI BB 4.66 +.10 +2.3 +6.2 +4.6/C FltngRtHiIncA m BL 6.70 ... +1.1 +1.9 +5.1/C FltngRtHiIncC m BL 6.72 ... +1.1 +1.8 +4.3/DCrossmark StewardS/MCpEnhIdxA b SB 13.18 +.36 +3.6 +8.1 +14.0CullenHiDivEqInstl d LV 15.95 +.32 +3.5 +4.4 +11.3/D HiDivEqRetail m LV 15.94 +.32 +3.4 +4.4 +11.1/DCutlerEq LV 19.15 +.44 +4.2 +4.8 +12.7/BDFAAsiaPacSmCoIns PJ 20.44 +.39 +2.8 +4.8 +11.1/D CAInTmMnBdIns MF 10.52 +.01 +.7 +.5 +1.0/D CASTMnBdIns SS 10.28 ... +.2 +.1 +.7/D CSTGEIntlScCrEq FB 8.59 -.03 +4.0 +4.4 +8.4/B CSTGEUSSclCrEq2 MB 15.27 +.43 +6.4 +8.1 +14.7/A CntnntlSmCIns ES 23.03 +.14 +6.5 +6.2 +10.2/A EMktCorEqI EM 20.20 +.32 +5.8 +4.9 +14.8/B EMktSCInstl EM 19.55 +.24 +5.5 +4.3 +12.6/C EmMktsII EM 24.37 +.40 +5.8 +5.0 +15.8/A EmMktsInstl EM 27.07 +.44 +5.8 +5.0 +15.6/A EmMktsSocialCor EM 13.04 +.20 +6.0 +5.1 +15.6/A EmMktsValInstl EM 28.15 +.43 +5.4 +4.8 +18.4/A EnhUSLgCoInstl LB 12.14 +.35 +5.7 +6.8 +14.3/B FvYrGlbFIIns IB 10.57 +.01 +.5 +.2 +1.6/E GlbAllc2575Ins XY 13.09 +.07 +1.9 +1.9 +4.5/C GlbAllc6040Ins MA 17.19 +.26 +3.9 +4.5 +8.8/B GlbEqInstl WS 21.57 +.52 +6.1 +7.4 +13.0/A GlbRlEsttSec GR 10.56 +.16 +2.8 +5.6 +7.6/C InflProtSecIns IP 11.37 -.07 +.6 +.3 +2.0/B IntlCorEqIns FB 12.46 +.19 +6.0 +6.5 +9.4/A IntlLgCpGr FG 11.85 +.18 +5.1 +5.5 +8.0/C IntlRlEsttScIns GR 4.80 +.03 +4.1 +5.0 +7.5/C IntlSclCrEqInst FB 12.01 +.19 +6.2 +6.5 +9.7/A IntlSmCoInstl FQ 16.93 +.19 +6.2 +6.3 +9.1/B IntlSmCpGr FR 13.21 +.21 +6.5 +6.4 +9.5/B IntlSmCpValIns FA 17.70 +.17 +6.3 +6.3 +7.5/C IntlSstnbtyCor1 FB 9.68 +.15 +5.8 +6.1 +8.9/A IntlValIII FV 14.52 +.26 +6.0 +6.9 +10.6/A IntlValInstl FV 17.03 +.31 +6.0 +7.0 +10.5/A IntlVctrEqIns FA 11.08 +.16 +6.2 +6.5 +9.5/A ItmGovtFIIns GI 12.13 -.06 +.5 -.4 +.7/C ItmTExtnddQlIns TW 10.23 -.01 +.6 +.1 +2.1/E ItmTMnBdIns MI 10.14 +.01 +.8 +.5 +.9/E JapaneseSmCoIns JS 22.95 +.48 +3.5 +5.1 +10.3/B LgCpIntlInstl FB 21.20 +.35 +5.4 +6.1 +9.1/A OneYearFIInstl UB 10.28 +.01 +.3 +.1 +1.2/D RlEsttSecInstl SR 34.63 +.68 +2.2 +5.9 +7.5/A STGovtInstl GS 10.47 -.01 +.4 -.1 +.6/C STMuniBdInstl MS 10.16 +.01 +.3 +.2 +.7/D ShTrmExQtyI CS 10.58 ... +.5 +.1 +1.6/B SlvLyHdgGlEqIns WS 15.04 +.36 +6.0 +7.0 +13.0/A SlvlyHdgGlFIIns IB 9.38 +.01 +.4 +.1 +2.8/C TAUSCorEq2Instl MB 17.36 +.50 +6.4 +8.0 +14.1/A TAWexUSCrEqIns FB 10.19 +.16 +5.9 +5.9 +10.5/A TMdIntlVal FV 14.48 +.26 +6.1 +6.9 +10.4/A TMdUSEq LB 28.85 +.82 +5.6 +7.1 +14.8/A TMdUSMktwdVl LV 28.44 +.81 +6.2 +8.1 +13.3/A TMdUSMktwdVlII LV 26.42 +.76 +6.3 +8.1 +13.5/A TMdUSSmCp SB 40.35 +1.02 +7.7 +9.5 +13.5/B TMdUSTrgtedVal SV 32.99 +.88 +8.7 +10.3 +12.3/C TwYrGlbFIIns IB 9.86 +.01 +.4 +.1 +1.2/E TwoYrFIInstl CS 9.93 +.01 +.4 +.1 +1.1/D TwoYrGovtInstl GS 9.74 +.01 +.3 +.1 +.8/B USCorEq1Instl LB 22.14 +.62 +6.1 +7.7 +14.8/A USCorEqIIInstl MB 20.52 +.58 +6.4 +8.1 +14.3/A USLgCo LB 20.59 +.58 +5.1 +6.6 +14.7/A USLgCpGrInstl LG 19.07 +.46 +4.9 +6.1 +15.7/C USLgCpValII LV 16.02 +.45 +6.1 +7.9 +14.1/A USLgCpValIII LV 23.55 +.66 +6.0 +7.9 +14.2/A USLgCpValInstl LV 34.67 +.98 +6.1 +7.9 +14.0/A USMicroCpInstl SB 20.26 +.46 +7.9 +9.6 +14.6/B USSmCpGrInstl SG 16.97 +.44 +7.4 +9.1 +12.9/E USSmCpInstl SB 32.74 +.84 +8.1 +10.1 +13.4/C USSmCpValInstl SV 33.39 +.85 +9.2 +11.3 +13.4/B USSocialCorEq2 MB 15.23 +.44 +6.7 +8.4 +14.7/A USSstnbtyCor1 LB 20.79 +.62 +6.4 +7.9 +15.1/A USTrgtedValIns SV 22.02 +.63 +9.3 +11.0 +13.4/B USVectorEqInstl MV 17.50 +.49 +7.6 +9.3 +13.5/A WlexUSGovFIIns IB 9.86 -.01 +.4 +.2 +3.6/B WlexUSTrgVlIns FA 12.22 +.15 +6.0 +5.9 +10.7/A WlexUSVlPrtIns FV 10.95 +.18 +5.9 +6.3 +11.9/ADFDentPremGrInv MG 29.35 +.94 +7.2 +8.1 +18.0/ADavenportCor LG 22.09 +.56 +4.7 +6.3 +12.4/E EqOpps MG 17.11 +.34 +5.6 +6.9 +11.6/E ValInc LV 15.63 +.38 +4.0 +5.5 +10.8/DDavisApprecIncA m AL 38.34 +.92 +4.6 +5.8 +11.7/A ApprecIncY AL 38.52 +.93 +4.7 +5.9 +12.0/A FinclA m SF 45.46 +1.91 +7.5 +7.7 +12.6/C FinclC m SF 37.33 +1.56 +7.4 +7.7 +11.7/C NYVentureA m LB 26.73 +.95 +7.4 +9.1 +13.6/C NYVentureC m LB 23.68 +.84 +7.3 +9.1 +12.7/D NYVentureY LB 27.43 +.98 +7.4 +9.1 +13.9/B OppA m LG 30.37 +.77 +6.3 +8.1 +14.0/D RlEsttA m SR 37.89 +.76 +2.0 +6.0 +8.6/A RlEsttY SR 38.44 +.77 +2.0 +6.0 +8.8/ADelaware InvCorpBdA m TW 5.51 ... +1.1 +1.3 +3.1/D CorpBdInstl TW 5.51 ... +1.1 +1.3 +3.3/C DiversIncA m CI 8.27 -.02 +1.1 +.8 +2.2/B EmMktsA m EM 17.76 +.40 +7.0 +6.9 +18.4/A ExtnddDrBdA m TW 6.03 -.01 +.2 +.7 +3.1/D ExtnddDrBdInstl TW 6.02 -.01 +.2 +.7 +3.4/C HYOppsA m HY 3.61 +.03 +2.8 +4.3 +7.2/D IntlValEqA m FV 13.29 +.23 +5.7 +6.1 +6.7/C IntlValEqInstl FV 13.32 +.23 +5.7 +6.1 +7.0/B LtdTrmDvrsIncA m CS 8.14 -.02 +.1 +1.0/D MnstHYMnBdA m SM 10.61 ... +.8 +.2 +2.0/A NtnlHYMnBdA m HM 10.75 -.01 +.6 +.2 +3.3/C SelGrA m LG 30.42 +1.02 +6.0 +8.8 +12.4/E SmCpValA m SV 54.93 +1.68 +8.2 +10.2 +13.9/B SmCpValC m SV 44.84 +1.36 +8.1 +10.2 +13.1/B SmidCpGrA m SG 21.91 +1.06 +12.3 +14.4 +18.1/B TFArizonaA m SL 11.16 -.01 +.6 +.2 +1.9/A TFColoradoA m SL 10.98 ... +.7 +.3 +2.0/A TFMnnstA m SM 12.09 -.01 +.7 +.2 +1.5/C TFPnsylvnA m MP 7.86 -.01 +.6 +.2 +2.0/B TFUSAA m ML 11.29 -.01 +.7 +.3 +1.9/C TFUSAIntermA m MI 11.69 ... +.8 +.4 +1.5/C USGrA m LG 19.50 +.58 +5.7 +7.2 +10.8/E USGrInstl LG 21.77 +.66 +5.7 +7.2 +11.1/E ValInstl LV 20.74 +.39 +5.0 +5.9 +13.4/A WlthBldrA m MA 13.11 +.18 +3.5 +5.0 +6.9/EDeutscheCATxFrIncA m MC 7.37 -.01 +.7 +.3 +1.4/E CATxFrIncS MC 7.36 ... +.8 +.3 +1.7/D CROCIEqDivA m LV 52.59 +1.47 +5.6 +5.9 +16.0/A CROCIIntlA m FB 42.27 +.54 +5.6 +5.5 +6.4/D CROCIIntlS FB 42.41 +.54 +5.6 +5.5 +6.7/D Continued on next page Top 20 Mutual FundsVanguard 500IdxAdmrl LB 230,375 +5.0 +6.6 +10.0/A NL Vanguard TtlSMIdxAdmrl LB 185,101 +5.5 +7.1 +9.4/A NL Fidelity 500IdxInsPrm LB 153,361 +5.1 +6.6 +10.0/A NL Vanguard TtInSIdxInv FB 122,479 +5.5 +5.7 +2.2/A NL Vanguard TtlSMIdxInv LB 121,265 +5.5 +7.1 +9.3/B NL Vanguard TtlSMIdxIns LB 115,115 +5.6 +7.1 +9.5/A NL Vanguard InsIdxIns LB 104,296 +5.0 +6.6 +10.0/A NL Vanguard InsIdxInsPlus LB 95,707 +5.0 +6.6 +10.0/A NL Vanguard TtInSIdxInsPlus FB 91,733 +5.5 +5.8 +2.3/A NL Vanguard TtBMIdxAdmrl CI 88,280 +0.4 -0.2 +2.2/C NL Fidelity Contrafund LG 82,702 +6.8 +7.9 +11.0/B NL Vanguard WlngtnAdmrl MA 80,955 +3.1 +3.5 +7.0/A NL American Funds GrfAmrcA m LG 77,754 +6.7 +7.9 +10.4/B 5.75 American Funds IncAmrcA m AL 68,080 +3.1 +3.5 +5.6/B 5.75 Vanguard TtInSIdxAdmrl FB 63,238 +5.5 +5.8 +2.2/A NL Dodge & Cox Stk LV 63,004 +5.9 +7.8 +8.8/A NL American Funds AmrcnBalA m MA 62,647 +3.2 +3.7 +7.0/A 5.75 American Funds CptlIncBldrA m IH 60,971 +3.1 +3.1 +4.1/A 5.75 Vanguard InTrTEAdmrl MI 55,593 +1.0 +0.5 +3.1/B NL American Funds InvCAmrcA m LB 54,973 +4.5 +5.7 +8.6/C 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return* By To