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 ( sobekcm )
newspaper ( marcgt )
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. 131 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Saturday, May 11, 2019 Lottery ................ Sports Wire Local Sports .................... A8-9 TV Grid .......................... B10 Classifieds ...................... B6-9 Comics ................. News Wire Faith & Family ................... B1 Viewpoints ....................... A5 Weather ............... Sports WireGood morning To Dan Pothier Thanks for reading! newssun.com facebook.com/ newssuntwitter.com/ TheNewsSunSchool Board approves security director positionBy MARC VALEROSTAFF WRITERSEBRING „ By a 3-2 vote, the School Board of Highlands County approved the new position of director of safety and security. School Board Vice Chair Donna Howerton and School Board Member Jill Compton-Twist voted against the position. Howerton believed it should have been tabled until July in the event the district would have to direct some of its state security funding toward school resource of“cers or other safety issues. We do everything at the district of“ce before we even act on the budget as a whole,Ž she said. Also, Howerton said she agrees with Compton-Twists concerns from the April 9 Board meeting. It was noted at the meeting that Deputy Superintendent Andrew Lethbridge was was overseeing school security while performing his other duties Compton-Twist said teachers are also being asked to do more and more. She agreed the position is a great idea and there is a need for more safety and security, but there is also a lot being asked from the districts teachers as well. Howerton said Superintendent Brenda Longshore read from a state statute about the requirement for a designated district safety person. That safety person can be the deputy superintendent, you dont have to create another position at the district of“ce, she said. The district will be receiving $90,000 in state funds to pay for the position this year, but, I dont know if we are going to get it next year,Ž Howerton said. School Board Member Jan Shoop said she supports the position as long as the funding for it continues, but added, Sometimes you think, Are we spending SHOOPBoard approves security alert appBy MARC VALEROSTAFF WRITERSEBRING „ Fast and detailed communications in an emergency is on order with The School Board of Highlands County approving a contract for an Active Shooter Awareness Package from an Ormond Beach-based communications technology company. The agreement with VOLO, LLC provides the district with access to the companys internet portal to utilize the Active Shooter Awareness Package with a database for up to 1,500 employee records. In April, Deputy Superintendent Andrew Lethbridge said the company has an app that is similar to a panic button.Ž One button on a smartphone could be for an active shooter situation, which would provide an immediate alert, like an amber alert, to staff computers and cellphones. The message would state there is report of an active shooter on campus and inform to lock down immediately. School Board Vice Chair Donna Howerton said, I think that is going to be a very good thing. Everybody is telling me, we need something when there is an incident that arises at our schools to better communicate.Ž VOLO will be a plus for the district with an app that would give everybody on campus a notice of what was happening and where it was happening, she said. Lethbridge said the application has other features such as for a medical emergency. If a student was having a seizure in a classroom, the teacher would hold down the medical emergency button, which would notify Highlands County Emergency Medical Services, the schools health technician and school administrators. School Board Member Jan Shoop said even for medical emergencies involving a teacher or student, the communication system will be beneficial for the district. If there is an active shooter, it can give locations and information about where to escape. It is pretty amazing,Ž she said. The VOLO panic button for triggered scenarios sends simultaneous voice calls, simple message service push notifications, desktop pup-ups and email alerts. The recurring annual charges for the alert system is $36,000. The non-recurring charges total $34,500. LETHBRIDGEFreedom Flight brings some closure to vetsVeterans receive heros welcomeBy KIM LEATHERMAN STAFF WRITERSEBRING „ Veterans from the Vietnam and Korean Wars were “nally treated like the heroes they are. They, along with their guardians, went on the Rotarian Freedom Flight to Washington, D.C. for a whirlwind trip of a lifetime last weekend. Rotary Clubs from Highlands and Hardee counties were able to raise enough funds to pick up all the expenses for their veterans, and in many cases, there was enough money to pay the guardians way too. The guardians are chaperones for the veterans,Ž Norma Rizer of the Lake Placid Noon Rotary said. They are not there to take care of them. They are there to ensure their needs are being met and they are being honored appropriately.Ž United States Army Vietnam veteran Joel Ray Tomlinson served in 1969. Tomlinson was an engineer and his job was pulling sentry and guard duty at least four days a week. When you werent on guard duty, we had to perform sweeps of areas they were worried about,Ž Tomlinson said. We were sweeping for booby traps like Bouncing Betties. They were ingenious. They could make booby traps out of anything.Ž Tomlinson said he had always wanted to go to Washington, D.C. to see the monuments. It was fate, or in this case, his friend Donald Elliott, when they met in a retail store. Elliott is a Rotarian and asked if Tomlison wanted to go on the Freedom Flight. Tomlinson did not hesitate. Before he knew it, Jason Test was assigned as his guardian and they were off. Jason is a real gentleman,Ž Tomlinson said. I have a new friend.Ž Tomlinson and Test visited the Navy Memorial and the Pentagon and had dinner at an Italian Restaurant called Carmines that Tomlinson said was incredible. They stayed overnight at the DoubleTree by Hilton and got up COURTESY PHOTO The group of veterans from Freedom Flight pose for a moment at the White House. COURTESY PHOTOJoel Ray Tomlinson seeks the names of his fallen friends at the Vietnam Memorial Wall Monument. COURTESY PHOTOJason Test and Joel Ray Tomlinson became quick friends on the Rotarian Freedom Flight.FLIGHT | 7A HOWERTONPOSITION | 7AI think that is going to be a very good thing. Everybody is telling me, we need something when there is an incident that arises at our schools to better communicate.Ž Donna Howerton, School Board Vice Chair

PAGE 2

A2 | HIGHLANDS NEWS-SUN | May 11, 2019 www.highlandsnewssun.com The Highlands News-Sun (USPS 487-900ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 321 Ridgewood Drive, 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, 321 N. Ridgewood Drive, 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, 321 N. Ridgewood Drive, Sebring, FL 33870; email editor@newssun.com or call 863-386-5634. OFFICE Location: 321 Ridgewood Drive, 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 EDITORIAL Allen Moody, Highlands Sun Editor, Weekend Editor 863-386-5841 allen.moody@highlandsnewssun.comHIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919highlandsnewssun.com VP & PUBLISHER, D-R MEDIATimothy D. Smolarick 863-386-5624 tim.smolarick@highlandsnewssun.com CORPORATE EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@highlandsnewssun.com ADVERTISING DIRECTOR Cliff Yeazel 863-386-5844 cliff.yeazel@highlandsnewssun.com CORPORATE CIRCULATION DIRECTOR Rob Kearley 863-385-6155 rob.kearley@highlandsnewssun.com MEDIA DIRECTOR/MANAGING EDITOR Karen Clogston 863-386-5847 karen.clogston@highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@highlandsnewssun.com Email all other announcements to highlandsnewssun@highlandsnewssun.comWoman charged with cruelty to childAllegedly rushed deputy while holding babyBy PHIL ATTINGERSTAFF WRITERLORIDA „ A woman who allegedly rushed a sheriffs deputy and stomped his foot while holding an infant faces charges of battery on an of“ cer and cruelty to a child. In addition, 28-year-old Samantha Julia Pollack has been charged with resisting an of“ cer with violence and criminal mischief property damage of $1,000 or more. Charges stem from an incident last Saturday when several Highlands County sheriffs deputies responded to a 911 hang-up shortly before 8:43 p.m. on Lakeshore Drive in Lorida. Everyone arrived in uniform, according to Sheriffs Of“ ce arrest reports. One of the deputies met Pollack, who was holding an infant at the time. Reports had the age and gender of the infant redacted. When Pollack saw the deputy, reports said, she ” ed, claiming he wasnt police and was there to harm the baby. She then ” ed into the house at that address „ which reports said she didnt have permission to do „ and locked herself in a bathroom. In the process of this, reports said, she allegedly charged at the deputy with the baby in her arms. After the baby was taken from her and given to its father, reports said, she allegedly bit the deputy on the arm and stomped on his left foot. After she was put in handcuffs and placed in another deputys vehicle, reports said, she became irate and began to kick out the rear windows.Ž Allegedly, according to reports, she succeeded in kicking out the passenger door windows on both the drivers and passengers side of the vehicle, causing $1,000 in damage, at least. She then crawled out of the car and ” ed on foot, reports said. After a brief pursuit, reports said, the second deputy took her back into custody. POLLACKFederal reverse mortgage assistance to close soonBy KIM LEATHERMAN STAFF WRITERSEBRING „ In response to the housing market crash, the U.S. Department of Treasury allocated $1.3 billion for the hardest-hitŽ program, said Florida Housing Press Secretary Taylore Maxey. The Elderly Mortgage Assistance Program, is called ELMORE. The program helps seniors who are in arrears with their reverse mortgages. ELMORE is closing and will not be taking any new applications as of June 30. A reverse mortgage is a loan for seniors who are 62 years or older to convert their house equity into cash with no monthly payments, as long as the person lives in the house as their main residence,Ž Maxey said. Maxey said when the housing market crashed, many seniors took reverse mortgages. However, many soon defaulted because they did not realize they still had to pay property-related expenses in lump sums such as property taxes and insurance. Florida seniors could be eligible for a two-year forgivable loan of up to $50,000. The loan is forgivable after two years,Ž Maxey said. As long as the house is not sold within the two years.Ž The funds would be sent directly to the mortgage holder. Since 2013, Florida Housing said the ELMORE program has spent $52 million in federal funds to keep 2,600 seniors in their homes. Florida Housing implemented this program to help seniors in Florida sustain their homes,Ž Trey Price, executive director for Florida Housing, said in a press release. We are pleased to have met the needs of so many seniors who were struggling to avoid foreclosure.Ž Maxey urges seniors who are behind in their reverse mortgages to get the application process started as the June 30 deadline for applications is coming close. She said the deadline to get the qualifying paperwork in such as bank statements would be open to about August. Start the application process by calling 800-601-3534. There is no application fee. Florida Housing is a quasi-government agency,Ž Maxey said. It was created by the legislature almost 40 years ago.Ž Florida Housing is the states “ nance agency. The agency administers state and federal resources to help provide affordable homeownership and rental housing options for our hardworking and vulnerable Floridians across the state,Ž the website states. The website is www.” oridahousing.org. 1. Sloths are clumsy on land but are great swimmers. 2. Sloths are arboreal animals, so they spend most of their time in trees. 3. Contrary to their reputation, sloths only sleep about 10 hours a day. 4. Sloths diets consist mostly of leaves which gives them minimal energy and nutrition. 5. Algae grow on their fur, which camouflages them green. „ Information from Global Animal That Will Make You SMARTER 5 THINGS PHIL ATTINGER/STAFFAngie Bollinger, at right, shakes hands with Highlands County commissioners after being recognized as Employee of the Quarter for the “ rst quarter of calendar year 2019. Bollinger, senior budget analyst, is starting 20 years with the county in the O ce of Management and Budget, and was considered instrumental in helping to balance the extremely tight Fiscal Year 2018-19 budget.Angie Bollinger named Employee of the Quarter County adjusts budget Reduces debt, accepts grantBy PHIL ATTINGERSTAFF WRITERSEBRING „ Highlands County is very close to paying off the debt for Windy Point Park and the “ ve-“ eld ball “ eld complex on Sheriffs Tower Road. On Tuesday, the Highlands County Board of County Commissioners approved budget adjustments for the payments for Windy Point Park. David Nitz, manager of the Of“ ce of Management and Budget, said that these were some items that the Clerk of the Courts Accounting Division informed him needed to be cleared up, based on a mid-year review of the countys “ nancial status. The new balance for the debt on the park and the ball “ elds is $311,488, with an interest rate of 0.82%. Its estimated that the debt „ $3.5 million when incurred in 2005 „ will now get paid off by Nov. 1 of this year. Nitz said he also had to have the county commission approve payments adjustments for the monitor de“ brillators being used by Emergency Medical Personnel. Also on Tuesday, the county commission executed the 2018-19 Edward Byrne Memorial Justice Assistance Grant application, in the amount of $61,755. The grant program is named for New York City police of“ cer Edward Byrne, who was killed in the line of duty in 1988 while protecting an immigrant witness who agreed to testify against drug dealers. The JAG program is administered by the Of“ ce of Justice Programs Bureau of Justice Assistance, and provides federal criminal justice funding to state, local and tribal jurisdictions to be used for personnel, training, equipment and supplies. This most recent award will be divided as follows: € $53,493 to the Highlands County Sheriffs Of“ ce. € $6,678 to the Sebring Police Department. € $1,585 to the Lake Placid Police Department. The amounts are based on U.S. Census population estimates, as of April 1, 2018. Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? adno=3671829-1 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) ( 2 6 28 )adno=3679664-1

PAGE 3

www.highlandsnewssun.com May 11, 2019 | HIGHLANDS NEWS-SUN | A3 ALAN JAY ALAN JAY ALAN JAY SALES HOURS:Mon. thru Fri. 8a-7p Saturday 9a-5p Open Sundays 10:30a-4:30p*PRICES INCLUDE ALL AVAILABLE MANUFACTURER REBATES & INCENTIVES. PRICES EXCLUDE TAX, TAG, TITLE AND $699 DEALER FEE. 0% APR FO R 72 MONTHS ON MANY NEW TOYOTAS. WITH APPROVED CREDIT. SEE DEALER FOR COMPLETE DETAILS. PHOTOS FOR ILLUSTRATION PURPOSES; ACTUAL VEHICLES MAY BE DIFFERENT COLOR EXPIRES 5/31/19 Stk #T017138 Stk #T764644 Stk #T099355 ALAN JAY TOYOTA PRICE $ 19,995 NEW 2019 TOYOTA RAV 4 LE ALAN JAY TOYOTA PRICE $ 22,965 NEW 2019 TOYOTA TACOMA SR5 NEW 2019 TOYOTA YARIS L(3 TO CHOOSE FROM) ALAN JAY TOYOTA PRICE $ 14,965 *Stk #T525662 ALAN JAY TOYOTA PRICE $ 17,995 ALAN JAY TOYOTA PRICE $ 28,995 LIKE US FOR DISCOUNTS, PROMOTIONS & MORE!SERVICE HOURS: Mon. thru Fri. 7:30a 5:30p Saturday 8a-4pALANJAYTOYOTA.COM ALANJAYTOYOTA.COM ALANJAYTOYOTA.COMSEE ALL OF OUR INVENTORY AT RATING w/ OVER 1,900 REVIEWS! WANTS TO SUPPORT OUR VETERANS... $ 1,000 FOR EVERY VEHICLE SOLD THIS WEEKEND, WE WILL PROUDLY MAKE A DONATION TO THE WOUNDED WARRIOR PROJECT 2020 TOYOTA COROLLA LE NEW 2019 TOYOTA CAMRY LEMSRP $18,263 MSRP $22,191 MSRP $27,866 MSRP $26,681 MSRP $34,400PURCHASE FOR $199 PER MONTH WITH 0 DOWN* PURCHASE FOR $225 PER MONTH WITH 0 DOWN* THIS VEHICLE IS HOT! HOT! HOT! PURCHASE FOR $299 PER MONTH WITH 0 DOWN* 0% APR for 72 Months on Many New ToyotasLEASE FOR $199 PER MONTH WITH $1,995 DOWN*Stk #T022045BEST RESALE VEHICLE ON THE MARKET! A DEAL OF A LIFETIME!ALL NEW!REDESIGNED! REDESIGNED! 404 US HWY 27 N, SEBRING(863) 314-5364

PAGE 4

A4 | HIGHLANDS NEWS-SUN | May 11, 2019 www.highlandsnewssun.com DeSantis signs bill allowing armed teachersBy ANA CEBALLOSNEWS SERVICE FLORIDATALLAHASSEE „ Gov. Ron DeSantis on Wednesday signed legislation that expands the controversial school guardianŽ program to allow armed classroom teachers. DeSantis of“ce announced the signing shortly after 6 p.m. without ceremony or comments about the bill, which was widely backed by House and Senate Republicans and heavily opposed by gun-control activists, Democrats and some students who survived the mass shooting last year at Parklands Marjory Stoneman Douglas High School. The governor signed the bill (SB 7030) hours after it was sent to his desk. Earlier in the week, DeSantis praised the Legislature for implementing dozens of school safety recommendationsŽ made by the Marjory Stoneman Douglas High School Public Safety Commission, noting the recommendations included expansion of the guardian program. The Legislature formed the commission last year to investigate the February 2018 shooting and recommend ways to make schools safer. Other changes included in the wide-ranging bill will put $75 million into school mental-health services, strengthen reporting requirements for potentially threatening incidents that happen on school premises, improve information-sharing between school districts on students with behavioral issues and continue investment in a tool that assists with school emergencies. Senate President Bill Galvano, R-Bradenton, issued a statement Wednesday night thanking DeSantis for signing the bill. By implementing the recommendations of the commission, this legislation continues efforts to proactively enhance coordination between education, law enforcement, and community mental health resources to ensure at-risk students receive the help they need before a tragedy occurs,Ž Galvano said in the statement. The bill also sets forth a plan to help school districts implement the security and school hardening provisions of the legislation we passed last year in an expedited manner to help prevent those who would seek to harm our children from gaining access to our schools.Ž Lawmakers praised most parts of the bill but were sharply divided on the expansion of the guardian program to allow districts to have armed teachers. When the guardian program was created last year, it was geared toward school staff members whose main duties were outside the classroom. The only classroom teachers who could volunteer to participate in the program had to double in other positions, such as serving as coaches, administrators or cafeteria employees. The program is voluntary for school districts and employees. Currently, 30 of Floridas 67 school districts have decided to allow trained and armed school staff members. Under the bill signed Wednesday, classroom teachers can volunteer to participate if their districts allow it. The teachers will get one-time $500 stipends. Currently, no districts have indicated to us that they are allowing classroom teachers to participate,Ž said Cheryl Etters, a spokeswoman with the Florida Department of Education. SUN PHOTO/ELAINE ALLEN-EMRICHMembers of Englewood Indivisible group gathered across the street from Lemon Bay High School in Englewood in March 2018 to support most of the Marjory Stoneman Douglas School Safety Act for safe schools with the exception of allowing teachers to be armed. Members also said they support the local students walk out to remember those who died on Feb. 14, 2018 in a school shooting in Parkland, Florida.Cities challenge state over wireless lawBy JIM SAUNDERSNEWS SERVICE FLORIDATALLAHASSEE „ Just days after a legislative session “lled with debate about state lawmakers overriding the power of local governments, the Florida League of Cities and three communities have “led a constitutional challenge to a 2017 law dealing with wireless technology. The league and the cities of Fort Walton Beach, Naples and Port Orange “led the lawsuit Tuesday in Leon County circuit court, contending that the 2017 law infringes on home-rule powers and would lead to an unconstitutional takingŽ of city property. The law, which received almost unanimous approval from the Legislature, involves antennas and other equipment that wireless-communications companies need for new 5G technology. Cities contend, in part, that the so-called small cellŽ law improperly required them to allow the companies to attach the equipment on such things as municipal light poles and limited the cities to charging $150 a year per pole. By requiring municipalities to commit substantial taxpayer and public funds to accommodate wireless providers collocation of facilities on municipally owned utility poles, while prohibiting municipalities from charging appropriate fees to wireless providers for that privilege, the small cell statute effectively requires that municipalities use taxpayer and public funds and property to subsidize private companies,Ž the lawsuit said. Lawmakers passed the measure as telecommunications companies set the stage for expected widespread 5G, or “fth generation, wireless technology. Among other things, 5G is expected to provide faster speeds for users of wireless devices. During discussions of the bill in 2017, House sponsor Mike La Rosa, R-St. Cloud, said he wanted to make sure Florida is ahead of the technology curve.Ž Legislative supporters turned aside many objections raised by local governments. In order to strengthen and expand a growing network, I think we need to make sure that 5G technology is deployed in unison across our state and not leave it up to essentially local governments that may delay the progress of something that is so innovative and something that would meet growing consumer demands,Ž Rep. Bryan Avila, R-Miami Springs, said at the time. While the lawsuit was “led two years after the bill passed, it came three days after the end of a 2019 legislative session that included numerous battles about the state seeking to preemptŽ the powers of cities and counties. Lawmakers considered preemption proposals dealing with issues ranging from plastic-straw bans to local occupational licensing and passed a measure (SB 1000) that would place new restrictions on local governments about communications facilities. The lawsuit, however, focused on the 2017 changes and raised a series of constitutional arguments, including that the law leads to a takingŽ of municipal property. The lawsuit said cities are protected property owners under the Florida Constitution and are entitled as property owners to constitutional property protections from unjusti“ed government takings.Ž By authorizing private wireless providers to place and to maintain small wireless facilities on municipally owned utility poles, without an appropriate process to determine the public purpose for such taking or the full compensation owed to municipalities, the small cell statute deprives FLCs (the Florida League of Cities) members, including plaintiff municipalities, of their rights under the Florida Constitution,Ž the lawsuit said.NEWS BRIEFS Stamp Out Hunger food driveHIGHLANDS „ The National Association of Letter Carriers and your local Post Of“ce will begin taking donations for the 27th Annual Letter Carriers Stamp Out Hunger Food Drive today (Saturday). For more information, visit stampouthungerfooddrive. us or see your local post of“ce for details.Car show at A merican LegionLAKE PLACID „ The American Legion Post 25 will host a car show at 11 a.m. today (Saturday) at the Post, 1490 U.S. 27 N. in Lake Placid. The Ladies Auxiliary will serve hamburgers. Stop in and grab and burger and drink and check out the classic cars!Drive-in/y-in breakfastSEBRING „ The Experimental Aircraft Association will host their monthly pancake breakfast from 8-10:30 a.m. today (Saturday) at the EAA Aviation Development Center at the south end of the ”ight line through gate 24 at Sebring International Airport. Public drive-ins are welcome. For information, contact John Rousch at 863-273-022 or johnrousch73@gmail. com.Womans Club to meetSEBRING „ The Womans Club of Sebring will hold its next meeting at 11:30 a.m. Monday, May 13, at their clubhouse, 4260 Lakeview Drive. Lunch will be catered for $10 each by Panera Bread. The club will recognize new members, have a memorial service for members who have died and install new of“cers for 20192020. For information or to make reservations, call 863-402-8232.Free essential oils classSEBRING „ A free to the public Essential Oils Class will take place from 4:30-6 p.m. Tuesday, May 14, at the Lake Placid Memorial Library, 205 W. Interlake Blvd. For information or to register, call or text Maria Hagg at 863-243-4011.Friends of Scouting dinnerSEBRING „ Highlands County Friends of Scouting Committee will host the 20th Annual Highlands County Friends of Scouting Soaring Eagle Dinner on Thursday, May 16, at the Sun N Lakes Golf Club Island View Lakefront Restaurant & Pub, 35468 Tee Time Circle in Sebring. Reception and cocktails at 6 p.m. and dinner at 7 p.m. SPREAD THE NEWS! There  s something for everyone in the INGREDIENTS 2 cups ground walnuts, toasted 1/4 cup sugar 2 teaspoons ground cinnamon 12 sheets frozen phyllo dough, thawed 1/2 cup butter, melted Syrup: 1/2 cup Leightons honey 1/2 cup sugar 1/2 cup water 1 tablespoon lemon juice DIRECTIONS1. Preheat oven to 350. Combine walnuts, sugar and cinnamon. 2. Place one sheet of phyllo dough on a 15x12-in. piece of waxed paper; brush with butter. Place a second phyllo sheet on top, brushing it with butter. (Keep remaining phyllo covered with a damp towel to prevent it from drying out.) Sprinkle with 1/4 cup walnut mixture. Using waxed paper, roll up tightly jelly-roll style, starting with a long side, removing paper as you roll. Slice roll into four smaller rolls; transfer rolls to a greased 13x9-in. baking dish. Repeat with remaining phyllo dough and 1/4 cupfuls of walnut mixture. Bake until light brown, 14-16 minutes. Cool dish on a wire rack. 3. Meanwhile, in a small saucepan, combine all syrup ingredients. Bring to a boil. Reduce heat; simmer 5 minutes. Cool 10 minutes. Drizzle cinnamon rolls with syrup; sprinkle with remaining walnut mixture.€ N atures Sweetener € N atures E nergy Food € N atures Skin Care € N atures Cough SuppressantLook for Leightons Honey at your local grocery store863 422 1773www leightonshoney com www F B. com/LeightonsHoneyLeightons P ure Honey All N atural N o Additives K osher Bake Mom Something As Sweet As Her This Mothers Dayƒ Honey Cinnamon Rollupsadno=3680101-1

PAGE 5

www.highlandsnewssun.com May 11, 2019 | HIGHLANDS NEWS-SUN | A5 VIEWPOINTS HIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919Timothy D. Smolarick VP & Publisher, D-R Media tim.smolarick@highlandsnewssun.com Romona Washington Corporate Executive Editor romona.washington@highlandsnewssun.com Cliff Yeazel Advertising Director cliff.yeazel@highlandsnewssun.com Rob Kearley Corporate Circulation Director rob.kearley@highlandsnewssun.com Karen Clogston Media Director/Managing Editor karen.clogston@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 mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 321 N. Ridgewood Drive, Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com.Celebrating Mothers Day … A Healthy Start message of supportFew times are more special for moms and dads than when their baby is fresh out of the womb. Those tiny “ngers and toes, the bright shining eyes, and of course the dreams of future endeavors and accomplishments these little humans will one day achieve. Parenting can also be a stressful time, with little sleep, adapting to a new lifestyle and trying to meet the needs of young ones who cant clearly communicate what they want ƒ except of course with the urgency of crying ƒ sometimes in loud bursts! Our babies are our most vulnerable family members and deserve our investment to ensure they are born healthy and are able to celebrate their “rst birthday. The Florida Healthy Start program was created by former Gov. Lawton Chiles to make sure every baby has a chance for a healthy beginning … to provide a solid foundation of support and education for parents. Since its creation in 1991, Florida Healthy Starts community-based outreach includes universal screening of pregnant women and infants to identify any risk factors for poor birth or developmental outcomes. In partnership with an impressive variety of health, education and social service providers, we strive to develop and implement quality systems of care unique to the diverse communities we serve. Were pleased to report signi“cant progress since Healthy Start began. Florida has had a 35% decrease in infant mortality rate since 1991 due in part to the resources and services coordinated by the program. Florida leads our southeast regions outcomes in progress made in infant health. In addition, other indicators like smoking reduction and earlier access to prenatal care early have also improved. Last year, Florida Healthy Start provided support for nearly 80,000 pregnant women by helping connect them to vital information and community resources. In addition to the state and federal support we receive, Healthy Start Coalitions leverage other valuable funds to “ll gaps in resources to address their locally assessed maternal, infant and child health needs. Healthy Start is consistently strengthening our services by implementing additional evidence-based risk evaluations and intervention components for pregnant women and newborns based on recommendations of the federally-funded Maternal, Infant & Early Childhood Home Visiting (MIECHV) initiative. Healthy Start has also led efforts to increase access to services, while reducing duplication, by implementing the Coordinated Intake & Referral process and streamlining local systems of care for expectant and new families. To protect against duplication Managed care plan Florida Statute 409.975 (4), accountabilityŽ legislation came into effect in 2014 mandating systems coordination between the Medicaid managed care plans and Healthy Start. Healthy Start serves families in every Florida county, making sure Mom is taking care of herself, working with family members to monitor developmental milestones, and recruiting community partners to meet the personalized and holistic needs of each unique family. For more than a generation, Florida Healthy Start has been responsive to the needs of communities and families to achieve our ultimate goal … giving every baby the best possible start in life. We know that timely investments in prevention care pay great dividends and pave the way for brighter futures. As we launch into this special month ahead, bookended by celebrations of both Mothers and Fathers Day, we are honoring our commitment to enjoy a new generation of healthy, happy, secure and productive Floridiansƒ one baby and one family at a time. Faye Johnson, executive director of the Northeast Florida Healthy Start Coalition, currently serves as president of the Florida Association of Healthy Start Coalitions, which Cathy Timuta leads as statewide executive director. For additional information, visit healthystart”orida.com/ JOHNSON TIMUTAGUEST COLUMNFaye Johnson and Cathy Timuta A bug apocolypseThere may be some readers out there who are blissfully unaware of the existence of lovebugs. You are fortunate. Those of us in Sebring, Florida arent so lucky, especially this year, when we are experiencing a taste of what a plague of locusts might be like. Contrary to their name, lovebugs are not loving or lovable. They are pests in the truest sense of the word. Even though they got their name because they are always engaged in mating behavior, I think it should be reconsidered. Demons from the Underworld is a much more appropriate label for these creatures. They are that bad. There are a few theories about where lovebugs came from. One popular tale is they are the result of a genetic experiment gone wrong at the University of Florida. According to www.snopes.com, this is not the case. According to the article I read, the critters migrated here from Central America, looked at Florida and decided they liked the place (While lovebugs arent exclusive to my home state, they seem to prefer it to other locales). While in years past they have been an annoying fact of life in May and September, this year it seems they reproduced with a vengeance. I have seen actual swarms of these black and red monsters so thick theyre a noxious cloud. They seem to be attracted to light colors, such as Pauls white car. Given the fact our siding is a light almond color they seem pretty attracted to our house, too. If you arent quick getting inside, they will follow you into your home, to taunt and torment you. Lovebugs are horrible to cars in general. They are impossible to avoid while driving, their smashed bodies smearing windshields and front bumpers. There is also something about their bodily secretions that eat paint on said cars. This has given rise to several home remedies for removing lovebug residue from your vehicle safely. And while I cant imagine anyone loving lovebugs, Im sure those who wash cars for a living appreciate the uptick in business they provide. I normally try to “nd some redeeming quality of any creature God has created. Lovebugs are one of the creatures that I cant come up with anything (another is cockroaches). They swarm all over the place, get in my hair, and generally cause aggravation wherever they go. In fact, I cant recall anyone having anything nice to say about them „ with one exception. According to an article on www.tcpalm.com, lovebugs do one thing right. They lay eggs in dying vegetation, which the newly hatched young consume, thereby redistributing vital nutrients into the soil. That may be true, but I wager Floridians like me arent impressed. Sure, the kids do something good for the environment „ does that mean they have to become obnoxious pests when they grow up? Most people I know cant stand lovebugs. We hate them, say nasty things about them, and write columns decrying their very existence. Especially this year, when Floridians seem vastly outnumbered by the swarms of bothersome critters. This could perhaps be a unifying theme in our country. Maybe we can all agree that lovebugs are noxious pests and come together in shared loathing for the creatures. Think of it „ something that Democrats and Republicans could agree on. The concept is staggering.LAURAS LOOKLaura Ware Lets unite to fight sectarian terrorismLawmakers, tech executives, and the general public should be inspired by a bold rabbi. For the second time in as many weeks, worshipers were attacked in a horri“c, hate-“lled assault. It was Christians on Easter Sunday, April 21, in Sri Lanka as three churches and three hotels were targeted in suicide bombings carried out by Islamic terrorists allegedly directed by ISIS in attacks that killed at least 250 people. On April 27, it was Jewish congregants at the Chabad of Poway, a synagogue about 25 miles north of San Diego, six months to the day after an attack on the Tree of Life Synagogue in Pittsburgh killed 11 and injured seven. In March, Muslims in Christchurch, New Zealand, were attacked at two mosques during Friday prayers in assaults that killed 50. More innocent victims, including nine slain in 2015 at the Emmanuel African Methodist Episcopal Church in Charleston, South Carolina., have died in what should be sanctuaries from worldly evil. The April 27 attack killed one 60-year-old woman who tried to protect Rabbi Yisroel Goldstein, who himself was wounded confronting the gunman. A 34-year-old man and a young girl were also injured. His hands bandaged after being shot, Goldstein later said in an interview with NBCs Today ShowŽ that terror will not win.Ž That message, and the rabbis inspirational courage in confronting the gunman, should resonate as the world faces the rise of sectarian hate. In the U.S., the perpetrators are typically lone wolves „ not those directly connected to larger terror groups „ often inspired by white-nationalist, anti-Semitic, Islamophobic or other extremist hatelaced rhetoric rocketing around the internet. That appears to be the case with the alleged assailant of April 27, identi“ed as 19-year-old John T. Earnest. Like many attackers before him, Earnest was hiding his hate in plain sight, reportedly posting a racist, anti-Semitic rant online and on an internet message board. In it, Earnest claimed he received inspiration from the Tree of Life attack and the slaughter in New Zealand. He also claimed responsibility for a “re at a mosque in Escondido, California, in March. The U.S. should be as bold as the synagogues rabbi in confronting this societal scourge and pledging that terror indeed will not win. For political leaders, that means taking the rise of domestic terrorism more seriously, and not ”inching out of fear it will be equated with the continuing controversy over President Donald Trumps assessment that there were very “ne people on both sidesŽ after racists, anti-Semites and white nationalists marched in Charlottesville, Virginia, in 2017. More recently, its troubling that the Department of Homeland Security has disbanded a group of intelligence analysts who had focused on domestic terror, according to a story “rst reported by the Daily Beast. High-tech executives must do more to police their sites and eliminate hostile, hateful rhetoric, some of which clearly inspires some attackers. Its not enough to express remorse after a site is hijacked by hate; more resources and innovative solutions are required. American citizens can take inspiration from the heroism of Rabbi Goldstein, who offered this message after the April 27 attack: Everyone needs to be a hero, and everyone needs to step up and do something in the face of terror.Ž An editorial from the Minneapolis Star Tribune.

PAGE 6

A6 | HIGHLANDS NEWS-SUN | May 11, 2019 www.highlandsnewssun.com CROSSWORD PUZZLES Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Annual gown renters 6 Dwelled (on) 13 Theatrical potpourri 14 Got some air, say 15 Lit 16 Multicolored solidarity emblem 17 Modern gamer’s headset, briefly 19 Org. concerned with gaps, at times 20 Cavalry member 21 “Between the World and Me” author Ta-Nehisi __ 24 Latin primer word 25 Singer who made Georgia famous 27 TV warrior princess 29 Classic paper name 30 Restored 34 San Joaquin Valley wine region 35 Anguished protest 39 Fast-paced highlight video 43 Adjective for Scotty on “Star Trek” 44 Baker, for one 45 Most delicate 47 Cy Young Award stat 48 Two-piece ensembles 49 Sports show hosts, often 53 Hitchcock antagonist 54 Had no doubt 55 Bizarre 56 Go caving 57 Perfectly harmonious DOWN 1 Nordic cured salmon appetizer 2 Provide another context for 3 French city on the Rhone 4 Hardy red hog 5 Honoree of Springsteen’s 2006 “We Shall Overcome” album 6 __ de Boulogne: Paris park 7 “Submitted for your approval ... ” first name 8 Fine, in old slang 9 Not right 10 Widened 11 Gets by 12 “Place de la Concorde” artist 14 Fighting involving excavated shelters 16 Word with safe or out 18 1975 ABC debut, initially 21 Dear, to Donizetti 22 Dictated 23 Urban shortcut 26 Devious laugh 28 Bowl over 31 Trimming tool 32 Lat neighbor 33 “And fly, __ evil intercept thy flight”: Milton 34 Wonder 36 Credit as an inspiration 37 Best __ 38 Chin stroker’s words 39 “The Post” co-star 40 Taloned predators 41 Take off the table? 42 Portugal’s capital, locally 44 Lowly laborers 46 Hawaiian parties48 Exec’s private jet, say 50 Delta hub code 51 Sch. with a Schuylkill campus 52 Many a Ben & Jerry’s flavor 2019 Tribune Content Agency, LLCBy Matthew Sewell5/11/19Friday’s Puzzle Solved5/11/19 Parishioners help Clemente celebrate anniversaryBy JERRY MEISENHEIMERCORRESPONDENTLAKE PLACID „ Father Vincent Clemente, a humble and caring priest serving at St. James Catholic Church in Lake Placid, was honored on May 4th by his congregation. Not only has it been a year now since Clemente has been pastor there, but hes also celebrating his 43rd year of ordination to the priesthood. After a busy Lenten and Easter season, church members got the word out that there would be a dinner and music after the 4 p.m. Saturday Mass. More than 125 people took part. Each family was asked to bring a food dish to share to go along with the turkey and ham provided. That made for plenty of food, camaraderie, and of course, a huge decorated cake. Clemente arrived in the United States in 1962 from Italy, when he was only 15 years old. He went on to study for the priesthood and was ordained in 1976 at St. Petersburg, Florida. Prior to being assigned to St. James in Lake Placid, he was pastor of St. Pauls for many years in Arcadia. Together with Father Victor Caviedes, Clemente ministers to the Mision Catolica Santiago Apostol church on County Road 621 in Lake Placid. He is ”uent in Spanish, English and Italian. Prior to the blessing of the food at the celebration, church member Debbie Anderson recited a touching poem titled The Hands of a Priest.Ž Several of Clementes family members were invited to the event as well. The next morning he was excited to distribute First Communion to four girls and a boy for their “rst time. After Mass, he posed for pictures with the new communicants. St. James Catholic Church is at 3380 Placid View Drive, about four miles southwest of the town of Lake Placid. The of“ce phone number is 863-465-3215. Currently, Masses are at 4 p.m. Saturdays, plus 8 and 10 a.m. Sundays. However, since the snowbirds have left for the summer, beginning June 2, there will be one Mass on Sundays at 9 a.m. Saturdays, Mass will continue to be celebrated at 4 p.m., preceded by confessions from 3-3:30 p.m. JERRY MEISENHEIMER/CORRESPONDENTFather Vincent Clemente was all smiles as he went through the food line at his anniversary dinner. JERRY MEISENHEIMER/CORRESPONDENTOn Sunday, May 5th, Father Vincent Clemente delivers his homily to the congregation of St. James Catholic Church. JERRY MEISENHEIMER/CORRESPONDENTAfter Sunday Mass, Father Vincent Clemente blesses the children.

PAGE 7

www.highlandsnewssun.com May 11, 2019 | HIGHLANDS NEWS-SUN | A7Jess F. SigmundJess Sigmund, 72, former resident of Lock Haven, Pennsylvania passed away in Sebring, Florida surrounded by his wife and two sons on May 8, 2019. Jess was born May 28, 1946, to the late Richard and Thelma Sigmund. He grew up in Lock Haven and excelled in multiple sports at Lock Haven High where he proudly wore the number 20 jersey on the football team. He was a graduate of Lock Haven University in 1968 and immediately began his teaching career with KCSD. He retired in 1997. During his tenure he became the head coach for B.E.N. Football and Lock Haven High Baseball. Jess is survived by his wife of 50 years, Suzanne (Welch); two sons, Michael (Kathleen) of Washington and Tim residing in Lock Haven. He is also survived by two sisters, a brother and sister-in-law, Pat Sigmund, also of Sebring. Jess was a lifelong and avid fan of both the Phillies and the Eagles. Both teams have lost a very loyal fan. A service for a celebration of Jesss life will soon be determined and will take place at the chapel in Rest Haven Cemetery, Lock Haven, Pennsylvania. In addition to family members, friends are welcome to attend. The family is requesting donations to be made to the American Lung Association or the Alzheimers Association. Arrangements entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com. Radman WardRadman RayŽ Ward, 71, of Sebring, Florida (formerly of Lackawanna, New York) passed away peacefully on May 7, 2019. Cherished and adored husband of the late Jane (nee Mazur), admired father of Ray (Cheryl) Ward, Dawn LaPage (Ray Zymowski) and Sandra (Scott) Simon; loving Papa of four grandchildren and three great-grandchildren. A Celebration of Life service to be held from 2-5 p.m. Saturday, May 11, 2019 at Leisure Acres Clubhouse, 3651 U.S. 27 South, Sebring, Florida. In lieu of flowers, donations can be made to your local hospice. He enjoyed automotive sports and spending time with friends and family. OBITUARIES to do it all over again. The second day they went to Arlington National Cemetery where they saw the Eternal Flame and the Changing of the Guard. The group also went to the Women in Military Service for America Memorial and the Vietnam Memorial. The World War II monument and others were on the agenda. They pack a lot into two days,Ž Test said. Only God knows how many miles we walked. Those vets were on point though. It was really neat to see them thanked by people as they walked around. It sure is a big change from what they came home to the “rst time. There was a committee waving signs and people were clapping and saluting the soldiers. It made a big impact.Ž At the Vietnam Veterans Memorial Wall, Tomlinson and Test found names of young men he grew up with in Sebring. Test would not let Tomlinson leave without “nding the names. They found four. I grew up with those boys,Ž Tomlinson said. Bruce Simpson was there (on the wall). He was the “rst of my friends to die over there. It was a touching moment.Ž Besides the crowds welcoming, The Tomb of the Unknown Soldier moved Tomlinson the most. The most touching moment for me was when we were at the Tomb. It was raining „ we were all soaked. I remember thinking it was the most gentle rain I had ever seen.Ž The veteran said it reminded him of his late wife Shelley and those who would not make it back. It reminded me of those I grew up with, my cousins and my wife,Ž Tomlinson said. If it wasnt for her, I would have been gone a long time ago. She knew how to take care of me.Ž Tomlinson met his wife in Florida when he was 36 years old. The two were married for many happy years until Shelley died 10 years ago. The couple raised a son, Joel Travis, who lives in Orlando and adopted Craig Flynn, who lives locally. Tomlinson had two cousins who served with him and were exposed to Agent Orange, one cousin died from complications to the chemical and one is suffering the effects now, according to Tomlinson. Tomlinson also cried at the overwhelming welcome he and the other soldiers got at the airport. Soldiers are respected now when they come home,Ž he said. From the time we got off the plane when we came back from Vietnam, we were called baby killers. It showed us what should have been. It showed the way it was and the way it wasnt. There are so many boys who would still be alive if they were treated differently. All they wanted was a little respect.Ž Tomlison sited the statistic that shows 22 veterans take their lives daily. When we went to the Baltimore ramp at the airport, there were several Navy and civilians yelling, screaming and thanking us. I cried then and at the Tomb of the Unknown Soldier. I felt proud but it also broke my heart. We had to wait 50 years for that. I dont usually cry, but I did then.Ž Test would go back again if given the chance and so would Tomlinson. Test said he enjoyed listening to the mens stories that were mostly about drinking and raising Cain. Tomlin enjoyed the camaraderie of the brotherhood as well. Lord willing and the creek doesnt rise, I would like to get back there,Ž Tomlinson said. Anytime you sit there and talk about it (Vietnam), youre getting rid of some demons „ and there are always demons.ŽFLIGHTFROM PAGE 1A COURTESY PHOTOThe veterans from the Freedom Flight were greeted with shouts of thank you and salutes from people in the airport. too much money in this area and then the shooting in Colorado happened. If there is anything we can do to help us stay on top of everything, that is the main thing.Ž One student was killed and eight injured in the May 7 shooting at STEM School Highlands Ranch, near Denver. The School Board of Highlands Countys advertisement for the director of safety and security position started Tuesday with a deadline of May 20. The positions minimum quali“cations include: bachelors degree from an accredited educational institution and “ve years experience in a related area. The additional desired quali“cations include: three years of law enforcement or military background preferred, masters degree: preferred in law enforcement, public safety, administration or management and school-based leadership.POSITIONFROM PAGE 1A Restrictions Apply Offer Good Till 05-31-19 MAY ONLY!Cremation Package Discount$50000 OFF 854 Memorial Drive Avon Park FL(863) 658-4268 Lakeview Memorial Gardensadno=3679000-1 UP TO CAREER FAIR Learn more and apply today at www.nucor.com/careersNucor Steel Florida, Inc. € 22 Nucor Drive € Frostproof, Florida 33843 COME LEARN ABOUT NUCORWe are looking for motivated teammates ready to take on new challenges while building their careers with North Americas most diversi ed steel and steel products company. Nucor offers industry-leading pay and bene ts, and has been recognized as one of the nations best employers.NUCOR HIGHLIGHTS€ Safety leader in the industry € Competitive pay, including bonuses and pro t-sharing € No-layoff practice € No industrial experience requiredBARTOW, FLORIDAMay 21 € 5:30 p.m. 8:30 p.m. Polk State College Advanced Technology Center, Room 1104AVON PARK, FLORIDAMay 31 € 9:00 a.m. 2:00 p.m. South Florida State College 600 West College DriveAVAILABLE POSITIONSEntry Level Production Melt Shop Shift Supervisor High Voltage Electrical Technician MRO Warehouse Lead Mechanical Lead Electrical Lead Rolling Mill Shift Supervisor JOINTHE BEST TEAMIN STEEL adno=3671861-1

PAGE 8

A8 | HIGHLANDS NEWS-SUN | May 11, 2019 www.highlandsnewssun.com SPORTS SECTION A Saturday, May 11, 2019 • LOCAL • STATE • NATIONAL Good times at Golf HammockSpecial to Highlands News-SunThe Golf Hammock Ladies League has been busy saying farewell to the 2018-19 season and jumping into the summer league fun events. The season culminated with the farewell the step-aside scrambleŽ and awards luncheon. As the snowbirds and new members of the league travel north, we know they will be returning to play again at Golf Hammock. Summer is the time for all of us to sharpen our skills wherever we are. First Place Team: Theresa Hahn, Rosie Mays, Caroline Duncan, Carol Troup. Second Place Team: Tracy Crawford, Marilyn Redenbarger, Shirley Passafume, Christiane Paradis. Third Place Team: Marie Reeves, Betsy Wells, Audrey Walther. Fourth Place Team: Carolyn Rif”e, Connie Snyder, Glenda Conrad, Ruth Kirk. Closest to Pin #17: Tracy Crawford. Closest to Pin #7: Carol Troup. The ladies summer league has jumped into weekly team action: LGA Summer Points: 4/17/19. First Place Team: Theresa Hahn, Connie Snyder, Hilda Waddell, Ellyn Loose. Second Place Team: Edyth MacDonald, Judy Trier, Barbara Sollenberger. Third Place Team: Beth Weiler, Caroline Duncan, Carol Troup, Pat Lowe. Team Nassau: 4/24/19. First Place Team: Beth Weiler, Tami Dunlap, Hilda Waddell, Sharon Reinhold. Second Place Team: Edyth MacDonald, Barbara Walczak, Ruth Kirk, Kathy Saleeba. Third Place Team: Lorraine Northrup, Tracy Crawford, Connie Snyder, Pat Lowe. Cha Cha Cha: 5/1/19. First Place Team: Carolyn Rif”e, Connie Snyder, Lee Jagodzinski, Carol Troup. Second Place Team: Lorraine Northrup, Sue Pratt, Hilda Waddell, Tami Dunlap. Third Place Team: Beth Weiler, Barbara Sollenberger, Ruth Kirk, Shirley Passafume. Lone Ranger: 5/8/19. First Place Team: Lorraine Northrup, Donna Fisher (played in a leg boot!), Carol Troup. Seond Place Team: Edyth MacDonald, Connie Snyder, Hilda Waddell, Glenda Conrad. Third Place Team: Betsy Wells, Marilyn Redenbarger, Shirley Passafume, Ruth Kirk. Summer Sizzling 4K at state parkFun activities to enjoy in the HeartlandHighlands News-SunSPORTS STAFFThe Central Florida Striders runners club announces the Inaugural Summer Sizzling 4K run set for June 15 at Highlands Hammock State Park. The unique 4K distance of 2.5 miles will give area runners a new distance to test their speed and performance. The race will start at 7:30 a.m. Early entry fee is $20 which includes a custom designed tee, awards and refreshments of ice cold watermelon. You may FILE PHOTOThe Central Florida Striders will hold the Inaugural Summer Sizzling 4K run on June 15 at Highlands Hammock State Park. Giants hope offense improves Coordinators confident going into second seasonBy TOM CANAVANASSOCIATED PRESSEAST RUTHERFORD, N.J. „ Its not uncommon for NFL players to be optimistic heading into training camp. It happens every year as teams gear up in the summer and start thinking about making the playoffs and dreaming about winning a Super Bowl. What was a little surprising was the optimism of Giants offensive coordinator Mike Shula and defensive coordinator James Bettcher in May. Just days after the draft, both men went out of their way to say how excited they were heading into 2019, Pat Shurmurs second season as coach. Shula said the offense „ now without the traded Odell Beckham Jr. „ is light years ahead of last year; two-time Super Bowl MVP Eli Manning is looking great at 38; and No. 6 overall draft pick and quarterback heir apparent Daniel Jones will be ready to play if needed. Bettcher, whose defense had trouble holding leads last season, is stoked to be working with a mixture of veterans Janoris Jenkins, Antoine Bethea, Jabrill Peppers and Markus Golden along with several recently added draft picks, led by defensive lineman Dexter Lawrence II and cornerback DeAndre Baker, both taken in the “rst round with Jones. I am hoping it can be an aggressive, attacking defense that dictates,Ž Bettcher said. As I look at where it is at today and moving to tomorrow, I believe that is what it can be.Ž The Giants are going to PHOTO BY AJ MAST ASSOCIATED PRESSNew York Giants wide receiver Sterling Shepard (87) will play a bigger role in the oense this year with the absence of Odell Beckham Jr.Going the distanceAvon Parks Vargas paces All-Highlands Girls Track TeamBy RUTH ANNE LAWSONSTAFF WRITERAvon Parks Emily Vargas overcame a nagging hip injury to have an outstanding track season for the Red Devils. Vargas quali“ed for the Class 2A State Track Meet in the 800 and 1600 meters for the second consecutive year. The ”eet-footed junior was also a member of the 4x800 relay team that quali“ed for the state meet in Jacksonville. Emily ran a personal-best time of 2:19.00 in placing second in the 800 meters at regionals,Ž said Avon Park assistant coach Chet Brojek. She lowered her time by 3 seconds which is great.Ž At the Class 2A State Track Meet, Vargas “nished 10th in the 800 in a time of 2:19.67. She also came in 10th in the 1600 in a time of 5:21.67. Im very proud of Emily because she overcame a lot of adversity to have a terri“c season,Ž Brojek said. For her ability and accomplishments, Vargas has been selected as the Highlands News-Sun 2019 All-Highlands Girls Track Athlete of the Year. It feels amazing to win this award for the second straight year,Ž Vargas said. It wasnt my best season because I had a hip injury, but Im proud that I was able to bounce back and make it back to state in three events.Ž The Team Christy Shank, sophomore, Lake Placid … Shank competed in the 300-meter hurdles and quali“ed for the Class 2A State Track Championships in the pole vault competition this season for the Green Dragons. Leilani McMillan, freshman, Sebring … McMillan stood out in her “rst year as she competed in the 100, 200 and 400 meters for the Blue Streaks. Amy Schlosser, senior, Avon Park … Schlosser competed in the 800 and 1600 meters and the 4x800 relay for the Red Devils this season. Hailey Shank, senior, Lake Placid … Shank broke several school records this season for the Green Dragons. She competed in the 300-meter hurdles. Kirsten Oca, senior, Avon Park … Oca was a part of the 4x800 relay team that quali“ed for state for the Red Devils. Ashley Engle, senior, Lake Placid Engle was a versatile athlete who was a high jumper, sprinter and team captain for the Green Dragons. Adriana Hernandez, senior, Avon Park … Hernandez advanced to state this season as part of the 4x800 relay team. Sarrena Wright, junior, Avon Park … Wright competed in the 100 and 200 meters for the Red Devils this season. Mari Holdman, senior, Avon Park … Holdman was a key part of the Red Devils 4x100 relay team this season. DeShawna Taylor, sophomore, Avon Park … Taylor was part of the Red Devils 4x100 relay team this season. Tajenay Vassell, senior, Avon Park … Vassell jumped her way to regionals this season where she competed in the high jump for the Red Devils. Coach Of The Year For guiding their teams to a solid season, Avon Parks Willie English and Lake Placids Cason Harris have been selected as the Highlands News-Sun 2019 All-Highlands Girls Track Coach of the Year. PHOTO BY MARK PINSON/STAFFAvon Park junior Emily Vargas overcame a hip injury to have a solid season. She quali“ed for the Class 2A State Track Meet in the 800 meters, 1600 meters and the 4x800 relay. For her ability and accomplishments, Vargas has been selected as the Highlands News-Sun 2019 All-Highlands Girls Track Athlete of the Year. FILE PHOTOSebrings Leilani McMillan, left, showed excellent speed for the Blue Streaks. BRIEFS | 9A GIANTS | 9A

PAGE 9

www.highlandsnewssun.com May 11, 2019 | HIGHLANDS NEWS-SUN | A9enter on-line at: http:// endurancesportstiming. com/race-calendar/ or by emailing race director Chet Brojek at: cbrojek@ comcast.net for an application. Come join the fun of our “rst summer run in the beautiful park. Truth Athletics basketball camp Location : R.O.C. First Baptist Church Sebring. Session Times: Students “nishing grades 2nd5th, 9:00 A.M-12:00 P.M. Students “nishing grades 6th-10th 1:00 P.M-4:00 P.M. Camp Will run from June 3 „ June 7. Cost:$130.00. Campers will receive lunch daily and a dri-“t camp t-shirt. On the last day, there will be a parent showcase demonstration. For additional information or questions, contact TruthAthletics@comcast. net or call Coach Brooks, 850-322-8398. Junior golf camps SEBRING „ Summer junior golf camps at Sun n Lake golf Club. The camps are: Week 1: June 17-21 8:30 a.m.-noon. Week 2: June 24-28 8:30noon. Week 3: July 8-12 8:30 a.m.-noon. Week 4: July 15-19 8:30 a.m.noon. The cost is $125 per child each week. Includes breakfast, lunch, and professional instruction. Call the pro shop at 3854830 Ext. 1. South Florida volleyball camp AVON PARK „ The South Florida State College Panthers are offering a indoor volleyball camp. The camp is for boys and girls ages 6 to 16. The camp is offering two sessions with the “rst running from June 24-27 from 6:30 p.m to 8 p.m. each day. The second session is from July 29 to Aug. 1 and will include the Panthers volleyball team. The volleyball camp will cost $90 per week or $20 per daily session. This cost includes a shirt. The application is available at south”orida. edu. For more information or to sign up, contact Coach Kim Crawford at kim.crawford@south”orida.edu, 863-784-7037 or 863-835-2377. South Florida youth baseball camps AVON PARK „ The 21st annual South Florida State College Youth Baseball Camp will be held Monday, June 3 through Thursday, June 6 at Panther Field. The camp will be held from 8 a.m. to 12:30 p.m. each day. The camp cost $85 per camper that includes a shirt, instructions and games daily. For more information, contact Coach Rick Hitt at 863-784-7036. Sertoma Tour adult/ child tournament SEBRING „ The Sertoma Junior Golf Tour Adult/Child tournament is set for Saturday, May 18 at Sun n Lake Golf Club. It will have an 8 a.m. shotgun start. Call the pro shop at 385-4830 for more information. Highlands Hurricanes summer practices SEBRING „ The Highlands Hurricanes Swim Teams summer swim practice sessions are at the Highlands County Family YMCA pool. Practices are Monday through Friday, from 4-5:30 pm. Anyone looking to train and re“ne their swimming technique is welcome. All returning Hurricane swim team members must pre-register before beginning practice. For more information, call Marvin Wolfe at 863-382-9272 or email at hhst@juno.com. XCEL volleyball camps AVON PARK „ XCEL has several volleyball opportunities for boys and girls. The indoor volleyball camp is $90 per week or $20 per daily session. The camp runs May 28-31, June 10-13 and July 15-18 for ages 6-16. Sand volleyball camps are $50 per week or $20 per daily session. If there is bad weather, the camp will continue inside the Panther gym. The camp runs June 3-6, June 24-27, July 8-11 and July 29 to Aug. 1 for ages 12 to 18. Be sure to bring indoor gear. For more information, call Kim Crawford at 863-825-2377 or email crawford@xcelvolleyball. net. Tennis lessons for youngsters SEBRING „ Less Work, More Play Tennis is a program designed to help kids of all ages learn the sport of tennis in a fun environment. It introduces families to the United States Tennis Association, where they learn how kids can compete all over the state of Florida and the United States. Certi“ed Coach Tosin, ranked second in the state in doubles and in the Top 50 in mens singles, will provide all the tools and fundamentals so that each child can use the application of L.A.W. (Learn, Apply, Win!). Classes are held at Golf Hammock Monday, Tuesday, Thursday and Friday afternoons. For more information, call Tosin at 863-510-7315. SHS swim lessons SEBRING „ Sebring High School swim lesson registration begins Monday. Go to the front of“ce at SHS between the hours of 9 a.m.-2 p.m. „ Monday through Friday. The secretary will be happy to sign up participants. Cost: $58 for two weeks of lessons. SHS summer swim hours SEBRING „ Pool opens May 4 and 5. Saturdays and Sundays 1-3 p.m. until school is out for the summer. Price to swim: $2.50 per person. Anyone who comes through the gate MUST pay. Summer Passes available: $60 for “rst member and $30 for each additional (immediate family) member. Regular hours Begin on Monday May 27. OPEN SWIM HOURS Sunday through Saturday (7 days a week) 1-4 p.m. Monday through Friday evenings 6:30-8 p.m. 4 sets of Swim Lessonsmornings and evenings 9-9:50 am, 10-10:50 am, and 5:15-6:15 pm. COST: $58.00 per person per session. Session 1 „ June 3June 14. Session 2 „ June 17June 28. Session 3 „ July 1July 12 (July 4th no lessons). Session 4 „ July 15July 26. 1 lesson is $58. Two lessons is $116. three lessons is $174. Four lessons is $232. CHECKS are made out to Sebring High School.Ž Credit cards can be used.BRIEFSFROM PAGE 8Ahave a different look on defense. Perennial leading tackle Landon Collins signed with Washington and sacks leader Olivier Vernon was traded to Cleveland for guard Kevin Zeitler. Edge rusher Connor Barwin, safety Curtis Riley and defensive lineman Kerry Wynn all are gone. Like any other coordinator, Bettcher admitted he would have liked the Giants to have taken a defensive player with the sixth pick overall, but he said the needs of the team come “rst. You have had the conversations and given your opinion on the player, the individual player as we would talk about them,Ž Bettcher said of his talks with general manager Dave Gettleman. The emotion gets taken out of it. There is great communication and it is clear communication.Ž Shula said Jones has all the tools. He has a good arm, is smart, asks good questions and learned plenty in the recent rookie camp. Obviously with any young guy, whether it is Daniel or whoever you have, I think you have to make sure that those guys, you “nd out what they can do best and get them on the “eld doing that to start with, and then go from there,Ž Shula said. I think hes got that capability.Ž The big ask for the offense this season will be replacing Beckham. Sterling Shepard and free agent signee Golden Tate will carry the load with tight end Evan Engram and a group of receivers, including speedy draft pick Darius Slayton. The receivers we put on the “eld are going to be the guys that we are con“dent in and who we want to go out there to make plays,Ž receiver coach Tyke Tolbert said. Doesnt matter what number you want to put on it, we are going to play the best players at all positions, and I feel con“dent that whoever we put on the “eld, they are going to be able to go out there and make plays and help us win games.ŽGIANTSFROM PAGE 8A In the CLASSIFIEDS! Find The Perfect Companion adno=3679277-1 Restaurant & Bar R R R e e stau r r a a a n n n t t t & & & & & & & & B ar adno=3679147-1 SM 800 U.S. Highway 27 N. € Avon Park 453-7571 € Sebring 385-1731 € Lake Placid 465-77711-800-COOLING State Certi“ ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 SMOldest Grandson Kenny Recently Graduated from Embry-Riddle Aeronautical University and Younger Siblings Koy and Kami Were There to Help Celebrate! Congratulatons to Our First Grandchild Kenneth Stephen McGrath Presenting a reliable, energy efficient and quiet way to cool your space„no matter how much space you have. In addition to a traditional air conditioner, our Performance series line includes a compact unit for tighter installations. Both types can operate more quietly than most dishwashers and offer impressive SEER ratings. Some models in the Performance’ Series may not be eligible for installation in the Southeast or Southwest regions of the country, based on Department of Energy minimum efficiency standards in place as of January 1, 2015. Ask your Carrier expert to ensure your new air conditioner meets government regulations for your area. tl tl tl y y y y y th th th th an a a an n n o o pe pe pe e ra ra ra te te te te m m m m or or or or e e e qu q qu qu qu ie ie ie t t

PAGE 10

A10 | HIGHLANDS NEWS-SUN | May 11, 2019 www.highlandsnewssun.com adno=3678144-1

PAGE 11

FAITH FAMILY SECTION B Saturday, May 11, 2019 F & F Portrait of a momI pass their picture every day several times a day. Mom and Dad smiling back at me on her 90th birthday. Dad was 93 and still in fairly good health. Another picture of them holding me when I was a baby depicts youth, hope and joy in their expressions. Comparing both photos with memories attached is like watching an old movie reel of their lives and mine intermingled and foreordained by God. He placed me in this family with a mom and dad who loved me and supported me. Im thankful that Mom taught me the skills of being a wife and mother. Once while working at a Christian school where our three sons attended, I recognized the many responsibilities I was juggling and how much my mom had taught me. I realized the debt of gratitude I owed her and called her then and there to thank her. She demurred the praise and reversed it back to me saying I had far surpassed her. But then thats what moms do, isnt it? When you have your parents that long, it feels like they will always be there. But its been three years since Mom went home to heaven, only five months after Dad. Or that my younger brother unexpectedly joined them just over a year ago. Yet, every time I look in the mirror, I see Moms smile, her face looking back at me. I was always told that I looked like my mom, but I see it more now. Its like a constant portrait before me cheering me on to be the person I was created to be. To be the woman she taught me to be and share that knowledge with others who may not have moms they can count on. Proverbs 31 paints a portrait of a woman of excellence. Some may say that the character traits attributed to her are not realistic. But, you know, nothing is impossible with God when we rely on Him. Here are just a few of her attributes as seen in verses 25-28 and 30, NLT. She is clothed with strength and dignity, and she laughs without fear of the future. When she speaks, her words are wise, and she gives instructions with kindness. She carefully watches everything in her household and suffers nothing from laziness Charm is deceptive, and beauty does not last; but a woman who fears the Lord will be greatly praised. May we aspire to be women of excellence moms whose children will rise up and bless her (vs. 28). SelahPAUSE & CONSIDER Jan Merop KEVINS KOMMENTS Kevin Patterson God doesnt play favorites!The following statement was actually made by a ight attendant aboard a Southwest Airlines ight: Ladies and gentlemen, welcome aboard our ight. To operate your seat belt, insert the metal tab into the buckle, and pull tight. It works just like every other seat belt, and if you dont know how to operate one, you probably shouldnt be out in public unsupervised. In the event of a sudden loss of cabin pressure, oxygen masks will descend from the ceiling. Stop screaming, grab the mask, and pull it over your face. If you have a small child traveling with you, secure your mask before assisting with theirs. If you are traveling with two small children, decide now which one you love more. Some folks might tell you very quickly which of their kids would get the oxygen and which would not. On the other hand, as the father of four children, whom I love with all my heart, I would nd that decision much more dif cult. Yet, even though I love each one of my children, I will be the rst to tell you that there are times when I like some of my kids more than the others. Those times, which are often due to their behavior (or misbehavior!), do not cause me to love one more than another. Rather, they remind me to try harder to love each one the same. I believe that God views us in much the same way. Every one of us hurts God with our sin. And, although He does not like our actions, He loves each of us just the same. We may play favorites with our children from time to time, but it is comforting to know that God never plays favorites with us. Peter said in Acts 10:34, 35, ...I most certainly understand now that God is not one to show partiality, but in every nation the man who fears Him and does what is right is welcome to Him. Gods love is unconditional, and He extends that love to all the world. He has made salvation available to everyone and gives it freely to all who believe in His Son and obey His words. Paul once wrote to a group of Christians in Galatians 3:26-28, For you are all sons of God through faith in Christ Jesus. For all of you who were baptized into Christ have clothed yourselves with Christ. There is neither Jew nor Greek, there is neither slave nor free man, there is neither male nor female; for you are all one in Christ Jesus. Favoritism does not show love; it shows preference. Preference Learning about the HolocaustPreacher/teacher uses reenactment as positive toolBy TOM MEISENHEIMER CORRESPONDENT SEBRING The last monthly meeting of the season of the Heartland American-Israeli Initiative was packed with guests. President Justine Devlin opened the meeting as she always by reading the groups mission, to help strengthen our countrys commitment to Israel by educating the general public and in uencing state and national politicians. Clarence Johnson was invited to open the meeting with prayer. He took the opportunity to remind the guests that the day was the 71st anniversary of the State of Israel. He said that in Israeli a siren sounded throughout the country for two minutes and every citizen stopped what they were doing to bow their heads in silence to remember the 6 million Jews murdered in the Holocaust. Johnson asked the gathering to stand, bow their heads and remember too, as he played a recording of the siren. It was a silent yet moving two minutes in the Rose Room at the Inn on the Lake in Sebring. Each month the group gathers for lunch to listen to a guest speaker. Last Wednesday, Pastor Peter Colon, a minister from Deer eld Beach whose major studies include Judaica, ancient Biblical cultures, archaeology and a strong interest in World War II, was the featured speaker. He portrayed through reenactment, a Christian U.S. Army chaplain testifying before a military court in 1946. Colon is famous for using the reenactment style in his sermons as well as in all his presentations as a concrete way to make his points and bring realism to history. Before a backdrop photo of the Nuremberg Trials, Colon, dressed in a chaplains uniform, used the biblical book of Esther and shared actual period artifacts to tell his story of the prophetic life principles from that book. In the Book of Esther, the Jews were able to conquer and survive the persecution by the Persians. This led to the Jewish feast, Purimfest. Forward ahead thousands of years: Hitler hated the Bible, especially the book of Esther. He too tried what the Persians attempted, to wipe the Jews from the face of the earth. But as they have done through the centuries, they survive as Gods Chosen TOM MEISENHEIMER/CORRESPONDENTPastor Peter Colon used many artifacts from World War II to highlight his reenactment before a military court of Gods judgment on the Holocaust. TOM MEISENHEIMER/CORRESPONDENTThe backdrop used by Pastor Peter Colon for his presentation to the Heartland American-Israeli Initiative luncheon.A blue jays special songI stood watching the rain. The day was as gray and dreary as I felt inside. I had lost someone so dear it felt like the hole in my heart would never heal. When does it get easier? I wondered. How do I go on? An angel was about to show me the way ... When I married, 48 years ago, I dreamed of starting our family. But after ve years, Jerry and I were still childless. When a specialist told us we wouldnt be able to conceive, we tried to adopt but were turned down because Jerrys job in the construction trade required frequent moves and we were told that we would be an unstable environment. I was devastated. All I want is a baby to love, I cried. God must have heard me, because my prayers were answered only not in the way I expected. Just a few months later, my husbands sister came to us. Im pregnant, she confessed. Stunned, we listened as she told us that her boyfriend didnt want anything to do with her or the baby. She was battling the decision between abortion or raising the child alone. I want my baby, she wept. But I cant manage it alone. Maybe I should give the baby up for adoption! My heart broke as I listened to her. We have to help her, Jerry and I agreed later, so we told my sister-inlaw she and the baby could live with us. Suddenly our house was lled with the anticipation of new life. I wished it was my baby we were planning for, but I still felt like a mother-to-be as we shopped in baby stores for tiny clothes and blankets and I went to each doctor appointment with my sister-in-law. Feel this, she said, as she placed my hand on her belly. My heart lled with such joy over that rst little kick of new life. When she went into labor, Jerry and I rushed her to the hospital. After the baby was born, we cheered, Its a boy! to everyone we knew. When she placed my nephew, named after his Uncle Jerry, in my arms, my heart lled with enormous joy. This is the child we were meant to love, I thought. Youre our little angel, I whispered in his tiny ear. And somehow little Jerrys mother understood how much I needed to be a mother. As Jerry grew up, she let GRIEF & HEALINGJoMarie Grinkewicz KOMMENTS | 9B SONG | 9B POSITIVE | 9B

PAGE 12

B2 | HIGHLANDS NEWS-SUN | May 11, 2019 www.highlandsnewssun.com First Presbyterian Church of Lake Placid LAKE PLACID The church will host the Young Artists Symphony Orchestra for their spring concert, A Night at the Movies, at 6:30 p.m. Saturday, May 18 at the church, 117 N. Oak Ave. The concert will feature arrangements of scores from several favorite movies, both old and new, as well as selections by guest artist Jeff Newell on French horn. For information on the concert, call Amanda Klatt at 425-367-2668 or email yasorchestra@ gmail.com. Vacation Bible School LAKE PLACID First Presbyterian Church of Lake Placid invites all children ages 4 years to fth grade for its Vacation Bible School from 9 a.m. to noon Monday, June 10 through Friday, June 14, at the church, 117 N. Oak Ave. There will be Bible lessons, great music, fun crafts, recreation time and tasty snacks. This years theme will be In the Wild. For more information, call the church ofce at 863-465-2742 or register online at fpclp.com. Catholic School fundraiser SEBRING St. Catherine Catholic School is holding a fundraiser, selling rafe tickets to raise money for a new school bus, now through Monday, May 20 through the church at 820 Hickory St. The public is Invited. First prize is $3,000; second and third prizes also available. Make checks payable to St. Catherine Catholic Church. Tickets are $25 or 5 for $100. Deadline to purchase raffle tickets is 3 p.m. Monday, May 20. Drawing to be held on Friday, May 24 after the 8 a.m. School Mass in the Parrish Hall. Raffle is limited to 2,000 tickets. For more informa tion, visit stcathe.com or call the church at 863-385-0049. Faith Lutheran Church SEBRING The New Floridians Gospel Group will appear at Faith Lutheran Church at 6:30 p.m. Sunday, May 26, at 2740 Lakeview Drive in Sebring. A love offering will be taken. For information, call the church at 863-385-7848. Centennial Gala AVON PARK A Centennial Celebration will be held at New Mount Olive African Methodist Episcopal Church on Sunday, June 23. Presiding Elder James Oscar Williams Jr. will speak at 11 a.m. and The Right Reverend Adam Jefferson Richardson Jr., Senior Bishop and Presiding Prelate, will speak at 4 p.m. The church is at 818 S. Delaney Ave. in Avon Park. 863-452-5211. CHURCH BRIEFS Church of Buttonwood Bay SEBRING In obser vance of Mothers Day, Pastor Cecil Hess will speak on the subject Mothers Whose Faith Still Inspires Us. Special music by the Mens Chorus. The church meets on U.S. 27, four miles south of Highlands Regional Medical Center. For information, call 863-446-3695. Church of the Way SEBRING Sunday, guest speaker Daryl Brezee will bring the mes sage. The Sunday school class led by R.T. Byrum will be The Roaring Lion. The church is at 1005 N. Ridgewood Drive in Sebring. See info for EFCA in this papers church directory. Church of the Brethren-Sebring SEBRING On Sunday, Pastor David Smalleys sermon will be Providing Church Start Leadership from Acts 1:12-17, 21-26. For more information, call the church ofce at 863-385-1597. Cornerstone Christian Church AVON PARK Sunday, Toby Cribbs will give the sermon, The Hope of a Mother from Ruth 3:1-4. The pastor will sing a special song. The church is at 1003 W. Pine St. in Avon Park. Call 863-633-0677. First Baptist Church of Lake Josephine SEBRING Sunday, former Pastor Dr. Kevin Ahrens will give the sermon at both morning services. There will be special gifts for all the ladies in attendance for Mothers Day. No evening service. On Sunday, May 2,6 Church on the Lake at the Sebring Civic Center at 10:30 a.m. with special music, baptism, Joe Lewis in concert, swimming and more. The church is at 111 Lake Josephine Drive in Sebring. Visit fbclake josephine.org or call 863-655-1524. First Presbyterian ARP Church of Avon Park AVON PARK Rev. Bob Johnsons sermon is Deliverance from 2 Corinthians 1:1-11. The adult Sunday school lesson is The Universal Reign of Christ, based on Zechariah 6. The choirs introit will be I Come to the Cross and the anthem will be Joyful Thanks. The church is at 206 E. LaGrande St. in Avon Park. Call 863-453-3242. First Presbyterian ARP Church of Sebring SEBRING Sunday, Pastor Rev. Darrell A. Peer will bring the sermon, Reshaping Our Lives from Matthew 6:33. The church is at 319 Poinsettia Ave. in Sebring. Call 863-385-0107. Heartland Christian Church SEBRING Sunday, Pastor Ted Moores sermon will be Mothers Day from Colossians 3:18-25 and Ephesians 5:25. Singing by Jewel Thomas. Don and Denise Scott honor mothers. 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 Kindles sermon title will be A Glimpse of Heaven from Revelations 7:9-17. No Bible study this week. The church is at The Morris Chapel, 307 S. Commerce Ave. Call 863-835-2405. Southside Baptist Church SEBRING On Sunday, the morning ser mon will be A Mothers Private Prayer. The evening sermon will be Ministry Momentum. The church is at 379 S. Commerce Ave. Call 863-385-0752. Spring Lake Presbyterian Church SEBRING On Sunday, Pastor John Davis will preach the sermon, Hear My Voice from John 10:22-30. Fellowship with coffee and sweets will follow worship services. 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 Pastor Bill Baldwin will bring the message, Offering Forgiveness from Matthew 18:21-35. The church is at 8170 Cozumel Lane in Sebring. For information, call 863-655-0040. St. John United Methodist Church SEBRING Sunday, Rev. Ronald De Genaro Jr. will bring the sermon, The Shepherds Psalm from Psalm 23. Nursery available for morning service. Call 863-382-1736. CHURCH NEWS rfntb rf rrf rrn r rfr n rfntb ttfr nntnb bnt rf rfntb nttbbtrrrrftrrffrrrrfrffnrnnnrnfrf nnnrffrrfrnrrfnn n rnrnnrrnrfrfrrfrfnrrnrnr rfnffrnrnfrfnrrnnnrffnnnnfn fnnfnnnfrrrrffffrrfnrrnfrfnnnr nnnnnrrnrfrf r r r r nrtrb Agents help your clients close fast and save money! adno=3678862-1

PAGE 13

www.highlandsnewssun.com May 11, 2019 | HIGHLANDS NEWS-SUN | B3 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 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 Placid View Dr. Lake Placid Mass schedule: Saturday 4 p.m. (vigil) Sunday 8 a.m. & 10 a.m. Weekdays 9 a.m. Holy Days 9 a.m. & 7 p.m. (vigil) First Saturday each month: Healing Mass 9 a.m. Father 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 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 GLENDA NEWGENTYouth Meetings Wed 6 p.m. & Sun 9 a.m. Weight Watchers Tues. 6 p.m. & Fri. 8 a.m. & 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; BRETT MOREY, Associate PastorJOY 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 Saturday 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=3679661-1 2 0 1 9 0 5 1 1 s e b 0 3 p d f 1 1 0 M a y 1 9 1 3 : 2 2 : 0 4

PAGE 14

B4 | HIGHLANDS NEWS-SUN | May 11, 2019 www.highlandsnewssun.com 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 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.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 ChurchLCMS 2740 Lakeview Dr., Sebring, FL 33870ROBERT J. MAULELLA PastorWorship Service 9:00 am Sunday School/ Adult Bible Study 10:15 amwww.faithlutheransebring.com METHODIST Memorial United Methodist Church500 Kent Avenue, Lake Placidwww.memorialumc.com863-465-2422Rev. MELANIE FIERBAUGHSunday Services: Worship Service 9:30 amFellowship Time in Rob Reynolds Hall 10:30 am 10:45 am Sunday School (various locations) 10:45 am 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. ______________ Weds. Evening House of Prayer, 7 p.m.(all ages) PASTOR MARK MONTGOMERYASSISTANT PASTOR DALLAS MCFARLAND863-385-0400www.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 Don Smith, 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 Christ3607 Golf Haven Terrace Sebring FL 33872Sunday 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 NAZARENE METHODISTSpring Lake United Methodist8170 Cozumel Lane Sebring, FL 33876Sunday Service 10:00 A.M. Sunday School 8:45 A.M. 9:30 A.M. Bible Study Wednesday 10:30 A.M. & 6:30 P.M. First Sunday Holy CommunionPASTOR BILL BALDWINumc.springlake@gmail.com863-655-0040adno=3679662-1

PAGE 15

www.highlandsnewssun.com May 11, 2019 | HIGHLANDS NEWS-SUN | B5 Are you a Cuisinart parent?ŽTo the many readers who recently asked: Yes, I do take requests, and yes, I will riff on the Perpetually Beautiful People Who Laid Out Mega-Bribes to Guarantee That Their Beautiful and Everlastingly Entitled Bratz Get into the College of Their Choice Scandal. Why would anyone whos been paying attention be surprised? When polls “nd that a majority of high school students believe that cheating on tests is acceptable if it means they might get into a better college, why would anyone be aghast at their parents paying big bucks to fudge transcripts and test results to guarantee their admission to said schools? And lets face it, if more people made mega-bucks, this scandal would not be limited to people stalked by paparazzi. There are three factors at work here (and Ive already identi“ed one of them): entitlement, self-esteem, and co-dependency. In order ƒ First, the parents and children in question come from two generations disproportionately populated by people who believe they are entitled ƒ entitled to be entitled, even. The individuals in question believe three things that until recently were reserved to European royalty, toddlers, criminals, and career politicians: 1. What I want I deserve to have. 2. Because I deserve it, the ends justify the means. 3. The rules do not apply to me because I am special (semi-divine, if you must know). This mentality, which de“nes a sociopath, began to spread in the 1970s as Americas collective parenting goal shifted from instilling self-responsibility and the work ethic „ as in, preserving culture „ to fostering success and happiness. That shift accounts for the dramatic increase over the same time period of children and teens in therapy and on psychiatric medications. Second, he ongoing encroach of entitlement has been accompanied by the post-modern notion that high esteem for the self is a good thing and that parents should do whatever possible to guarantee that this psychological virus “nds permanent lodging in their kids. The mental health community tied self-esteem to achievement, so parents got busy helping their children achieve. When is the last time you heard someone brag about their childs manners? Or his character? His morals? You probably cannot remember unless you are Amish. Come to think of it, Amish parents dont brag about their kids, period. That explains it! My parents were closet Amish! Which brings us to the third factor: Parent-child co-dependency has also become ubiquitous in recent years, a symptom of which is parents who, when their kids do bad things at school, deny they are culprits or could even be culprits and say really dumb things like My child has never lied to me!Ž and My child would never do such a thing!Ž Todays parents feel their childrens pain (as opposed to understanding why their kids are in pain and after offering helpful suggestions, wish them well with it). That is the operational de“nition of co-dependency. When you feel someone elses pain,Ž you enter into their reality. At that point, you become their personal enabler and enabling is the primary feature of a co-dependent relationship. Parents who are in co-dependent relationships with their kids are beyond being helicopters; they are now called lawn-mower and snow-plow parents. I call them Cuisinart Parents,Ž because their lives and their childrens lives are blended together „ pureed, even. Their childrens successes, failures, disappointments, frustrations, rejections, upswings, downswings „ every swing in every way, in fact „ are theirs as well. No wonder mothers take more anti-depressants than any other demographic. My “nal word on the subject: We aint seen nothin yet. How about paying for your kid to get a prime job and then paying his or her salary? Im not kidding. For more from family psychologist John Rosemond, visit johnrosemond.com or parentguru. com.LIVING WITH CHILDREN John K. Rosemond By Special to Highlands News-SunLogan Hunter Kish was born at 9:26 p.m. on Monday, April 22, 2019 to Victoria Langfeldt and Paul Zackary Kish of Avon Park at AdventHealth Sebring. He was 8 pounds, 4 ounces and 21 inches long. Maternal grandparents are Annette and Daniel Bradley. Paternal grandmother is Bridgette Alderman.BIRTHS Air Force JROTC 2018-2019 Distinguished Unit with Merit AwardMAXWELL AIR FORCE BASE „ Unit FL-935 at Sebring High School has been selected as one of 108 units to receive the 2018-2019 Air Force JROTC Distinguished Unit with Merit Award. This award recognizes Air Force JROTC units that have performed well above and beyond normal expectations, and that have distinguished themselves through outstanding service to their school and community while meeting the Air Force JROTC citizen development mission for America. The objectives of the Air Force JROTC program are to educate and train high school cadets in citizenship and life skills; promote community service; instill responsibility, character, and self-discipline through character education, and to provide instruction in air and space fundamentals. Enrollment is open to high school students who are in the ninth to 12th grades. Air Force JROTC is located in close to 900 high schools across the United States and at selected schools in Europe, in the Pacific, and in Puerto Rico. Air Force JROTC enrollment includes more than 120,000 cadets who do over 1.6 million hours of community service each year. For more information contact Sebring High Schools principal, Danielle Ervin, or the Air Force JROTC department at Sebring High School at 863-471-5500. 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 PRESBYTERIAN First Presbyterian Church, ARPRev. RAY CAMERONWE INVITE YOU TO JOIN US ON SUNDAYS!9:00 AM Traditional Worship 11:00 AM Contemporary Worship 10:10 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 Ministry AFTER SCHOOL MINISTRIES Monday 2:30 PM Childrens Choir Teen Bell Choir 3:15 PM117 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 3 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.com 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.comadno=3679663-1

PAGE 16

B6 | HIGHLANDS NEWS-SUN | May 11, 2019 www.highlandsnewssun.com LEGAL NOTICES IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA Case No.: FC19-285 Division: Bielman R. De Leon Sales Petitioner and Jean M. De Leon Respondent. NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE TO: Bielman R. De Leon Sales A ddress; Unknown Y OU ARE NOTIFIED that an action for dissolution of marriage has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on Jean M. De Leon, whose address is 427 Maclyn Cr. Apt. 1, Lake Placid, FL 33852 on or before May 23, 2019, and file the original with the clerk of this Court at 590 S. Commerce Ave., Sebring, FL 33870 before service on Petitioner or immediately thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition. Copies of all court documents in this case, including orders, are available at the Clerk of the Circuit Courts office. Y ou may review these documents upon request. Y ou must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Deisgnation of C urrent Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in t his lawsuit will be mailed or e-mailed to the addresses on record at the clerks office. W ARNING: Rule 12.285, Florida Family Law Rules of Procudure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or striking of pleadings. Dated: April 25, 2019 ROBERT W. GERMAINE, CLERK CLERK OF THE CIRCUIT COURT By: /s/ Ronda Story Deputy Clerk April 27; May 4, 11, 18, 2019 Findthe newYou intheClassifieds! NOTICE OF INTENT TO ADOPT ORDINANCE Please take notice that Ordinance No. 1442 will be presented to the City Council for adoption upon its second and final reading at the City Council Chambers, 368 South Commerce Avenue, Sebring, Florida 33870, on the 21st day of May, 2019, at 6:00 p.m. A copy of the proposed Ordinance can be obtained from the office of the City Clerk. Any person may appear and be heard with respect to the proposed Or dinance. The proposed Ordinance is entitled as follows: AN ORDINANCE AMENDING ARTICLE II OF CHAPTER 24 OF THE CODE OF ORDINANCES OF THE CITY OF SEBRING BY EXPLICITLY REQURING AN ARBORIST LICENSE FOR WORK ON PUBLIC TREES; REPEALING THE TREE BOARD; ESTABLISHING AN APPEAL A ND VARIANCE PROCESS; AMENDING THE ADMINISTRATIVE GUIDELINES UNDER SECTION 9-168; PROVIDING FOR SEVERABILITY; PROVIDING FOR CONFLICT; AND PROVIDING FOR AN EFFECTIVE DATE. Pursuant to Section 286.0105 of the Florida Statutes, as amended, the City Council hereby advises that if any inter ested person decides to appeal any decision made by the City Council with respect to any matter considered at the proceedings, he will need a record of the proceeding and that, for such purpose, he may need to ensure that a verbatim record of the proceedings is made, which record included the testimony and evidence upon which the appeal is to be based. THE CITY OF SEBRING DOES NOT DISCRIMINATE UPON THE BASIS OF AN INDIVIDUALS DISABILITY STATUS. THIS NON-DISCRIMINATORY POLICY INV OLVED EVERY ASPECT OF THE CITYS FUNCTIONS, INCLUDING ONES ACCESS TO, PARTICIPATION IN, EMPLOYMENT OF, OR TREATMENT IN, ITS PROGRAMS AND/OR ACTIVITIES. IN A CCORDANCE WITH THE AMERICAN W ITH DISABILITIES ACT, PERSONS W ITH DISABILITIES NEEDING A SPECIAL ACCOMMODATION TO PARTICIPATE IN THIS PROCEEDING SHOULD CONTACT KATHY HALEY, CITY CLERK, A T 368 SOUTH COMMERCE AVENUE, SEBRING, FLORIDA 33870, TELEPHONE (863)471-5100, NOT LATER THAN TWENTY-FOUR (24) HOURS PRIOR TO THE PROCEEDING. IF HEARING OR VOICE IMPAIRED, PLEASE CALL THE CLERK THROUGH FLORIDA RELAY SERVICE: (TDD) 1-800-955-8771, OR V OICE (V) 1-800-955-8770, VIA FLORIDA RELAY SERVICE. This notice shall be published on May 11, 2019. /s/ Kathy Haley Kathy Haley, City Clerk City of Sebring, Florida Robert S. Swaine Swaine & Harris, P.A. 425 South Commerce Avenue Sebring, Florida 33870 City Attorney May 11, 2019 LEGAL NOTICES NOTICE TO CREDITORS20 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 19-167 IN RE: ESTATE OF JERRY J. VANIS aka JERRY J. VANIS, SR., Deceased. NOTICE TO CREDITORS The administration of the estate o f J ERRY J. VANIS aka JERRY J. V ANIS, SR., deceased, whose date of d eath was JANUARY 24, 2018, is p ending in the Circuit Court for HIGHL ANDS County, Florida, Probate Division, the address of which is 590 S. C ommerce Ave., Sebring, FL 33870. T he names and addresses of the pers onal representative and the personal r epresentatives attorney are set forth b elow. All creditors of the decedent an d o ther persons having claims or d emands against decedent's estate o n whom a copy of this notice is served must file their claims with this c ourt WITHIN THE LATER OF 3 M ONTHS AFTER THE DATE OF THE F IRST PUBLICATION OF THIS NOTICE O R 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE O N THEM. All other creditors of the deceden t a nd persons having claims or demands against decedent's estate must file their claim with this court W ITHIN 3 MONTHS AFTER THE DATE O F THE FIRST PUBLICATION OF THIS N OTICE. ALL CLAIMS NOT SO FILED WITH IN THE TIME PERIODS SET FORTH IN S ECTION 733.702 OF THE FLORIDA P ROBATE CODE WILL BE FOREVER B ARRED. NOTWITHSTANDING THE TIME PERIO D 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 May 4, 2019. Personal Representative : ROBIN HAINSWORTH fka ROBIN WARD 901 LAKE SHORE DR., #113 LAKE PARK, FL 33403 /s/ Robin Hainsworth ROBIN HAINSWORTH fka ROBIN WARD A ttorney for Personal Representative: ABLES, CRAIG & LeCONEY 551 South Commerce Avenue Sebring, Florida 33870 Telephone: (863) 385-0112 Fax: (863) 385-1284EMail:service@heartlandfloridalaw.comBy: /s/ Scott R. LeConey SCOTT R. LECONEY Florida Bar No.: 382530 May 4, 11, 201 9 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 19-174 Division Probate IN RE: ESTATE OF OSCAR ROY DANIELS, JR. Deceased. NOTICE TO CREDITORS The administration of the estate of O SCAR ROY DANIELS, JR., d eceased, whose date of death was F ebruary 15, 2019, is pending in the C ircuit Court for HIGHLANDS County, F lorida, Probate Division, the address o f which is 590 S. Commerce Ave., S ebring, FL 33870-3867. The name a nd addresse of the personal repres entative and the personal representat ive's attorney are set forth below. All creditors of the decedent an d o ther persons having claims or d emands against decedent's estate o n whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is May 11, 2019. Personal Representative: /s/ Patrick K. Daniels PATRICK K. DANIELS 59633 Jasper Pl Bend, Oregon 97702-9650 Attorney for Personal Representative: / s/ W. Kyle Thompson W KYLE THOMPSON A ttorney Florida Bar Number: 0124262 Rider & Thompson, P.A. 13 N Oak Avenue Lake Placid, FL 33852 Telephone: (863) 465-1111 Fax: (863) 465-8100 E-Mail:riderthompson@ riderthompsonlaw.com Ma y 11, 18, 2019 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 19-207 Division Probate IN RE: ESTATE OF V IOLA CHRISTIAN Deceased. NOTICE TO CREDITORS The administration of the estate of V IOLA CHRISTIAN, deceased, whose date of death was April 4, 2019, is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 590 S. Commerce Ave., Sebring, FL 338703867. The name and addresse of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their c laims with this court ON OR BEFORE T HE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE TO CREDITORS20 NOTICE ON THEM All other creditors of the decedent a nd other persons having claims or d emands against decedent's estate must 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 FLORIDA STATUTES SECTION 733.702 WILL B E FOREVER BARRED. NOTWITHSTANDING THE TIME PERI O DS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENT'S DATE OF D EATH IS BARRED. The date of first publication of thi s Notice is May 11, 2019. Personal Representative : /s/ Diane M. Neal DIANE M. NEAL 100 Bougainvillea St NE Lake Placid, Florida 33852-9748 Attorney for Personal Representative: / s/ W. Kyle Thompson W KYLE THOMPSON A ttorney F lorida Bar Number: 0124262 Rider & Thompson, P.A. 13 N Oak Avenue Lake Placid, FL 33852 T elephone: (863) 465-1111 Fax: (863) 465-8100 E-Mail:riderthompson@ riderthompsonlaw.com Ma y 11, 18, 2019 NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE T ENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO. 18-614 GCS SUN N LAKE OF SEBRING IMPROVEM ENT DISTRICT, a special district and a public corporation of the State of F lorida, Plaintiff, vs. FRANCES A. WIMBERLY, a single w oman, if living including any unknown s pouse of said Defendant(s), if remarr ied, and if deceased, the respective u nknown heirs, devisees, grantees, a ssignees, creditors, lienors, and t rustees, and all other persons claimi ng by, through, under or against the n amed Defendant(s); NOTICE OF SALE NOTICE IS HEREBY given that pur s uant to a final judgment of foreclos ure entered in the above-titled cause i n the Circuit Court of Highlands Count y, Florida, I will sell the property situa ted in Highlands County, Florida, d escribed as: The Property: 4034 Harland o A venue, Sebring, FL 33872 Lot 10, Block 059, SUN N LAK E E STATES OF SEBRING, UNIT 05, a ccording to the plat thereof recorded i n Plat Book 09, Page 51, of the Publ ic Records of Highlands County, Florid a. Property Tax Identification No.: C-04-34-28-050-0590-0100 at public sale, to the highest and best b idder for cash, in the Jury Assembly R oom in the basement of the Highl ands County Courthouse located at 4 30 South Commerce Avenue, in S ebring, Florida at 11:00 A.M. on the 3 0th day of May, 2019. SIGNED this 1st day of April, 2019 ROBERT W. GERMAINE CLERK OF THE CIRCUIT COURT By: /s/ Cyndi S. Dassinger Deputy Clerk If you are a person with a disability w ho needs any accommodation in o rder to participate in this proceeding, y ou are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court A dministrator, (941) 534-4690, within t wo (2) working days of publication of t his Notice of Sale; if you are hearing or voice impaired, call TDD (941) 5347777 or Florida Relay Service (800) 9 55-8770. S05.059.10 May 11, 18, 2019 T urnyou r trashinto cash! Advertise youryard sa l e! 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY HOMES FOR SALE1020 Sebring~ 2/2/1, lrg living rm & kitchen, new carpet & gas stove. $117,900. 4700 Coco Palm Dr. 727-347-9152 HOMES FOR SALE1020 Putting Buyers & Sellers Together AnywhereJeanny CampbellBroker Associate863-381-1848RE/MAX Realty PlusThe #1 Team MOBILE HOMES FOR SALE 1090 Doublewide, 6 1 for S ale~ 1 880sf. Move to your lot ; eng ineering plan incl. to be habitb le. $5k 863-414-7112 Lake Istokpoga on canal, 2 /1+xtra rm, totally remodeled, n ew flooring, kit, bath, applia nces. Boat house, seawall, carp ort & lrg lanai. Own lot. $ 119,900. 863-655-5573 F i n d i t i n t h e C l a s s i f i e d s Sebring~ 1990 33 park model New screen room, electric panel & hot water heater, shed w/new W/D, partly furn, $14k obo. 203-217-3578 WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 CASHFor Your HomeALL AREAS954-612-8585M Cheeley PA HOMES FOR RENT1210 Apartments & Houses for Rent in HighlandsCounty Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com S e b r i ng~ 1581 L a k ev i ew D r.; A vail Now! 3/2/2, tile floors, new appliances, fireplace, fenced back yard. $1295/mo.Call Kim Reed 863-381-6575 Berkshire Hathaway Real Estate Placid Lakes~ 2/2/2, 2000sf w/2 master bdrms. Fenced yard. Nonsmoking. $950/mo. 863-414-2092 Sebring 2/2~ newly remodeled. No Pets/No Smoking. $1,200/mo+ 1st, last & $700 dep. 863-465-0053 Sebring 2/2~ newly remodeled. No Pets/No Smoking. $900/mo+ 1st, last & $600 dep. 863-465-0053 DUPLEXES FOR RENT1300 Avon Park~ 3/2, storage rm, low electric. Free Internet, lawn care. Laminate/tile flrs. $860/mo. Pics at www.MJA Holdings.com. 863-446-0461 Lake Placid~ 2/1 duplex in Placid Lakes area. $600 month, 1st, last, sec. No pets. 772-260-5029 APARTMENTS FOR RENT1320 Super Cute 1bd Apt(upstairs) w/big bedrm. Incl water, sewer & garbage. No dogs. $450/mo + 1st, last & sec. 800-743-2301 The Villas & Briarwood of SebringAccepting Applications for 1&2 BR AptsFamilies & 62 years of age or older, handicap/disabled, regardless of ageRental Office Located at:1335 Spinks Lane Sebring, FL 33870 863-385-7740 TDD 711This Institution is an Equal Opportunity Provider Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $575; 2 br starting at $700: 1yr lease, NO PETS. 863-382-2221 ROOMS FOR RENT1360 Downtown Sebring~ w/private bath. Kit/laundry privl. Incl cable, internet. $800/mo +dep. Perfect for mature persons. 863-214-5645 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 Store For Rent~ 2300 US 27 N. Sebring (across Home Depot) 1250…7000 sf. Lowest rent on US 27 N. Highest traffic count! Call Don 863-414-0609 LOTS & ACREAGE1500 ALMOST 8 ACRES in LAKE PLACIDLeisure Lakes area. Near Lake June. $58,800. Jean Deuth Lake & Land Realty of Highlands, Inc.863-414-5326 863-414-JEAN FREE LOT! Francis I MHP, 55+ park. 50x80. Seriously its free, just pay closing costs. 812-988-6237 COMMERCIAL/ INDUSTRIALPROP1620 D ou bl ew id e, 61 f or S a l e ~ 1880sf. Designed for Office, Business, Church or Classroom. $5k 863-414-7112 2000EMPLOYMENT HELPWANTED2001 Painting & Pressure Washing: Helper Wanted. Will train. Must be able to work out doors. 863-414-1685 Expd Excavator & LoaderDemo work: Mechanical Skills & Dump Truck Exp. Well suited Retiree Acceptable with Class A CDL license. 863-382-1228 HELPWANTED2001 CERTIFIED NURSING ASSISTANTS SIGN-ON BONUS We are currently offering positions to CNAs who have a strong desire to care for the residents. FT, PT and PRN.We Offer: Sign-on Bonus 12 Hour Shifts Competitive Pay Shift Differential Paid Time Off & Holiday Pay 401k, Medical, Dental, Vision, Employer Paid Life & Disability Insurance. We have a strong commitment to promoting from within. If you have a true p assion for providing excellent care, contact us today. Royal Care of Avon Park: 1213 W Stratford Rd., Avon Park, FL 863-453-6674EOE, M/F, DFWP CERTIFIED DIETARY MANAGER OR DIETARY TECH Royal Care of Avon Park is seeking an experienced CDM or Dietary Tech to join our team. Responsible for evaluating and monitoring all aspects of Dietary operation. Maintains high quality food for regular and modified diets. Maintains high standard of sanitation and cleanliness. Reviews and monitors budget to ensure efficient operations. Salary based on experie nce excellent benefit package includes a 401K. Apply in person at Royal Care of Avon Park 1213 W Stratford Rd., Avon Park, FL863-453-6674EOE, M/F, DFWP Lykes Citrus Division: Full-Time Equipment Operators: Duties include: performing general grove activities (mowing, spraying, herbiciding, fertilizing), servicing grove equipment; performing hand labor tasks as needed.Please Apply:Online at www.LykesRanch.com or in person at Lykes Citrus Division, 7 Lykes Road, Lake Placid, FL 33852 or 106 SW CR 721, Okeechobee, FL 34974 Handyman WantedA handyman is needed to work on rental units in Highlands Co., FL. 863-243-9191Call, Text or Emailmike@mypeaceland.com NOW HIRING: ExpdHeavy Equip. Operators Pay Based on ExperienceCall Ray: 352-585-2279 FARM WORKER LABORER 2 temporary positions, employ ment dates are as follows: 6/26/19 thru 4/26/20. Guaran teed of contract hours. All tools provided at no cost. Free housing provided for non-com muting workers. Transportation and subsistence reimbursed to worker upon completion of 50% of contract. Pay rate of $ 11.63 per hour. Howton Farm, Prince ton, KY. Duties include planting, cultivating, & harvesting hay. Apply for this job by contacting your nearest State Workforce Agency Office and mention Job Order #999212441. Maintenance PositionIs now open at the Ramada Lake Placid, FL. Full and Part time positions. Apply in person at 2165 US 27 S. FT T ruc k D r i ver~ A von P ar k HS Diploma or GED; 1 yr verifi able experience & CDL AŽ cur rent DOT certificate required. $18/hr Must pass background c heck. Call 800-929-2715ask for Mike Solis or Rob Da g ue

PAGE 17

www.highlandsnewssun.com May 11, 2019 | HIGHLANDS NEWS-SUN | B7 HELPWANTED2001 Are you RETIRED and MISSING something in your life?Were your sucsesses in the professional world handled with pride & determination? If these traits are second nature to you, then we would like to talk to you! We are seeking a team of representatives to represent us as Circulation Subscription Specialists ** Dependable transportation is required. We recognize that you value a flexible schedule. If interested co ntact Richard at 941-875-3922 Lykes Citrus Division:Full-Time Parts Clerk/CourierDuties Include:€ Receiving, distributing, pricing & stocking of incoming parts. € Taking care of work orders; tracking & keeping up with equipment services. € Track & record D.O.T. equipment inspections. € Keep files & records on tank inspections; and other duties assigned as needed.Requirements:€ Valid Driver License € Prior experience in parts inventory or related field.Please Apply:Online at www.LykesRanch.com or in person at Lykes Citrus Division, 7 Lykes Road, Lake Placid, FL 33852 COLLEGE RECRUITER (FT) Application deadline: 5/23/19. For requirements and to apply visit http://sfsc.interviewexchange.com863-784-7132. EA/EO. MAINTENANCE TECHNICIAN: HVAC (FT)Application Deadline: 5/19/19.For complete job posting and to apply visit http://sfsc.interviewexchange.com863-784-7132 EA/EO VETS PREF. RNs & LPNs Positions AvailableAll shifts 12hr shifts. We are looking for a full-time and parttime RN and/or LPN to work in our LT facility. We have competitive wages and benefit package. Apply in person at Royal Care of Avon Park 1213 W Stratford Rd., Avon Park, FL Or Call Temeka Hipps, DON863-453-6674EOE, M/F, DFWP F/T Executive Director of a Rodeo Association in Arcadia, FL. Duties include organization, management, sales and marketing of a multifaceted growing entertainment organization. Capable of creating interpersonal relationships for the purpose of financial expansion. Agricultural experience helpful. Send Resumewith a Cover Letter outlining skills to rodeoeventsarcadia@gmail.comBy May 10, 2019. HELPWANTED2001 NOW HIRING:PT SALES PERSONWe will train for this position. Position is for the Sebring Home Depot Store. Retirees encouraged to apply. Benefits included. Call 863-385-2665 or email margie@advancedairsebring.com Service Technician/Helper Needed~ Exp. preferred but willing to train skilled person. Apply in person at ABC Appliance 13611 US HWY 98, Sebring. CLASSIFIED ADSSELL Shoemakers WantedLooking for expd Cobblers full or part time to work in Custom Shoe Factory in Sebring. Call Keith at 863-658-2616 Tractor Operators NeededTo apply herbicide in citrus groves. Call Logio at 239-850-0832 Ben Hill Griffin Inc: Class A CDL Fuel Truck Driver Needed: must have tanker & hazmat endorsements with clean driving record, 2 yrs driving experience. Great salary and benefits!EOE Send Resume to: hr@bhgriffin.com or apply in person at 700 S Scenic Hwy, Frostproof. Volunteers Needed~ Meals On Wheels Avon Park, delivering meals 1 day/wk 10:30a12:30p Call 863-257-1780 PROFESSIONAL2010 UTILITY COMPLIANCE COORDINATOR Town of Lake Placid, FL. Admin position responsible for submitting required reports to FDEP and ensuring all water testing is completed ON SCHEDULE. Also responsible for day to day admin support for the Utility Department. High School Diploma and basic Microsoft Office skills required. Previous experience in the Utility field preferred but not a pre-requisite. Must be VERY detailed oriented, organized and have knowledge of general accounting principles. $1016/hr based upon experience. Visit 1069 US Hwy 27 N, Lake Placid or call (863) 699-3747 for further job description. Open until filled. MEDICAL2030 Oaks at AvonReaders Choice Award FacilityHIRING RNs New Wages Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement OpportunitiesAll Eligible Applicants will be Interviewed Directly.Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 OAKS AT AVONReaders Choice Award Facility HIRING 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 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 Part-Time Nurse Manager Royal Care of Avon Park currently has an immediate opening for a Part-Time Nurse Manager to cover every other weekend. Apply in person at Royal Care of Avon Park 1213 W Stratford Rd., Avon Park, FL Or Call Temeka Hipps, DON863-453-6674EOE, M/F, DFWP GENERAL2100 Driver Wanted! Veteran needs responsible driver for local shopping in Sebring. 1 mi E. of Dollar General on 27. Pay $20, if more stops will pay more. 863-214-7131 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 4000FINANCIAL FINANCIAL/MISC.4020 O ver $10K i n d e b t ? B e d e b t f ree in 24-48 months. Pay a fraction of what you owe. A+BBB rated. Call National Debt Relief 1-855959-7825. 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 SALEFri. May 10 & Sat. May 118am-2pm 6522 Sun N Lake Blvd.2004 Club Car 48 Volt, kitchen table & chairs, bar stools, small kitchen appliances, dishes, pots, pans, lamps, dressers, bookcase, tables, couch, chair, hall table, area rug, pictures, linens, TV stands, office, patio, grill, holiday.Conducted by Transitions Now LLC. Pictures on estatesales.netLike Us On Facebook! A von P ar k ~ 8 a4 p F r i & S at at 9 24 W. Hill St. Everything F rom A to Z! Proceeds benefit His for Life Church ministries L a k e Pl ac id ~ F r i & S at at 1623 Cedarbrook St. (Sylvan Shores). P atio & misc furn., lawn tractor, H onda generator, 3 hp air compressor, Yamaha moped & more S e b r i ng Gi gant i c S a l e~ 9 a6 p T hurs-Sat at 30447 Mimi St., F rancis I. (W) clothes, sz 12-14New w/Tags, Pants: $4 ea; 3 for $10/incl. 3 free new tops w /each pair! Tools, kitchen, vacu ums, sm furn, linens, baskets, & much much more! Rain or Shine~Dealers Welcome S e b r i ng ~ 9 a6 p F r i … S un at 1 718 Theon St. Antique jewelry, v ideo tapes, M & W clothes (lrg), furn, craft items, books & more Church of the Redeemer Thrift Store Big Bag Sale 8a-2p Every Sat. in May at 906 W. Martin St., Avon Park. Fill a bag w/clothes $5 (bags provided); all other store items 1/2 price!! SEWING6026 Brothers Sewing Machine~In cabinet. $35. 863-385-6518 HOUSEHOLD GOODS6030 Window Treatments~ white faux wood blinds, 1 pair of tab top linen drapes (white & brown check) 60Ž & valance & decrative rods. $5 & up. 863-471-1208 FURNITURE6035 Folding Table 62ŽL x 31ŽW~ $25 863-385-6518 La-Z-Boy Recliner~ Dark green. Very good cond, clean. $175. 863-699-6733 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture1542 Lakeview Dr.(next to Save-a-Lot)863-386-1119 FURNITURE6035 DOWNTOWN MALL & DELIOPEN WED-SAT 10-5; 2 Floorsof furniture, antiques, & art. 231 S. Ridgewood Dr., Sebring. 863-471-3532 TV/STEREO/RADIO6040 Vizio TV 17Ž $55. 863-385-6518 ANTIQUES COLLECTIBLES6070 Idle Tyme collectors clock, wood, purchase price $156, sell $ 100. German cuckoo clock $200. 334-434-4507. MEDICAL6095 M o bil e H e l p, A mer i ca  s P rem i er Mobile Medical Alert System. Whether Youre Home or Away. For Safety and Peace of Mind. No Long Term Contracts! Free Brochure! Call Today! 1-866-6323411. POOL/SPA/ & SUPPLIES6145 Aquacreek Revolution Pool Lift $3k; & Hot Tub ~Artisian Spa, 4 person, new, barely used. $4k. 863-991-2606 Hot Springs Hot Tub3 yrs old. Paid $10,000, asking $2,000 cash. 863-273-5223 PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! LAWN & GARDEN6160 Bolens Riding Mower~ 13.5 hp, new battery, great condition! $450. 973-459-0661 H usqvarna mower, se lf -prop elled, like new, all wheel drive, 22 cut, Amazon price $633, sell $400, 334-434-4507. OUTDOOR LIVING6161 Allen & Roth Bar Table w/4 Chairs~ Like new! $225 386-756-6249 Commerical Gas Grill~36Ž good condition! $300 obo. 863-382-9898 TOOLS/ MACHINERY6190 7,500wt Manual Transfer Switch~ for all portable generators w/240 volt 30 amp 4 prong outlets. Cuttler Hammer, Briggs & Stratton w/up to 10 circuits w/wt meters. Prewired w/all info wiring diagrams. Orig. $400, sell $175863-273-9651 DOGS6233 2 MALTESE MALE PUPPIESRegistered, Health Cert, puppy shots & dewormed. $500 obo 863-451-2218 D ac h s h un d P upp i es~ 2(M) & 1(F); 8wks old, black/tan, 1st shots, dewormed & vet checked863-368-1866 (F) Rottweiler~ 9 mo., housebroken, up to date on shots. Includes kennel w/top. $800 obo. 207-290-0070 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection! Meet the parents! TEACUPS AVAILABLE Prices starting at $695+ 941-773-0723 € 322-6709 minimagicyorkie.com APPLIANCES6250 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted MISCELLANEOUS6260 TROPICAL FRUIT TREESAvailable in:3, 5, 7, 15, 20, 25 & 50Gallon Pots Every Tree You Can Think Of!Delivery AvailableBARRETTS TREE NURSERY91 Carefree Ct., 352-843-7389 DENTAL INSURANCE C a ll Ph ys icians Mutual Insurance Com pany for details. NOT just a discount plan, REAL coverage for 350 procedures. 855-404 2263 or http://www.dental50plus.com/c pf Ad#6118 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! AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~ NO JUNK! I come to you! Call Sam239-595-4021 AUTO PARTS/ ACCESSORIES7270 2 Tires:1 Good Year; 1 Cooper: Sizes 215 65R17; $25 ea. Exc. cond. 813-368-0451 TRUCKS/ PICK-UPS7300 F or d F150 S uper C re w Cab~ 4WD,new tires, pristine! 08 w/only 72k mi. Red. $14,500 obo. 630-341-2277 MISC. BOATS7333 Chain of the Lakes Boat Club Lifetime Membership for Sale630-329-6301 CAMPERS/ TRAVELTRAILERS7370 I BuyTravel Trailers, 5th Wheels, Motor Homes & Trucks.I Come to You!813-713-3217

PAGE 18

B8 | HIGHLANDS NEWS-SUN | May 11, 2019 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES Find Your Local Business Here!Hire your next Small Business from our Directory! Tell Your Friends, Tell Your Family... Support Your Local Businesses To advertise on this page, mention this ad and call 863-658-0307 NEEDCASH? Bathroom Grab BarsStainless Steel SafetyBar Installation863-381-2025 LAND CLEARING~ Crushed concrete, driveway, roads &parking lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 BATH/KITCHEN5027 ALL STAR TILEComplete Bathroom RemodelChange Bathtub to ShowerFree Estimates!863-465-6683 863-381-2025Licensed & Insured CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 ADULTCARE5050 Elderly Care ServicesOver 18 yrs exp! Cleaning; errands; sm meals; baths, etc. 863-451-2584 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 COURIER/TAXI5055 Tims Black Sedan ServiceLocal, airport, casino, errands.Comfort & Style~Fast service863-214-9907 CLEANING SERVICES5060 Home Advisor MemberFree Estimates!Licensed & Insured863-243-0429 Rag Doll Home CleaningLLCCome Home to a Fresh, Clean House!239-822-2259 GreatDealsin theClassifieds! ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 ENTERTAINMENT5071 Offering Cruises, Tours & Morecwtravelcations.com863-214-6530 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 FurnitureRefinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 All Around HandymanYard work; odd jobs, Powerwashing &Much More~ No Job 2 Small863-253-9565 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! Handyman25yrs Exp.Lic# HM0007No Job Too SmallJohn 863-446-1121 Tim the Tool Man Handyman ServicesVariety of Services AvailableResidential & Commercial No Job Too Small Insured. 863-253-7479 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 Specializing in House, Driveway & Pool Deck Painting & Pressure Washing;Flooring;REBUILD OR REPAIR:Decks, Walkways & Seawalls863-212-6878All Jobs Guaranteed! HOME / COMM. IMPROVEMENT5100 Complete Home Repair & Remodeling Mobile Home Repair 10% Discount for Veterans& First Responders863-202-5645www.doublechomeimprovements.comLic. & Insured Lic#HM0183 Residential & Commercial Installation & Repair863-414-8333 Remodels Additions & Home RepairsLic. #CRC1329444 & insured 863-441-4503 HOME / COMM. IMPROVEMENT5100 Trash Removal& 10 yrd Dumpster RentalCall Capt. TrashŽ786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Dougs Lawn Care LLCCommercial & ResidentialNo Job Too Small. Insured.863-991-4776 Seizethesales withClassified! Luis LawncareTree Trimming & RemovalShrubsHedgesLandscape LawnsPalm TrimmingPressure Cleaning & WashingFREE ESTIMATES~ Insured863-402-0631 / 863-212-3282 PROFESSIONALTREE SERVICETrimming/Removal Bucket Truck Chipper StumpGrindingOver 20 yrs exp .License & Insured 863-414-2492 Landscaping/Tree TrimmingPressure WashingResidential & CommercialLic & Ins.863-243-3063 Trees Shrubs Clean Up Flowerbeds, Pressure Washing. Any Size Job. Free Est. 863-589-2431 Lawn Mowing Hedge Trimming & Pressure WashingLicensed & Insured S & N Aordable LawncareAnd Landscaping LLC.Weeding Trimming Hedging Mowing Planting GardeningDesign Mulching & More! Pressure CleaningResidential/Comm. Cleaning 863-214-8748 863-414-8851 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 Mow Trim Edge MulchBranch Removal Sod &Rock Jobs Flower BedsProf. Pressure WashingFree Est. 863-214-0646 Land Clearing Stump Grinding Tree Trim/Removal Concrete & PaversShell & milling for drivewaysLic & Ins.863-781-2089 Irrigation Install & Repairs Yard Design Landscaping & PaversBrad Brewer863-781-0071 LEGALSERVICES5115 Mobile Licensed Bonded & Insured 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 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandspainting.comLic#HM0072 & Insured Pressure Cleaning Residential & CommercialFree Estimates!Insur./Lic#HC 00495 863-243-2172 RON WILLIAMS PAINTING CONTRACTORInterior & Exterior Pressure Wash25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 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 N eeda newR i de ? Fi nd i t i nthe Cla ssifi ed s! POOLSERVICES5165 In Ground & Above GroundPool Cleaning Service863-214-2405 PRESSURE CLEANING5180 Driveways Sidewalks HomesFree EstimatesServing Highlands CountyRyan Hill 863-273-7382 SCREENING5184 Re-Screen Pools & Patios & Garage Doors~ No Job Too Small! Call John863-381-4897Lic# 2236-02 Pool Encl, Scrn Rooms& Small Alumn JobsEst. Since 2004 Insur. lic #HM0098John Randall~Owner863-381-2767 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

PAGE 19

www.highlandsnewssun.com May 11, 2019 | HIGHLANDS NEWS-SUN | B9me bandage his skinned knees, read him bedtime stories and snap photos of him sitting on Santas lap. When he once heard me crying because Id never have children of my own, he wrapped his little arms around me and said, But Im your baby, Aunt Jo!Ž And in my heart, I knew he was. But then, when Jerry was 4, my husband was told he had to take a job in Tennessee. I wont be able to see Jerry grow up!Ž I cried to my sister-in-law. Oh yes you will,Ž she soothed. Hell spend summers with you.Ž Over the years, we had to move periodically because of my husbands job. But no matter where we went, our nephew joined us for a visit. Our home never felt right until young Jerry arrived „everything looked exciting through his curious bright, brown eyes. We laughed when he caught a “sh that was almost as big as he was. And when he sang, I love you, Mommy Number Two,Ž as he played the keyboard, we gave him, my heart danced with happiness. Together we explored Yellowstone, Ruby Falls, Mt. St. Helen (in full action), Disneyland, and so much more ƒ his small hand in mine on each journey. Im so lucky to have him, I thought each night as I tucked him in, read him a bedtime story, and thanked God for blessing us with this beautiful and special child. When littleŽ Jerry was 8, his grandma passed away, and I tried to explain God and Heaven to him. If I die,Ž he said, Ill come back as a blue jay and sing for you,Ž he promised. As I hugged him to me, the idea that he might be taken away from me sent a chill down my spine. He was the son whose “nger-painted self-portraits hung on my fridge. And on Mothers Day, it was his careful penmanship that “lled the cards that made my eyes mist over. Dear Mommy #2,Ž hed write, I love you.Ž Time went by so quickly. And, like all teens, Jerry soon became too busy with his own life to spend much time with us. I wondered where the time had gone. It seemed like only yesterday that we had been reciting nursery rhymes together, watching Sesame Street, and making “nger paintings. Now he was nearly a man. During one special visit, Jerry said, Aunt Jo, we always had so much fun. You became my best friend. When I have kids, can they come and spend the summers with you?Ž Tears of joy “lled my eyes. I imagined the happy moments to come „ the days when Jerry and his little ones would visit us. Then, late one night, the unthinkable happened. What mother hasnt imagined the worst when the phone rings late at night? When my husband hung up and sobbed, Jerrys gone,Ž I collapsed in his arms. He was in a car with four friends when the driver lost control and crashed into a canal. His friends all survived without a scratch, but Jerry died, at the very young age of 19, and before his life had even begun. Suddenly the future seemed empty without my little boy in it. Every move I made „ getting out of bed, brushing my hair, getting dressed „ was like swimming in molasses. Because Jerry loved music, he had wanted to be a DJ. I couldnt even bear to turn on the radio. The sight of a brownhaired young man driving a sports car or playing touch football would reduce me to tears. Why cant that be our little Jerry? Id cry. Our home still waited for him „ but he would never come again. Frozen in grief, I didnt think the pain of losing him would ever end. An aching emptiness “lled my life. I couldnt bear to face Mothers Day without him, and every time I glanced at his pictures, scattered throughout our house, Id break down crying. I just couldnt “nd the strength to go on. Then one rainy Mothers Day I stepped outside to “nd a blue jay on our lawn. It didnt ”y away as I moved toward it. It just looked at me ... and started singing. The sound washed over me, and the soothing notes wrapped themselves around my broken heart. Jerry! My Bright Eyes. I thought, stunned by the wonder of it. You kept your promise! And each year thereafter, close to Mothers Day and like today, a blue bird seems to “nd its way to say hello in that very special way. As the birds song trilled around me, I realized that my life had to go on. Jerry wouldnt have wanted his Mommy Number Two „ the one who giggled over his knock-knock jokes, took him to the circus, and lovingly watched him as he spread his wings „ to give up. Jerry was gone, but the memories of him and the love we shared would live in my heart forever. Someone was watching over me. Someone is watching over me. Jerry had shown me that. My blue jay. My special angel. My son. JoMarie Grinkiewicz is involved in GriefShare, an adult grief support group, and Rainbows for All Gods Children, a childrens grief support group, at Catherine Catholic Church. For more information on either group, email JoMarie at jomarie@stcathe.com.SONGFROM PAGE 1Bstems from sel“shness, which is the opposite of love. No matter who you are or what you have done, God loves you with all His heart. He loves you so much that He gave His Son to die for you. Remember, Greater love has no one than this, that one lay down his life for his friends. You are My friends if you do what I command you.Ž (John 15:13, 14) Kevins Komments is written by Kevin Patterson and presented by the Sebring Parkway church of Christ assembling at 3800 Sebring Parkway, Sebring, FL 33870. Find them on the internet at www.sebringcoc.com, or e-mail them at sebringparkway@sebringcoc.com.KOMMENTSFROM PAGE 1B People. Colon showed a newspaper with the headline, Twelve Evil Men To Hang,Ž referring to the Nazis found guilty and condemned to death during the Nuremberg trials. One of the condemned was Julius Streicher, the Nazi editor of the anti-Semitic paper Der Sturmer.Ž Streicher was led to the gallows screaming, Heil Hitler.Ž And just a mere second before he was hanged yelled out Purim Fest 1946,Ž obviously being aware of the prophetic quote from chapter 9, verse 10 of the Book of Esther. Colon brilliantly used many other artifacts from the war to tell of the atrocities of the concentration camps and the Warsaw Ghetto. He ended his presentation by telling how important it was for General Dwight D. Eisenhower to personally visit the camps so that he could be a witness to the inhumanity so that the world would Never Forget.Ž Colon said that all peoples have faded away over the centuries, but the Jews remain. Their secret to their immortality is a God who cares and keeps His promises.Ž Colon was treated to a standing ovation for his emotional and compelling presentation. The promotional trailer to Colons presentation is recommended and can be viewed in detail at www.Purimfest1946.com. The “rst fall meeting of the Heartland AmericaIsraeli Initiative will be held at Chicanes at 11:45 a.m. Wednesday, Sept. 11. Guest speaker will be Umar Mulinde, a Ugandan Christian who converted from Islam. On Dec. 24, 2011 Muslims threw acid on him and severely burned his face, neck, and back. He was transported to Sheba Medical Center for treatment with the help of Israel friends. Mark your calendars for his compelling story.POSITIVEFROM PAGE 1B TOM MEISENHEIMER/ CORRESPONDENTInitiative President Justine Devlin welcomed the guests and read the mission statement of the Initiative. TOM MEISENHEIMER/ CORRESPONDENTGuests were captivated by Pastor Peter Colons reenactment presentation. Clarence Johnson played a recording of the siren heard recently throughout Israeli and like the citizens of Israeli he asked those gathered at the meeting to stand with heads bowed for two minutes to remember the millions of Jews and others murdered during the Holocaust. At the end the guests loudly proclaimed, Never Again.Ž Pastor Peter Colon dressed as a Christian U.S. Army chaplain in his reenactment before a military court during his sermonic presentation with prophetic life principles from the Book of Esther. His entire presentation can be seen at www.Purimfest1946.com. To Go Hotline 863-385-9316 2018 BEST of Highlands!BEST......Mexican Restaurant ...Waterfront Dining ...Happy Hour Premium Margaritas!Made with Sauza Tequila 4pm 6pm Monday thru Thursday! 2-for-1 All Day Everyday Day!2-for-1 Well Drinks & Beer on Tap www.donjosemexican.com4731 Lakeview Drive € Sebring Behind Gate Gas Station Monday Friday, 11am-10pm € Saturday, 12 Noon-10pm € Sunday 11am-9pm HighlandsNews-Sun20181stP L A C E Celebrate mom with us on Mothers Dayadno=3680168-1 Call For The Center Nearest To You855-234-8420Over 20 Locations!cmmdr.com adno=3680103-1 ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 MISCELLANEOUS5230 QUALITY SINCE 1969US HWY 27 FIRST RETAIL STOREHIGHPOINT FURNITURETHE NAME YOU TRUST RECLINERS $249 & upSLEEPER SOFASPATIO~BEDS BEDROOMS, DINING, ETC. SLEEPER SOFASSURPLUS CITY VENDORS MALL2346 US 27 N. Sebring863-385-4759FREE YARD SALEEVERY FRI-SAT-SUNNo its not better when it ships free, who assembles it? Probably you.Ž BUY LOCALDont be fooled T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 20

B10 | HIGHLANDS NEWS-SUN | May 11, 2019 www.highlandsnewssun.com SATURDAY EVENING MAY 11, 2019 5 PM5:306 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:30 2-WEDU/PBSSouthwest Floridas Mangrove Coast NewsHour WkSamantha Brown Place The Lawrence Welk Show Mothers DayŽ Keeping Up Appearances As Time Goes By Midsomer Murders (:45) Midsomer Murders Ring Out Your DeadŽ Fishe. Murder Mysteries 5-WOCX/INDTo Be AnnouncedLife Worth Living My Italian Kitchen To Be Announced 6-WKMG/CBS(3:00) PGA Tour Golf AT&T Byron Nelson, Third Round. News 6 at 6:00p (N) CBS Weekend News (N) Paid ProgramPaid ProgramMillion Dollar Mile (N) Ransom An assassination attempt in Bogot. (N) 48 Hours (N) 8-WFLA/NBCIndyCarIndyCar Series NewsChannel 8 at 6PM (N) NBC Nightly News Holt Extra (N) NHL Hockey Conference Final: Teams TBA. (Live) 9-WFTV/ABC(3:00) Overwatch League Stage 2 Playoffs. (Live) NewsABC World News Jeopardy!Wheel of Fortune American Idol 216Ž 20/20 (N) 10-WTSP/CBS(3:00) PGA Tour Golf AT&T Byron Nelson, Third Round. 10 News Weekend (N) CBS Weekend News (N) Wheel of Fortune Jeopardy!Million Dollar Mile (N) Ransom An assassination attempt in Bogot. (N) 48 Hours (N) 11-WINK/CBS(3:00) PGA Tour Golf AT&T Byron Nelson, Third Round. NewsCBS Weekend News (N) NCIS: New Orleans KnockoutŽ Million Dollar Mile (N) Ransom An assassination attempt in Bogot. (N) 48 Hours (N) 13-WTVT/FOXAccess (N) FOX13 6:00 NewsTMZ (N) Boxing PBC: Jarrett Hurd vs. Julian Williams. (Live) FOX13 11:00 News (N) 20-WBBH/NBCIndyCarIndyCar Series NewsNBC Nightly News Holt Lee County Golden Apple Teachers Awards NHL Hockey Conference Final: Teams TBA. (Live) 22-WCLF/INDChristian Worship HourTurning Point With David Jeremiah Robert Jeffress (N) The Three with Laura Gaither Homecoming HourLeslie HaleHealing TouchChristian Music 28-WFTS/ABC(3:00) Overwatch League Stage 2 Playoffs. (Live) ABC Action News ABC World News Retirement Talk Paid ProgramAmerican Idol 216Ž 20/20 (N) 30-WGCU/PBSNature Moose in the Canadian Rockies. NOVA Inside the Mega“reŽ Exploring the mega“re threat. The Lawrence Welk Show Mothers DayŽ Antiques Roadshow Twin spires painted roof slate. Keeping Up Appearances Are You Being Served? Doc Martin The annual rowing race. 32-WMOR/INDHow I Met Your Mother How I Met Your Mother Modern Family Modern Family The Big Bang Theory The Big Bang Theory MomMomLast Man Standing Last Man Standing Chicago P.D. The team tries to take down a gang. 35-WOFL/FOXFOX 35 News at 5pm (N) Major Crimes A surrogate adoption gets complicated. Chicago P.D. Bombings are targeting media members. Boxing PBC: Jarrett Hurd vs. Julian Williams. (Live) FOX 35 News at 10pm (N) 38-WTTA/MNTThe Very Vera Show Ready Set, Renovate Entertainment Tonight (N) Family FeudFamily FeudNewsChannel 8 News at 8pm (N) Seinfeld The BetrayalŽ Whacked Out Sports Wipeout Families compete against each other. 40-WWSB/ABC(3:00) Overwatch League Stage 2 Playoffs. (Live) ABC World News ABC 7 Saturday Suncoast ViewAmerican Idol 216Ž 20/20 (N) 44-WTOG/CWMike & MollyMike & MollyThe King of Queens The King of Queens FriendsFriendsMajor Crimes Rustys mother continues to struggle. Major Crimes A surrogate adoption gets complicated. Two and a Half Men Two and a Half Men 62-WBSV/UMA(4:30) ‰‰‰ ChaosŽ (2005) Jason Statham. ‰‰ Sherlock Holmes: A Game of ShadowsŽ (2011) Robert Downey Jr. ‰‰‰ SpyŽ (2015) Melissa McCarthy, Jason Statham. 66-WXPX/IONLaw & Order: SVULaw & Order: SVULaw & Order: SVULaw & Order: SVULaw & Order: SVULaw & Order: SVU A&ELive PD Live PD -05.03.19Ž (:06) Live PD: Rewind (N) Live PD Live PD -05.11.19Ž (N) AMCThe Godfather, Part IIŽ ‰‰‰ TombstoneŽ (1993, Western) Kurt Russell, Val Kilmer, Michael Biehn. The Son The Blind TigerŽ (:01) The Son ANPLThe Vet LifeThe Vet LifeThe Vet LifeThe Vet Life: Bonus Tails (N) The Vet Life (N) The Secret Life of the Zoo BET‰‰ Think Like a ManŽ (2012, Romance-Comedy) Michael Ealy, Jerry Ferrara. ‰‰ Welcome Home Roscoe JenkinsŽ (2008) Martin Lawrence, James Earl Jones. BRAVOTiny House NationTiny House NationMovie ‰‰ VacationŽ (2015, Comedy) Ed Helms. CARTOONTotal DramaWrld, GumballWrld, GumballWrld, GumballTotal DramaTotal DramaDragon Ball ZDragon BallRick, MortyRick, MortyFamily Gu yFamily Guy CMTTo Be Announced To Be Announced CNNCNN NewsroomS. E. Cupp Un“ltered (N) The Axe Files With DavidCNN NewsroomChasing Life With Dr. GuptaThe Redemption Project COMEDY(3:45) ‰‰ Baby MamaŽ (2008) Tina Fey, Amy Poehler. (5:55) ‰‰ The Break-UpŽ (2006, Romance-Comedy) Vince Vaughn, Jennifer Aniston. A couple end their relationship, but neither is willing to move. ‰‰ Delivery ManŽ (2013, Comedy) Vince Vaughn, Chris Pratt. Premiere. A former sperm donor discovers that he fathered hundreds. COOKGood EatsGood EatsIron Chef AmericaIron Chef AmericaIron Chef AmericaIron Chef America (N) Iron Chef America DESTBBQ PitmastersBBQ PitmastersBBQ PitmastersBBQ PitmastersBBQ Pitmasters Three semi-“nal winners return. DISCExpedition UnknownDeadliest CatchDeadliest CatchDeadliest CatchDeadliest Catch DISNSydney to the Max Sydney to the Max ‰‰ Teen Beach MovieŽ (2013, Musical Comedy) Ross Lynch, Maia Mitchell. (:45) ‰‰ Teen Beach 2Ž (2015) Ross Lynch, Maia Mitchell. Characters from a movie musical get stuck in the real world. (:40) Sydney to the Max Coop & Cami Ask the World Coop & Cami Ask the World DIYBuilding Off the Grid Woodland ExpeditionŽ Building Off the Grid Georgia Mountain TreehouseŽ Building Off the Grid A family builds a farmhouse. Big Texas Fix The duo takes on a 1939 craftsman. Big Texas Fix The duo revisits a 1920s craftsman. (N) First Time Flippers First Time Flippers ESPNMLS SoccerSportsCenter (N) (Live) SportsCenter (N) (Live) UFC 237: Namajunas vs. Andrade Prelims (Live) Boxing ESPN2UFC CountdownNFL CombineWelcome/NFLWelcome/NFLWelcome/NFLCollege Softball SEC Tournament, Final: Teams TBA. (Live) E:60E:60 Pro“le FNCAmericas News HQFox Report with Jon Scott (N) Life, Liberty & LevinWatters World (N) Justice With Judge JeanineThe Greg Gutfeld Show (N) FOODRestaurant: ImpossibleRestaurant: ImpossibleRestaurant: ImpossibleRestaurant: ImpossibleRestaurant: Impossible (N) Diners, Drive-Ins and Dives FREE(3:45) ‰‰ Sweet Home AlabamaŽ (2002) Josh Lucas (:15) ‰‰‰ The Parent TrapŽ (1998, Childrens) Lindsay Lohan, Dennis Quaid, Natasha Richardson. Reunited twin girls try to get their parents back together. (:25) ‰‰ Male“centŽ (2014, Fantasy) Angelina Jolie, Elle Fanning, Sharlto Copley. FSNFLBundesliga SoccerInside MarlinsPregameMLB Baseball Miami Marlins at New York Mets. From Citi Field in Flushing, N.Y. (Live) PostgameMarlins 2019 FX(3:30) ‰‰ Taken 2Ž ‰‰ Taken 3Ž (2014, Action) Liam Neeson, Forest Whitaker, Maggie Grace. Bryan Mills is framed for the murder of his ex-wife. ‰‰‰ SplitŽ (2016, Suspense) James McAvoy, Anya Taylor-Joy, Betty Buckley. A man who has 23 personalities abducts three teens. Fosse/Verdon (Part 5 of 8) GOLFTraditionGolf Central (N) (Live) PGA Tour Golf AT&T Byron Nelson, Third Round. HALLSeason for LoveŽ (2018, Romance) Autumn Reeser, Marc Blucas. A woman signs up for a barbecue competition. Paris, Wine & RomanceŽ (2019) Jen Lilley, Dan Jeannotte. A winemaker from Oregon enters a French wine competition. A Feeling of HomeŽ (2019, Drama) Premiere. A woman helps her father recover from an accident. HGTVLove It or List It A houses ”aws. Love It or List It A family has outgrown their home. Love It or List It A couple has a problematic “rst home. Love It or List It A couple seeks more space. Love It or List It Ken and Marks cabin home. Love It or List It Nostalgia is Not EnoughŽ HISTLost Gold of World War IILost Gold of World War IILost Gold of World War II ‰‰‰ Hacksaw RidgeŽ (2016, War) Andrew Gar“eld, Sam Worthington, Luke Bracey. LIFE(4:00) A Mother BetrayedŽ (2015) Lynn Collins. The Perfect MotherŽ (2018) Sunny Mabrey, Audrey Whitby. A girl wants to make a popular vlogger into her own mother. Homekilling QueenŽ (2019) Ashley Jones. Premiere. A deranged teen is determined to become homecoming queen. (:03) Psycho StripperŽ (2019) Karissa Lee Staples. LIFEMOV(4:00) The Killer DownstairsŽ (2019) Cindy Busby. Killer VacationŽ (2018) Alexa Havins, Jacob Young. A pregnant womans relaxing getaway turns menacing. ‰‰ Another Womans HusbandŽ (2000, Drama) Lisa Rinna, Gail OGrady, Sally Kirkland. My Evil StepdadŽ (2019, Suspense) Jennifer La”eur. NICKLoud HouseLoud HouseHenry DangerHenry DangerHenry DangerGameCousins, LifeSubstituteFull HouseFriendsFriends OWNIyanla, Fix My LifeIyanla, Fix My LifeIyanla, Fix My LifeIyanla, Fix My LifeIyanla, Fix My Life (N) The Book of John Gray (N) OXYAccident, Suicide or MurderAccident, Suicide or Murder Finger on the TriggerŽ (N) SnappedMurder for HireMurder for HireAccident, Suicide or Murder PARMT(2:30) ‰‰‰ TransformersŽ ‰‰ X-Men Origins: WolverineŽ (2009) Hugh Jackman, Liev Schreiber. ‰‰‰ TransformersŽ (2007, Action) Shia LaBeouf, Tyrese Gibson. SUNSPInside RaysPregameMLB Baseball New York Yankees at Tampa Bay Rays. (Live) PostgameRays InsideRaysBoxing 30 SYFY(4:45) ‰‰‰ Willy Wonka and the Chocolate FactoryŽ (1971, Childrens) Gene Wilder, Jack Albertson, Peter Ostrum. ‰‰‰ ShrekŽ (2001) Voices of Mike Myers. Animated. A monster and a donkey make a deal with a mean lord. ‰‰‰ ShrekŽ (2001) Voices of Mike Myers. Animated. A monster and a donkey make a deal with a mean lord. TBS(3:00) ‰‰ Man of SteelŽ ‰‰ Suicide SquadŽ (2016, Action) Will Smith, Jared Leto, Margot Robbie. ‰‰ Suicide SquadŽ (2016, Action) Will Smith, Jared Leto, Margot Robbie. TCM(4:30) ‰‰‰ 3:10 to YumaŽ (1957, Western) Van He”in. (:15) ‰‰‰‰ Dr. Strangelove Or: How I Learned to Stop Worrying and Love the BombŽ (1964, Comedy) Peter Sellers. Ashes and EmbersŽ (1982, Drama) John Anderson, Evelyn A. Blackwell, Norman Blalock. (:15) ‰‰ Black GirlŽ (1966) Mbissine Thrse Diop. TLCSay YesSay YesSay YesSay YesTrading SpacesTrading Spaces (N) Nate & Jeremiah by DesignNate & Jeremiah by Design TNT(3:30) ‰‰ RedŽ (2010) (:45) ‰‰ Red 2Ž (2013, Action) Bruce Willis, John Malkovich, Mary-Louise Parker. Retired operatives return to retrieve a lethal device. ‰‰ The AccountantŽ (2016, Suspense) Ben Af”eck, Anna Kendrick, J.K. Simmons. An agent tracks an accountant who works for criminals. ‰‰ The AccountantŽ TRAVGhost AdventuresGhost AdventuresGhost AdventuresGhost AdventuresGhost Adventures (N) Ghost Adventures TRUTVInside JokesInside JokesInside JokesInside JokesCarbonaroCarbonaroCarbonaroCarbonaroImp. JokersImp. JokersImp. JokersImp. Joker s TVLANDTwo/Half MenTwo/Half MenTwo/Half MenTwo/Half MenTwo/Half MenTwo/Half MenTwo/Half MenTwo/Half MenTwo/Half MenTwo/Half MenTwo/Hal f MenTwo/Half Men UNIVecinosVecinosMaraNoticieroComo dice el dicho (N) (7:55) Ftbol Mexicano Primera DivisinFtbol Mexicano Primera USABridesmaids ‰‰ Fifty Shades of GreyŽ (2015) Dakota Johnson, Jamie Dornan. ‰‰ Fifty Shades DarkerŽ (2017, Romance) Dakota Johnson. Premiere. Fifty Shades VH1(4:30) Hurricane SeasonŽ (2009, Drama) Forest Whitaker. ‰‰‰ Coach CarterŽ (2005, Drama) Samuel L. Jackson, Robert Richard, Rob Brown. ‰‰‰ CreedŽ (2015) WECriminal Minds A Thin LineŽ Criminal MindsCriminal MindsCriminal Minds FoundationŽ Criminal MindsCriminal Minds WGN-AM*A*S*HM*A*S*HM*A*S*HM*A*S*HM*A*S*HM*A*S*HM*A*S*HM*A*S*HM*A*S*HM*A*S*HM*A*S*HM*A*S*HMUST SEEMOVIESMUST SEESPORTSTHE ACCOUNTANT ‰‰‚ (2016) (R) TNT 8 p.m., 10:30 p.m.ALL THE KINGS MEN ‰‰‰ (1949) Broderick Crawford, Joanne Dru. A Southern governor inaugurates a corrupt administration. (NR) (2:00) TCM 2:30 p.m.ANOTHER WOMANS HUSBAND ‰‰ (2000) (NR) LIFEMOV 8 p.m.BABY MAMA ‰‰‚ (2008) (PG13) COMEDY 3:45 p.m.BATMAN V SUPERMAN: DAWN OF JUSTICE ‰‰ (2016) (PG13) TBS 12 p.m.BLACK GIRL ‰‰‚ (1966) (NR) TCM 10:15 p.m.THE BREAK-UP ‰‰ (2006) (PG-13) COMEDY 5:55 p.m.BRIDESMAIDS ‰‰‰ (2011) Kristen Wiig, Maya Rudolph. A maid of honors life unravels as the big day approaches. (R) (2:25) USA 3:05 p.m.CHAOS ‰‰‰ (2005) Jason Statham, Ryan Phillippe. Un polica veterano y uno novato persiguen a un ladrn. (R) (2:00) 62-WBSV 4:30 p.m.COACH CARTER ‰‰‰ (2005) Samuel L. Jackson, Robert Richard. A high-school basketball coach pushes his team to excel. (PG-13) (3:00) VH1 7 p.m.CREED ‰‰‰‚ (2015) Michael B. Jordan, Sylvester Stallone. Rocky Balboa mentors Apollo 11 A.M. SUNSP MLB Baseball New York Yankees at Tampa Bay Rays. 12 P.M. 8-WFLA 20-WBBH Heineken Cup Rugby Final: Teams TBA. (N) (Live) ESPN College Softball ACC Tournament, Final: Teams TBA. (N) (Live) ESPN2 College Softball AAC Tournament Final: Teams TBA. (N) (Live) FSNFL NHRA Drag Racing Southern Nationals. (Taped) 1 P.M. GOLF PGA Tour Golf AT&T Byron Nelson, Third Round. (N) (Live) 2 P.M. ESPN2 College Baseball LSU at Arkansas. (N) (Live) UNI Ftbol MLS (N) (Live) 3 P.M. 6-WKMG 10-WTSP 11-WINK PGA Tour Golf AT&T Byron Nelson, Third Round. (N) (Live) 9-WFTV 28-WFTS 40-WWSB Overwatch League Stage 2 Playoffs. (N) (Live) GOLF 2019 Regions Tradition Third Round. (N) (Live) 3:30 P.M. 8-WFLA 20-WBBH IndyCar Racing INDYCAR Grand Prix. (N) (Live) 4 P.M. ESPN MLS Soccer New York City FC at LA Galaxy. (N) (Live) FSNFL Bundesliga Soccer Teams TBA. (Taped) 6 P.M. SUNSP MLB Baseball New York Yankees at Tampa Bay Rays. (N) (Live) 7 P.M. FSNFL MLB Baseball Miami Marlins at New York Mets. (N) (Live) GOLF PGA Tour Golf AT&T Byron Nelson, Third Round. 7:55 P.M. UNI Ftbol Mexicano Primera Divisin 8 P.M. 8-WFLA 20-WBBH NHL Hockey Conference Final: Teams TBA. (N) (Live) 13-WTVT 35-WOFL Boxing PBC: Jarrett Hurd vs. Julian Williams. (N) (Live) ESPN UFC 237: Namajunas vs. Andrade Prelims (N) (Live) ESPN2 College Softball SEC Tournament, Final: Teams TBA. (N) (Live) 9:55 P.M. UNI Ftbol Mexicano Primera Divisin 10 P.M. ESPN Boxing Francisco Vargas vs. Miguel Berchelt. (N) (Live)MAN OF STEEL ‰‰‚ (2013) (PG-13) TBS 3 p.m.MR. SMITH GOES TO WASHINGTON ‰‰‰‰ (1939) James Stewart, Jean Arthur. An idealistic young man wades into hot political waters. (NR) (2:30) TCM 12 p.m.THE PARENT TRAP ‰‰‰ (1998) Lindsay Lohan, Dennis Quaid. Reunited twin girls try to get their parents back together. (PG) (3:10) FREE 6:15 p.m.PASSENGERS ‰‰ (2016) (PG13) FX 12:30 p.m.RED ‰‰‚ (2010) (PG-13) TNT 3:30 p.m.RED 2 ‰‰‚ (2013) (PG-13) TNT 5:45 p.m.SHERLOCK HOLMES: A GAME OF SHADOWS ‰‰‚ (2011) (PG-13) 62-WBSV 6:30 p.m.SHREK ‰‰‰‚ (2001) Voices of Mike Myers, Eddie Murphy. Animated. A monster and a donkey make a deal with a mean lord. (PG) (2:00) SYFY 7 p.m., 9 p.m.SPLIT ‰‰‰ (2016) James McAvoy, Anya Taylor-Joy. A man who has 23 personalities abducts three teens. (PG-13) (2:30) FX 8 p.m.THE SPONGEBOB SQUAREPANTS MOVIE ‰‰‰ (2004) Voices of Tom Kenny, Bill Fagerbakke. Animada. Bob Esponja debe hallar la corona robada del Rey Neptuno. (PG) (1:30) 62-WBSV 3 p.m.SPY ‰‰‰ (2015) Melissa McCarthy, Jason Statham. Una analista de la CIA asume una peligrosa misin. (NR) (2:30) 62-WBSV 9 p.m.SUICIDE SQUAD ‰‰ (2016) (PG-13) TBS 6 p.m., 8:30 p.m.S.W.A.T. ‰‰‚ (2003) (PG-13) TNT 1 p.m.SWEET HOME ALABAMA ‰‰ (2002) (PG-13) FREE 3:45 p.m.TAKEN 2 ‰‰ (2012) (PG-13) FX 3:30 p.m.TAKEN 3 ‰‰ (2014) (PG-13) FX 5:30 p.m.TEEN BEACH 2 ‰‰ (2015) (NR) DISN 7:45 p.m.TEEN BEACH MOVIE ‰‰ (2013) (NR) DISN 6 p.m.THE THING ‰‰ (2011) (R) SYFY 12 p.m.THINK LIKE A MAN ‰‰‚ (2012) (PG-13) BET 5 p.m.3:10 TO YUMA ‰‰‰ (1957) Van Heflin, Glenn Ford. A rancher is hired to put an outlaw on a train to a prison. (NR) (1:45) TCM 4:30 p.m.TIM BURTONS CORPSE BRIDE ‰‰‰‚ (2005) Voices of Johnny Depp, Helena Bonham Carter. Animated. A man weds VACATION ‰‰ (2015) (R) BRAVO 9:30 p.m.WELCOME HOME ROSCOE JENKINS ‰‰‚ (2008) (PG-13) BET 8 p.m.WILLY WONKA AND THE CHOCOLATE FACTORY ‰‰‰ (1971) Gene Wilder, Jack Albertson. A famous confectioner offers a grand prize to five children. (G) (2:15) SYFY 4:45 p.m.X-MEN ORIGINS: WOLVERINE ‰‰‚ (2009) (PG-13) PARMT 12 p.m., 6 p.m. a dead woman and sees the underworld. (PG) (1:30) 35WOFL 1 p.m.TOMBSTONE ‰‰‰ (1993) Kurt Russell, Val Kilmer. Doc Holliday joins Wyatt Earp for the OK Corral showdown. (R) (3:00) AMC 6 p.m.TRANSFORMERS ‰‰‰ (2007) Shia LaBeouf, Tyrese Gibson. Two races of robots wage war on Earth. (PG-13) (3:30) PARMT 2:30 p.m., 8:30 p.m.TYLER PERRYS I CAN DO BAD ALL BY MYSELF ‰‰‚ (2009) (PG-13) BET 2 p.m. Andrew Gar“eld MOVIES SPORTS SPECIALS Creeds son. (PG-13) (3:00) VH1 10 p.m.DELIVERY MAN ‰‰ (2013) (PG-13) COMEDY 8:30 p.m.DESPERADO ‰‰‚ (1995) (R) 38-WTTA 1 p.m.DR. STRANGELOVE OR: HOW I LEARNED TO STOP WORRYING AND LOVE THE BOMB ‰‰‰‰ (1964) Peter Sellers, George C. Scott. Stanley Kubricks classic satire of nuclear war. (PG) (1:45) TCM 6:15 p.m.ENDERS GAME ‰‰‚ (2013) (PG-13) SYFY 2:15 p.m.FIFTY SHADES DARKER ‰‰ (2017) (R) USA 8 p.m., 10:19 p.m.FIFTY SHADES OF GREY ‰‰ (2015) (R) USA 5:30 p.m.THE GODFATHER, PART II ‰‰‰‰ (1974) Al Pacino, Robert Duvall. Michael Corleone moves his fathers crime family to Las Vegas. (R) (4:30) AMC 1:30 p.m.HACKSAW RIDGE ‰‰‰‚ (2016) Andrew Garfield, Sam Worthington. Medic Desmond Doss becomes a hero during World War II. (R) (3:05) HIST 8 p.m.THE ISLAND ‰‰‚ (2005) (PG13) 44-WTOG 12 p.m.MALEFICENT ‰‰‚ (2014) (PG) FREE 9:25 p.m.

PAGE 21

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS House Democrat issues subpoenas for Trump taxreturnsSee Page 3 Saturday, May 11, 2019 By ANDREW TAYLORASSOCIATED PRESSWASHINGTON „ The House on Friday passed a $19 billion disaster aid bill that would deliver long-sought relief to farmers, victims of hurricanes and ” oods, and rebuild southern military bases, as Democrats try to dislodge the legislation from a Senate logjam over aid to hurricane-slammed Puerto Rico. The measure passed by a 257-150 vote over the opposition of most Republicans, who said it should also include the Trump administrations $4.5 billion request for stepped up humanitarian aid and law enforcement along the U.S.-Mexico border, which is facing a wave of migrants ” eeing violence in Central America. The House had passed an earlier $14 billion version of the measure in January, but the legislation has been held up in the Senate amid a “ ght between President Donald Trump and Democrats over aid to Puerto Rico. Trump is feuding with Democratic of“ cials on the island and falsely claims that Puerto Rico has already received $91 billion in aid. Trump took to Twitter on Thursday to urge Republicans to vote against the bill. House Republicans should not vote for the BAD DEMOCRAT Disaster Supplemental Bill which hurts our States, Farmers & Border Security,Ž Trump tweeted. We want to do much better than this. All sides keep working and send a good BILL for immediate signing!Ž After the vote, Trump tweeted in praise of GOP solidarity, although 34 Republicans broke with his position and supported the disaster aid. Great Republican vote today on Disaster Relief Bill. We will now work out a bipartisan solution that gets relief for our great States and Farmers. Thank you to all. Get me a Bill that I can quickly sign!Ž Some of the Republicans who broke with Trump were from areas hit by the disasters, like Texas and Florida, and others were more moderate Republicans from the Northeast.House passes $19B disaster aid bill over Trump oppositionDISASTER | 3By JAMES BROOKSASSOCIATED PRESSSOUTHEND-ON-SEA, England „ An underground chamber discovered accidentally by road workers appears to be the site of the earliest Christian royal burial ever found in Britain, archaeologists say, calling it the Anglo-Saxon equivalent of King Tutankhamuns tomb. The chamber, uncovered between a road and a railway line in the southeastern English village of Prittlewell in 2003, turned out to be a 1,400-year-old tomb. New details were published Thursday about the “ nding, which archaeologists say is the most important Anglo-Saxon burial discovery in more than 70 years. Treasures unearthed at the site include a golden belt buckle, the remnants of a harp-like instrument known as a lyre, gleaming glassware and an elaborate water vessel from the eastern Mediterranean, perhaps Syria. Researchers say the luxury items indicate the chambers occupant was a man of high standing, possibly a prince. Two small gold-foil crosses found at the head of the cof“ n suggest a Christian burial. There are luxury imports that have come from as far away as Syria. Some of the raw materials might have even come as far away as Sri Lanka and the Indian subcontinent,Ž said Liz Barham, a senior conservator at Museum of London Archaeology who worked on the dig. This is a really rich burial. Its a statement, its a theatrical statement being made about the family, about this person.Ž Sophie Jackson, director of research and engagement at Museum of London Archaeology, said the discovery is our equivalent of Tutankhamuns tomb.Ž While the identity of its ‘This is a really rich burial’Scientists liken Anglo-Saxon burial site to King Tuts tomb AP PHOTOSA gold foil cross uncovered at an Anglo-Saxon burial site in the village of Prittlewell in 2003 on display at Southend Central Museum in Southend, England, Thursday. A painted wooden box fragment, claimed to be the only surviving example of early Anglo-Saxon painted woodwork, on display at Southend Central Museum in Southend, England, Thursday.BURIAL | 3By PAUL WISEMAN and KEVIN FREKINGTHE ASSOCIATED PRESSWASHINGTON „ Trade talks between the U.S. and China broke up Friday with no agreement, hours after President Donald Trump more than doubled tariffs on $200 billion in Chinese imports. Trump asserted on Twitter that there was no need to rushŽ to get a deal between the worlds two biggest economies and later added that the tariffs may or may not be removed depending on what happens with respect to future negotiations.Ž A White House of“ cial, speaking on condition of anonymity because they were not authorized to speak publicly on the matter, con“ rmed that the talks had concluded for the day but could not say when they would resume. Hours earlier, the Trump administration hiked tariffs on $200 billion worth of Chinese imports to 25 percent from 10 percent, escalating tensions between Beijing and Washington. Chinas Commerce Ministry vowed to impose necessary countermeasuresŽ but gave no details. The tariff increase went ahead even after American and Chinese negotiators brie” y met in Washington on Thursday and again on Friday, seeking to end a dispute that has disrupted billions of dollars in Trade war with China intensifiesUS more than doubles tariffs on $200B in imports, prepares for $300B more AP PHOTOTreasury Secretary Steve Mnuchin, second from left, and United States Trade Representative Robert Lighthizer, right, speak with Chinese Vice Premier Liu He, left, as he departs the O ce of the United States Trade Representative in Washington on Friday.TRADE | 3 0% INTERESTAVAILABLEPATIO FACTORY SUPERCENTERENTERTAINING OUTDOORS NEVER LOOKED SO GOOD! Visit one of our stores today!€ Lloyd Flanders € Woodard941-889-74503616 Tamiami Trail, Port Charlotte, FLMon-Sat 9:30am-5:30pm € Sun 11am-5pm941-739-77115615 14th Street West, Bradenton, FL(US41-Tamiami Trail) Mon-Sat 9:30am-5:30pm € Sun 11am-5pm941-925-16863855 Clark Road, Sarasota, FL(East of Beneva on Northside of Clark) Mon-Sat 9am-5pm € Sun 11am-5pmwww.patiofactorysupercenter.com VOTED #18 YEARS IN A ROWin Sarasota, Manatee and Venice€ Homecrest € Gensun € South Sea RattanSF-1849741adno=3640464-1

PAGE 22

Page 2 E/N/C www.yoursun.com The Sun | Saturday, May 11, 2019NATIONAL/STATE/WORLD NEWSFlorida teen charged over gun photo, no school threatINTERLACHEN (AP) „ Sheriffs deputies rushed into a high school and arrested an 18-year-old student after photos posted on Snapchat showed him holding a gun with the caption no school tomorrow?Ž Putnam County Sheriffs deputies explained on Facebook that they removed Baylee Crowe from his Interlachen High School classroom on Thursday after learning about the potential threat. Hes charged with a seconddegree felony for a written threat to kill, do bodily harm, or conduct a mass shooting or an act of terrorism. Deputies later learned the pictures were taken at the Camp Blanding Museum and the gun wasnt in the teens possession. An arrest report says that when the teen was asked if a sibling had any involvement, Crowe told the investigators he would kill all of you.ŽMom accused of tossing newborn in dumpster held without bondBOCA RATON (AP) „ A Brazilian woman who told Florida detectives she delivered a baby girl, then put the newborn in a plastic bag and tossed her into a dumpster was ordered to be held without bond Friday. Palm Beach County sheriffs detectives arrested Rafaelle Alessandra Carbalho Sousa, 35, late Thursday on attempted murder and child abuse charges. Earlier this week, the 6-pound, 8-ounce baby was found alive and taken to a local hospital. She is in custody of the Florida Department of Children and Families. Sousa appeared Friday before 15th Judicial Circuit Judge Ted Booras, who ordered her not to have contact with the baby. A Portuguese interpreter translated Booras orders. A receipt from a beauty supply store, and a bundle of napkins with a large amount of blood in the same dumpster and in a garbage bag like the one where the baby was found led detectives to Sousa. The store gave the detectives the customers information, leading them to the mothers address in Boca Raton, Florida. Through a Portuguese translator, Sousa told detectives that she tried to get the baby to respond, waiting three hours for her to breathe. A report says she said she went back to the dumpster two times to make sure the baby was dead, but she never approached the bag because there were other people nearby. A man interviewed at the residence where detectives served the warrant told them he had no ideaŽ Sousa was pregnant. The report says Sousa is a married nail technician who was born in Brazil. Two maintenance workers heard the baby crying and found her in the dumpster Wednesday, the arrest report says. Its not clear how long the baby had been there or when she was delivered. Under Florida law, newborns can be dropped off anonymously at a hospital or “re station with no questions asked. The public defenders of“ce is representing Sousa, but an attorney had yet to be assigned to the case.Judge: Boy must resume chemotherapy, despite parents wishesTAMPA (AP) „ A judge has ruled that a 3-year-old Florida boy must resume his cancer treatment, despite his parents wishes. The Tampa Bay Times reports that Hillsborough County Circuit Judge Caroline Tesche Arkin ruled Wednesday that Noah McAdams must immediately resume the “rst phase of chemotherapy to treat his leukemia. Joshua McAdams and Taylor Bland-Ball want to treat their son with natural remedies that include cannabidiol, fresh foods and alkaline water. Noah was diagnosed with acute lymphoblastic leukemia April 4. The judge gave custody of Noah to his maternal grandparents earlier this month. When the parents had failed to show up for a scheduled chemotherapy treatment, Florida authorities issued an endangered child alert. The family was tracked down in Kentucky and the boy was returned to Tampa. The parents say they hope to soon get permission for unsupervised visits.Third person indicted in Florida public corruption probeTALLAHASSEE (AP) „ A Florida businessman is facing federal charges as part of a long-running FBI investigation into public corruption in the states capital city. The Tallahassee Democrat reports that John J.T.Ž Burnette turned himself in Thursday after being indicted on nine charges, including fraud, extortion and making false statements. Hes accused of funneling bribes to former Tallahassee Commissioner Scott Maddox through a government consulting “rm run by Maddox former consultant, Paige Carter-Smith. Maddox and Carter-Smith were indicted in December. Burnette is a developer and hotel and restaurant owner. The indictment alleges he was the point person for developers to give Maddox bribe money to support their projects. Maddox is a former Tallahassee mayor, former Florida Democrat Party chairman and has unsuccessfully run for attorney general, governor and agriculture commissioner. Defense lawyer Tim Jansen said Burnette denies all charges against him.Charges dropped for man who wouldnt remove obscene stickerLAKE CITY (AP) „ Charges have been dropped against a Florida man who refused to remove what a deputy considered an obscene sticker from his vehicles window. The State Attorneys Of“ce in Columbia County “led court documents Thursday saying it wont prosecute 23-year-old Dillon Shane Webb, who had been charged with obscenity and resisting an of“cer without violence. The “ling said a valid defense could be raised under the First Amendment, which protects free speech. An arrest report says a deputy stopped Webb in Lake City on Sunday because of a sexually explicit sticker. The deputy cited Webb for obscenity with a notice to appear in court. Of“cials say the deputy told Webb to alter the sticker to change the derogatory part, but Webb refused. The deputy then charged Webb with resisting. Webb was brie”y jailed. HEADLINE NEWS FROM AROUND THE STATE By AMIR VAHDATASSOCIATED PRESSTEHRAN, Iran „ A top commander in Irans powerful Revolutionary Guard said Friday that Tehran will not talk with the United States, an Iranian news agency reported „ a day after President Donald Trump said hed like Iranian leaders to call me.Ž The semi-of“cial Tasnim news agency quoted Gen. Yadollah Javani as saying that there will be no negotiations with America.Ž The Iranian commander also claimed the U.S. would not dare take military action against Iran but did not elaborate. The verbal exchange comes as tensions escalate between Washington and Tehran. The Trump administration sent the aircraft carrier USS Abraham Lincoln and a bomber squadron to the region in response to unspeci“ed threats by Iran against American interests. And on Wednesday, Iran threatened to renew some nuclear enrichment that had been halted under the 2015 nuclear deal with world powers „ a year after Trump pulled America from the accord, saying it does nothing to stop Iran from developing missiles or destabilizing the Middle East. But in a softer approach, Trump told reporters on Thursday at the White House: What I would like to see with Iran, I would like to see them call me.Ž Shortly after Trump spoke, Secretary of State Mike Pompeo issued a written statement that reinforced Trumps tone. After repeating the administrations complaints about Iran, including what he called 40 years of killing American soldiers, attacking American facilities and taking American hostages,Ž Pompeo appealed to those in Tehran who see a path to a prosperous futureŽ through modifying their governments behavior. Iranian President Hassan Rouhani on Wednesday gave European leaders a 60-day deadline to “nd a way to shield Iran from U.S. sanctions targeting its economy and oil industry. Otherwise, he said Tehran would begin to enrich uranium at levels closer to weapons-grade levels.Iran commander says no talks with US AP PHOTOIranian worshippers burn a representation of a U.S. ag during a rally after Friday prayer in Tehran, Iran, Friday. By KRISTA LARSONASSOCIATED PRESSDAKAR, Senegal „ The World Health Organization warned Friday that it may not be possible to contain Ebola to the two affected provinces in eastern Congo if violent attacks on health teams continue. The ominous statement comes amid escalating violence nine months after the outbreak began, crippling efforts to identify suspected cases in the community and vaccinate those most at risk. Earlier this week, MaiMai militia “ghters attacked the town of Butembo at the epicenter of the crisis. The update also noted that a burial team had been violently attackedŽ after they interred an Ebola victim in the town of Katwa. The corpses of victims are highly contagious, requiring special precautions to ensure the disease is not transmitted at funerals. Nearly “ve days of Ebola response activities were halted in Butembo and surrounding areas recently because of the insecurity, WHO said. The ongoing violent attacks sow fear, perpetuate mistrust, and further compound the multitude of challenges already faced by frontline health care workers,Ž it said. Without commitment from all groups to cease these attacks, it is unlikely that this (Ebola) outbreak can remain successfully contained in North Kivu and Ituri provinces.Ž David Miliband, president of International Rescue Committee, has met with health workers in the regional capital of Goma this week. Some fear it could take another year to get the disease under control, he said. There is a real concern to make sure it doesnt spread to Goma,Ž he said. And so this is, I think, a more dangerous situation than is widely recognized outside the country.ŽWHO warns Ebola could spread elsewhere if attacks dont stop By JONATHAN LEMIREASSOCIATED PRESSNEW YORK „ Democrats on Friday denounced a plan by President Donald Trumps personal attorney to push Ukraine to open investigations that he hopes could bene“t Trump politically, decrying it as an overt attempt to recruit foreign help to in”uence a U.S. election. Rudy Giuliani said he would to travel to Kiev in the coming days to urge the Ukrainian government to conduct a pair of investigations: one on the origins of special counsel Robert Muellers recently concluded investigation into Russian interference in the 2016 election, the other on the involvement of former Vice President Joe Bidens son in a gas company owned by a Ukrainian oligarch. Giulianis plan seemed poised to create an unprecedented moment, that of the lawyer of the president of the United States seeking foreign assistance in damaging his political rivals. To Democrats, it was a blatant evocation of Russias meddling on behalf of Trump when he defeated Hillary Clinton. Giuliani, a former New York City mayor who often acted as a smokescreen for Trump during the Mueller probe, pushed back against the criticism. Explain to me why Biden shouldnt be investigated if his son got millions from a Russian loving crooked Ukrainian oligarch while He was VP and point man for Ukraine,Ž Giuliani tweeted at Sen. Chris Murphy, D-Conn., who criticized him. Ukrainians are investigating and your fellow Dems are interfering. Election is 17 months away. Lets answer it now.ŽGiuliani urges Ukraine to investigate Democrats AP PHOTORudy Giuliani, an attorney for President Donald Trump, speaks in Washington on May 5. By P. SOLOMON BANDA and KATHLEEN FOODYASSOCIATED PRESSDENVER „ Prosecutors investigating the case against two students suspected of shooting nine classmates, one fatally, in a suburban Denver charter school have until next week to decide what charges to pursue, a judge ruled Friday. Meanwhile, all but one of those injured in the shooting have been released from hospitals, of“cials said. District Judge Theresa Slade delayed hearings that had been scheduled for Friday for Devon Erickson, 18, and 16-year-old Alec McKinney, who is listed in court documents as Maya. They are suspects in the shooting at STEM School Highlands Ranch on Tuesday. Court spokesman Rob McCallum said that both the prosecutors and defense agreed to a postponement until Wednesday.Hearing in Colorado school shooting put off until next week MORE HEADLINE NEWS FROM AROUND THE NATIONStocks rebound as hopes rise that trade tensions will easeWall Street capped a turbulent week with a late-day rally Friday after shaking off an early slump triggered by the latest escalation in the trade war between the U.S. and China. The market fell sharply in the early going after the U.S. raised tariffs on $200 billion worth of Chinese goods when negotiators failed to reach a deal. Hours later, remarks from President Donald Trump and Treasury Secretary Steven Mnuchin gave investors reason for optimism. The S&P 500 index rose 10.68 points, or 0.4 percent, to 2,881.40. The Dow Jones Industrial Average gained 114.01 points, or 0.4 percent, to 25,942.37. It was down as much as 358 earlier. The Nasdaq added 6.35 points, or 0.1 percent, to 7,916.94.Guns N Roses sues brewery over its Guns N Ros beerLOS ANGELES (AP) „ The rock band Guns N Roses is accusing a Colorado brewery of piggybacking off their fame to sell beer and merchandise. The band “led a trademark infringement lawsuit Thursday against Coloradobased Oskar Blues Brewery, which sells Guns N Ros beer and merchandise and bandannas the group says are associated with singer Axl Rose. The complaint says Oskar Blues applied to trademark Guns N Ros last year and abandoned the effort after the band objected. The lawsuit says the brewery is still selling the beer and the merchandise.

PAGE 23

The Sun | Saturday, May 11, 2019 www.yoursun.com E/N/C Page 3ABSmCpGrA m 54.22 -1.47 +12.2AMGYackFocN 19.52 -.25 +14.2 YacktmanI 20.75 -.20 +12.7AberdeenIntlSmCpA m 26.72 -.56 -.9AkreFocRetail m 41.32 -.76 +19.1AlgerSmCpGrB m 6.90 -.07 +12.6AlpineDynDivInstl 3.82 -.12 -3.1AmanaMutGrInv b 41.29 -.96 +18.6 MutIncInv b 50.64 -1.42 +9.4American CenturyCptlValInv 8.66 -.17 +3.3 HYMuniInv 9.79 +.04 +5.8 HeritageInv 21.12 -.41 +12.0 IntTrmTxFrBdInv 11.42 +.04 +5.2 UltraInv 48.12 -1.22 +10.1American FundsAMCpA m 31.82 -.63 +4.5 AmrcnBalA m 26.93 -.30 +5.0 AmrcnHiIncA m 10.17 -.06 +6.4 AmrcnMutA m 40.92 -.51 +7.3 BdfAmrcA m 12.86 +.03 +5.6 CptWldGrIncA m 47.98 -1.21 -2.2 CptlIncBldrA m 60.37 -.76 +2.1 EuroPacGrA m 51.21 -1.77 -6.1 FdmtlInvsA m 59.07 -1.40 +3.1 GlbBalA m 32.15 -.48 +.2 GrfAmrcA m 49.53 -.98 +4.7 IncAmrcA m 22.19 -.29 +3.6 InvCAmrcA m 37.96 -.70 +3.3 NewWldA m 65.05 -2.16 -2.5 NwPrspctvA m 43.46 -1.19 +3.0 SmCpWldA m 55.40 -.85 +2.6 TheNewEcoA m 44.87 -1.39 +1.1 TxExBdA m 13.12 +.05 +5.5 WAMtInvsA m 45.77 -.72 +6.9BairdAggrgateBdInstl 10.82 +.03 +5.9 CorPlusBdInstl 11.15 +.02 +5.9BaronAsstRetail b 80.25 -1.28 +15.6 GrRetail b 77.40 -1.63 +15.1 PtnrsRetail b 57.96 -1.28 +6.7BerkshireFoc d 29.16 -.43 +19.1BlackRockAlCpEngyRsInvA m 9.94 -.18 -16.1 EqDivInstl 21.00 -.30 +4.7 GlbAllcIncInstl 18.76 -.24 +.2 GlbAllcIncInvA m 18.63 -.24 -.1 HYBdInstl 7.58 -.05 +5.0 HYBdSvc b 7.58 -.05 +4.6 StrIncOpIns 9.76 -.03 +2.5 TactOppsInvA m 13.57 -.10 -.3BruceBruce 540.36 -3.32 +8.3CGMFoc 35.66 -.18 -31.9ClipperClipper 112.91 -3.49 -.9ColumbiaLgCpValA m 13.33 -.25 +4.2DFAEMktCorEqI 20.38 -.84 -10.0 EmMktsValInstl 27.81 -1.22 -11.0 FvYrGlbFIIns 10.77 +.02 +4.3 IntlCorEqIns 12.87 -.39 -10.7 IntlSmCoInstl 17.61 -.47 -12.6 IntlSmCpValIns 17.99 -.61 -17.7 USCorEq1Instl 23.81 -.56 +4.6 USCorEqIIInstl 21.94 -.51 +3.0 USLgCpValInstl 35.78 -.79 -1.0 USSmCpInstl 34.30 -.92 -2.4 USSmCpValInstl 34.00 -1.01 -6.2 USTrgtedValIns 22.80 -.62 -5.0Delaware InvStrategicIncA m 7.91 -.02 +2.6 ValInstl 21.27 -.37 +3.6DeutscheCorEqA m 26.11 -.61 +5.8 CorEqS 26.42 -.61 +6.1 GNMAS 13.54 +.03 +4.2Dodge & CoxBal 99.22 -1.59 +4.6 Inc 13.71 +.01 +5.4 IntlStk 40.60 -1.66 -10.2 Stk 187.59 -4.81 +3.8DoubleLineCorFII 10.85 +.03 +4.9 TtlRetBdI 10.53 +.03 +5.1 TtlRetBdN b 10.52 +.03 +4.8DreyfusMidCpIdxInvs 33.54 -.82 +.9 MnBd 11.82 +.05 +5.5 NYTxExBd 14.82 +.06 +5.0 OppcSmCpInv 26.62 -.66 -11.7 ShrtTrmIncD 10.06 +.01 +2.5Eaton VanceDivBldrA m 14.28 -.27 +8.3EdgewoodGrInstl 34.13 -.64 +8.6FMICommonStk 26.34 -.57 +8.3 LgCp 19.62 -.37 +8.7FPACptl 31.46 -.79 -5.4 Crescent d 33.67 -.64 +4.6FederatedHiIncBdA x 7.38 -.07 +5.8 IntlSmMidCoA m 32.90 -.76 -5.4 KaufmannA m 6.08 -.12 +10.1Fidelity500IdxInsPrm 100.27 -2.15 +8.0 AsstMgr50% 17.82 -.24 +2.1 BCGrowth 99.93 -3.21 +10.1 Balanced 23.16 -.39 +5.7 Canada 50.53 -.39 +1.3 Cap&Inc 9.97 -.11 +4.4 Contrafund 12.84 -.30 +5.7 ContrafundK 12.85 -.30 +5.8 DivGro 29.02 -.65 +7.8 EmMkts 30.84 -1.13 -4.5 EmergMketsOpps 18.31 -.82 -6.5 EmergingAsia 42.46 -2.15 -2.0 ExMktIdxInPr 61.98 -1.37 +3.2 Fidelity 46.27 -1.01 +3.9 FocusedStock 24.61 -.58 +12.6 FourinOneIdx 45.28 -.88 +3.6 Frdm 2020 x 15.49 -.63 +2.0 Frdm 2025 x 13.52 -.61 +1.8 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note was unchanged at 2.45% on Friday. Yields affect rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 5.50 5.25 4.75 2.38 2.13 1.63 PRIME RATE FED FUNDS 3-month T-bill 2.42 2.42 ... 1.86 6-month T-bill 2.44 2.44 ... 2.03 52-wk T-bill 2.37 2.36 +0.01 2.25 2-year T-note 2.25 2.27 -0.02 2.53 5-year T-note 2.24 2.25 -0.01 2.83 7-year T-note 2.34 2.34 ... 2.94 10-year T-note 2.45 2.45 ... 2.96 30-year T-bond 2.87 2.88 -0.01 3.11 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.79 1.80 -0.01 2.00 Barclays USAggregate 2.95 2.97 -0.02 3.35 Barclays US Corp 3.62 3.62 ... 4.00 Barclays US High Yield 6.30 6.21 +0.09 6.31 Moodys AAA Corp Idx 3.73 3.70 +0.03 4.04 10-Yr. TIPS .54 .55 -0.01 .80Commodities U.S. crude oil prices barely fell, while natural gas prices rose nearly 1%. Wholesale gasoline prices gained 0.7%. Gold and silver each rose slightly.Crude Oil (bbl) 61.66 61.70 -0.06 +35.8 Ethanol (gal) 1.30 1.30 ... +2.9 Heating Oil (gal) 2.05 2.04 +0.33 +21.6 Natural Gas (mm btu) 2.62 2.60 +0.92 -10.9 Unleaded Gas (gal) 1.99 1.98 +0.69 +50.6 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1285.70 1283.50 +0.17 +0.6 Silver (oz) 14.73 14.71 +0.13 -4.6 Platinum (oz) 865.60 851.40 +1.67 +8.8 Copper (lb) 2.79 2.78 +0.05 +6.0 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.12 1.12 +0.45 -9.9 Coffee (lb) 0.91 0.91 -0.06 -10.9 Corn (bu) 3.43 3.45 -0.58 -8.7 Cotton (lb) 0.68 0.70 -2.53 -5.2 Lumber (1,000 bd ft) 342.20 342.80 -0.18 ... Orange Juice (lb) 0.95 0.94 +1.65 -23.8 Soybeans (bu) 7.97 8.00 -0.41 -9.7 Wheat (bu) 4.19 4.22 -0.65 -16.7 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3008 -.0016 -.12% 1.3519 Canadian Dollar 1.3422 -.0042 -.31% 1.2758 USD per Euro 1.1231 +.0007 +.06% 1.1927 Japanese Yen 109.90 +.21 +.19% 109.37 Mexican Peso 19.0689 -.1338 -.70% 19.2123 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.5599 -.0114 -.32% 3.5733 Norwegian Krone 8.7206 -.0491 -.56% 7.9968 South African Rand 14.1459 -.1863 -1.32% 12.2737 Swedish Krona 9.6154 -.0270 -.28% 8.6434 Swiss Franc 1.0126 -.0022 -.22% 1.0022 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.4291 -.0005 -.03% 1.3267 Chinese Yuan 6.8241 -.0032 -.05% 6.3494 Hong Kong Dollar 7.8487 +.0003 +.00% 7.8496 Indian Rupee 70.013 -.133 -.19% 67.069 Singapore Dollar 1.3629 -.0008 -.06% 1.3364 South Korean Won 1176.69 -1.37 -.12% 1064.74 Taiwan Dollar 30.96 -.01 -.03% 29.73 ASIA/PACIFICForeign Exchange The dollar fell against the euro but rose against the British pound. The dollar also fell versus the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO Frdm 2030 x 16.74 -.89 +1.3 GNMA 11.37 +.01 +4.9 GroCo 17.10 -.48 +5.2 GroCo 19.35 -.54 +4.6 GroCoK 19.37 -.54 +4.6 Independence 36.22 -.69 +3.7 IntlDiscv 41.01 -1.04 -7.5 IntlGr 15.46 -.46 +1.3 IntlIdxInstlPrm 40.10 -1.08 -5.9 IntlRlEstt 12.03 -.01 +3.1 IntlVal 9.36 -.28 -9.8 InvmGradeBd 11.18 +.02 +6.0 JapanSmlrCo 16.10 -.49 -12.0 LatinAmerica 23.79 +.07 -3.3 LowPrStk 48.37 -.68 -1.4 LvrgdCoStk 29.10 -.82 -2.2 Magellan x 10.37 -.31 +4.6 MegaCapStock 15.59 -.30 +5.9 MidCapValue 21.72 -.54 -3.7 NYMuniInc 13.31 +.06 +6.3 NewMillennium 35.84 -.42 +3.2 Nordic 45.19 -.87 -3.5 OTCPortfolio 12.07 -.40 +6.5 Overseas 46.48 -1.07 -4.0 Puritan 21.62 -.35 +3.7 SCGrth 26.05 -.40 +5.6 TaxFreeBond 11.69 +.06 +6.7 TotalBond 10.56 +.01 +5.5 TtlMktIdxInsPrm 81.69 -1.76 +7.1 USBdIdxInsPrm 11.51 +.02 +5.6 ValDiscv 27.98 -.34 +2.3Fidelity AdvisorLargeCapA m 29.88 -.65 +4.2 LimitedTermBdA m 11.45 +.01 +4.0 NewInsI 31.91 -.61 +5.6 StgInc 12.26 -.04 +3.9Fidelity SelectBiotechnology 19.44 -.41 -1.1 Energy 37.97 -.05 -20.8 Gold 17.65 +.18 -10.8 HealthCare 23.27 -.30 +3.7 HealthCareSvcs 85.14 +.68 +3.7 Leisure 15.45 -.22 +8.2 Materials 66.36 -3.23 -16.8 MedTech&Devcs 51.83 -.86 +12.6 NaturalGas 20.90 -.20 -16.9 NaturalRes 25.96 -.13 -16.6 Pharmaceuticals 19.96 -.31 +11.4 Semicon 10.13 -.69 +5.5 Wireless 9.69 -.19 +10.3First EagleGlbA m 55.99 -.87 ...First InvestorsGlbA m 7.32 -.17 -1.8 TtlRetA m 18.43 -.22 +3.3FirsthandTechOpps 13.63 -.14 +14.8Franklin TempletonCATxFrIncA1 m 7.50 +.04 +6.6 EqIncA m 25.09 -.41 +6.4 FdrTFIncA1 m 11.88 +.04 +5.1 FloridaTFIncA1 m 10.58 +.02 +5.2 GlbBdAdv 11.33 -.08 +3.2 GlbBdC m 11.41 -.08 +2.5 Gr,IncA m 22.15 -.72 -8.6 GrA m 106.04 -2.39 +9.1 GrOppsA m 38.86 -.60 +8.7 IncA1 m 2.31 -.02 +5.4 IncAdv 2.29 -.02 +5.5 IncC m 2.34 -.03 +4.8 RisingDivsA m 64.18 -1.05 +10.2 TtlRetA m 9.67 +.01 +5.5 UtlsC m 20.17 -.06 +19.0GERSPUSEq 53.31 -1.11 +8.7GabelliAsstAAA m 55.79 -1.24 +3.9 EqIncAAA m 18.07 -.35 +1.8 Val25A m 14.73 -.21 +5.1GlenmedeSmCpEqAdv 25.01 -.47 -4.0Goldman SachsShrtDurGovtA m 9.77 +.01 +2.4HarborCptlApprecInstl 73.81 -2.10 +7.0Harding LoevnerIntlEqInstl d 21.81 -.58 -5.8HeartlandValPlusInv m 33.59 -.33 -2.5HennessyCrnrstnGrInv b 19.01 -.26 -13.3 GasUtilityInv b 28.80 -.04 +13.8HodgesRetail m 38.59 -1.35 -15.1INVESCODivIncInv b 22.53 -.33 +7.7 EngyA m 20.30 -.26 -22.4 EngyInv b 20.21 -.26 -22.4 EqandIncA m 10.18 -.12 +.8 EuropeanGrA m 36.85 -.92 -7.1 GrAllcA m 15.95 -.29 +1.1 QualIncA m 11.61 +.01 +4.4 SmCpEqA m 13.03 -.25 -3.2 TechInv b 48.57 -1.36 +7.0IvyAsstStratB m 19.43 -.35 +.7JPMorganCPBondR6 8.23 +.02 +5.8 CoreBondR6 11.52 +.03 +5.6 InvCnsrvGrA m 12.36 -.08 +3.3Janus HendersonBalancedC m 33.57 -.37 +7.3 ContrarianT 20.72 -.43 +11.0 EnterpriseT 132.34 -1.84 +12.4 FlexibleBondS b 10.15 +.01 +4.2 GlobalLifeSciT 55.54 -.44 +9.6 GlobalValueT 14.19 -.16 +3.5 High-YieldT 8.25 -.06 +5.4 MidCapValueL 15.24 -.20 +2.1 MidCapValueT 14.85 -.19 +2.0 OverseasT 30.49 -.88 -9.3 ResearchT 49.02 -1.08 +11.4 Short-TermBondT 3.00 ... +3.0 SmallCapValueL 22.15 -.39 +2.5 VentureT 79.45 -1.99 +6.7John HancockBdI 15.66 +.01 +5.8 DiscpValI 19.90 -.33 -.1 DiscpValMCI 20.55 -.35 -1.1 MltMgLsBlA b 14.25 -.20 +2.1 MltmgrLsGr1 b 14.75 -.29 +.9Litman GregoryMtrsIntlInstl 16.25 -.74 -9.0Lord AbbettShrtDurIncF b 4.19 +.01 +4.0MFSMAInvsTrustB m 30.33 -.48 +7.7 ValI 40.85 -.67 +6.2MainStayMacKHYCorpBdA m 5.59 -.03 +4.9Mairs & PowerGrInv 121.45 -2.70 +11.2Manning & NapierPrBlndCnsrvTrmS b 13.68 -.04 +4.7 PrBlndMaxTrmS b 20.23 -.24 +3.9Marsico21stCentury b 32.66 -.41 +13.7MatthewsAsianGrIncInv 15.21 -.44 +.2MeridianGrLegacy d 39.31 -1.29 +4.5Metropolitan WestTtlRetBdI 10.64 +.03 +6.0 TtlRetBdPlan 10.01 +.02 +6.0Midas FundsMidas m 1.07 +.01 -7.0 MidasMagic m 19.06 -.73 +5.5NeedhamGrRetail b 39.46 -1.23 +5.9Neuberger BermanSmCpGrInv 38.83 -.89 +20.9NicholasNicholas 66.49 -1.29 +12.2NuveenNYMnBdI 11.04 +.04 +5.5Oak AssociatesEmergTech 5.14 -.19 +2.1 LiveOakHlthSci 16.59 -.21 +2.0 PinOakEq 69.31 -1.53 +4.3 RedOakTechSel 28.61 -1.01 +10.4OakmarkEqAndIncInv 29.95 -.35 +3.2 GlbInv 27.40 -1.00 -6.7 IntlInv 22.90 -.98 -14.9 Inv 79.22 -2.46 -.9 SelInv 40.15 -1.46 -9.2Old WestburyLgCpStrats 14.27 -.27 +.9OppenheimerDevMktsY 42.18 -1.70 -3.4 GlbStrIncA m 3.70 -.02 +2.7PGIM InvestmentsJenUtlA m 14.53 -.04 +15.5 JennisonBldA m 20.05 -.45 +1.7 QMAIntlEqC m 6.70 -.20 -10.9 QMASmCpValZ 16.95 -.44 -6.2 TtlRetBdZ 14.35 +.03 +6.4PIMCOAlAstInstl 11.40 -.14 -.7 IncA m 12.04 -.01 +5.4 IncI2 12.04 -.01 +5.7 IncInstl 12.04 -.01 +5.8 ShrtTrmIns 9.81 ... +2.2 TtlRetIns 10.14 +.03 +5.4PRIMECAP OdysseyAgrsGr 44.41 -1.07 -2.5 Gr 39.14 -1.12 -1.5 Stk 32.54 -1.00 +3.2PaxBalIndvInv b 23.17 -.29 +4.6PioneerA m 28.40 -.48 +10.3PrincipalSAMgCnsGA m 16.64 -.29 +2.8PutnamGlbUtlsB m 12.76 -.09 +8.8 IntlGrB m 18.70 -.46 -12.0 SmCpValA m 10.78 -.28 -4.9ReynoldsBlueChipGr b 52.64 -1.42 +2.1RoyceSmCpValSvc m 9.29 -.38 -.2RydexElectronicsInv 132.90 -7.61 +3.6 HCH b 26.91 -.44 +6.6 NASDAQ100Inv 39.46 -1.33 +8.7SchwabHC 23.63 -.40 +6.5 SP500Idx 44.35 -.95 +7.9State FarmGr 82.42 -1.34 +9.9Sterling CapitalStrtonSmCpVlIns 77.99 -1.47 -2.0T. Rowe PriceBCGr 113.87 -2.35 +8.5 Bal 23.53 -.33 +3.3 Comm&TeInv 116.28 -2.16 +14.7 CorpInc 9.43 +.02 +6.4 CptlAprc 30.07 -.33 +12.1 EMStk 42.35 -1.86 -6.1 EqIdx500 76.87 -1.66 +7.8 EqInc 30.88 -.53 +3.3 FinclSvcs 26.15 -.20 -.8 GNMA 9.06 +.01 +4.1 GlbTech 15.26 -.68 +2.8 GrStk 67.37 -1.59 +7.0 HlthSci 73.74 -1.01 +7.9 InsLgCpGr 41.47 -.87 +9.4 IntlEqIdx 13.19 -.40 -7.6 IntlStk 17.04 -.54 -3.1 IntlValEq 13.09 -.45 -11.8 MdCpGr 91.02 -1.38 +10.6 MdCpVal 27.10 -.40 -3.3 NJTFBd 12.12 +.04 +5.5 NewAmericaGr 51.42 -1.12 +9.3 NewAsia 17.46 -.80 -5.4 NewHorizons 60.03 -.54 +17.8 NewInc 9.38 +.02 +5.4 OverseasStk 10.22 -.34 -9.1 RlEstt 28.57 -.33 +9.1 Rtr2020 21.44 -.28 +3.3 Rtr2025 17.09 -.25 +3.0 Rtr2030 24.92 -.41 +2.8 Rtr2035 18.29 -.33 +2.5 Rtr2040 26.05 -.51 +2.3 RtrBal 14.86 -.13 +3.4 SciandTech 39.05 -1.95 +4.4 SpectrumGr 22.99 -.53 +1.4 SpectrumInc 12.32 -.03 +3.9 SummitMnIncInv 11.99 +.05 +5.4 TFShrtInterm 5.60 +.01 +3.2 TxEfficientEq 34.50 -.63 +11.9 Val 35.02 -.46 +4.6Third AvenueValIns d 42.28 -1.52 -14.4ThompsonBd 11.44 ... +3.1 LgCp 69.56 -1.79 +5.0ThornburgInvmIncBldrA m 21.37 -.41 +2.5ThriventIncA m 9.09 ... +6.0TocquevilleGold m 29.85 -.01 -17.5TouchstoneLargeCpFocA m 42.54 -.97 +8.8TransamericaAsAlGrC m 12.24 -.33 -3.6 AsAlModC m 11.08 -.13 -.3U.S. Global InvestorGlbRes b 4.35 -.08 -25.7 GoldPrcMtls b 6.54 +.02 -14.6USAACrnrstnMod 14.25 -.16 +.7 GrInc 23.71 -.50 +3.8 GvtSec 9.73 +.02 +5.0 HiInc d 7.90 -.04 +4.4 PrcMtlsMnral 11.69 -.01 -11.7 SciTech 27.01 -.66 +10.0 TELngTrm 13.39 +.05 +5.5 TrgtRet2040 13.09 -.23 +.2 TrgtRet2050 13.22 -.24 -.1 WldGr 31.50 -.64 +4.3Value LinePremGr b 37.16 -.41 +18.9Vanguard500IdxAdmrl 266.46 -5.71 +8.0 500IdxInv 266.43 -5.72 +7.8 BalIdxAdmrl 36.37 -.43 +6.9 BalIdxIns 36.37 -.43 +6.9 CAITTxExAdm 11.90 +.05 +5.5 CptlOppAdmrl 149.61 -4.57 +4.7 CptlOppInv 64.78 -1.98 +4.7 DevMIdxAdmrl 13.14 -.37 -7.1 DevMIdxIns 13.16 -.37 -7.1 DivGrInv 28.41 -.22 +15.3 EMStkIdxInAdm 34.73 -1.49 -6.9 EqIncAdmrl 74.10 -1.24 +6.7 ExplorerAdmrl 93.48 -2.89 +7.4 ExtMktIdxAdmrl 89.50 -1.98 +3.2 ExtMktIdxIns 89.50 -1.97 +3.3 FAWexUSIIns 98.63 -3.14 -6.5 FAWexUSIdxInv 19.75 -.63 -6.6 GNMAAdmrl 10.37 +.02 +4.9 GlbEqInv 30.02 -.83 +1.2 GrIdxAdmrl 82.52 -1.98 +9.3 GrIdxIns 82.53 -1.98 +9.3 GrandIncInv 48.10 -1.11 +6.7 HCAdmrl 78.90 -1.47 +5.6 HCInv 187.10 -3.50 +5.6 HYCorpAdmrl 5.79 -.03 +7.0 HYTEAdmrl 11.54 +.05 +6.9 InTrBdIdxAdmrl 11.35 +.04 +7.2 InTrInGdAdm 9.69 +.02 +6.9 InTrTEAdmrl 14.26 +.05 +5.8 InPrtScAdmrl 25.32 +.09 +3.1 InsIdxIns 261.16 -5.60 +8.0 InsIdxInsPlus 261.18 -5.60 +8.0 InsTrgRt2020Ins 22.83 -.27 +3.3 InsTtlSMIInPls 62.36 -1.34 +7.3 IntlGrAdmrl 92.26 -3.98 -4.1 IntlValInv 35.12 -1.16 -7.6 LTInGrdAdm 10.10 +.02 +8.1 LTTEAdmrl 11.74 +.06 +6.7 LfStrGrInv 33.53 -.66 +2.3 LfStrModGrInv 27.13 -.39 +3.2 LgCpIdxInv 53.42 -1.13 +7.9 LtdTrmTEAdmrl 10.98 +.01 +3.6 MCpGrIdxInv 57.26 -1.00 +9.5 MdCpIdxAdmrl 202.68 -3.85 +5.4 MdCpIdxIns 44.77 -.85 +5.4 MdCpIdxInsPlus 220.82 -4.19 +5.4 PrmCpAdmrl 135.02 -4.13 +4.2 PrmCpCorInv 26.30 -.75 +4.8 RlEstIdxAdmrl 123.17 -1.13 +15.4 SCpGrIdxAdm 64.16 -1.72 +6.9 SCpValIdxAdm 56.66 -1.25 +.6 SCpValIdxI 31.67 -.70 +.5 STBdIdxAdmrl 10.42 +.02 +4.2 STInvmGrdAdmrl 10.60 +.02 +4.4 STInvmGrdIns 10.60 +.02 +4.5 STTEAdmrl 15.79 +.01 +2.3 SeledValInv 26.08 -.64 -3.0 SmCpIdxAdmrl 74.71 -1.82 +3.4 SmCpIdxIns 74.71 -1.82 +3.5 StarInv 26.31 -.44 +3.4 StrEqInv 31.88 -.73 +.1 TrgtRtr2015Inv 14.84 -.12 +3.6 TrgtRtr2020Inv 31.07 -.38 +3.2 TrgtRtr2025Inv 18.64 -.28 +3.0 TrgtRtr2030Inv 34.03 -.57 +2.8 TrgtRtr2035Inv 20.93 -.39 +2.5 TrgtRtr2040Inv 36.19 -.75 +2.1 TrgtRtr2045Inv 22.75 -.52 +1.8 TrgtRtr2050Inv 36.62 -.83 +1.8 TrgtRtrIncInv 13.46 -.09 +3.9 TtBMIdxAdmrl 10.67 +.02 +5.6 TtBMIdxIns 10.67 +.02 +5.6 TtBMIdxInsPlus 10.67 +.02 +5.6 TtInBIdxAdmrl 22.32 +.04 +5.6 TtInBIdxIns 33.49 +.05 +5.6 TtInBIdxInv 11.16 +.02 +5.6 TtInSIdxAdmrl 27.83 -.87 -7.1 TtInSIdxIns 111.30 -3.49 -7.1 TtInSIdxInsPlus 111.33 -3.48 -7.0 TtInSIdxInv 16.64 -.52 -7.1 TtlSMIdxAdmrl 71.78 -1.55 +7.2 TtlSMIdxIns 71.80 -1.54 +7.3 TtlSMIdxInv 71.75 -1.55 +7.1 USGrAdmrl 103.44 -2.75 +9.5 USGrInv 39.93 -1.06 +9.4 ValIdxAdmrl 42.54 -.77 +6.5 ValIdxIns 42.54 -.77 +6.5 WlngtnAdmrl 70.02 -.77 +6.8 WlngtnInv 40.55 -.44 +6.8 WlslyIncAdmrl 63.00 -.29 +7.1 WlslyIncInv 26.00 -.13 +7.0 WndsrAdmrl 70.19 -1.39 -.7 WndsrIIAdmrl 63.24 -1.13 +4.6 WndsrIIInv 35.63 -.64 +4.5VictorySpecValA m 24.34 -.65 -.4WasatchGlbValInv d 7.67 -.14 +1.9Wells FargoTarget2010Adm 10.42 -.05 +4.8Western AssetCorPlusBdI 11.57 ... +5.8 WAMngdMuniA 16.22 +.06 +5.3Wintergreen FundInv m 6.45 ... -8.3iSharesS&P500IdxK 342.59 -7.35 +8.6 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.) ALMANACToday is Saturday, May 11 the 131st day of 2019. There are 234 days left in the year.Today in historyOn May 11, 1996 an Atlanta-bound ValuJet DC-9 caught fire shortly after takeoff from Miami and crashed into the Florida Everglades, killing all 110people on board.On this dateIn 1858 Minnesota became the 32nd state of the Union. In 1943 during World WarII, U.S. forces landed on the Aleutian island of Attu, which was held by the Japanese; the Americans took the island 19days later. In 1960 Israeli agents captured Nazi war criminal Adolf Eichmann in Buenos Aires, Argentina. In 1987 doctors in Baltimore transplanted the heart and lungs of an auto accident victim to a patient who gave up his own heart to another recipient. (Clinton House, the nations first living heart donor, died 14 months later.) In 1998 a French mint produced the first coins of Europes single currency, the euro. In 2006 Lawmakers demanded answers after a USA Today report that the National Security Agency was secretly collecting records of millions of ordinary Americans phone calls; President George W. Bush sought to assure Americans their civil liberties were being fiercely protected.ŽTodays birthdays Comedian Mort Sahl is 92. Actress Pam Ferris is 71. Actress Shohreh Aghdashloo is 67. Actress Frances Fisher is 67. Actor Boyd Gaines is 66. Actress Martha Quinn is 60. Actor Tim Blake Nelson is 55. Actor Jeffrey Donovan is 51. Actor Nicky Katt is 49. Actor Coby Bell is 44. Actor Austin OBrien is 38. Actor-singer Jonathan Jackson is 37. Latin singer Prince Royce is 30.Bible verseFaithful is he that calleth you, who also will do it.Ž „ I Thessalonians 5:24 You can count on God. Not only does He make the promise but He has the power to do it. Put your trust in Him. Disaster aid measures are usually among the few reliably bipartisan pieces of legislation left in an increasingly partisan Washington. But the pending measure faces several obstacles in addition to the battle over Puerto Rico, including an attempt by powerful Senate Appropriations Committee Chairman Richard Shelby, R-Ala., to boost Army Corps of Engineers harbor dredging efforts, of which the Port of Mobile in his state would be a major bene“ciary. Shelbys relationship with White House Acting Chief of Staff Mick Mulvaney also appears strained. Since the House measure originally passed, Midwestern ”oods have added billions of dollars to the governments roster of disaster needs, while a rising wave of Central American migrants seeking refuge from violence in their countries is requiring additional billions of dollars to house and care for thousands of migrants. The bill languished for months in the Senate over assistance for Puerto Rico. And as it sat there, ”oods battered the Midwest and tornadoes swept the South,Ž said House Appropriations Committee Chairwoman Nita Lowey, D-N.Y. This legislation attempts to meet the needs of all of Americas disaster-stricken communities „ whether in Puerto Rico or the Midwest, California or the Carolinas.ŽDISASTERFROM PAGE 1 occupant is unknown, locals have nicknamed him the Prittlewell Prince.Ž Fragments of tooth enamel „ the only human remains uncovered „ revealed he was over 6 years old, and the size of the cof“n suggests he was about 5 foot 8 inches tall. Jackson said the best guessŽ is that it was Seaxa, brother of King Saebert, the “rst AngloSaxon king to convert to Christianity. She said the burial came at a time when Christianity was vying in Britain with older pagan beliefs. They would have been just on the transition between having pagan burials with all your gear, but also having these crosses,Ž she said. The Anglo-Saxons were descendants of Germanic tribes who gradually invaded England by sea starting in the “fth century, after the collapse of the Roman Empire. They came to rule the country until the Norman conquest in 1066. Dozens of artifacts will go on show Saturday at Southend Central Museum, near the burial site and about 40 miles east of London.BURIALFROM PAGE 1 By ANDREW TAYLORASSOCIATED PRESSWASHINGTON „ A top House Democrat on Friday issued subpoenas for six years of President Donald Trumps tax returns, giving Treasury Secretary Steven Mnuchin and IRS Commissioner Charles Rettig a deadline of next Friday to deliver them. Ways and Means Committee Chairman Richard Neal, D-Mass., issued the subpoenas days after Mnuchin refused to comply with demands to turn over Trumps returns. Mnuchin told the panel he wouldnt provide Trumps tax records because the panels request lacks a legitimate legislative purpose,Ž as Supreme Court precedent requires. Neal reminded the two Trump appointees in a Friday letter that federal law states that the IRS shall furnishŽ the tax returns of any individual upon the request of the chairmen of Congress tax-writing committees and that Ways and Means has never been deniedŽ a request. The White House and the Democraticcontrolled House are waging a multi-front battle over investigations into Trump and the administration has been refusing to comply across the board, refusing to comply with subpoenas for the unredacted report by Special Counsel Robert Mueller and documents related to the testimony by former White House Counsel Donald McGahn. If Mnuchin and Rettig refuse to comply with the subpoenas, Neal is likely to “le a lawsuit in federal court. He indicated earlier this week that he was leaning toward “ling a court case immediately but changed course after meeting with lawyers for the House.House Democrat issues subpoenas for Trump tax returns AP PHOTOHouse Ways and Means Committee Chairman Richard Neal, D-Mass., is joined at right by Rep. Tom Reed, R-N.Y., at a hearing on taxpayer noncompliance on Capitol Hill on Thursday. trade and shaken global “nancial markets. After a short session on Friday, the lead Chinese negotiator, Vice Premier Liu He, left the Of“ce of the U.S. Trade Representative about midday. U.S. Trade Representative Robert Lighthizer and Treasury Secretary Steven Mnuchin shook hands with Liu as he left. In the afternoon, a motorcade of sport-utility vehicles and a police escort, both with lights ”ashing, carried the Chinese delegation away from their lodgings at the Willard InterContinental Hotel. Hu Xijin, editor-in-chief of the Chinese newspaper Global Times, citing an authoritative source,Ž tweeted that talks didnt break down. Both sides think that the talks are constructive and will continue consultations. The two sides agree to meet again in Beijing in the future.Ž Still, the Trump administration escalated the confrontation again after the Chinese delegation left town. Lighthizer announced Friday evening that he was preparing to impose tariffs on the $300 billion in Chinese imports that havent already been targeted. The government will have to get public comment before it can target more Chinese goods. On Wall Street, stocks fell initially Friday but turned positive on optimism over future talks. Earlier, Trump asserted in a tweet that his tariffs will bring in FAR MORE wealth to our Country than even a phenomenal deal of the traditional kind. Also, much easier & quicker to do.Ž In fact, tariffs are taxes paid by U.S. importers and often passed along to consumers and companies that rely on imported components.TRADEFROM PAGE 1

PAGE 24

Page 4 E/N/C www.yoursun.com The Sun | Saturday, May 11, 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. A-B-C 18.52 11.80 AES Corp .55 13 16.25 -.68 +12.4 50.72 41.45 AFLAC s 1.08 16 51.27 +.78 +12.5 19.72 16.96 AGNC Inv 2.16 67 17 .54 +.01 ... 5.40 2.05 AK Steel ... 4 2.44 -.11 +8.4 34.53 26.80 AT&T Inc 2.04 6 30.62 -.08 +7 .3 80.74 60.32 AbbottLab 1.28 46 76.45 -2.24 +5.7 107 .25 75.77 AbbVie 4.28 13 77 .45 -1.26 -16.0 30.63 15.28 AberFitc .80 16 27 .58 -2.90 +37 .6 24.75 10.23 AccelrDiag ... dd 20.63 +.67 +79.4 5.40 3.17 Accuray ... dd 4.14 -.17 +21.4 84.68 39.85 ActivsBliz .37f 20 46.02 -1.13 -1.2 58.17 12.15 Adient n 1.10 ... 21.44 -3.45 +42.4 291.70 204.95 AdobeInc ... 58 278.48 -7 .10 +23.1 69.21 38.74 AdvEnId ... 14 50.94 -7 .99 +18.7 34.14 11.30 AMD ... cc 27 .96 -.26 +51.5 35.00 24.83 Aecom ... 13 33.74 +.12 +27 .3 121.32 49.69 AeroViron ... 26 65.84 -3.12 -3.1 1.80 .17 AeviGeno ... dd .22 -.01 -68.6 82.27 60.42 Agilent .66 79 77 .10 -2.19 +14.3 23.14 15.75 Aircastle 1.20 7 19.81 -.11 +14.9 19.65 2.64 Akorn Inc ... dd 4.49 +1.64 +32.4 2.10 1.37 AlaskCom ... 11 1.79 -.05 +24.3 108.74 69.01 Albemarle 1.47f 12 72.63 -4.42 -5.8 55.38 23.88 Alcoa Cp ... 9 25.04 -1.64 -5.8 141.86 92.56 Alexion lf ... 30 131.69 -5.00 +35.3 211.70 129.77 Alibaba ... 42 178.00 -17 .21 +29.9 30.18 20.84 AllegTch ... 15 23.86 -1.78 +9.6 165.00 98.18 AllegiantT 2.80 11 143.28 -3.98 +43.0 197 .00 125.84 Allergan 2.96 21 140.16 -5.65 +4.9 84.26 70.46 Allete 2.35 24 82.16 +.11 +7 .8 20.99 16.50 AllnceRes 2.14f 4 18.46 -.42 +6.5 31.42 23.34 AlliBern 2.44e 14 29.35 +.04 +7 .4 47 .91 38.22 AlliantEg s 1.34 24 47 .18 -.04 +11.7 53.76 39.41 AllisonTrn .60 11 45.90 -1.48 +4.5 102.73 77 .00 Allstate 2.00f 14 96.38 -2.20 +16.6 124.22 60.27 AlnylamP ... dd 71.46 -5.83 -2.0 1289.27 970.11 Alphabet C ... 29 1164.27 -21.13 +12.4 1296.98 977 .66 Alphabet A ... 35 1167 .64 -21.91 +11.7 AlpTotDiv .69 q 8.31 ... -2.8 11.41 8.27 AlpAlerMLP 1.35e q 9.91 +.01 +13.5 82.45 54.75 Altaba ... cc 71.87 -7 .28 +24.0 66.04 42.40 Altria 3.20 16 52.11 -1.65 +5.5 2050.50 1307 .00 Amazon ... 91 1889.98 -72.48 +25.8 55.50 30.00 Ambarella ... dd 48.31 -2.82 +38.1 6.07 3.77 Ambev .05e 6 4.38 -.19 +11.7 74.91 55.21 Ameren 1.90 26 73.29 +.34 +12.4 7 .24 5.17 AFMulti .50 11 7 .07 -.13 +25.8 18.11 12.00 AMovilL .17e 20 14.10 -.58 -1.1 45.82 28.81 AmAirlines .40 11 33.99 -.70 +5.9 86.10 62.71 AEP 2.68 22 84.66 -.10 +13.3 119.66 89.05 AmExp 1.56 16 118.46 -.89 +24.3 56.36 36.16 AmIntlGrp 1.28 dd 51.64 +4.53 +31.0 72.50 53.92 AmStsWtr 1.10 44 72.03 +.55 +7 .4 108.32 77 .73 AmWtrWks 2.00f 47 108.27 +1.39 +19.3 43.79 22.75 Amerigas 3.80 29 35.47 -.01 +40.2 153.15 95.69 Ameriprise 3.88f 11 144.56 -3.29 +38.5 94.88 69.36 AmeriBrgn 1.60 9 77 .47 -1.67 +4.1 88.76 63.14 Ametek .56 36 85.58 -1.77 +26.4 210.19 167 .09 Amgen 5.80 14 171.85 -5.46 -11.7 105.51 74.95 Amphenol .92 25 94.72 -5.29 +16.9 76.70 40.40 Anadarko 1.20 26 73.06 +.34 +66.7 106.86 64.55 ABInBev 3.19e 21 84.14 -2.84 +27 .9 10.78 9.52 Annaly 1.20e 11 9.62 -.08 -2.0 22.69 6.75 AnteroRes 1.00 17 8.04 +.87 -14.4 317 .99 220.80 Anthem 3.20f 18 268.31 +6.61 +2.2 5.23 3.98 Anworth .54e 11 4.17 +.01 +3.2 50.03 24.56 Apache 1.00 20 31.22 +.63 +18.9 36.49 22.63 ApolloGM 1.91e 11 32.79 -.59 +33.6 233.47 142.00 Apple Inc 3.08f 20 197 .18 -13.80 +25.0 56.94 28.79 ApldMatl .84f 11 40.80 -3.16 +24.6 50.30 10.43 ApldOptoel ... dd 10.71 -1.89 -30.6 39.08 32.09 AquaAm .88 29 38.65 +.56 +13.0 14.00 7 .08 Aquantia n ... ... 12.96 +3.40 +47 .8 43.70 25.49 Aramark .44e 15 31.32 +.14 +8.1 51.45 28.34 ArcBest .32 8 28.65 -1.55 -16.4 52.06 39.16 ArchDan 1.40 13 42.43 -1.24 +3.6 23.60 15.63 Arconic .08m 17 22.48 +.07 +33.3 18.07 14.50 AresCap 1.60a 10 17 .77 +.03 +14.1 23.75 18.82 AresMgmt 1.28e 16 21.80 ... -1.4 331.27 187 .08 AristaNetw ... 27 264.22 -14.19 +25.4 25.05 12.56 ArrayBio ... dd 21.80 -1.37 +53.0 86.62 62.69 ArrowEl ... 10 71.18 -4.97 +3.2 86.63 64.94 Ashland 1.00 67 75.92 -.06 +7 .0 43.30 34.38 AstraZen s 1.37e ... 37 .65 -.76 -0.9 40.97 15.89 AtHomGr n ... 27 23.70 -.69 +27 .0 104.07 84.35 ATMOS 2.10f 19 101.92 -1.02 +9.9 10.32 4.58 AuroraC n ... ... 8.35 -.44 +68.3 165.50 121.40 AutoData 3.16 43 161.03 +.84 +22.8 117 .00 82.89 AveryD 2.32f 30 106.25 -5.17 +18.3 45.44 21.63 AvisBudg ... 12 33.98 -3.17 +51.2 52.91 39.75 Avista 1.55 21 43.22 -.35 +1.7 3.41 1.30 Avon ... 32 3.21 +.35 +111.2 33.50 21.36 B&G Foods 1.90 8 22.46 -.26 -22.3 45.65 38.75 BCE g 3.17 ... 44.58 +.16 +12.8 8.27 4.93 BGC Ptrs .56 8 4.89 -.68 -5.4 50.97 38.04 BHPBil plc 4.40e ... 46.00 -1.00 +9.8 47 .83 36.28 BP PLC 2.44 12 41.50 -.96 +9.4 37 .23 17 .00 BP Pru 4.14e 3 20.12 +.01 -7 .0 284.22 153.78 Baidu ... 2 156.75 -10.29 -1.2 117 .79 73.16 Balchem .47f 41 100.32 -2.43 +28.0 62.44 34.71 BallCorp s .60f 33 64.31 +2.77 +39.9 4.62 2.25 BallardPw ... dd 3.43 +.03 +43.5 10.46 5.41 BcoBrad s .06a ... 8.76 -.37 +6.3 6.60 4.21 BcoSantSA .21e ... 4.67 -.23 +4.2 31.91 22.66 BkofAm .60 11 29.58 -1.13 +20.0 84.36 62.79 BkMont g 4.00e 9 77 .65 -1.43 +18.8 58.22 43.67 BkNYMel 1.12 12 48.10 -1.87 +2.2 63.27 48.34 BkNova g 2.78 8 53.95 -.72 +8.2 7 .81 4.45 BarnesNob .60 dd 5.17 +.07 -27 .1 14.54 11.52 BarrickGld ... 12 12.00 -.59 +1.3 28.45 17 .20 BauschHl ... 7 25.32 +1.88 +37 .1 82.25 61.05 Baxter s .88f 36 75.94 -1.36 +15.4 16.08 8.16 BeazerHm ... 12 10.32 -2.19 +8.9 265.87 208.62 BectDck 3.08 91 225.40 -12.49 ... 21.45 10.46 BedBath .68f 7 15.76 -.69 +39.2 59.85 40.86 Bemis 1.28 24 58.09 -1.44 +26.6 224.07 184.75 BerkH B ... 28 209.02 -9.58 +2.4 85.45 45.00 BeyondMt n ... ... 66.22 -.57 +0.7 50.35 26.21 BigLots 1.20 10 36.52 -1.04 +26.3 9.95 4.90 Biocryst ... dd 8.06 +.34 -0.1 388.67 216.12 Biogen ... 13 226.23 -4.95 -24.8 75.20 55.07 BlkHillsCp 2.02 22 75.37 +.88 +20.1 12.55 6.57 BlackBerry ... dd 8.83 -.56 +24.2 44.00 32.00 BlkHlthSci 2.40 q 37 .72 -.53 +3.5 15.35 12.50 BlkMuniast .65a q 15.08 +.05 +17 .2 40.75 26.88 Blackstone 2.17e 16 39.81 -.25 +33.5 446.01 292.47 Boeing 8.22 33 354.67 -19.73 +10.0 2201.84 1606.27 BookingHl ... 26 1829.85 +5.78 +6.2 53.28 32.46 BorgWarn .68 11 38.48 -2.81 +10.8 338.70 230.90 BostBeer ... 43 347 .83 +18.97 +44.4 41.00 29.42 BostonSci ... 28 36.58 -.62 +3.5 39.35 18.98 BoydGm .24 18 27 .17 -.90 +30.8 21.40 10.15 BrigStrat .56 dd 11.57 -.97 -11.5 54.14 40.29 Brinker 1.52 11 42.64 -.94 -3.0 63.69 44.30 BrMySq 1.64 16 47 .01 -1.61 -9.6 55.77 30.67 BritATob s 2.70e ... 37 .60 -.54 +18.0 10.10 5.98 Brookdale ... dd 7 .08 +.62 +5.7 42.54 32.26 BrkfInfra s 2.01 31 41.45 -.25 +20.0 69.82 41.92 Brunswick .84 14 51.46 -1.32 +10.8 40.41 25.71 Bu ckeye 3.00 dd 41.75 +8.35 +44.0 6.26 .99 CBL Asc .30 dd 1.31 +.07 -31.8 56.30 42.52 CMS Eng 1.48 34 55.63 +.37 +12.0 13.02 8.41 CNH Indl .14e 20 9.78 -1.03 +6.2 80.73 58.47 CSX .96f 20 78.69 -1.83 +26.7 82.15 51.77 CVS Health 2.00 10 55.16 -1.50 -15.8 27 .65 20.95 CabotO&G .36f 17 25.96 +.59 +16.2 13.54 5.84 CaesarsEnt ... dd 9.25 -.10 +36.2 52.30 40.37 Cal-Maine .86e 11 43.05 +.63 +1.8 13.73 8.63 CalaCvHi 1.02 q 11.01 -.10 +17 .1 24.52 10.91 CalAmp ... 34 13.74 -.26 +5.6 55.05 38.15 CalifWtr .79 36 49.99 -.37 +4.9 14.27 5.57 CallonPet ... 16 7 .98 +.65 +23.0 8.75 1.99 CalumetSp ... dd 3.96 +.46 +79.2 104.16 82.60 CamdenPT 3.20f 27 100.98 +.15 +14.7 43.98 32.04 CampSp 1.40 14 38.74 +.47 +17 .4 96.98 72.96 CIBC g 4.49e 7 82.58 -1.59 +10.8 94.63 70.36 CdnNR gs 1.58e ... 92.41 -.93 +24.7 38.20 21.85 CdnNRs gs 1.50 ... 28.32 +.21 +17 .4 101.26 69.90 CapOne 1.60 8 90.39 -3.47 +19.6 11.73 3.82 CapSenL ... dd 4.04 -.08 -40.6 9.37 6.58 CapsteadM .49 13 8.43 -.21 +26.4 1.90 .55 CpstnTur rs ... dd .80 -.07 +32.7 58.31 42.17 CardnlHlth 1.92f dd 48.85 -.71 +9.5 81.67 55.24 CarMax ... 18 79.07 +.45 +26.0 67 .69 45.64 Carnival 2.00 12 54.34 -.84 +10.2 61.49 32.77 CarpTech .80 38 49.56 -2.14 +39.2 31.57 9.67 Carrizo ... 6 12.42 +.92 +10.0 6.16 1.85 CatalystPh ... dd 3.14 -2.92 +63.5 161.60 112.06 Caterpillar 3.44 12 131.34 -7 .72 +3.4 67 .35 45.73 CedarF 3.70 15 54.33 -1.77 +14.9 97 .07 58.59 Celgene ... 16 95.51 -1.37 +49.0 7 .60 4.42 Cemex .29t ... 4.52 -.12 -6.2 11.47 6.15 CenovusE .20 7 9.05 +.03 +28.7 74.49 45.44 Centene s ... 16 55.05 +2.46 ... 31.42 25.10 CenterPnt 1.15f 21 29.66 -1.49 +5.1 24.20 10.28 CntryLink 1.00m 4 10.89 -.79 -28.1 59.46 34.62 ChemFinl 1.36 12 42.77 -1.94 +16.8 53.25 25.17 Chemours n 1.00 7 26.97 -7 .21 -4.4 5.60 1.71 ChesEng ... 4 2.61 -.21 +24.3 131.08 100.22 Chevron 4.76 17 121.99 +4.72 +12.1 10.90 3.30 Chicos .35 6 3.99 +.45 -29.0 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 & MarketsVDow industrials-2.12% (wkly)t 4-wk. -1.78%s YTD 11.21%VNasdaq-3.03% (wkly)t 4-wk. -0.84%s YTD 19.32%VS&P 500-2.18% (wkly)t 4-wk. -0.89%s YTD 14.94%VS&P mid-cap-2.39% (wkly)t 4-wk. -1.63%s YTD 16.26%VRussell 200 0 -2.54% (wkly)t 4-wk. -0.75%s YTD 16.64% 57 .27 25.45 ChinaSoAir .64e ... 37 .66 -6.92 +24.0 721.42 383.20 Chipotle ... cc 705.44 -4.08 +63.4 145.76 119.54 ChubbLtd 2.92e 18 144.73 -.32 +12.0 74.99 45.55 ChurchDwt s .91f ... 73.51 -.83 +11.8 226.61 141.95 Cigna .04 15 158.44 +5.61 -11.9 96.48 66.33 CinnFin 2.24 11 96.41 +.34 +24.5 50.12 31.25 Cirrus ... 22 48.55 -1.47 +46.3 57 .53 40.25 Cisco 1.40f 23 53.36 -1.58 +23.1 50.75 7 .93 CgpVelLCrd ... ... 19.15 -.21 +115.2 19.46 4.53 CgpVelICrd ... ... 6.05 +.04 -62.0 75.24 48.42 Citigroup 1.80 10 67 .90 -2.77 +30.4 116.82 95.76 CitrixSy s 1.40 22 97 .19 -1.96 -5.1 4.05 1.61 CleanEngy ... dd 2.95 -.25 +71.5 20.75 12.12 ClearwEn C .97e 22 15.66 -.13 -9.2 13.10 7 .40 ClevCliffs .20 3 10.25 -.05 +33.3 167 .70 115.74 Clorox 3.84 24 148.19 +.01 -3.9 50.84 41.45 CocaCola 1.60 91 48.19 -.53 +1.8 83.35 57 .47 CognizTch .80 16 59.13 -.12 -6.9 13.37 9.84 CohStQIR .96 q 13.08 -.18 +26.3 28.62 21.74 CohStSelPf 2.06 q 27 .74 -.06 +16.7 72.85 57 .41 ColgPalm 1.72f 27 71.50 -.45 +20.1 43.96 30.43 Comcast s .84 21 43.15 -.14 +26.7 101.05 63.69 Comerica 2.68f 11 76.72 -1.42 +11.7 32.48 15.09 CommScpe ... 29 19.09 -5.16 +16.5 67 .79 54.46 CmtyBkSy 1.52 20 66.14 -1.12 +13.4 70.40 38.19 CompssMn 3.00f 19 54.13 -2.28 +29.8 8.30 3.85 CmpTask .24 dd 4.51 -.07 +10.5 36.94 20.95 Comtech .40 16 23.09 -1.22 -5.1 39.43 20.22 ConAgra .85 16 28.72 -1.29 +34.5 23.39 7 .14 Conduent n ... ... 8.29 -4.83 -22.0 70.44 62.05 ConnWtrSv 1.25 38 69.67 +.54 +4.2 80.24 56.75 ConocoPhil 1.22 50 61.92 +.22 -0.7 14.23 4.74 ConsolCom 1.55 ... 5.05 -.06 -48.9 86.50 71.12 ConEd 2.96 18 85.30 -.73 +11.6 234.26 150.37 ConstellA 3.00f 13 203.23 -7 .42 +26.4 71.95 35.54 ContlRescs ... 16 41.92 -1.07 +4.3 35.36 23.27 CooperTire .42 41 29.14 -1.59 -9.9 60.19 44.39 CorOnDem ... dd 53.77 -1.37 +6.6 36.56 26.23 Corning .80 dd 30.79 -1.20 +1.9 31.01 20.04 CorpOffP 1.10 14 27 .98 -.10 +33.0 248.70 189.51 Costco 2.60f 37 247 .02 +2.45 +21.3 14.87 5.91 Coty .50 ... 11.73 +.25 +78.8 10.10 7 .53 CousPrp .29f 14 9.30 -.19 +17 .7 185.00 141.63 CrackerB 5.00 19 169.53 +.95 +6.0 40.55 26.55 CrestEq rs 2.40 dd 36.58 +1.91 +31.1 31.88 14.98 Crocs ... dd 23.23 -5.95 -10.6 25.10 5.50 CronosGp n ... dd 15.40 -1.17 +48.2 130.60 99.99 CrwnCstle 4.50 94 125.68 +.89 +15.7 60.58 39.05 CrownHold ... 25 60.36 -.09 +45.2 51.91 25.00 Ctrip.com s ... 57 40.00 -4.18 +47 .8 169.45 124.40 Cummins 4.56 46 165.39 -3.80 +23.8 22.61 15.50 CybrOpt ... 38 16.53 -1.81 -6.2 18.59 11.75 CypSemi .44 27 16.31 -1.26 +28.2D-E-F 11.72 10.00 DNP Selct .78 q 11.65 +.06 +12.0 126.07 94.25 DTE 3.78f 22 125.98 +.76 +14.2 124.00 84.37 Darden 3.00 23 121.75 +4.07 +21.9 11.14 1.45 DeanFoods .12m 13 1.76 +.24 -53.8 169.99 128.32 Deere 3.04 16 156.05 -10.86 +4.6 15.48 6.00 Dermira ... dd 10.68 +.45 +48.5 31.03 21.51 DBXHvChiA .29e q 27 .05 -2.17 +23.3 46.54 20.37 DevonE .32 20 31.31 +.05 +38.9 169.72 131.43 Diageo 3.20e ... 170.03 +1.51 +19.9 21.92 8.71 DiamOffsh .50 15 9.37 +.12 -0.7 5.16 2.41 DianaShip ... dd 3.17 -.08 -0.3 13.49 2.41 Diebold .40 12 10.56 -.38 +324.1 14.70 9.28 DigiIntl ... 36 12.14 -.61 +20.3 125.10 100.05 DigitalRlt 4.32f 56 117 .58 -3.12 +10.4 98.75 55.73 Dillards .40 7 66.11 -2.65 +9.6 17 .18 4.26 DxSOXBr rs ... q 5.39 +.86 -59.1 27 .60 10.56 DxGBull rs ... q 14.29 -.13 -18.3 16.04 6.13 DrGMBll rs .09e q 6.79 -.05 -26.3 38.49 18.46 DirSPBear s ... q 19.81 +1.18 -35.7 26.17 4.88 DxSPOGBr rs ... q 10.22 -.08 -41.9 47 .55 5.90 DxSPOGBl s ... q 9.74 +.05 +24.9 18.69 7 .80 DxSCBear rs ... q 9.18 +.67 -39.7 55.95 27 .27 DrxSPBull s ... q 48.97 -3.28 +48.8 82.51 54.36 Discover 1.60 10 79.46 -2.81 +34.7 142.37 98.81 Disney 1.76f 18 134.04 -.29 +22.2 126.84 86.87 DollarGen 1.28f 18 121.84 -2.86 +12.7 111.61 78.78 DollarTree ... 14 104.02 -4.80 +15.2 77 .91 61.53 DomEngy 3.67 15 74.56 -2.23 +4.3 305.34 231.28 Dominos 2.60 43 278.37 -1.38 +12.3 54.50 33.81 Domtar g 1.74 17 46.50 -.59 +32.4 59.43 40.27 Donaldson .76 25 52.16 -1.66 +20.2 60.52 48.00 Dow Inc n .70p ... 53.07 -.23 -5.7 48.36 30.82 DowDuPnt .56 10 31.48 -3.41 -12.5 8.19 7 .01 DryStrt .52 q 8.19 +.13 +14.1 8.77 8.08 DufPUC .60 q 8.65 -.05 +5.2 91.67 71.96 DukeEngy 3.71 22 87 .99 -2.17 +2.0 31.69 24.67 DukeRlty .86 24 30.68 -.70 +18.5 77 .50 61.69 Dunkin 1.50 31 74.27 +.22 +15.8 40.86 26.01 eBay s .56 8 37 .38 -.90 +33.2 133.53 82.04 EOG Rescs 1.15f dd 95.00 +4.10 +8.9 45.40 23.01 ETF M AlH ... ... 34.30 -1.13 +37 .5 89.46 64.46 Eaton 2.84f 19 81.49 -1.31 +18.7 17 .95 12.91 EV EEq2 1.05 q 17 .07 +.04 +16.4 9.75 7 .00 EVTxMGlo .98 q 8.20 -.19 +9.9 186.34 135.77 Ecolab 1.84 39 181.07 -3.93 +22.9 71.00 45.50 EdisonInt 2.45 12 59.19 -1.40 +4.3 197 .86 133.34 EdwLfSci s ... 60 181.10 -.41 +18.2 151.26 73.91 ElectArts ... 21 93.88 +1.38 +19.0 132.13 80.96 EliLilly 2.58 dd 116.22 -.69 +0.4 21.00 15.77 ElmiraSB .92b 14 16.50 +.01 -5.4 9.24 .26 EmergeES 2.68m dd .27 -.06 -82.5 79.70 55.39 EmersonEl 1.96 22 66.93 -4.17 +12.0 11.90 9.55 EnbrdgEPt 1.40 12 10.43 ... ... 37 .96 28.82 Enbridge 2.28 25 36.85 +.20 +18.6 14.28 5.00 EnCana g .07 11 6.59 -.17 +14.0 19.19 11.68 EgyTrnsfr 1.22 18 15.11 +.06 +14.4 13.87 6.84 Enerpls g .12e 11 8.85 +.17 +14.0 18.40 8.90 EnLinkLLC 1.09e 9 11.05 -.11 +16.4 22.98 17 .36 Ennis Inc .90 14 19.64 -.68 +2.0 38.04 11.85 EnscoR rs ... ... 11.71 -1.50 ... 97 .41 75.45 Entergy 3.64 42 96.33 +.61 +11.9 30.05 23.33 EntProdPt 1.75f 21 28.73 -.02 +16.8 10.46 7 .16 Ericsson .11e dd 9.31 -.33 +5.0 61.10 50.89 Evergy 1.60 26 58.12 +.52 +2.4 73.27 52.76 EversrceE 2.14 23 71.76 -.32 +10.3 1.74 .32 EvineLve h ... ... .45 -.16 +13.3 105.28 47 .78 ExactSci h ... dd 92.38 -12.34 +46.4 12.09 9.70 ExantasCap .80f dd 11.32 -.19 +13.0 51.03 39.11 Exelon 1.45 20 49.33 -.55 +9.4 139.77 108.11 Expedia h 1.28 54 118.76 -8.34 +5.4 87 .36 64.65 ExxonMbl 3.48f 18 76.56 -.04 +12.3 14.19 9.35 FNBCp PA .48 11 11.99 -.37 +21.8 218.62 123.02 Facebook ... 35 188.34 -7 .13 +43.7 71.88 47 .37 Fastenal 1.72 24 65.64 -5.23 +25.5 266.67 150.94 FedExCp 2.60 10 178.00 -10.06 +10.3 26.76 14.74 FedNatHld .32 14 15.36 -.70 -22.9 139.29 113.25 FedRlty 4.08 22 129.36 -3.60 +9.6 33.77 22.06 FedInvst 1.08 15 31.90 +.65 +20.2 149.85 93.85 Ferrari n 1.03 ... 141.33 +7 .19 +42.1 3.87 .53 Ferrellgs .40 dd 1.26 +.01 +135.5 23.29 14.01 FiatChrys ... ... 14.72 -1.14 +1.8 41.41 29.50 FidlNatFn 1.24f 16 39.36 -.16 +25.2 16.46 11.48 FidusInvst 1.56a 11q 16.15 -.10 +38.2 34.67 22.12 FifthThird .88 9 28.03 -.95 +19.1 27 .15 15.52 FstData n ... 13 25.33 -.44 +49.8 75.75 36.51 FstSolar ... 16 59.99 -1.77 +41.3 42.53 32.93 FirstEngy 1.52 9 42.13 +.01 +12.2 7 .79 4.23 Fitbit n ... dd 5.03 -.06 +1.2 19.97 16.35 FlrtyTotR 1.63 q 19.65 -.03 +14.2 15.38 6.74 Flex Ltd ... 10 10.47 -.84 +37 .6 22.64 17 .78 FlowrsFds .72 23 21.58 -.02 +16.8 60.60 28.00 Fluor .84 23 30.73 +1.41 -4.6 68.00 42.07 FootLockr 1.52f 32 57 .63 +2.36 +8.3 12.15 7 .41 FordM .60a 8 10.38 -.03 +35.7 58.75 35.27 FBHmSec .88 19 54.15 -1.43 +42.5 41.95 35.90 FoxCpA n .23m ... 38.53 +1.06 -5.2 18.38 9.60 FrptMcM .20 7 11.37 -.58 +10.3G-H-I 196.00 90.14 GW Pharm ... dd 178.31 +2.81 +83.1 24.30 16.92 GabDvInc 1.32 q 21.56 -.50 +17 .8 9.78 6.90 GabMultT .88e q 8.31 -.18 +17 .7 7 .10 5.68 GabUtil .60 q 6.89 -.04 +16.0 40.69 31.19 Gam&Lsr n 2.72 13 40.00 -.48 +23.8 89.72 58.71 Garmin 2.12 22 79.31 -.24 +25.3 37 .33 27 .00 GAInv 1.15e q 34.81 -.43 +22.4 208.88 143.87 GenDynam 4.08f 18 173.08 -3.61 +10.1 15.59 6.66 GenElec .04 dd 10.13 -.37 +33.8 52.17 36.42 GenMills 1.96 15 51.54 +.36 +32.4 45.00 30.56 GenMotors 1.52 dd 37 .89 -.91 +13.3 25.52 17 .55 GenesisEn 2.14e cc 21.87 +.18 +18.4 25.41 17 .80 Gentex .46f 8 22.62 -.77 +11.9 115.20 89.87 GenuPrt 3.05 18 98.63 -3.49 +2.7 28.06 18.18 GeoGrp s 1.92 13 21.00 -.07 +6.6 5.00 3.37 Gerdau .02e ... 3.54 -.05 -5.9 79.61 60.32 GileadSci 2.52 10 65.57 -1.56 +4.8 42.36 36.41 GlaxoSKln 2.89e ... 39.53 -1.22 +3.5 57 .83 38.01 GlobusMed ... 32 44.00 +.70 +1.7 11.75 5.02 GluMobile ... dd 8.95 -1.85 +10.9 84.97 56.67 GoDaddy n ... cc 77 .91 -1.47 +18.7 245.88 151.70 GoldmanS 3.40f 8 202.05 -5.47 +21.0 26.53 16.87 Goodyear .64 7 17 .23 -1.17 -15.6 7 .60 4.00 GoPro ... dd 6.41 +.38 +51.2 68.84 26.16 GovPrpIT rs ... 11 27 .48 ... ... 78.93 59.22 vjGrace 1.08 22 74.67 -1.84 +15.0 15.33 10.04 GraphPkg .30 14 13.66 -.41 +28.4 62.75 31.80 Greif A 1.76 11 38.87 -1.22 +4.7 46.50 27 .98 Griffin .45f ... 35.78 -1.55 +12.2 53.40 42.42 SouthnCo 2.48f 25 53.37 +.13 +21.5 52.63 29.01 SthnCopper 1.50e 23 35.65 -2.10 +15.9 64.02 44.28 SwstAirl .64 12 52.74 -.88 +13.5 6.23 3.23 SwstnEngy ... 5 4.23 +.30 +24.0 6.61 5.04 Sprint ... 4 6.19 +.39 +6.4 101.15 49.05 Square n ... ... 65.99 -2.53 +17 .7 285.75 35.25 Stamps.cm ... 5 40.59 -46.55 -73.9 61.21 47 .05 SP Matls .98e q 55.14 -1.53 +9.1 96.06 80.61 SP HlthC 1.01e q 88.91 -1.25 +2.8 57 .82 48.33 SP CnSt 1.28e q 57 .31 -.10 +12.9 120.90 91.73 SP Consum 1.12e q 117 .29 -2.81 +18.5 79.42 53.36 SP Engy 2.04e q 64.05 -.20 +11.7 29.07 22.05 SPDR Fncl .46e q 27 .48 -.59 +15.4 80.41 59.92 SP Inds 1.12e q 76.27 -2.13 +18.4 79.70 57 .57 SP Tech .78e q 76.18 -2.66 +22.9 59.07 48.35 SP Util 1.55e q 57 .96 -.34 +9.5 155.22 106.41 StanBlkDk 2.64 31 142.19 -10.89 +18.7 10.10 8.87 StarGas .50f 13 9.57 +.13 +2.5 78.74 47 .37 Starbucks s 1.44 35 78.42 +.73 +21.8 103.15 57 .87 StateStr 1.88 10 64.81 -2.40 +2.8 52.10 28.91 StlDynam .96f 9 32.41 -.69 +7 .9 4.04 .83 SteinMart s .30 dd .94 -.03 -12.1 199.85 144.75 Stryker 2.08 32 187 .30 -3.41 +19.5 24.57 18.63 SubPpne 2.40 19 23.64 +.75 +22.7 125.14 91.03 SunCmts 3.00f cc 122.96 -.75 +20.9 58.13 30.79 SunHydrl .36 30 45.01 -4.93 +35.6 75.08 46.05 SunTrst 2.00 11 63.84 -1.51 +26.6 25.90 15.01 SupGpCos s .40 14 15.87 -.97 -10.1 29.20 17 .43 Symantec .30 9 19.39 -4.16 +2.6 57 .40 29.93 SynovusFn 1.20f 10 35.93 -1.58 +12.3 75.98 59.44 Sysco 1.56 29 73.99 +3.47 +18.1 37 .94 22.64 TC PpLn 2.60 12 36.92 +2.10 +14.9 113.28 41.49 TJX .92f 13 54.24 +.21 +21.2 45.64 34.22 TaiwSemi .73e ... 42.83 -1.88 +16.0 54.35 30.05 Tapestry 1.35 20 32.25 +1.05 -4.4 65.50 43.44 Taubmn 2.62f 26 50.78 -.79 +11.6 111.08 66.93 TechData h ... 20 102.71 -4.60 +25.5 89.05 42.05 Teladoc n ... ... 60.97 +.04 +23.0 48.63 12.51 Tenneco 1.00 2 12.81 -8.66 -53.2 49.42 34.06 Teradata ... 23 38.10 -1.23 -0.7 387 .46 231.13 Tesla Inc ... dd 239.52 -15.51 -28.0 25.96 14.04 TevaPhrm .73e dd 14.36 -.82 -6.9 119.32 87 .70 TexInst 3.08 20 112.60 -4.87 +19.2 75.24 52.26 TexRdhse 1.20f 37 54.91 +.19 -8.0 18.45 9.10 Textainer .96 10 9.85 +.20 -1.1 72.87 43.27 Textron .08 11 51.49 -1.81 +12.0 7 .66 3.45 TherapMD ... dd 3.45 -.91 -9.4 282.98 202.83 ThermoFis .76f 33 269.18 -9.46 +20.3 21.78 7 .96 3D Sys ... dd 8.71 -2.44 -14.4 219.75 174.18 3M Co 5.76f 24 175.86 -9.36 -7 .7 141.64 73.04 Tiffany 2.20 29 104.85 -4.70 +30.2 52.45 33.98 Timken 1.12 19 50.02 -2.14 +34.0 91.28 69.68 Torchmark .69 7 88.24 +.34 +18.4 75.46 47 .73 TorDBk gs 2.96f 9 55.38 -1.59 +11.4 65.69 49.70 Total SA 2.71e ... 53.26 -1.92 +2.1 138.45 111.12 Toyota ... ... 119.27 -4.38 +2.7 107 .98 66.03 TractSupp 1.40f 28 102.72 -1.15 +23.1 14.47 6.19 Transocn ... dd 7 .46 -.30 +7 .5 144.22 111.08 Travelers 3.28f 16 143.96 +.61 +20.2 28.19 21.83 TriContl 1.02e q 26.94 -.42 +14.5 53.75 49.64 TriCntl pf 2.50 ... 52.79 -.08 +0.6 65.09 38.74 TriNetGrp ... 28 63.00 -2.00 +50.2 28.32 18.99 Trinity .68 5 21.58 -.65 +4.8 29.85 20.56 TrueBlue ... 15 24.03 -.65 +8.0 9.45 6.51 TrstNY .27 14 7 .95 -.19 +15.9 46.34 21.82 Tuppwre 1.08m dd 22.28 -1.59 -29.4 47 .79 26.19 Twitter ... 99 38.45 -2.35 +33.8 98.58 42.07 2U ... dd 41.63 -20.84 -16.3 45.92 34.48 UDR 1.37f 52 44.40 -.07 +12.1 59.31 48.17 UGI Corp 1.20f 12 55.01 +.30 +3.1 Uber Tch n ... ... 41.57 ... ... 19.09 6.94 UltraClean ... 12 13.88 -.61 +63.9 24.96 16.52 UndrArm s ... 38 21.79 -.95 +23.3 193.05 132.38 UniFirst .45 19 162.45 -3.43 +13.5 60.59 52.08 UnilevNV 1.43e ... 60.00 -.09 +11.5 180.02 128.08 UnionPac 3.52f 22 175.92 -3.28 +27 .3 29.06 11.46 Unit ... 6 11.69 -.63 -18.1 97 .85 64.80 UtdContl ... 10 84.79 -3.71 +1.3 125.09 89.89 UPS B 3.84 17 100.63 -6.02 +3.2 175.42 94.28 UtdRentals ... 10 132.51 -7 .73 +29.2 55.56 43.14 US Bancrp 1.48 13 52.17 -1.31 +14.2 16.24 9.23 US OilFd ... q 12.84 -.03 +32.9 39.23 14.16 USSteel .20 9 15.66 -1.17 -14.1 144.40 100.48 UtdTech 2.94 21 137 .17 -4.46 +28.8 287 .94 208.07 UtdhlthGp 3.60 19 240.59 +8.64 -3.4 23.42 8.06 UnitGrp .20m dd 11.79 +.84 -24.3 76.98 46.40 UnvslCp 3.00 7 52.37 -1.72 -3.3 41.28 26.77 UnumGrp 1.04 1 36.22 -.59 +23.3 1.89 1.12 UraniumEn ... ... 1.38 -.08 +10.4V-W-X-Y-Z 97 .00 67 .18 VF Corp 2.04 27 92.91 -2.46 +30.2 16.13 10.89 Vale SA .29e 12 12.47 -.32 -5.5 126.98 68.81 ValeroE 3.60 22 83.73 -4.71 +11.7 13.37 8.42 VlyNBcp .44 18 10.47 -.18 +17 .9 23.70 17 .28 VanEGold .06e q 20.28 -.01 -3.8 22.34 18.18 VnEkRus .01e q 20.93 -.63 +11.6 120.71 80.71 VnEkSemi .58e q 110.46 -7 .03 +26.6 29.87 13.13 VEckOilSvc .47e q 15.49 -.85 +10.4 35.04 25.91 VanE JrGld ... q 28.38 -.03 -6.1 89.47 73.18 VanHiDvY 2.10e q 86.35 -1.49 +10.7 88.14 71.08 VangREIT 3.08e q 86.86 -.81 +16.5 113.83 91.68 VangDivAp 1.82e q 111.98 -1.44 +14.3 VangTotW 1.53e q 78.12 ... ... 46.58 36.35 VangEmg 1.10e q 41.69 -2.10 +9.4 60.53 46.80 VangEur 1.71e q 54.45 -1.18 +12.0 45.74 35.74 VangFTSE 1.10e q 41.01 -1.07 +10.5 65.70 50.69 Ventas 3.17 55 62.55 +.07 +6.8 8.56 6.78 Vereit .55 cc 8.40 +.02 +17 .5 203.28 121.24 Verisign ... 40 194.64 -2.31 +31.3 61.58 47 .13 VerizonCm 2.41 7 56.91 -.33 +1.2 62.92 46.17 ViadCorp .40 31 62.00 -.45 +23.8 14.00 9.17 Viavi ... cc 13.64 -.10 +35.7 16.14 4.31 Vipshop ... 8 8.50 -.66 +55.7 165.74 121.60 Visa s 1.00 53 160.71 -1.33 +21.8 26.50 16.63 VishayInt .38 cc 17 .27 -2.77 -4.1 27 .86 20.84 VistraEn n .50 92 24.83 -1.83 +8.5 205.44 110.20 VMware 26.81p 56 200.07 -3.21 +45.9 29.06 17 .05 Vodafone 1.74e ... 18.33 -.13 -4.9 14.73 7 .92 Vonage ... dd 11.62 +1.38 +33.1 133.59 82.52 VulcanM 1.24f 27 128.94 +.44 +30.5 187 .50 130.85 WD 40 2.44 34 165.09 -4.11 -9.9 80.05 58.48 WEC Engy 2.36 25 79.21 +.90 +14.4 79.86 62.12 WP Carey 4.11e 29 79.13 -.10 +21.1 92.25 50.31 WPP plc 3.91e ... 63.28 -.59 +15.5 20.80 9.89 WPX Engy ... dd 12.50 -.29 +10.1 106.21 81.78 WalMart 2.12f 59 101.91 +.36 +9.4 86.31 52.25 WalgBoots 1.76 10 53.42 -.66 -21.8 29.45 18.08 WarrMet n .20a 2 28.36 -.20 +35.9 31.85 22.53 WREIT 1.20 27 27 .77 -.59 +20.7 107 .45 79.96 WsteMInc 2.05f 23 106.99 +.59 +20.2 255.21 167 .94 Waters ... 28 216.96 -1.12 +15.0 69.63 45.38 WebsterFn 1.60f 14 51.83 -1.76 +5.2 105.73 17 .55 WtWatch ... 16 22.54 -.42 -41.5 32.02 23.80 WeinRlt 1.58a 10 29.26 +.10 +17 .9 59.53 43.02 WellsFargo 1.80 10 47 .15 -1.05 +2.3 79.41 53.53 Welltower 1.68e 18 77 .53 +1.08 +11.7 19.45 14.96 Wendys Co .40 21 18.85 +.42 +20.8 11.60 10.42 WAstInfSc .38 q 11.09 -.04 +4.7 88.62 33.83 WDigital 2.00 17 45.86 -4.94 +24.0 21.37 16.42 WstnUnion .80f 10 19.40 +.10 +13.7 22.65 16.41 WestpacBk 1.52e ... 19.18 -.23 +9.8 62.80 35.20 WestRck 1.82 11 37 .23 -1.60 -1.4 38.39 20.52 Weyerhsr 1.36 19 25.55 -1.23 +16.9 167 .54 99.40 Whrlpl 4.80f dd 134.32 -8.14 +25.7 32.22 20.36 WmsCos 1.52f 11 27 .55 -.04 +24.9 37 .56 29.88 WT MCD s ... q 36.10 -.77 +14.1 114.55 68.40 Woodward .65 40 109.54 -2.80 +47 .4 33.17 19.79 WorldFuel .24 13 29.56 -1.06 +38.1 100.45 42.93 WldW Ent .48 cc 84.03 -1.77 +12.5 49.65 31.42 Worthgtn .92 12 39.47 -1.72 +13.3 202.48 90.06 Wynn 3.00 17 129.89 -17 .47 +31.3 57 .51 41.99 XcelEngy 1.62f 25 57 .21 +.63 +16.1 35.18 18.58 Xerox rs 1.00 cc 32.23 -.72 +63.1 141.60 64.15 Xilinx 1.48f 59 116.92 -2.10 +37 .3 11.76 2.41 YRC Wwde ... 7 5.37 -1.77 +70.5 3.23 2.00 Yamana g .02 dd 2.02 -.05 -14.4 36.50 28.95 YorkWater .69 34 35.12 +1.14 +9.5 104.47 77 .09 YumBrnds 1.68 36 101.43 -1.29 +10.3 19.40 6.80 Zagg ... 6 6.66 -1.44 -31.9 39.66 20.27 ZayoGrp ... 67 32.83 +1.59 +43.7 237 .15 134.96 ZebraT ... 33 195.89 -10.57 +23.0 87 .92 45.60 Zendesk ... dd 88.58 +1.63 +51.8 65.70 26.38 ZillowC n ... cc 36.00 +2.15 +14.0 134.55 96.99 ZimmerBio .96 23 121.97 -2.34 +17 .6 103.97 78.90 Zoetis .66 47 102.29 -1.46 +19.6 6.28 3.32 Zynga ... dd 5.94 -.09 +51.1 51.98 24.86 iPt ShFut n ... ... 28.19 +2.77 -40.0 30.38 17 .21 GuangRy .63e ... 17 .66 -.62 -5.5 40.39 18.12 H&E Eqp 1.10 18 29.20 -1.09 +43.0 32.23 22.49 HCP Inc 1.48 17 30.33 -.36 +8.6 27 .08 18.46 HP Inc .64 6 19.12 -1.17 -6.5 50.77 38.23 HSBC 1.50e ... 42.86 -1.84 +4.3 31.53 14.45 HainCels lf ... ... 22.88 +.40 +44.3 54.91 24.70 Hallibrtn .72 13 25.36 -2.41 -4.6 22.57 11.57 Hanesbds s .60 9 17 .00 -.82 +35.7 131.44 104.59 HanoverIns 2.40 67 123.68 +2.59 +5.9 46.79 31.36 HarleyD 1.50 12 35.90 -1.31 +5.2 6.32 3.37 Harmonic ... dd 5.69 -.05 +20.6 181.48 123.24 HarrisCorp 2.74 32 181.70 +3.81 +34.9 30.05 18.87 Harsco .20m 69 26.90 +3.92 +35.4 54.04 40.54 HartfdFn 1.20 18 53.01 +.29 +19.3 42.50 32.59 HawaiiEl 1.28 23 42.08 +.45 +14.9 48.73 28.24 HlthCSvc .79f ... 34.04 -.03 -15.3 4.05 1.76 HeclaM .01e dd 1.56 -.49 -33.9 24.16 16.50 Hersha rs 1.12 24 18.65 -.31 +6.3 126.12 89.29 Hershey 2.89 28 126.88 +5.05 +18.4 22.37 13.01 HertzGl ... ... 17 .65 -1.96 +29.3 74.81 35.59 Hess 1.00 dd 63.58 +.35 +57 .0 17 .82 12.09 HP Ent n .45e 35 14.79 -1.14 +12.0 24.09 16.43 HilltopH .32 16 20.89 -.25 +17 .2 8.81 3.03 HimaxTch .10e 4 3.50 +.14 +2.0 83.28 42.19 HollyFront 1.32 11 43.91 -2.83 -14.1 215.43 158.09 HomeDp 5.44f 21 194.58 -5.98 +13.2 33.50 25.30 Honda .84e ... 26.09 -1.87 -1.4 174.34 123.48 HonwllIntl 3.28 19 171.63 -1.91 +29.9 46.26 34.12 Hormel s .84 21 39.86 +.18 -6.6 29.43 22.47 HospPT 2.16f 10 26.01 -.28 +8.9 22.47 15.94 HostHotls 1.00a 47 19.21 -.67 +15.2 31.03 20.51 HuanPwr 2.45e ... 24.12 -1.54 -3.6 137 .67 91.88 Hubbell 3.36 19 125.82 -3.86 +26.7 355.88 225.65 Humana 2.20 21 244.06 -5.44 -14.8 16.53 11.12 HuntBncsh .56 13 13.66 -.43 +14.6 262.32 173.80 HuntgtnIng 3.44 19 208.54 -3.49 +9.6 6.33 2.33 IAMGld g 1.52f dd 2.38 -.55 -35.3 11.72 7 .61 ICICI Bk .16e ... 10.90 -.54 +5.9 256.22 176.11 IdexxLab s ... 60 247 .83 -2.64 +33.2 16.22 10.21 ING .14e ... 11.88 -.72 +11.4 46.23 14.35 IQIYI n ... ... 20.96 -2.05 +41.0 12.90 11.25 iShGold ... q 12.32 +.09 +0.2 45.72 30.65 iShBrazil .67e q 40.25 -.94 +5.4 33.22 24.40 iShGerm .60e q 28.34 -.61 +11.8 27 .17 21.10 iSh HK .61e q 25.66 -1.46 +13.7 74.71 56.34 iSh SKor .65e q 57 .75 -3.69 -1.9 102.54 84.62 iShSelDiv 3.03e q 99.14 -1.82 +11.0 48.93 37 .85 iShChinaLC .87e q 41.97 -2.94 +7 .4 47 .78 37 .58 iShEMkts .59e q 41.98 -2.24 +7 .5 119.71 111.25 iShiBoxIG 3.87 q 118.86 -.07 +5.4 110.37 102.15 iShEMBd 5.27e q 109.33 -.44 +5.2 126.69 111.90 iSh20 yrT 3.05 q 124.75 +1.09 +2.7 72.10 56.77 iS Eafe 1.66e q 65.33 -1.66 +11.1 87 .04 79.55 iShiBxHYB 5.09 q 86.23 -.34 +6.3 122.97 89.01 iShNsdBio s ... q 105.00 -2.91 +8.9 36.25 28.96 iShIndia bt .24e q 33.57 -2.01 +0.7 173.39 125.81 iShR2K 1.77e q 156.62 -3.91 +17 .0 95.51 79.39 iShCorHiDv 2.90e q 93.43 -1.30 +10.7 72.16 50.45 iShChina .61e q 60.13 -4.45 +14.3 38.08 33.26 iShUSPfd 2.13a q 36.44 -.05 +6.5 88.23 71.41 iShREst 2.76e q 86.88 -.78 +15.9 68.00 52.97 iShCorEafe 1.56e q 61.18 -1.55 +11.2 102.44 85.23 Idacorp 2.52 25 101.64 +1.24 +9.2 158.69 117 .75 ITW 4.00 28 152.76 -4.65 +20.6 27 .10 20.18 IndBkMI .72 1 21.62 -.26 +2.9 12.39 3.11 Infinera ... dd 3.24 -1.19 -18.8 11.38 8.62 Infosys s ... 20 10.26 -.07 +7 .8 125.26 85.15 IngerRd 2.12 28 122.81 -1.88 +34.6 116.39 82.32 Ingredion 2.50 14 85.72 -1.00 -6.2 59.59 42.36 Intel 1.26 16 46.20 -5.23 -1.6 133.74 65.63 InterceptP ... dd 86.66 -3.26 -14.0 154.36 105.94 IBM 6.48f 14 135.32 -3.31 +19.0 31.00 12.65 IntlGmeT n .80 ... 13.96 -.67 -4.6 59.57 37 .55 IntPap 1.90 15 45.65 -1.45 +13.1 589.32 430.24 IntSurg s ... 71 495.31 -12.63 +3.4 191.32 143.46 Inv QQQ 1.45e q 185.00 -6.11 +19.9 86.58 39.07 IonisPhm ... cc 69.28 -4.18 +28.2 37 .32 30.22 IronMtn 2.44 27 31.35 -.25 -3.3 61.66 48.99 iShJapan rs ... q 54.07 -1.89 +6.7 38.45 30.22 iSTaiwn rs ... q 35.04 -1.39 +10.8 57 .76 45.35 iShCorEM .95e q 50.57 -2.67 +7 .3 10.80 6.57 ItauUnH s ... ... 8.23 -.36 -9.9J-K-L 45.23 19.21 JD.com ... 51 28.17 -1.88 +34.6 119.24 91.11 JPMorgCh 3.20 12 112.51 -3.61 +15.3 82.24 55.17 JacobsEng .68 29 78.66 +1.65 +34.6 3.33 .99 JkksPac ... dd .81 -.19 -44.9 148.99 118.62 JohnJn 3.80f 23 139.05 -2.96 +7 .7 40.33 28.30 JohnContl n 1.04 27 39.68 +.10 +33.8 129.03 80.65 KLA Tnc 3.00 13 114.02 -14.45 +27 .4 125.92 90.55 KC Southn 1.44f 20 120.66 -4.59 +26.4 74.98 53.14 Kellogg 2.24 14 58.64 +2.17 +2.9 91.98 61.57 Kemper 1.00 14 88.04 -2.40 +32.6 21.91 13.66 Keycorp .56 10 17 .30 -.42 +17 .1 93.77 52.22 Keysight ... 89 85.83 -2.35 +38.3 132.47 99.36 KimbClk 4.12 32 127 .44 -.06 +11.8 20.44 14.62 KindMorg 1.00f 20 19.70 +.17 +28.1 3.98 2.38 Kinross g ... 23 3.05 -.02 -5.9 64.99 31.53 KraftHnz n 1.60m 9 32.65 +.07 -24.1 17 .87 10.02 KratosDef ... dd 19.15 +3.12 +35.9 32.74 23.52 Kroger s .56f 10 25.83 +.09 -6.1 28.69 17 .40 Kulicke .48 14 21.37 -2.18 +5.4 38.14 23.68 L Brands 1.20m 9 23.94 -1.98 -6.7 235.00 158.76 L-3 Tch 3.40 23 235.15 +5.06 +35.4 48.13 38.62 LTC Prp 2.28f 14 45.48 -.52 +9.1 209.92 122.64 LamResrch 4.40 21 197 .90 -9.88 +45.3 83.86 63.02 LambWst n .80 21 67 .45 +.35 -8.3 128.70 90.23 Landstar .66 22 108.40 -3.51 +13.3 10.43 2.80 LaredoPet ... 2 3.54 +.11 -2.2 46.71 33.48 LeggPlat 1.60f 18 38.45 -1.87 +7 .3 55.77 37 .29 LennarA .16 10 51.86 -.37 +32.5 6.87 4.90 LbtyASE .72e q 6.23 -.07 +15.8 50.48 39.82 LibtProp 1.64f 17 48.10 -1.40 +14.9 97 .93 72.28 LincElec 1.88 19 83.56 -4.66 +6.0 185.92 145.95 Linde 3.50f 36 181.59 +.63 +16.4 19.90 7 .85 Livent n ... 18 8.06 -3.23 -41.6 351.35 241.18 LockhdM 8.80 41 341.35 +7 .28 +30.4 118.23 84.75 Lowes 1.92 24 106.64 -5.72 +15.5 88.60 52.78 Lyft Inc n ... ... 51.09 -11.42 -34.7 119.39 77 .52 LyonBas A 4.00 7 82.66 -4.36 -0.6M-N-0 186.33 133.78 M&T Bk 4.00 12 167 .39 -2.97 +16.9 11.62 7 .95 MBIA ... dd 9.55 -.70 +7 .1 32.87 23.28 MDC 1.20b 11 31.91 -.68 +22.6 29.62 22.73 MDU Res .81 22 25.74 -.78 +8.0 32.91 21.62 MGM Rsts .48 7 25.63 -.36 +5.6 10.15 7 .96 MVC Cap .60 24q 9.16 +.06 +11.6 47 .74 33.71 Macquarie 4.00e 8 42.04 +.53 +15.0 41.99 22.37 Macys 1.51 7 22.46 -.78 -24.6 72.90 54.25 MagellMid 4.02 18 61.08 +.46 +7 .0 67 .47 42.88 Magna g s 1.46f 8 47 .32 -7 .46 +4.1 19.63 13.33 Manulife g 1.00f ... 17 .76 -.84 +25.2 24.20 12.57 MarathnO .20 dd 15.26 -.42 +6.4 88.45 52.50 MarathPt s 2.12 8 53.15 -6.81 -9.9 142.19 100.62 MAR 1.92f 29 131.71 -8.43 +21.3 15.40 7 .09 MartinMid 1.00m 13 7 .33 -.17 -28.7 25.74 14.34 MarvellTch .24 35 23.51 -1.18 +45.2 257 .43 171.89 MasterCrd 1.32 57 247 .43 -.52 +31.2 61.25 34.53 MatthInt .80 7 36.98 +1.22 -9.0 63.68 46.64 MaximIntg 1.84 24 56.96 -3.59 +12.0 10.71 2.80 McClatch rs ... dd 2.80 -.35 -63.4 156.00 99.53 McCorm 2.28 22 156.67 +4.51 +12.5 21.34 6.10 McDerI rs ... 4 7 .48 -.48 +14.4 200.00 153.13 McDnlds 4.64 30 199.99 +2.47 +12.6 151.86 106.11 McKesson 1.56 11 130.86 +7 .38 +18.5 18.92 12.95 MedProp 1.00 20 17 .88 -.22 +11.2 4.03 2.59 MedleyCap .20m dd 3.22 -.09 +21.1 100.15 81.66 Medtrnic 2.00 54 88.33 -1.25 -2.9 83.85 57 .49 Merck 2.20 29 78.19 -1.81 +2.3 61.83 43.46 MercGn 2.51 32 56.33 +.01 +8.9 62.40 47 .30 Meredith 2.30 cc 55.80 -4.20 +7 .4 25.78 15.01 Meritor ... 6 21.98 -1.44 +30.0 48.92 37 .76 MetLife 1.76f 10 47 .92 +.36 +16.7 104.20 60.70 Microchp 1.46f 48 89.24 -11.51 +24.1 64.66 28.39 MicronT ... 3 38.94 -4.39 +22.7 131.37 93.96 Microsoft 1.84 28 127 .13 -1.77 +25.2 1.80 .51 Microvisn ... dd .89 -.11 +47 .0 138.88 96.65 Middleby ... 24 135.61 -1.97 +32.0 60.48 40.08 MdsxWatr .96 33 60.60 +2.77 +13.6 13.10 8.75 MHowHiInc 1.39 q 11.73 +.03 +23.1 6.72 4.64 MitsuUF J ... ... 4.74 -.21 -2.7 71.04 54.17 MolsCoorB 1.64 9 58.64 -2.73 +4.4 54.24 22.85 Momo .62e ... 28.97 -7 .88 +22.0 52.57 38.32 Mondelez 1.04 14 51.87 +.11 +29.6 98.52 68.37 Moog A 1.00 23 91.21 -3.73 +17 .7 55.64 36.74 MorgStan 1.20 10 46.34 -1.72 +16.9 37 .37 22.84 Mosaic .10 37 23.90 -1.72 -18.2 148.43 105.89 MotrlaSolu 2.28 28 148.43 +4.81 +29.0 36.53 21.51 MurphO 1.00 cc 27 .53 +1.27 +17 .7 42.50 21.23 Mylan NV ... 7 22.17 -5.84 -19.1 33.00 20.93 NCR Corp ... 28 31.10 +2.04 +34.7 43.66 29.90 NRG Egy .12 60 37 .31 -2.13 -5.8 8.87 1.81 Nabors .24 dd 3.84 +.11 +92.0 61.71 49.60 NatFuGas 1.70 17 57 .13 -1.06 +11.6 59.82 46.36 NatGrid 3.09e ... 54.98 +.55 +14.6 84.57 68.69 NtHlthInv 4.20 20 76.69 +.26 +1.5 49.08 24.04 NOilVarco .20 dd 24.90 -.51 -3.1 140.33 98.60 NatPresto 1.00a ... 107 .74 -1.39 -7 .9 92.17 29.22 NektarTh ... 10 34.79 +2.57 +5.8 97 .38 50.60 Neogen s ... 48 61.95 +.42 +8.7 423.21 231.23 Netflix s ... cc 361.04 -23.99 +34.9 51.83 40.28 NJ Rscs s 1.09 20 49.74 -.93 +8.9 19.10 9.96 NewMedia 1.52 32 9.99 -.02 -13.7 108.24 50.30 NewOriEd .40e 47 88.01 -7 .30 +60.6 12.72 8.61 NY Cmt y B .68 15 11.30 -.29 +20.1 6.54 5.58 NYMtgTr .80 10 6.07 -.21 +3.1 28.38 13.57 NewellBr .92 dd 15.32 -1.31 -17 .6 40.84 29.06 NewmtM .56 23 30.15 -.07 -13.0 16.65 10.65 NewsCpA .20 dd 11.90 -.44 +4.8 195.55 155.06 NextEraEn 5.00f 14 191.76 -.65 +10.3 28.85 23.23 NiSource s .80 35 28.08 +.22 +10.8 90.00 66.53 NikeB s .88 64 83.95 -1.75 +13.2 7 .44 2.35 NobleCorp .08 dd 2.51 -.17 -4.2 37 .76 17 .11 NobleEngy .48f dd 24.11 -.82 +28.5 6.65 4.90 NokiaCp .19e ... 4.93 -.25 -15.3 3.47 1.81 NordicAm .08e dd 2.18 -.03 +9.0 211.46 138.65 NorflkSo 3.44f 21 202.59 -2.47 +35.5 4.49 1.87 NthnO&G ... 28 2.26 -.13 ... 340.14 223.63 NorthropG 4.80 32 300.80 +8.76 +22.8 18.81 15.50 NwstBcsh .72f 17 17 .38 -.18 +2.6 85.08 63.50 Novartis 2.75e 16 81.88 -.73 +8.7 51.60 6.80 Novavx rs ... ... 6.57 -2.89 -82.1 52.83 41.23 NovoNord .96e ... 48.28 +.79 +4.8 88.68 44.36 NuSkin 1.48f 26 53.99 -4.58 -12.0 68.84 49.79 Nucor 1.60 11 56.80 -.85 +9.6 13.84 12.24 NuvDivA .85a q 13.81 +.07 +10.1 16.50 14.30 Nv AMT-Fr .78a q 16.44 +.23 +11.3 9.92 7 .80 NvPfdInco .80 q 9.67 -.07 +15.9 14.60 10.90 NuvEqtP 1.00 q 13.15 -.15 +8.9 292.76 124.46 Nvidia .64 30 168.82 -14.19 +26.5 43.76 33.19 OGE Engy 1.46 22 41.52 -.09 +5.9 5.54 4.08 OaktrSpL .38 dd 5.50 +.23 +30.0 8.87 7 .52 OaktStInco .62 11 8.49 -.01 +9.5 14.57 4.74 OasisPet ... dd 5.28 -.23 -4.5 87 .67 56.12 OcciPet 3.12 42 54.97 -2.98 -10.4 30.90 21.30 OceanFst .68 15 25.22 -.50 +12.0 3.82 1.98 OfficeDpt .10 6 2.16 -.29 -16.3 20.95 14.45 OldNBcp .52 21 16.98 -.33 +10.3 23.05 19.55 OldRepub .80f 18 22.32 -.05 +8.5 34.42 17 .87 Olin .80 5 21.23 +.09 +5.6 40.30 28.10 OmegaHlt 2.64 13 36.95 +1.22 +5.1 26.38 14.55 OnSmcnd ... 10 20.98 -2.54 +27 .1 71.99 50.26 ONEOK 3.46f 49 67 .22 +.33 +24.6 6.40 2.01 OpkoHlth ... dd 2.12 -.29 -29.6 55.53 42.40 Oracle .96f 56 54.65 -.14 +21.0 2.09 .90 Organovo ... dd 1.01 +.01 +5.5 74.44 47 .79 OrthoMed ... 75 56.48 -.19 +7 .6 84.86 51.42 OshkoshCp .96 18 78.03 -3.11 +27 .3 53.20 42.55 OtterTail 1.40 25 50.64 -1.72 +2.0 19.16 3.26 OwensMin .01 3 4.04 +.41 -36.2P-Q-R 49.42 5.07 PG&E Cp 2.12f 27 18.60 -2.89 -21.7 26.40 13.35 PGT Inc ... 25 15.59 -.02 -1.6 152.29 108.45 PNC 3.80 12 132.44 -4.66 +13.3 47 .95 34.95 PNM Res 1.16 24 48.01 +.91 +16.8 87 .15 51.00 POSCO ... ... 51.34 -3.41 -6.6 121.29 94.37 PPG s 1.92 20 112.24 -4.91 +9.8 32.88 25.30 PPL Corp 1.65f 13 31.04 -.18 +9.6 73.00 53.43 Paccar 1.28 11 69.51 -1.87 +21.6 260.63 160.08 PaloAltNet ... dd 234.95 -15.82 +24.7 193.19 140.82 ParkerHan 3.52f 21 173.62 -5.35 +16.4 33.25 14.17 ParsleyEn ... 24 20.63 +.91 +29.1 84.85 61.29 Paychex 2.48f 33 85.08 +.47 +30.6 113.69 74.10 PayPal n ... 71 110.41 -1.55 +31.3 37 .93 28.30 Pembina g 2.37 27 35.51 +.09 +19.7 36.90 17 .30 PnnNtGm ... 23 20.33 +.33 +8.0 7 .84 6.21 PennantPk .72 6 6.70 -.30 +5.2 3.16 .92 Penney ... dd 1.26 -.09 +21.2 53.84 38.49 Penske 1.56f 11 45.97 -.16 +14.0 46.93 35.30 Pentair .72 12 37 .97 -1.51 +0.5 19.37 13.66 PeopUtdF .71f 13 17 .16 -.44 +18.9 128.39 95.94 PepsiCo 3.82f 15 128.01 +.34 +15.9 103.00 71.31 PerkElm .28 36 92.41 -4.18 +17 .6 80.66 36.28 Perrigo .76 26 52.00 +2.29 +34.2 15.75 7 .55 PetrbrsA ... ... 13.49 -.12 +16.4 17 .90 9.02 Petrobras ... ... 14.81 -.20 +13.8 46.47 35.32 Pfizer 1.44 16 40.72 -.31 -6.7 92.74 64.67 PhilipMor 4.56 17 84.54 -1.16 +26.6 46.67 32.98 PhilipsNV .88e ... 42.19 -.10 +20.2 123.97 78.44 Phillips66 3.60f 7 86.65 -2.91 +0.6 55.02 40.76 Phill66LP 3.38f 14 49.83 +.19 +18.3 34.04 26.68 PimDyInco 2.65a q 31.57 -.21 +8.2 10.87 8.88 PimIncStr2 .96 q 10.41 -.01 +9.2 31.99 16.53 Pinduoduo n ... ... 22.40 -1.56 -0.2 97 .27 73.41 PinWst 2.95 22 94.72 +.60 +11.2 35.29 23.05 Pinterest n ... ... 29.05 +.69 +19.1 213.40 119.08 PioNtrl .64f cc 151.65 -4.44 +15.3 9.71 5.16 PitnyBw .20 3 5.23 -.49 -11.5 27 .70 19.33 PlainsAAP 1.44f 38 24.10 +.59 +20.3 131.25 70.27 Polaris 2.44 20 88.76 -12.53 +15.8 45.70 26.16 PolyOne .78 12 26.79 -1.15 -6.3 61.12 40.42 PrinFncl 2.16 12 56.48 -1.10 +27 .9 49.48 34.12 ProAssur 1.24a 21 39.92 +1.72 -1.6 73.36 30.32 PrUltPQ s ... q 61.14 -6.43 +65.1 58.95 28.65 PUltSP500 s ... q 51.63 -3.41 +48.4 107 .20 72.60 ProctGam 2.87 24 106.01 -.07 +15.3 33.59 26.58 ProShSP rs ... q 27 .25 +.58 -13.0 49.47 30.72 PrUShSP rs ... q 32.22 +1.32 -24.9 21.37 8.45 PShtQQQ rs .07p q 9.35 +.87 -44.2 24.21 12.50 PrUShD3 rs ... q 13.56 +.75 -29.4 7 .60 5.70 ProspctCap .72 8 6.76 -.03 +7 .1 106.64 75.61 Prudentl 4.00f 11 101.27 -1.86 +24.2 60.36 49.23 PSEG 1.88f 20 59.31 +.07 +13.9 234.90 193.89 PubStrg 6.80 25 225.51 -1.24 +11.4 33.04 20.64 PulteGrp .44 18 31.54 -.24 +21.4 7 .58 6.54 PMMI .44 q 7 .52 +.03 +11.9 5.50 4.56 PPrIT .31 q 5.11 -.03 +9.0 13.77 5.00 QEP Res .08 22 7 .54 +.20 +33.9 90.34 49.10 Qualcom 2.48 dd 85.84 -3.45 +50.8 12.26 4.00 Qudian n ... ... 7 .41 -.76 +72.7 116.49 78.95 QstDiag 2.12 18 99.17 +.38 +19.1 25.03 15.80 QuratRet A ... 11 12.10 -5.42 -38.0 147 .79 95.63 RLauren 2.50 18 124.27 -7 .02 +20.1 18.60 8.49 RangeRs .08 10 9.59 +.46 +0.2 49.80 33.00 RavenInds .52 1 37 .81 -1.81 +4.5 102.17 69.11 RJamesFn .88f 13 87 .51 -3.58 +18.1 39.73 26.30 Rayonier 1.08 34 31.69 -.81 +14.4 214.76 144.27 Raytheon 3.77f 26 180.24 +.94 +17 .5 25.08 8.26 Realogy .27p 8 8.26 -.97 -43.7 74.14 51.18 RltyInco 2.71f 38 68.24 -2.06 +8.2 17 .50 14.29 RedwdTr 1.20 12 16.44 +.04 +9.1 442.00 281.89 Regenrn ... 15 312.86 -24.03 -16.2 19.99 12.39 RegionsFn .56 11 15.05 -.53 +12.5 97 .41 68.62 RelStlAl 2.20 20 91.31 -.83 +28.3 71.07 37 .19 Replgn ... cc 69.28 +1.68 +31.4 67.93 50.20 RestBrnds 2.00 21 67 .27 +.50 +28.6 19.80 15.44 RetailOpp .79 47 17 .80 -.11 +12.1 32.11 21.38 Rexnord ... 20 28.66 -.39 +24.9 42.40 7 .36 RiteAid rs ... ... 7 .99 -.78 ... 198.23 141.46 RockwlAut 3.88 25 166.49 -11.31 +10.6 206.43 89.21 Rogers ... 51 183.61 -10.59 +85.4 83.35 26.30 Roku n ... dd 82.75 +17 .73 +170.1 363.85 245.59 Roper 1.85 34 356.20 -3.99 +33.6 81.56 65.76 RoyalBk g 3.92f ... 78.59 -1.03 +14.7 133.60 89.48 RylCarb 2.80 17 126.07 -4.82 +28.9 76.99 56.26 RoyDShllB 3.76 98 64.49 -1.00 +7 .6 73.86 55.04 RoyDShllA 3.76 96 63.55 -.74 +9.1 10.68 6.91 RoyceMC .63e q 8.39 -.16 +13.1 79.95 44.80 Ryder 2.16 13 60.21 -3.45 +25.0S-T-U 47 .77 35.16 S&T Bcp 1.08 15 40.11 -.47 +6.0 106.54 76.77 SLGreen 3.40 32 84.55 -2.10 +6.9 33.76 13.15 SM Energy .10 dd 15.37 +.46 -0.7 269.28 216.97 SpdrDJIA 3.98e q 259.92 -5.05 +11.5 294.95 233.76 S&P500ETF 4.13e q 288.10 -5.93 +15.3 101.55 64.38 SpdrBiot s .44e q 83.92 -2.29 +17 .0 66.04 43.95 SpdrS&P RB .74e q 55.09 -1.55 +17 .7 52.96 38.10 SpdrRetl s .49e q 44.13 -1.71 +7 .7 45.45 23.89 SpdrOGEx .73e q 29.79 +.17 +12.3 52.59 30.27 SabnR 3.49e ... 48.90 +2.15 +31.2 87 .05 52.04 Saia Inc ... 19 66.57 -1.70 +19.3 18.45 12.63 StJoe ... 52 17 .10 -.45 +29.8 167 .56 113.60 Salesforce ... cc 159.94 -3.40 +16.8 23.61 13.72 SallyBty ... 10 16.26 -.27 -4.6 7 .32 3.84 SJuanB .41e 9 4.13 -.25 -14.0 45.62 37 .43 Sanofi 1.74e ... 41.09 -.85 -5.3 75.43 34.99 Schlmbrg 2.00 24 39.56 -1.72 +9.6 60.22 37 .83 Schwab .68f 18 45.85 -.39 +10.4 10.72 7 .05 Seaspan .50 15 9.80 -.50 +25.2 130.00 100.49 SempraEn 3.87f 20 129.21 +1.76 +19.4 19.18 7 .77 SenHous .60m 5 8.15 -.32 -30.5 479.64 355.28 Sherwin 4.52 33 439.92 -15.99 +11.8 15.65 10.31 ShipFin 1.40 12 12.77 -.18 +21.3 191.49 152.50 SimonProp 8.20 23 175.21 -4.20 +4.3 66.57 25.13 Sinclair .80 18 61.81 +16.86 +134.7 7 .70 5.48 SiriusXM .05 29 5.74 -.13 +0.5 104.20 60.12 SkywksSol 1.52 13 82.56 -5.04 +23.2 27 .69 16.17 SmartFn rs ... 16 20.83 -.37 +14.0 126.23 91.32 Smucker 3.40 16 126.90 +3.36 +35.7 14.47 4.82 SnapInc A n ... dd 10.49 -1.31 +90.4 189.46 135.29 SnapOn 3.80 16 168.28 -3.18 +15.8 22.00 18.45 SolarCap 1.64 12 21.23 -.26 +10.6 64.46 50.30 SonocoP 1.72f 26 63.11 -.48 +18.8 61.02 41.91 SonyCp ... ... 49.70 -2.55 +2.9 40.95 30.01 SourcC 1.00 q 36.71 -.49 +12.8 36.72 26.06 SoJerInd s 1.15f dd 32.62 +.32 +17 .3

PAGE 25

The Sun | Saturday, May 11, 2019 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Lately, the world seems obsessed with protein in the diet: protein waters and beverages, the protein-heavy paleo, keto and Atkins diets, and protein-boosted packaged foods from pancake mix to chips. But what exactly does protein do for you? Proteins are molecules made up of 20-plus building blocks called amino acids. Nine of them you must get from food in order for your body to make protein it needs to function. These are "essential amino acids": histidine, isoleucine, leucine, lysine, methionine, phenylalanine, threonine, tryptophan and valine. They're found in foods such as soy, beans, nuts, whole grains, sh and poultry. Protein that your body makes from amino acids is required for many important processes. „ It is a building block of muscle, bone, skin, hair „ and almost every part of your body. „ It's used to produce enzymes that power all kinds of chemical reactions, such as what goes on when you digest proteins, fats and carbs so they can be absorbed through your gut and used by your body. „ Some help to turn certain genes on or o, so you can change your family history going forward. „ Some help provide fuel (energy) to your body for stamina during physical activity. „ Protein also helps create hormones, such as insulin, which is needed for regulation of blood sugar levels. But if you have more protein than you need, it becomes a building block of fat cells. One study found that a long-term highprotein diet was associated with weight GAIN when swapped out for healthful carbohydrates. Choose the right protein package and you'll get a health-boosting bounty. The wrong one? Heart disease, some cancers, diabetes and sexual dysfunction. Ouch! For example, 4 ounces of sockeye salmon serves up 30 grams of protein, about 1 gram saturated fat and a good dose of omega-3s, an anti-inammatory fat. On the other hand, one 12-ounce ribeye from a nationalchain steakhouse will give you 65 grams of protein along with 890 calories and 68 grams of fat and many grams of amino acids that make bacteria inside your intestines produce harmful substances! So here's our list of some great high-protein, healthy foods: „ Legumes such as lentils, beans, peas, and peanuts. „ Nuts and seeds, including almonds, walnuts and ax seeds. „ Whole grains, that is, wheat, millet, oats, te, barley, etc. „ Veggies such as broccoli, asparagus, Brussels sprouts and artichokes. „ All sh, but the best is frozen salmon and sea trout. „ Lean, skinless poultry. There's a debate about how much protein your body needs or can use. The recommended dietary allowance (RDA) is just 0.8 grams protein per kilogram of body weight or around 7 grams for every 20 pounds. If you weigh 140, that equals 50 grams per day; 200 pounds equals 70 grams per day. But some research indicates that "the current RDAs substantially underestimate minimum protein requirements." And, say the scientists in a 2015 study in Applied Physiology, Nutrition, and Metabolism, "1.5 to 2.2 g/(kg.day) of high-quality protein constitutes a reasonable recommendation for adults as part of a complete diet." Furthermore, the PROT-AGE Study Group suggested that physically active people over age 65 get at least 1.2 grams of protein per kilogram of body weight. DEAR ABBY: I have known "Charlotte" for 17 years. She was a bridesmaid at my wedding, and we talk and text regularly. I consider her one of my best friends. Charlotte has had a tough couple years and has sunk into a depression. We live on opposite sides of the country, so I don't see her in person often, but I can hear the change in our phone conversations. She even admits that she's in a depression. Recently, she told me she feels she no longer has a reason to live and has considered harming herself. Because I live so far away, I couldn't get to her so I could be there for her, but I called a mutual friend ("Sandy") who lives nearby and asked her to check on my friend. Charlotte didn't mention anything to Sandy about the way she was feeling or her thoughts of suicide and pretended like everything was OK. I know things are NOT OK, and I'm extremely worried that Charlotte may hurt herself in a moment of despair. She has a therapist she sees on occasion, and I have urged Charlotte to be honest with her about her feelings. Charlotte says she will, but I'm not sure if she actually does. How do I help her? Should I go visit her to show her she has friends who love and support her? Is there anything more I can do than encourage her to stick with counseling? „ Worried Sick In Indiana DEAR WORRIED: If you know the name of Charlotte's therapist, you could write the person a letter about your friend conding to you that she feels she has no reason to live anymore and has considered harming herself. Because of privacy laws, the therapist may not be able to communicate with you, but at least she will be aware. Whether Charlotte was serious or just venting, this is something her therapist would be in a better position to help with than you are from a distance. Dear Readers: Tomorrow is MOTHER'S DAY, a time to honor our moms and their inuence on our lives. Take a moment to celebrate your mom. You don't have to buy a fancy gift; j ust tell her you're grateful for her. If she's no longer with you, nd another way to applaud moms everywhere. „ Heloise Dear Heloise: I break three or four eggs into my personal blender and add a decent-size spoonful of cottage cheese and a dash of salt and pepper. I blend the ingredients and pour into my pan to scramble. They come out nice and uy, and they have the added protein. „ Cheryl O., Aberdeen, S.D. Dear Heloise: My No. 1 use for my cellphone is in grocery stores. I take a photo of a sale item with the price showing, so when I get to the checkout, there's no questioning the price. „ Betsy, via emailThere's a debate about how much protein your body needs Faraway friend despairs over woman's depression It's a time to honor momsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 26

Page 6 E/N/C www.yoursun.com The Sun | Saturday, May 11, 2019 ARIES (March 21-April 19). People ache to be known. Remember this. Everything and everyone has a unique personality and nature. You honor this with your curiosity, and then social dynamics will settle into place. TAURUS (April 20-May 20). There are so many ways to be smart „ musically, mathematically, spatially, socially, emotionally and more. You dont really know a person until youve gured out which kind of smart the person is. GEMINI (May 21-June 21). How can you make things easier on yourself? Set yourself up so that its almost impossible not to fulll your aim. This isnt cheating; its just smart management of resources. CANCER (June 22-July 22). Youll stumble upon very interesting people and scenarios but only because youre looking in places others wouldnt think to go. This could have to do with physical tools or unusual search terms. LEO (July 23-Aug. 22). If youre not talking to strangers, youre missing out on knowing dierent facets of your own personality. Each person brings out something a little dierent in you. VIRGO (Aug. 23-Sept. 22). Be the best listener, and youll also wind up as the favorite person in the group, a fact youre not likely to get conrmation of for a while. Though youll sense it by the way youre treated. LIBRA (Sept. 23-Oct. 23). There are people who are not aware of their own reception of others. They may think they are being typical or even warm and yet they project at disinterest. Dont lose heart or condence. Instead, adjust your expectation. SCORPIO (Oct. 24-Nov. 21). You get the other person and you come together perfectly on a subject that aects you both. So make a plan and keep each other on track. Youre more eective as a team than either of you could be alone. SAGITTARIUS (Nov. 22-Dec. 21). Social timing tells a story. For instance, when someone is warm and yet theres a lot of time between interactions, it suggests that, though life is busy with various priorities, their anity and aection for you remains. CAPRICORN (Dec. 22-Jan. 19). Familiarity shows you many sides of a person. Being nice to the people close to you is harder than extending kindness to a stranger and should count for more, too. AQUARIUS (Jan. 20-Feb. 18). Those who pounce on the mistakes of others are enacting the lower impulses of humanity. Youll raise your own spirits by involving yourself in nding out what people do best and are maybe even brilliant at. PISCES (Feb. 19-March 20). People want to hear from you, talk to you and receive your feedback. Youre absorbed in your own projects and socializing may not be a priority, but a short friendly response will keep the relationship going. TODAYS BIRTHDAY (May 11). Its a year in which many of your skills come together to make a greater impact on the world. As you lead with an energy thats kind, positive, understated and lighthearted, youll be accepted and promoted in groups. Your role as a xer will come into play. Youll be paid very well to turn dicult situations around. Cancer and Aries adore you. Your lucky numbers are: 5, 40, 12, 19 and 41. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 27

The Sun | Saturday, May 11, 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 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 PEARLS BEFORE SWINE By Stephan Pastis

PAGE 28

Page 8 E/N/C www.yoursun.com The Sun | Saturday, May 11, 2019 DONT MISS OUT ON BIG SAVINGS IN LENNARS NEWEST COMMUNITIES! 877-45-LENNAR | LENNARSWFL.COM I-75 to exit 161 (Jones Loop Road). Go west. After approximately 1 mile, continue onto Burnt Store Road for “ve miles. Community is on the right.Amenities Coming Soon... 18-Hole Golf Course Designed by Gordon Lewis € Resort-Style Pool € Tennis Pickleball € Tiki Bar € State-of-the-art Fitness Center with Spa Community Clubhouse with Grille Room and Dining Room Choose From 18 Home DesignsTerrace, Veranda, Coach, Executive and Estate HomesStarting from the upper $100s coach condominiums1,741 to 2,110 Sq. Ft. A/Cfrom $259,999 terrace condominiums1,120 to 1,301 Sq. Ft. A/C FROM $169,999manor homes2,245 to 3,332 Sq. Ft. A/CFROM $369,999€ 18-Hole Golf Course Designed by Gordon Lewis € Resort-Style Pool € Tennis & Pickleball Courts € Tiki Bar € State-of-the-art Fitness Center with Spa € Clubhouse with Grille Room and Dining Room amenities coming soon!Babcock National is a stunning new gated country club community, the first in charming Babcock Ranch, Americas first solar-powered town. Situated on the northeast side of Founders Square across Lake Babcock, the new Babcock National will boast a breathtaking location combined with a wide array of home designs. Welcome Home Center Hours: Monday-Saturday 9am-6pm | Sunday 10am-6pmRelax.Revive.UnwindI-75 to Exit 143 (Bayshore Road). Go east approximately 3.3 miles. Turn left on State Road 31. After 4.5 miles, turn right on Lake Babcock Drive. Welcome Home Center is located just past Founders Square on the right, just before the roundabout.BABCOCKNATIONAL.COM42911 Lake Babcock Drive | Punta Gorda, FL 33982 14701 Heritage Landing Blvd. | Punta Gorda, FL 33955 NOW SELLING ORAL REPRESENTATIONS CANNOT BE RELIED UPON AS CORRECTLY STATING REPRESENTATIONS OF THE DEVELOPER. FOR CORRECT REPRESENTATIONS, MAKE REFERENCE TO THIS BROCHURE AND TO THE DOCUMENTS REQUIRED BY SECTION 718.503, FLORIDA STATUTES, TO BE FURNISHED BY A DEVELO PER TO A BUYER OR LESSEE. HERITAGE-LANDING.COM Living at its finest! / COLLEGE ALICO BEN HILL GRIFFINDANIELSSIX MILE CYPRESSGLAD IOLUSCARLOSCOLON IALMCGREGORPINE ISLANDBAYSHOREORTIZMLKLEEGUNNERYBUCKINGHAMNORTH RIVERDIPLOMATKINGS HWYSOUTH MCCALLPLACIDAGASPARILLATREELINEGATEWAY SU MMERLINT O BURNT STORE CHIQUITA SANTA BARBARA DEL PRADO 128 131 136 138 139 141 143 161 164 167 170 ( ) "# ( #$ ) EngelwoodPort Charlotte Punta GordaFt.Cape Coral Lehigh AcresRotonda West Boca Grande Captiva Pine IslandN. Ft. MyersPedro and Cayo Costa St. James City #! "% & 776 776 82 82 80 17 867A 41 41 41 41 31 75 75 75 75 A M NORTH RIVER 80 Living in paradise is easy at Heritage Landing Golf & Country Club. This brand new community features upscale resort-style amenities right outside your door. *Oer applies to purchase agreements fully executed between 5/10/19 and 5/31/19. Purchase agreements signed and delivered fully executed prior to 5/10/19 are excluded. Oers, incentives and seller contributi ons are subject to certain terms, conditions and restrictions, which may include use of designated lenders and closing agents. Oer good for a limited time only. Lennar reserves the right to change or withdraw any oer at any time. Prices subject to chan ge without notice. Oer is subject to borrower meeting approval guidelines. Rates and terms are subject to change without notice. Contact a New Home Consultant for home purchase details. Lennar makes no guarantee as to the availability of homes within the price ranges set forth above. The specific features in a h ome may vary from home to home and from one community to another. We reserve the right to substitute equipment, material, appli ances and brand names with items of equal or higher value, in our sole opinion. Color and size variations may occur. The prices of our homes, included features, and available locations are subject to change without notice. Please see your New Home Consul tant and home purchase agreement for actual features designated as an Everythings Included feature, additional information, disclosures, and disclaimers relating to your home and its features. Stated dimensions and square footage are approximate and should not be used as representation of the homes preci se or actual size. Any statement, verbal or written, regarding under airŽ or finished areaŽ or any other description or modif ier of the square footage size of any home is a shorthand description of the manner in which the square footage was estimated a nd should not be construed to indicate certainty. Elevations of a home may vary and we reserve the right to substitute and /or modify design and materials, in our sole opinion a nd without notice. Garage sizes may vary from home to home and may not accommodate all vehicles. Models/lifestyle photos do not reflect racial or ethnic preference. Visit Lennar.com or see a Lennar New Home Consultant for further details and important le gal disclaimers. This is not an oer in states where prior registration is required. Void where prohibited by law. Copyright 2018 Lennar Corporation. Lennar, the Lennar logo, Eagle Home Mortgage, LLC, the Eagle logo, Everythings Included and the Everythings Included logo are U.S. registered service marks or service marks of Lennar Corporation and/or its subsidiaries. LENNAR HOMES LLC CBC038894 and CGC1523282. LENNAR REALTY INC (CQ1013633) 5/19. Pre-Construction PricingNO HOA DUES FOR A YEAR* SOUTH MCCALL L DA A PLACIDA PLACIDA G G G G A A S S P P A A P R R R R I I L L L L L L L A A B U U R N T S S T O O R E 16 Punta ta Gorda a Roton d a West We a ca Bo o c nde n Gra an n Pedro Pedr Pe ro ro and and and # "% & 77 6 776 adno=3679409-1

PAGE 29

SPORTSSaturday, May 11, 2019 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps Facing his critics Chicago Cubs shortstop Addison Russell gets chilly reception Wednesday in return from suspension for violating Major League Baseballs domestic violence policy. See the story on page 4. By NATHAN COWANSUN CORRESPONDENTThe Charlotte Tarpons and the Venice Indians baseball teams prepared to play for the 7A-District 11 Championship on Thursday night. After warming up multiple times and stopping due to lightning, the teams decided to play on Friday afternoon. The game started on time, but with two outs in the bottom of the third inning and the Indians leading 4-0, Mother Nature again intervened and sent the teams and fans hustling for shelter. After a delay of over an hour, the camou”aged Indians “nished the job in the “fth inning and defeated the Tarpons, 10-0, to win their seventh district title in a row. We never want to take district championships for granted,Ž Indians head coach Craig Faulkner said. Its a goal we set every season and we want to win this championship.Ž Danny Rodriguez nursed a bad ankle to start the game. Charlotte got to him early as Cade Reich singled and Kevin Conway was hit by a pitch. With runners on “rst and second, Kyle Machado popped out on a bunt and Rodriguez struck out the next two hitters to end the Tarpons threat. In that “rst inning, we didnt execute like we should against a good team,Ž Tarpons head coach Lavell Cudjo said. We set it up to put pressure on a good team at home and then didnt get it done.Ž While the Tarpons didnt push any runs across; Venice jumped on Reich, the Charlotte starter. Mac Guscette ”ied out to start the bottom of the “rst before Michael Robertson followed with a single. Kevin Dubrule hit what the umpires initially called a two-run home run, but then changed it to a foul ball after an appeal. Dubrule worked a walk and Aidan Corn singled to load the bases. Zac Calhoon singled to drive in Robertson and Chason Rockymore singled to score Dubrule, giving Venice a 2-0 lead. After a mound visit, Reegan Jackowiak singled to drive in both Corn and Calhoon and put Venice up, 4-0. This is one of the strongest lineups weve had in a while from bottom to top,Ž Faulkner said. We gave ourselves opportunities (and) took advantage.Ž Rodriguez had no trouble getting with Charlotte the next two innings as he never faced a serious threat. The Indians stranded two runners in the second inning, but tacked on three runs in third Relentless Indians capture district title Robertsons four hits lead Venice hitting assault, delivering seventh straight championship SUN PHOTO BY JUSTIN FENNELLChason Rockymore was one of several Indians to drive in a run on Friday as the Indians mercyruled the Tarpons to win their seventh straight district title by a score of 10-0. HIGH SCHOOL BASEBALL CLASS 7ADISTRICT 11 CHAMPIONSHIP: Venice 10, Charlotte 0INDIANS | 3 BY MARC TOPKINTAMPA BAY TIMESST. PETERSBURG … You want to talk about a bad day? Heres roughly how the Rays Friday went. Found out starting catchers Mike Zuninos quad strain was severe enough to keep him out more than a month. Felt the dropoff immediately as his replacement, rookie Nick Ciuffo, allowed a “rst-inning run on a passed ball. Saw a ball carom off the highest catwalk for just the “fth time in 22 years, and drop in for a hit that started a two-run Yankees rally. Got nothing after loading the bases to start the seventh. Worst of all, they watched uneasily as starter Tyler Glasnow signaled for an athletic trainer after a sixth-inning curveball and left the game, diagnosed initially, and ominously, with right forearm tightness and plans for further evaluation on Saturday. Oh, yeah, and they lost 4-3 to the Yankees, seeing their lead in the AL East cut to one-half a game, before a loud and divided crowd of 20,846 at the Trop. Glasnow, who came into the game with the most wins, six, and lowest ERA, 1.47, in the majors, has been a huge part of the Rays success. He got off to a bit of a slow start in the “rst inning Friday, including an awkward move as he tried to jump out of the way as DJ LeMahieu scored on a passed ball in the “rst. He continued pitching, but it seemed something may have been amiss when he stopped abruptly on his way towards “rst on a ground ball single. He was checked then by Cash and an athletic trainer and tested the leg with a warmup pitch, but stayed in, and seemed to get better as he went. But that changed in the sixth. He allowed two singles, one of the catwalk, and then after throwing back-to-back curveballs to complete a “ve-pitch strikeout of Gleyber Torres signaled to the MLB: Yankees 4, Rays 3Glasnow leaves game with forearm tightness in lossTampa Bay loses majors leading pitcher and wastes opportunities to secure winRAYS | 6 YOUR CHOICE JUST GOT BETTER! ELECTRICAL PLUMBING AIR CONDITIONING SERVICE CALLS$19 SERVICE CALLS  NO GIMMICKS! AI A ENERGY EFFICIENT HOME IMPROVEMENT FUNDING OPTIONS! A A A A A A S S S S S S K K K K K K U U U U U U S S S S S S A A A A A A B B B B B B O O O O O O U U U U U U T T T T T T O O O O O O U U U U U U R R R R R R . . . VALID THROUGH APRIL 30, 2019Coupon must be presented and discounted at the point of sales transaction. All sales are nal and no other offers can be combined. Rebates, credits & nancing vary by model. A NEW A/C UNITVALID THROUGH APRIL 30, 2019$1,299 OFFUP TO Coupon must be presented and discounted applied the point of sales transaction. All sales are nal and no other offers can be combined. New customers only please. No breakdown this season. Must be able to start unit. Normal business hours only.A/C TUNE-UP$119 VALUE$47XXX-XXX-XXXX#EC130005154 #CAC1816868 #CFC1429496 24/7 EMERGENCY SERVICE NO OVERTIME CHARGES! H H H H O O O O M M M M E E E E S S S S E E E E R R R R V V V V I I I I C C C C E E E E S S S S AWARDWINNING SERVICE TRUSTWORTHY, CERTIFIED TECHNICIANS FAMILYOWNED & OPERATED SINCE 1980 WE MAKE YOUR SERVICE VISIT EASY!$19 Service calls apply to standard service calls only-during normal business hours. Does not apply after hours or emergencies. Coupons must be presented and discounted applied the point of sales transaction. All sales are nal and no other offers can be combined. C of be s e AWARDWINNING SERVICE TRUSTWORTHY, CERTIFIED TECHNICIANS FAMILYOWNED & OPERATED SINCE 1980 WE MAKE YOUR SERVICE VISIT EASY! H H H H O O O O M M M M E E E E S S S S E E E E R R R R V V V V I I I I C C C C E E E E S S S S 941-777-4592Punta Gorda Port Charlotte North Port Englewood Venice Sarasota Bradenton Naples Ft. Myers Bonita Springsadno=3673676-1 VALID THROUGH MAY VALID THROUGH MAY INDEX | Lottery 2 | NBA 2 | NHL 2 | Local 3 | MLB 4, 6 | Scoreboard 5 | NFL 6 | Golf 7 | Tennis 7 | Weather 8By BRUCE ROBINSSUN CORRESPONDENTENGLEWOOD „ After waiting for two days and numerous delays, Lemon Bay and Lake Placid will have to wait one more day to decide the Class 5A-District 12 baseball championship. The game was called in the top of the eighth inning with the score deadlocked at 3-3 after a second lightning delay, and will be resumed Saturday morning at 11:00 am. The Green Dragons had a runner at “rst with one out in the eighth inning when the lightning alarm sounded for the second time during the game. After waiting over an hour, and with lightning still within ten miles of the “eld, the decision was made to postpone the game until Saturday. This is a “rst for me,Ž Manta Rays coach Dan Flaherty said. Ive been part of couple of small rain delays where youre sitting in the dugout for a few minutes, but this is unprecedented. You work hard to earn home “eld advantage for the district tournament. You didnt think your opponent was going to have to make two bus rides, but well go home and get a good nights sleep, get focused and ready to go for tomorrow.Ž The game started at 4 p.m. in an attempt to avoid any weather delays, but with one out in the bottom of the fourth inning and the contest still scoreless, the lightning detector went off for the “rst time. After a two hour rain delay, the game resumed and the Mantas scored a run to take a 1-0 lead. After pinch runner Aidan Moore stole second, John Moore beat out an in“eld single, sending Aidan Moore to third. Dragons pitcher JJ Huergo had John Moore picked off at “rst, but Moore got caught in a rundown as Aidan Moore broke for home. Lake Placid catcher Shamar Mitchell couldnt handle the throw as Aidan Moore slid in with the games “rst run. But the Dragons wasted no time getting to Lemon Bay reliever Jason LePage. Three consecutive singles scored one run, and Jorge Martinez doubled into the left “eld corner to drive home the go-ahead run. Another run scored on a wild pitch to give Lake Placid a 3-1 lead. Dragons reliever Cody Jolley had control problems in the bottom of the “fth, allowing the Mantas to tie the score without the bene“t of a hit. Tyler Intihar was hit by a pitch and stole second. Jolley then struck out the next two batters, but hit Flynn Stewart with a pitch and walked Josh Gossett to load the bases. Chris Diemer then drew a walk to force in one run, and Tyler Kreissler was hit by another pitch to force in the tying run. Neither team could score for the next two innings, sending the game into extra innings before the lightning detector sounded again. The Mantas had only two hits in the game, but took advantage of six walks and four hit batters. The game will pick up where it left off Friday night. Hopefully tomorrow we can get that timely hit,Ž Flaherty said.Mantas deadlocked with Green DragonsTied game called with one out in top of eighth inning due to lightning; will resume today HIGH SCHOOL BASEBALL CLASS 5ADISTRICT 12 CHAMPIONSHIP: Lemon Bay 3, Lake Placid 3 (postponed)

PAGE 30

Page 2 E/N/C www.yoursun.com The Sun | Saturday, May 11, 2019 Florida Lotterywww.flalottery.com PICK 2May 10N .......................................3-9 May 10D .......................................9-6 May 9N .........................................6-8 May 9D .........................................4-0 May 8N .........................................0-0 May 8D .........................................9-4 D-Day, N-Night PICK 3May 10N ....................................6-6-4 May 10D ....................................5-4-4 May 9N ......................................3-7-9 May 9D ......................................6-9-3 May 8N ......................................4-2-7 May 8D ......................................7-8-2 D-Day, N-Night PICK 4May 10N ................................2-4-2-9 May 10D ................................7-1-0-3 May 9N ..................................6-8-7-8 May 9D ..................................6-2-3-6 May 8N ..................................3-6-8-8 May 8D ..................................9-9-7-2 D-Day, N-Night PICK 5May 10N .............................3-7-3-3-6 May 10D .............................9-6-5-4-8 May 9N ...............................9-2-6-9-1 May 9D ...............................6-6-0-0-0 May 8N ...............................7-1-7-9-0 May 8D ...............................7-5-6-4-1 D-Day, N-Night FANTASY 5May 10 ........................................Late May 9 .........................6-19-20-32-35 May 8 .........................2-14-19-23-36PAYOFF FOR MAY 91 5-digit winners ........... $189,054.12 238 4-digit winners ...................$128 7,155 3-digit winners .............$11.50 CASH FOR LIFEMay 9 .......................12-22-27-43-46 Cash Ball ..........................................3 € € € May 6 .......................32-34-47-48-51 Cash Ball ..........................................3PAYOFF FOR MAY 90 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 1 4-5 CB ..................................$2,500 6 4-5 ..........................................$500 JACKPOT TRIPLE PLAYMay 10 ........................................Late May 7 ....................2-14-18-21-38-40 May 3 ..................10-13-18-30-38-45PAYOFF FOR MAY 70 6-of-6 ...............................$550,000 30 5-of-6 ...............................$503.50 1,583 4-of-6 ............................$23.00 26,799 3-of-6 .................................$1ESTIMATED JACKPOT $600,000 LOTTOMay 8 ....................1-11-12-24-31-33 May 4 ......................1-4-14-33-36-43 May 1 ..................18-27-28-30-35-43PAYOFF FOR MAY 80 6-digit winners ............$4.5 million 23 5-digit winners ..................$3,297 1,100 4-digit winners ..................$52ESTIMATED JACKPOT $5 million POWERBALLMay 8 .........................1-45-53-64-66 Powerball .........................................3 € € € May 4 .........................6-16-23-30-61 Powerball .........................................2PAYOFF FOR MAY 80 5-5 + PB .....................$199 million 0 5-5 ..................................$1 million 2 4-5 + PB ............................$50,000 19 4-5 ........................................$100ESTIMATED JACKPOT $215 million MEGA MILLIONSMay 10 ........................................Late Mega Ball ....................................Late € € € May 7 ...........................3-6-34-54-63 Mega Ball .......................................19PAYOFF FOR MAY 70 5 of 5 + MB ................$252 million 0 5 of 5 ..............................$1 million 0 4 of 5 + MB ........................$10,000 20 4 of 5 ....................................$500ESTIMATED JACKPOT $295 million AUTO RACING5:55 a.m. ESPN2 „ Formula One: Spanish Grand Prix, practice session 3, Barcelona 8 a.m. FS2 „ FIA Auto Racing: Monaco E-Prix, qualifying, Monaco 8:55 a.m. ESPN2 „ Formula One: Spanish Grand Prix, qualifying, Barcelona 7:30 p.m. FS1 „ NASCAR Monster Energy Cup Series: The NASCAR Monster Energy Cup Series Race at Kansas, Kansas City, Kan. 3:30 p.m. NBC „ IndyCar Racing: Grand Prix, Indianapolis, Ind.BOXING8 p.m. FOX „ PBC Fight Night: Hurd-Williams, Fairfax, Va. 10 p.m. ESPN „ Top Rank Boxing: Main Event, Berchelt-Vargas, Tucson, Ariz.COLLEGE BASEBALL12 p.m. SEC „ Kentucky at South Carolina 2 p.m. ESPN2 „ LSU at Arkansas 3 p.m. SEC „ Tennessee at Florida 8 p.m. BTN „ Maryland at Minnesota 9:30 p.m. ESPNU „ Indiana State at Dallas BaptistWOMENS COLLEGE BEACH VOLLEYBALL6 p.m. NBCSN „ Collegiate Championships: Teams TBD, women's nal, Hermosa Beach, Calif.MENS COLLEGE LACROSSE12 p.m. ESPNU „ NCAA Tournament: Syracuse at Loyola Maryland, First Round 2:30 p.m. ESPNU „ NCAA Tournament: Georgetown at Yale, First Round 5 p.m. ESPNU „ NCAA Tournament: Army at Penn, First Round 7:30 p.m. ESPNU „ NCAA Tournament: Robert Morris at Virginia, First RoundCOLLEGE SOFTBALL12 p.m. BTN „ Big 10 Tournament: Teams TBD, Seminal ESPN „ ACC Tournament: Teams TBD, Championship ESPN2 „ American Athletic Conference Tournament: Teams TBD, Championship 12:30 p.m. FS1 „ Big East Tournament: Teams TBD, Championship 1 p.m. CBSSN „ C-USA Tournament: Teams TBD, Championship 5 p.m. BTN „ Big 10 Tournament: Teams TBD, Seminal FS2 „ Big 12 Tournament: Teams TBD, Championship 8 p.m. BTN „ Big 10 Tournament: Teams TBD, Championship ESPN2 „ SEC Tournament: Teams TBD, ChampionshipCOLLEGE TRACK AND FIELD6 p.m. SEC „ SEC Outdoor Championship: From Fayetteville, Ark.MENS CURLING9 p.m. NBCSN „ World Cup Grand Final: Grand Final gold medal of the inaugural World Cup, ChinaGOLF8 a.m. GOLF „ European Tour Golf: British Masters, third round, England 1 p.m. GOLF „ PGA Tour Golf: AT&T Byron Nelson, third round, Dallas, Texas 3 p.m. CBS „ PGA Tour Golf: AT&T Byron Nelson, third round, Dallas, Texas GOLF „ PGA Tour Champions Golf: Regions Tradition, third round, Hoover, Ala.MLB1 p.m. MLB „ Seattle at Boston 4 p.m. FS1 „ Cleveland at Oakland 7 p.m. MLB, SUN „ NY Yankees at Tampa Bay 9 p.m. MLB „ Washington at LA Dodgers OR Cincinnati at San Francisco (joined in progress) (10 p.m.)NHL8 p.m. NBC „ Stanley Cup Playo: St. Louis at San Jose, Western Conference Finals, Game 1RUGBY12 p.m. NBC „ EPCR: Champions Cup, Leinster vs. Saracens, Final 3 p.m. CBSSN „ MLR: San Diego Legion vs. New Orleans GoldMENS SOCCER9:30 a.m. FOX „ Bundesliga: Bayern Munich at RB Leipzig FS1 „ Bundesliga: Fortuna Dsseldorf at Borussia Dortmund FS2 „ Bundesliga: VfL Wolfsburg at VfB Stuttgart 4 p.m. ESPN „ MLS: New York City FC at Los Angeles GalaxySWIMMING2 p.m. NBCSN „ FINA Champions Series: Day 1, HungaryTRACK AND FIELD4 p.m. NBCSN „ IAAF World Relays: Day 1, Japan SPORTS ON TV SunCoast Sports NowWhen news breaks, you can find it at www.yoursun.com. Like us and share our photos on Facebook: facebook.com/ SunPreps Follow us on Twitter for live updates and breaking news: @Sun_Preps HOW TO ƒ€ Submit a story idea: Email sports@sun-herald.com or call 941-2061175. Must contain name, address and number. € Report a high school result: Call 877-818-6204 or 941-206-1175. € To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. CONTACT USBenjamin Baugh € Editor benjamin.baugh@yoursun.com or 941-206-1175 Jacob Hoag € Staff writer jacob.hoag@yoursun.com or 941-206-1122 Email: sports@sun-herald.com Fax: 941-629-2085 By STEPHEN HAWKINSAP SPORTS WRITERDALLAS „ Sung Kang and his caddie did some calculations on the driving range before the second round of the Byron Nelson on an unseasonably cool day with some breezy conditions. The biggest thing was we needed to “gure how shorter the ball is going to ”y,Ž Sung said. So we just trusted the number ... just hit it, and then worked out good.Ž Kang was pretty much right on, matching the Trinity Forest course record with a 10-under 61 on Friday to take the lead at 16 under. He led by four strokes over playing partner Matt Every, who had his second consecutive round of 65, and Tyler Duncan (66). Brooks Koepka, the worlds No. 3-ranked player who goes to next weeks PGA Championship as defending champion, was fourth at 11 under after a 66. He overcame two early bogeys with six birdies in an 11-hole stretch that included four in a row late. Solid round, just trying to keep pace,Ž Koepka said. I would like to have been in the lead. But I mean, hey 61 today was pretty darn impressive.Ž Koepka was a stroke ahead of Rory Sabbatini, who had a bogey-free 65. With temperatures in the low 50s, Kang opened with a 9-foot birdie on the par-5 No. 1 hole. His approach to within a foot of the cup at the 311-yard No. 5 set up a string of six birdies in a row. I dont know what the guys are talking about. Perfect and awesome and nice conditions for the course,Ž Kang said jokingly after getting a post-round “st pump from Jordan Spieth, a member at Trinity Forest who shot 67 to get to 7 under. Kang had three more birdies in four holes on the back nine. His only par in that stretch was at the 441-yard par-4 15th „ where the 31-year-old South Korean who lives in North Texas had his putter raised in the air in anticipation of another birdie. The 21-foot chance instead lipped the cup. My 67 doesnt look so good,Ž the beanie-wearing Spieth said, comparing his to Kangs score. But going out today, if you had offered me 4 under, I would have taken it.Ž First-round leader Denny McCarthy followed his opening 63 with a 77. Tony Romo, the CBS NFL analyst and former Dallas Cowboys quarterback and also a Trinity Forest member, was 8 over after a 74. He missed the cut, like he did in two other PGA Tour starts in the Dominican Republic, and tied for 148th in the event that began with 156 players. The only bogey for Every came at the 606yard 14th hole, where his tee shot settled in the lip of a fairway bunker. Every slung away the rake that was by the bunker when he got there. He then hit the ball, which didnt go nearly as far as the helicoptering club that he then threw in disgust. Nothing I can do about it except get mad and complain, which I did,Ž he said. Other than that, it was good.Ž At the par-3 17th, Everys tee shot landed on the green in a good position, but rolled off and down the hill into some rough. He saved par after hitting to 8 feet. While Every didnt get as much as he would have wanted out of those two tee shots that he called his best shots of the day, he still had an impressive round drafting off of Sung all day, really.Ž After his near miss at No. 15, Kangs tee shot at the 382-yard 16th went into a bunker, but he blasted to 11 feet and made birdie. He just missed a 24-foot birdie chance at the par-3 17th, and “nished with a 14foot par to match the 61 Marc Leishman had last year in the “rst Nelson round played at Trinity Forest after the tournament moved from Four Seasons. Spieth again got off to a solid start before making his turn off a double bogey „ at No. 9 during his opening 68 and at the 494-yard 18th on Friday, when he had an approach shot roll back down a swale toward him. He then birdied No. 1, and had three more birdies the last “ve holes. It was nice to bounce back,Ž said Spieth, without a top-20 “nish this season and without a win since the 2017 British Open. Kang holds four-shot lead at Byron Nelson MENS GOLFOn breezy day, golfer shoots 10-under 61 to match course record AP PHOTOSung Kang reacts after sinking a putt on the 18th green during the second round of the Byron Nelson at Trinity Forest on Friday, in Dallas. Kang is four strokes ahead of Matt Every.adno=3678923-1 To place your ad here, please call 941-429-3110 Venice East Golf Course Membership Specials Driving Range Full Service Pro-Shop Club Rentals Teaching Professionals Clubhouse Semi-private, 18-Hole member owned executive course For tee time call 941-493-0005 107 Venice East Blvd. € Venice FL www.veniceeastgc.com Gol Gol DIRECTORY V enice East Golf V V C our se Membership S p ecials Driving Range Full Service Pro-Shop p C l ub R e nt a l s S emi-private, 18-Hole membe r owne d execut i ve cours e F o r tee t im e ca ll 9414930005 COURSES 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 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 Call 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com 2100 KINGS HIGHWAY PORT CHARLOTTE, FL 33980941-629-1666A Resident owned CommunityALL NEW GREENS, TEES AND FAIRWAYS!€ PAR 62 EXEC UTIVE COURSE € A FUN GOLF EXPERIENCE € ALWAYS IN EXCELLENT CONDITION € MEMBERSHIPS AVAILABLE 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182www.heroncreekgcc.com $140 4 PLAYER SPECIAL ANYTIMECall Richelle 941-240-5100 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! TWIN ISLES CC Championship Golf CourseAccepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy Kingsway Country ClubPure Championship Golf(941)-625-8898 24315 Vincent Ave., Punta Gorda € 941-637-1577 www.bsgac.comPresent This Ad For a FREE Pitcher of Beer A er Your Round of Golf*

PAGE 31

The Sun | Saturday, May 11, 2019 www.yoursun.com E/N/C Page 3By BEN BAUGHSPORTS WRITERTwo more Charlotte Tarpons will be moving onto play collegiately, Lady Tarpon shooting guard Azuree Pascal and golfer Billy Brumbaugh, who signed their letters of intent Friday Morning to go to Warner University in Lake Wales and the College of Mount Saint Vincent, in the Riverdale section of the Bronx, respectively. The two athletes have enjoyed success as part of the Tarpon cultu re, and now will have an opportunity to continue their careers at the next level. Pascal, a 5-foot-5 shooting and point guard, flourished as a member of the Lady Tarpons, evolving as a player during her four years as part of a deep roster. She will be attending Warner University in the fall. My career at Charlotte has been one to remember, especially after Coaches Matt Stephenson and Chris Stephenson took over the program,Ž said Pascal. My coaches taught me a lot about basketball and Charlotte High School taught me a lot about myself. Im glad Im getting the opportunity to play at another level, especially in Florida.Ž It was Pascals work ethic and self-motivation that allowed her to develop as a player,Ž said Matt Stephenson, Charlotte Tarpons girls basketball coach. As a coach, thats always something that you want to see for your players, going to the next level and playing against tough competition, and being able to be a part of that for the past four years coaching Azuree. Shes always had aspirations to play collegiately. She gets to be local, so hopefully Ill be able to catch a couple of her games. Her mindset is all about basketball. Its something that she really wants to do.Ž Brumbaugh has been a cornerstone of the Tarpon golf team for the past four years, and will be playing collegiately in the northern most part of the Big Apple, at the College of Mount Saint Vincent. He was thrilled by the opportunity to sign, and even more so as it was on the last day of school for seniors. My dad introduced me to the game when I was 3-years-old,Ž said Billy Brumbaugh. He taught me everything I know.Ž Ron Brumbaugh, Billys father, was involved with a touring professional, who played with Ben Hogan and Sam Snead. He (the touring professional) had an old school approach,Ž said Ron Brumbaugh. I just tried to impart them to my son. I started him young so it would be more like riding a bicycle, instead of being technical, and he picked it up right away. He picked up a draw shot when he was 3-years-old. Hes been really good ever since.ŽTarpons sign on to hit hardwood, links SUN PHOTOS BY BEN BAUGH Charlotte High School senior Azuree Pascal (top photo) signs her letter of intent Friday to attend Warner University while her family and Lady Tarpons basketball coach Matt Stephenson (back row, right) look on. Billy Brumbaugh (bottom) signs on to play golf at the College of Mount Saint Vincent, as his father Ron Bumbaugh (right) looks on with athletic director Brian Nolan (left). COLLEGE LETTERS OF INTENT By BARBARA BOXLEITNERSUN CORRESPONDENTLees-McRae College freshman Britney Augustin has earned all-conference track and field honors. The Charlotte High School graduate won the 400-meter hurdles at the Conference Carolinas outdoor championship to earn all-conference recognition. She finished in a personal best and school record of 1 minute, 1.92 seconds, a provisional national qualifying standard. Augustin ran the lead leg of the 4-by-400 relay that scored by finishing eighth.Track and fieldHannah Whitney of Trinity College (Texas) placed fourth in the pole vault at the Southern Collegiate Athletic Conference championship. The Venice High product scored in her only event to help Trinity win the conference title.SoftballFinlandia Universitys Makenna Gorham has been named the designated player on the all-American Collegiate Athletic Association first team. A second-team selection last year, the past Indian batted .317, second on the team, in 35 games and drove in 20 runs. Pitcher Nikkie Kovalsky threw a complete-game three-hitter to lead Young Harris College past Coker in the first round of the NCAA Division II Southeast Regional. The Venice graduate struck out five. Also from the Indians, Katelin Davis hit .218 in 35 games for University of North Florida. She had nine runs batted in.Womens rowingOut of Venice High, freshman Olivia DeNiro was in the University of Louisvilles third varsity eight boat that finished runner-up against Michigan and Michigan State.BaseballArmy West Point pitcher Matt LePoint had no record and a 4.76 ERA in six appearances. The Port Charlotte High graduate is on the Pompano Beach roster for the summer South Florida Collegiate league.FootballLinebacker Robert Haynes made a season-high 10 tackles, including six solo, for the Nebraska Danger in a loss to Arizona in the Indoor Football League. The former Tarpon led players from both teams in tackles.Mens basketballPreviously at Charlotte, Dago Pena had 15 points and four rebounds for Pieno Zvaigzdes in a loss to Nevezis in the Lithuania League. Send updates about area athletes to Barbara Boxleitner at jdanddoc@ gmail.com.Former Tarpon Augustin sets school record HOMETOWN HEROESCharlotte graduate won 400-meter hurdles at Conference Carolinas outdoor championship SUN PHOTO BY TIM KERN Lemon Bays starting pitcher Tyler Kreissler put up four consecutive zeros on the scoreboard against Lake Placid in the “rst four innings of play before the inclement weather caused a delay. SATURDAY FootballVenice scrimmage at North Fort Myers, 9 a.m. PREP SPORTS CALENDARsandwiched around an hour-and-22 minute lightning delay. Rockymore doubled and Jackowiak was hit by a pitch. After a sacri“ce and strikeout, the lightning alarm triggered and shut the game down. When play resumed, Charlotte intentionally walked Guscette. Robertson then followed with a single to right “eld to drive in Rockymore and Jackowiak. An error by the right “elder allowed courtesy runner Hunter Szewczyk to score and put Venice ahead, 7-0. We kept our heads up during the delay and wanted to make sure we kept the path open,Ž Faulkner said. We focus on being prepared and we have signs on the “eld that talk about how the path has to stay open.Ž After a quick fourth inning, Charlotte threatened in the top of the “fth. With two outs, Conway walked and Machado and Aaron Martins singled to load the bases. Venice reliever Clay Callan struck out Bryce Hayse to put the Tarpons away in the “fth. Venice responded with three runs. Jackowiak doubled to start the inning. After two straight ”y outs, Guscette doubled to drive in Jackowiak to make the score 8-0. Robertson singled to score Szewcyzk to put Venice ahead 9-0. After a Dubrule single, Corn drove in Robertson with a single to end the game. We normally dont hit about .300 as a team during the season but this year were around .320 or .330,Ž Faulkner said. We had 14 hits and only threw one walk tonight. Were getting to the top of our game at the right time.Ž Robertson had a perfect night for the Indians going 4-for-4 with four singles, two runs scored and three RBI. Guscette had a double and a single and drove in a run while Rockymore had a double, a single, a run scored and an RBI. Corn had two singles, a run scored, and an RBI while Jackowiak had a double, a single, two runs scored and two RBI. Venice will host a regional quarter“nal game on Wednesday while the Tarpons will have to take to the road and battle their way through the playoffs. Home “eld is always important to us,Ž Faulkner said. INDIANSFROM PAGE 1 PORT ST. LUCIE „ Tobias Myers allowed just three hits over 6 2/3 innings, leading the Charlotte Stone Crabs over the St. Lucie Mets in a 3-1 win on Friday. Myers (2-1) picked up the win after he struck out four and walked three while allowing one run. St. Lucie started the scoring in the “rst inning when Carlos Cortes hit a solo home run. After tying the game in the “fth, the Stone Crabs took the lead for good in the sixth inning when Carl Chester singled to bring home Ronaldo Hernandez. The Stone Crabs tacked on another run in the ninth when Hernandez hit an RBI double, driving in Seaver Whalen. Tony Dibrell (3-2) went 5 2/3 innings, allowing two runs and “ve hits in the Florida State League game. He also struck out six and walked two.Myers pitches Stone Crabs over Mets MINOR LEAGUE BASEBALL: Charlotte 3, St. Lucie 1

PAGE 32

Page 4 E/N/C www.yoursun.com The Sun | Saturday, May 11, 2019 MLB ROUNDUP SCOREBOARDBrewers 7, Cubs 0CHICAGO (AP) „ Gio Gonzlez pitched two-hit ball into the sixth inning and Ryan Braun homered, helping the Milwaukee Brewers beat the Chicago Cubs 7-0 on Friday for their season-high seventh straight victory. Gonzlez outdueled Jos Quintana to help Milwaukee move into a virtual tie with Chicago for the NL Central lead. Yasmani Grandal and Jess Aguilar each drove in two runs, and Hernn Prez backed Gonzalez with a couple nice plays at second base. Chicago (22-14) had won 10 of 11, but it was shut down by Gonzlez (1-0) and “ve relievers. Quintana (4-2) allowed three runs in 6 2/3 innings. Braun put Milwaukee ahead to stay with his eighth homer with two out in the fourth. Quintana had retired 10 in a row before Braun drove a 1-0 pitch over the wall in center. Gonzlez struck out three in 5 2/3 innings in his third start since signing with Milwaukee after opting out of his minor league deal with the New York Yankees.Red Sox 14, Mariners 1Mitch Moreland hit a three-run home run, Rafael Devers and Andrew Benintendi each added a solo homer, and the Boston Red Sox moved above .500 for the “rst time this season with a 14-1 victory over the Seattle Mariners on Friday night. Eduardo Rodriguez (42) pitched seven scoreless innings, allowing “ve hits and striking out “ve. Rookie Erik Swanson (1-4) took the loss, allowing seven hits and seven runs over 4 2/3 innings.Blue Jays 4, White Sox 3Randal Grichuk hit a three-run homer, Teoscar Hernandez added a solo shot and the Toronto Blue Jays snapped a season-worst “ve-game losing streak with a 4-3 win over the Chicago White Sox on Friday. Grichuks two-out blast in the “rst inning was his sixth of the season and came off starter Dylan Covey (0-2). The homer gave the Blue Jays more runs with one swing than they scored in a three straight losses to Minnesota earlier this week. Toronto was shut out in the “rst two games and lost 9-1 in Wednesdays series “nale. Covey allowed four runs and three hits in 4 2/3 innings. Yankees 4, Rays 3New York AB R H BI BB SO Avg. LeMahieu 2b 5 1 0 0 0 1 .331 Voit 1b 3 1 0 0 1 1 .243 Sanchez c 4 1 2 0 0 2 .258 Frazier rf 4 1 1 0 0 1 .295 Tauchman rf 0 0 0 0 0 0 .205 Torres ss 3 0 1 1 0 2 .280 Andujar dh 4 0 1 0 0 1 .154 Urshela 3b 4 0 1 2 0 1 .349 Maybin lf 3 0 1 0 1 1 .324 Gardner cf 4 0 0 0 0 2 .205 Totals 34 4 7 3 2 12 Tampa Bay AB R H BI BB SO Avg. Meadows rf 4 1 2 2 1 1 .359 Pham lf 4 0 0 0 0 1 .292 Choi 1b 3 1 1 1 1 0 .253 Diaz 3b 4 0 1 0 0 1 .262 Lowe 2b 3 0 0 0 0 3 .297 a-Robertson ph-2b 1 0 0 0 0 0 .184 Garcia dh 4 0 1 0 0 1 .276 Kiermaier cf 4 0 0 0 0 3 .231 Adames ss 2 1 1 0 2 0 .235 Ciuo c 3 0 1 0 0 1 .167 b-Heredia ph 1 0 1 0 0 0 .222 Totals 33 3 8 3 4 11 New York 200 002 000 „ 4 7 0 Tampa Bay 000 030 000 „ 3 8 2 a-grounded out for Lowe in the 8th. b-singled for Ciuo in the 9th. E„Diaz (1), Sadler (1). LOB„New York 6, Tampa Bay 7. 2B„Maybin (2), Meadows (5), Adames (7). HR„ Meadows (7), o German; Choi (3), o German. RBIs„Torres (17), Urshela 2 (13), Meadows 2 (21), Choi (13). SB„ Maybin (2). CS„Maybin (2). Runners left in scoring position„ New York 4 (LeMahieu, Voit, Urshela, Gardner); Tampa Bay 2 (Diaz, Kiermaier). RISP„New York 4 for 15; Tampa Bay 1 for 8. Runners moved up„Andujar, Choi. GIDP„Andujar, Choi, Robertson. DP„New York 2 (Ottavino, LeMahieu, Voit), (Torres, LeMahieu, Voit); Tampa Bay 1 (Adames, Lowe, Choi). New York IP H R ER BB SO NP ERA German, W, 7-1 5 5 3 3 2 5 84 2.70 Kahnle, H, 5 1 0 0 0 0 2 10 1.12 Ottavino, H, 8 1 1 0 0 2 1 23 1.77 Britton, H, 6 1 1 0 0 0 1 12 3.31 Chapman, S, 9 1 1 0 0 0 2 16 2.45 Tampa Bay IP H R ER BB SO NP ERA Glasnow, L, 6-1 51/3 5 4 3 2 9 92 1.86 Pagan, BS, 1-4 1/3 2 0 0 0 1 22 0.87 Kolarek 1/3 0 0 0 0 0 1 3.38 Sadler 3 0 0 0 0 2 32 0.00 Inherited runners-scored„Pagan 2-2, Kolarek 2-0. HBP„Sadler (Torres). PB„Ciuo (2). Mets 11, Marlins 2Miami AB R H BI BB SO Avg. Granderson lf 5 1 2 0 0 2 .179 Prado 3b 4 1 1 0 0 1 .276 Quijada p 0 0 0 0 0 0 --c-Wallach ph 1 0 0 0 0 0 .237 Castro 2b 4 0 1 0 1 1 .231 Walker 1b 5 0 2 1 0 1 .289 Anderson rf 4 0 1 1 0 0 .236 Alfaro c 4 0 0 0 0 3 .250 Rojas ss 3 0 1 0 1 1 .252 Herrera cf 3 0 1 0 1 1 .203 Lopez p 1 0 0 0 0 1 .200 a-Galloway ph 1 0 1 0 0 0 .167 Brice p 0 0 0 0 0 0 --b-Berti ph-3b 2 0 0 0 0 1 .214 Totals 37 2 10 2 3 12 New York AB R H BI BB SO Avg. McNeil lf 3 2 2 1 1 0 .363 Lagares cf 1 0 0 0 0 0 .200 Davis 3b 5 1 3 0 0 0 .289 Cano 2b 4 1 2 1 1 0 .261 Hechavarria 2b 0 0 0 0 0 0 .182 Alonso 1b 3 1 0 0 2 2 .270 Broxton rf 0 0 0 0 0 0 .152 Conforto rf 3 3 3 1 1 0 .265 Bashlor p 0 0 0 0 0 0 --Zamora p 0 0 0 0 0 0 --Ramos c 5 1 2 1 0 0 .235 Nimmo cf-lf 3 1 1 2 2 1 .204 Rosario ss 4 1 1 4 1 2 .279 Wheeler p 4 0 1 0 0 3 .263 Smith 1b 1 0 0 0 0 0 .323 Totals 36 11 15 10 8 8 Miami 002 000 000 „ 2 10 0 New York 811 100 00x „ 11 15 1 a-singled for Lopez in the 4th. b-struck out for Brice in the 6th. c-grounded out for Quijada in the 9th. E„Alonso (3). LOB„Miami 12, New York 11. HR„Rosario (3), o Lopez; Conforto (7), o Lopez; McNeil (2), o Lopez. RBIs„Walker (6), Anderson (10), McNeil (14), Cano (12), Conforto (16), Ramos (19), Nimmo 2 (12), Rosario 4 (24). SF„Anderson. Runners left in scoring position„ Miami 5 (Prado 2, Anderson, Alfaro, Herrera); New York 5 (Davis, Alonso, Ramos 2, Wheeler). RISP„Miami 2 for 8; New York 5 for 12. GIDP„Ramos, Rosario. DP„Miami 2 (Castro, Rojas, Walker), (Rojas, Castro, Walker). Miami IP H R ER BB SO NP ERA Lopez, L, 2-5 3 10 10 10 2 3 62 5.93 Brice 2 4 1 1 2 4 49 2.20 Quijada 3 1 0 0 4 1 54 2.25 New York IP H R ER BB SO NP ERA Wheeler, W,3-2 7 9 2 2 1 1 1 107 4.35 Bashlor 1 0 0 0 1 1 17 2.70 Zamora 1 1 0 0 1 0 19 0.00 HBP„Lopez (McNeil), Quijada (Conforto). WP„Lopez. Red Sox 14, Mariners 1Seattle AB R H BI BB SO Avg. Haniger rf 4 0 0 0 0 1 .231 Santana lf 4 1 3 0 0 0 .288 Encarnacion dh 4 0 1 1 0 0 .244 Healy 3b 4 0 0 0 0 1 .243 Bruce 1b 3 0 1 0 1 0 .190 Beckham 2b 4 0 0 0 0 1 .257 Crawford ss 4 0 2 0 0 0 .500 Murphy c 4 0 1 0 0 3 .308 Bishop cf 4 0 0 0 0 2 .100 Totals 35 1 8 1 1 8 Boston AB R H BI BB SO Avg. Benintendi lf 5 3 3 1 0 1 .292 Betts rf 3 2 1 1 2 0 .291 Martinez dh 4 1 1 0 0 1 .308 b-Nunez ph-dh 1 0 1 0 0 0 .203 Moreland 1b 3 2 2 4 0 0 .221 a-Pearce ph-1b 2 2 1 1 0 0 .125 Bogaerts ss 5 2 2 2 0 1 .257 Devers 3b 5 1 3 4 0 0 .314 Chavis 2b 5 0 0 1 0 2 .270 Bradley Jr. cf 4 1 1 0 1 1 .145 Vazquez c 4 0 0 0 0 1 .266 Totals 41 14 15 14 3 7 Seattle 000 000 010 „ 1 8 2 Boston 004 121 24x „ 14 15 0 a-doubled for Moreland in the 7th. b-singled for Martinez in the 8th. E„Healy (7), Crawford (1). LOB„ Seattle 8, Boston 6. 2B„Santana (9), Encarnacion (2), Moreland (6), Bogaerts (10), Devers (11), Bradley Jr. (4), Pearce (2). 3B„Santana (1). HR„ Moreland (11), o Swanson; Devers (2), o Swanson; Benintendi (5), o Swarzak. RBIs„Encarnacion (27), Benintendi (20), Betts (22), Moreland 4 (28), Bogaerts 2 (25), Devers 4 (18), Chavis (14), Pearce (4). Runners left in scoring position„ Seattle 5 (Haniger, Healy, Bruce, Beckham, Bishop); Boston 2 (Chavis, Bradley Jr.). RISP„Seattle 1 for 8; Boston 7 for 16. Seattle IP H R ER BB SO NP ERA Swanson, L, 1-4 42/3 7 7 7 0 4 81 6.35 Swarzak 11/3 3 1 1 1 1 29 6.17 Rosscup 2/3 2 2 2 1 0 22 3.00 Wright 11/3 3 4 3 1 2 36 8.24 Boston IP H R ER BB SO NP ERA Rodriguez, W, 4-2 7 5 0 0 1 5 103 4.53 Thornburg 1 2 1 1 0 1 21 8.04 Weber 1 1 0 0 0 2 14 0.00 Brewers 7, Cubs 0Milwaukee AB R H BI BB SO Avg. Cain cf 5 0 1 0 0 2 .248 Yelich rf 4 1 1 0 1 2 .352 Braun lf 4 2 1 1 1 2 .254 Grandal c 4 1 2 2 0 1 .265 Aguilar 1b 3 0 1 2 2 0 .186 Houser p 0 0 0 0 0 0 .000 Moustakas 3b 5 1 1 1 0 0 .269 Perez 2b 4 0 0 0 0 0 .221 Arcia ss 2 1 1 0 2 0 .254 Gonzalez p 2 0 0 0 0 1 .000 Burnes p 0 0 0 0 0 0 .333 a-Gamel ph 0 0 0 1 0 0 .298 Albers p 0 0 0 0 0 0 --Claudio p 0 0 0 0 0 0 --Guerra p 0 0 0 0 0 0 .000 c-Thames ph-1b 0 1 0 0 1 0 .247 Totals 33 7 8 7 7 8 Chicago AB R H BI BB SO Avg. Almora Jr. cf 4 0 1 0 0 0 .245 Bryant lf 3 0 0 0 1 0 .244 Rizzo 1b 3 0 0 0 1 0 .254 Baez ss 4 0 1 0 0 2 .318 Contreras c 4 0 2 0 0 0 .317 Bote 3b 3 0 2 0 1 1 .247 Heyward rf 4 0 0 0 0 1 .274 Russell 2b 3 0 1 0 1 0 .167 Quintana p 1 0 0 0 0 1 .067 Brach p 0 0 0 0 0 0 --b-Zagunis ph 0 0 0 0 0 0 .241 Descalso dh 1 0 0 0 0 0 .241 Ryan p 0 0 0 0 0 0 --Webster p 0 0 0 0 0 0 --Totals 30 0 7 0 4 5 Milwaukee 000 100 222 „ 7 8 0 Chicago 000 000 000 „ 0 7 1 a-out on sacri“ce ”y for Burnes in the 7th. b-pinch hit for Brach in the 7th. c-pinch hit for Guerra in the 9th. E„Contreras (5). LOB„Milwaukee 8, Chicago 8. 2B„Yelich (5), Moustakas (10), Almora Jr. (4), Russell (1). HR„ Braun (8), o Quintana. RBIs„Braun (23), Grandal 2 (15), Aguilar 2 (16), Moustakas (25), Gamel (9). CS„Baez (2). SF„Grandal, Gamel. S„Quintana. Runners left in scoring position„ Milwaukee 5 (Cain, Moustakas 2, Perez, Gonzalez); Chicago 4 (Rizzo, Baez, Descalso 2). RISP„Milwaukee 2 for 11; Chicago 0 for 9. Runners moved up„Perez, Moustakas, Contreras, Almora Jr., Rizzo, Heyward. GIDP„Yelich, Heyward, Russell. DP„Milwaukee 2 (Arcia), (Perez, Arcia, Thames); Chicago 1 (Russell, Baez, Rizzo). Milwaukee IP H R ER BB SO NP ERA Gonzalez, W,1-0 52/3 2 0 0 3 3 79 1.69 Burnes, H, 1 1/3 0 0 0 0 1 3 9.26 Albers 0 2 0 0 0 0 13 4.50 Claudio, H, 9 2/3 1 0 0 0 0 8 3.86 Guerra, H, 7 11/3 0 0 0 1 1 29 1.99 Houser 1 2 0 0 0 0 16 5.40 Chicago IP H R ER BB SO NP ERA Quintana, L, 4-2 62/3 4 3 3 3 6 94 3.50 Brach 1/3 0 0 0 0 0 3 2.35 Ryan 1/3 1 2 1 1 0 13 4.15 Webster 12/3 3 2 2 3 2 39 4.91 Albers pitched to 2 batters in the 7th. Inherited runners-scored„Burnes 1-0, Claudio 2-0, Guerra 2-0, Brach 2-0, Webster 1-1. WP„Quintana, Webster.Late Thursday Nationals 6, Dodgers 0Washington AB R H BI BB SO Avg. Eaton lf 4 1 1 0 1 1 .291 Robles rf 4 1 0 0 1 1 .255 Rendon 3b 4 2 2 1 0 0 .333 Kendrick 1b 5 1 2 4 0 0 .325 Dozier 2b 4 0 1 0 0 2 .198 Doolittle p 0 0 0 0 0 0 .000 Gomes c 3 0 0 1 1 1 .244 Difo ss 4 0 1 0 0 1 .233 M.Taylor cf 4 0 2 0 0 1 .175 Corbin p 2 0 0 0 0 0 .200 Barraclough p 0 0 0 0 0 0 --Sanchez 2b 1 1 0 0 0 0 .222 Totals 35 6 9 6 3 7 Los Angeles AB R H BI BB SO Avg. Hernandez cf-2b 3 0 0 0 0 2 .238 Turner 3b 4 0 1 0 0 0 .297 Bellinger rf 2 0 1 0 2 0 .396 Freese 1b 3 0 2 0 0 1 .245 Verdugo ph-cf 1 0 0 0 0 0 .340 Muncy 2b-1b 4 0 0 0 0 4 .264 Seager ss 3 0 0 0 1 1 .230 C.Taylor lf 4 0 0 0 0 0 .212 Martin c 4 0 2 0 0 1 .235 Hill p 0 0 0 0 1 0 .333 dArnaud ph 1 0 0 0 0 0 .083 Garcia p 0 0 0 0 0 0 --Barnes ph 1 0 0 0 0 0 .222 Floro p 0 0 0 0 0 0 --Kelly p 0 0 0 0 0 0 .000 Pederson ph 1 0 0 0 0 0 .221 Totals 31 0 6 0 4 9 Washington 300 000 021 „ 6 9 0 Los Angeles 000 000 000 „ 0 6 3 E„Turner (1), Muncy (3), Kelly (1). LOB„Washington 7, Los Angeles 9. 2B„Eaton (5), Rendon (11). HR„ Kendrick (6), o Hill. RBIs„Rendon (19), Kendrick 4 (21), Gomes (11). SB„Eaton (5), Rendon (1). CS„Robles (2). S„Corbin. Runners left in scoring position„ Washington 3 (Eaton, Kendrick, Corbin); Los Angeles 2 (Muncy 2). RISP„Washington 2 for 10; Los Angeles 0 for 4. Runners moved up„Verdugo. LIDP„Difo. GIDP„C.Taylor, Barnes. Washington IP H R ER BB SO NP ERA Corbin, W, 3-1 7 3 0 0 4 8 107 3.20 Barraclough 2/3 2 0 0 0 0 24 1.26 Doolittle 11/3 1 0 0 0 1 15 1.06 Los Angeles IP H R ER BB SO NP ERA Hill, L, 0-1 5 5 3 3 2 5 96 4.20 Garcia 2 1 0 0 0 1 25 4.15 Floro 1 2 2 0 0 1 18 0.00 Kelly 1 1 1 0 1 0 27 8.80 Inherited runners-scored„Doolittle 2-0. HBP„Hill (Rendon), Corbin (Hernandez). Diamondbacks 3, Braves 2Atlanta AB R H BI BB SO Avg. Albies 2b 5 0 1 1 0 3 .280 Donaldson 3b 3 1 1 1 1 1 .258 Freeman 1b 4 0 1 0 0 0 .299 Acuna Jr. lf 4 0 1 0 0 1 .276 Markakis rf 4 0 0 0 0 0 .303 Swanson ss 3 0 0 0 1 1 .258 McCann c 4 0 1 0 0 0 .298 1-Culberson pr 0 0 0 0 0 0 .375 Minter p 0 0 0 0 0 0 --Inciarte cf 2 1 0 0 0 0 .221 Soroka p 2 0 0 0 0 2 .091 Newcomb p 0 0 0 0 0 0 .000 b-Joyce ph 1 0 0 0 0 0 .278 Winkler p 0 0 0 0 0 0 --Jackson p 0 0 0 0 0 0 --d-Flowers ph-c 1 0 0 0 0 1 .275 Totals 33 2 5 2 2 9 Arizona AB R H BI BB SO Avg. Dyson cf 4 0 1 0 1 2 .291 Escobar 3b 4 0 2 0 1 0 .291 Peralta lf 5 1 2 1 0 1 .316 Jones rf 5 0 1 0 0 0 .261 Walker 1b 4 1 1 0 1 0 .295 Flores 2b 4 0 2 1 0 0 .278 Duplantier p 0 0 0 0 0 0 .000 Ahmed ss 2 1 0 0 2 0 .254 Kelly c 4 0 1 0 1 1 .234 Weaver p 2 0 0 0 0 2 .071 a-Vargas ph 1 0 0 0 0 0 .212 Andriese p 0 0 0 0 0 0 .000 c-Swihart ph 1 0 0 0 0 0 .200 Holland p 0 0 0 0 0 0 --Marte 2b 1 0 1 1 0 0 .261 Totals 37 3 11 3 6 6 Atlanta 001 000 001 0 „ 2 5 0 Arizona 010 000 001 1 „ 3 11 0 1-ran for McCann in the 10th. LOB„Atlanta 5, Arizona 15. 2B„ Albies (7), Acuna Jr. (4), Escobar (10), Flores (7). 3B„Walker (1). HR„Donaldson (6), o Holland; Peralta (6), o Jackson. RBIs„Albies (19), Donaldson (18), Peralta (25), Flores (14), Marte (28). SB„Dyson 2 (7). Runners left in scoring position„ Atlanta 1 (Albies); Arizona 8 (Peralta, Jones 4, Flores, Kelly, Swihart). RISP„ Atlanta 0 for 4; Arizona 1 for 14. Runners moved up„Markakis, Flores, Peralta. GIDP„McCann, Kelly. DP„Atlanta 1 (Donaldson, Freeman); Arizona 1 (Flores, Ahmed, Walker). Atlanta IP H R ER BB SO NP ERA Soroka 6 4 1 1 3 4 102 1.21 Newcomb 1 2 0 0 0 1 18 3.52 Winkler 1 1 0 0 1 0 16 1.69 Jackson, BS, 2 1 2 1 1 1 1 21 2.65 Minter, L, 0-4 0 2 1 1 1 0 7 9.82 Arizona IP H R ER BB SO NP ERA Weaver 7 3 1 1 2 6 104 2.98 Andriese 1 0 0 0 0 1 11 4.57 Holland 1 1 1 1 0 0 16 1.93 Duplantier, W, 1-0 1 1 0 0 0 2 21 0.00 HBP„Weaver (Inciarte), Soroka 2 LOS ANGELES (AP) „ The Washington Nationals signed out“elder Gerardo Parra to a oneyear deal Thursday for the $555,000 minimum. Nationals manager Dave Martinez said the 32-year-old Parra would start against right-handed pitchers on occasion, while also being a pinch-hitting option. Parra elected to become a free agent Tuesday after he was designated for assignment by the San Francisco Giants and cleared waivers. His salary from Washington will be offset against his $1.75 million deal with the Giants. Parra was batting just .198 with one home run and six RBIs in 30 games with the Giants this season. He is a career .277 hitter with 80 home runs and 480 RBIs over 11 seasons with the Arizona Diamondbacks, Milwaukee Brewers, Baltimore Orioles, Colorado Rockies and Giants.Nationals sign Parra to one-year deal By JAY COHENAP SPORTS WRITERCHICAGO „ Addison Russell says he understands the booing he has heard since returning to the Chicago Cubs after his suspension for violating baseballs domestic violence policy, calling it a serious issue.Ž Russell received a mostly chilly reception when he started Wednesday against Miami in his “rst major league game since September. The 25-year-old in“elder was optioned to Triple-A Iowa after he completed his 40-game suspension last week, but he returned to the majors when in“elder/out“elder Ben Zobrist went on the restricted list for undisclosed personal matters. Russell was the talk of sports radio in Chicago on Friday after he did an interview with the Chicago Sun-Times that made it sound as if he was faulting the fans for booing. But he seemed to walk back his comments before making his second start at second base in the opener of a three-game series against Milwaukee. I totally understand. Its a serious issue,Ž Russell said. What can I do? Get better day by day. Thats all I can do. And be the example of a person thats trying to make things right.Ž Russell was suspended after his ex-wife, Melisa Reidy, published a blog post last September describing years of physical and emotional abuse. Without getting into speci“cs, Russell said in February he was accountable for his past actions and apologized for the hurt and the painŽ he caused. Reidy has said she supports the Cubs decision to give Russell another opportunity. Russell was once considered one of baseballs best young shortstops. He helped Chicago win the World Series three years ago, batting .238 with 21 homers and 95 RBIs in 151 games. The Cubs faced criticism for retaining Russell after his suspension. Russell said he talks to a therapist multiple times a week,Ž and one of his goals is to get back the respect of Cubs fans. Their reaction to me, I feel like, I have to respect that,Ž he said. My actions are what they are and I have to be responsible for them.ŽCubs Russell says he understands fans booing AP PHOTOChicago Cubs shortstop Addison Russell has heard jeers since returning from a suspension over a domestic violence incident. ST. PETERSBURG (AP) „ The Tampa Bay Rays have acquired catcher Travis dArnaud from the Los Angeles Dodgers for cash. DArnaud was traded Friday, a week after the Dodgers signed him following his release by the New York Mets. The 30-year-old dArnaud was 0 for 1 in one game for the Dodgers after going 2 for 23 in 10 games for the Mets. The deal was announced several hours after the AL East-leading Rays put starting catcher Mike Zunino on the 10-day injured list with a strained left quadriceps. Zunino could miss four to five weeks. He joined backup catcher Michael Perez on the IL „ Perez will be sidelined another two to three weeks because of a strained right oblique. Tampa Bay started rookie Nick Ciuffo at catcher in the series opener against the New York Yankees. The Rays this week purchased from Triple-A Durham the contract of catcher Anthony Bemboom, who at 29 would become the oldest position player to make his major league debut with Tampa Bay. DArnaud was released by the Mets on May 3 and signed two days later by the Dodgers.Meadows returnsThe Tampa Bay Rays reinstated out“elder Austin Meadows on Friday from the 10-day injured list for the start of a three-game series against the New York Yankees. Meadows sprained his right thumb when he awkwardly slid into third base on a two-run triple in the seventh inning of a 6-5 loss to the Boston Red Sox on April 20. The 24-year-old right “elder was hitting .351 with six homers and 19 RBIs in 20 games at the time of the injury. AL East-leading Tampa Bay began Friday with a 23-13 record and a 1 -game advantage over the Yankees. Tampa Bay also recalled reliever Casey Sadler from Triple-A Durham. In“elder/out“elder Andrew Velazquez was optioned to Durham. AP PHOTOMilwaukee Brewers pitcher Gio Gonzalez, in his third start since being released by the Yankees, pitched 5 2/3 innings of shutout ball as the Brewers defeated the Cubs 7-0 in Chicago.Rays trade for dArnaud, Meadows returns from IL

PAGE 33

The Sun | Saturday, May 11, 2019 www.yoursun.com E/N/C Page 5 PRO BASEBALLMLBAll times EasternAMERICAN LEAGUEEAST DIVISION W L PCT. GB Tampa Bay 23 14 .622 „ New York 23 15 .605 Boston 20 19 .513 4 Toronto 16 22 .421 7 Baltimore 13 24 .351 10 CENTRAL DIVISION W L PCT. GB Minnesota 23 12 .657 „ Cleveland 20 16 .556 3 Detroit 16 18 .471 6 Chicago 16 21 .432 8 Kansas City 13 25 .342 11 WEST DIVISION W L PCT. GB Houston 23 15 .605 „ Seattle 20 21 .488 4 Texas 17 18 .486 4 Los Angeles 17 20 .459 5 Oakland 17 22 .436 6Thursdays GamesL.A. Angels 13, Detroit 0 Cleveland 5, Chicago White Sox 0, 5 innings Cincinnati 3, Oakland 0 N.Y. Yankees 3, Seattle 1 Houston 4, Texas 2Fridays GamesToronto 4, Chicago White Sox 3 Boston 14, Seattle 1 N.Y. Yankees 4, Tampa Bay 3 L.A. Angels at Baltimore, late Detroit at Minnesota, late Texas at Houston, late Philadelphia at Kansas City, late Cleveland at Oakland, lateTodays GamesSeattle (Hernandez 1-3) at Boston (Porcello 2-3), 1:05 p.m. Detroit (Turnbull 2-2) at Minnesota (Pineda 2-3), 2:10 p.m., 1st game Chicago White Sox (Nova 1-3) at Toronto (Stroman 1-5), 3:07 p.m. Cleveland (Bauer 4-2) at Oakland (Brooks 2-3), 4:05 p.m. L.A. Angels (Harvey 1-3) at Baltimore (Bundy 1-4), 4:05 p.m. N.Y. Yankees (Sabathia 2-1) at Tampa Bay (TBD), 6:10 p.m. Philadelphia (E”in 4-3) at Kansas City (Keller 2-3), 7:15 p.m. Detroit (Soto 0-0) at Minnesota (Stewart 0-1), 8:10 p.m., 2nd game Texas (Smyly 0-2) at Houston (Cole 3-4), 8:10 p.m.Sundays GamesL.A. Angels at Baltimore, 1:05 p.m. Seattle at Boston, 1:05 p.m. Chicago White Sox at Toronto, 1:07 p.m. N.Y. Yankees at Tampa Bay, 1:10 p.m. Detroit at Minnesota, 2:10 p.m. Texas at Houston, 2:10 p.m. Philadelphia at Kansas City, 2:15 p.m. Cleveland at Oakland, 4:07 p.m.NATIONAL LEAGUEEAST DIVISION W L PCT. GB Philadelphia 21 15 .583 „ Atlanta 18 20 .474 4 New York 18 20 .474 4 Washington 15 22 .405 6 Miami 10 28 .263 12 CENTRAL DIVISION W L PCT. GB Chicago 22 14 .611 „ Milwaukee 24 16 .600 „ St. Louis 22 16 .579 1 Pittsburgh 17 17 .500 4 Cincinnati 16 22 .421 7 WEST DIVISION W L PCT. GB Los Angeles 25 15 .625 „ Arizona 22 16 .579 2 San Diego 21 17 .553 3 Colorado 17 20 .459 6 San Francisco 16 21 .432 7Thursdays GamesChicago Cubs 4, Miami 1 Cincinnati 3, Oakland 0 Colorado 12, San Francisco 11 St. Louis 17, Pittsburgh 4 Arizona 3, Atlanta 2, 10 innings Washington 6, L.A. Dodgers 0Fridays GamesMilwaukee 7, Chicago Cubs 0 N.Y. Mets 11, Miami 2 Philadelphia at Kansas City, late Pittsburgh at St. Louis, late San Diego at Colorado, late Atlanta at Arizona, late Washington at L.A. Dodgers, late Cincinnati at San Francisco, lateTodays GamesPittsburgh (Lyles 2-1) at St. Louis (Mikolas 4-2), 2:15 p.m. Milwaukee (Davies 4-0) at Chicago Cubs (Hamels 3-0), 2:20 p.m. Miami (Alcantara 1-3) at N.Y. Mets (deGrom 2-4), 7:10 p.m. Philadelphia (E”in 4-3) at Kansas City (Keller 2-3), 7:15 p.m. Atlanta (Gausman 1-3) at Arizona (Kelly 3-3), 8:10 p.m. San Diego (Lucchesi 3-2) at Colorado (Gray 3-3), 8:10 p.m. Cincinnati (DeSclafani 2-1) at San Francisco (Samardzija 2-1), 9:05 p.m. Washington (Scherzer 1-4) at L.A. Dodgers (Buehler 4-0), 9:10 p.m.Sundays GamesMiami at N.Y. Mets, 1:10 p.m. Philadelphia at Kansas City, 2:15 p.m. Pittsburgh at St. Louis, 2:15 p.m. San Diego at Colorado, 3:10 p.m. Cincinnati at San Francisco, 4:05 p.m. Atlanta at Arizona, 4:10 p.m. Washington at L.A. Dodgers, 4:10 p.m. Milwaukee at Chicago Cubs, 7:05 p.m.PRO BASKETBALLNBA PLAYOFFSAll times EasternSECOND ROUND (Best-of-7; x-if necessary) CONFERENCE SEMIFINALS EASTERN CONFERENCE MILWAUKEE 4, BOSTON 1April 28: Boston, 112-90 April 30: Milwaukee, 123-102 May 3: Milwaukee, 123-116 May 6: Milwaukee, 113-101 Wednesday: Milwaukee, 116-91TORONTO 3, PHILADELPHIA 3April 27: Toronto, 108-95 April 29: Philadelphia, 94-89 May 2: Philadelphia, 116-95 May 5: Toronto, 101-96 May 7: Toronto, 125-89 Thursday: Philadelphia, 112-101 Sunday: at Toronto, 7 p.m.WESTERN CONFERENCE GOLDEN STATE 3, HOUSTON 2April 28: Golden State, 104-100 April 30 : Golden State, 115-109 May 4: Houston, 126-121, OT May 6: at Houston, 112-108 Wednesday: Golden State, 104-99 Friday: at Houston, late x -Sunday: at Golden State, 3:30 p.m.DENVER 3, PORTLAND 3April 29: Denver, 121-113 May 1: Portland, 97-90 May 3: Portland, 140-137, 4OT May 5: Denver, 116-112 May 7: Denver, 124-98 Thursday: Portland, 119-108 Sunday: at Denver, 3:30 or 7 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE At St. Louis -161 Pittsburgh +151 At Chicago -135 Milwaukee +125 At New York -275 Miami +245 At Arizona Off Atlanta Off At Colorado Off San Diego Off Cincinnati -131 At San Fran +121 At LA Dodgers -140 Washington +130American LeagueAt Boston -185 Seattle +170 At Minnesota, G1 -151 Detroit +141 At Minnesota, G2 Off Detroit Off At Toronto -145 Chicago +135 LA Angels -141 At Baltimore +131 Cleveland -131 At Oakland +121 At Tampa Bay Off New York Off At Houston Off Texas OffInterleaguePhiladelphia -143 At Kansas City +133NATIONAL BASKETBALL ASSOCIATION PLAYOFFS SundayFAVORITE LINE O/U UNDERDOG At Toronto 6 209 Philadelphia At Denver 5 212 PortlandNATIONAL HOCKEY LEAGUE STANLEY CUP PLAYOFFS TodayFAVORITE LINE UNDERDOG LINE At San Jose -128 St. Louis +118SundayAt Boston -152 Carolina +142 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueSEATTLE MARINERS „ Recalled INFs J.P. Crawford and Shed Long from Tacoma (PCL). Placed INF Dylan Moore on the 10-day IL. Optioned RHP Chasen Bradford to AA Tacoma. TAMPA BAY BUCCANEERS „ Placed C Mike Zunino 10-day IL. Selected the contract of C Anthony Bemboom from Durham (IL). Activated OF Austin Meadows from the 10-day IL. Recalled RHP Casey Sadler from Durham. Optioned INFOF Andrew Velazquez to Durham. TORONTO BLUE JAYS „ Placed RHP Clay Buchholz placed on the 10-day IL, retroactive to May 9. Recalled LHP Thomas Pannone from Buffalo (IL). Designated OF SCrates Brito for assignment. Recalled OF Jonathan Davis recalled from Buffalo. Selected the contract of RHP Javy Guerra from Buffalo.American AssociationLINCOLN SALTDOGS „ Acquired LHP Evan Korson from Florence (FL) for a player to be named. TEXAS AIRHOGS „ Signed OF Stewart Ijames. WINNIPEG GOLDEYES „ Released RHP Trevor Charpie.Atlantic LeagueLONG ISLAND DUCKS „ Signed RHP George Kontos. Placed LHP Bennett Parry on the inactive list. SUGAR LAND SKEETERS „ Announced the retirement of 1B James Loney.Frontier LeagueSCHAUMBURG BOOMERS „ Traded LHP James Mulry to the Rockland Boulders of the Can-Am League.BASKETBALLWomens National Basketball AssociationNEW YORK LIBERTY „ Waived G Kolby Morgan.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Signed CB Nate Brooks and RB Wes Hills. Released OL Justin Evans, Zack Golditch, Will House and Brant Weiss; WRs Bryant Mitchell and Jalen Tolliver; CB Jonathan Moxey; DL Pasoni Tasini and RB Brandon Wilds. CINCINNATI BENGALS „ Signed DT Renell Wren, G-C Michael Jordan, HB Trayveon Williams, HB Rodney Anderson, Jordan Brown, LB Curtis Akins, CB Anthony Chesley, QB Jake Dolegala, G-OT OShea Dugas, HB Jordan Ellis, WR Charles Holland, S Tyree Kinnel, WR Stanley Morgan, G-OT Keaton Sutherland and WR Damion Willis. DETROIT LIONS „ Released WR Brandon Reilly. Signed TE Nate Becker, G Beau Benzschawel, LB Malik Carney, WR Jonathan Duhart, LB Tre Lamar, S C.J. Moore, OT Matt Nelson, TE Donald Parham, LB Anthony Pittman, OT Ryan Pope, DT Ray Smith, G Micah St. Andrew and DT Kevin Strong. NEW ENGLAND PATRIOTS „ Signed TE Ben Watson, DB JoeJuan Williams, OL Yodny Cajuste, OL Hjalte Froholdt, QB Jarrett Stidham, DL Byron Cowart, P Jake Bailey and DB Ken Webster. NEW YORK JETS „ Signed LB Jamey Mosley; DL Fred Jones; RB Jalin Moore; WRs Greg Dortch and Jeff Smith; OL Tyler Jones, Toa Lobendahn and Wyatt Miller; DL Justin Alexandre, Kyle Phillips, Trevon Sanders and MyQuon Stout; LB Jeff Allison; CB (Akron); Ss John Battle, Santos Ramirez; TE Trevon Wesco; LB Blake Cashman and CB Blessuan Austin. Waived CB Rashard Robinson, WR Stacy Coley and DL Charles Tapper. OAKLAND RAIDERS „ Signed WR Brian Burt. TAMPA BAY BUCCANEERS „ Placed LB Kendell Beckwith on the reserve/NFI list. Signed WRS Anthony Johnson, DaMarkus Lodge, Cortrelle Simpson and Malik Taylor; CB Jalen Allison; RB Bruce Anderson; G Zack Bailey; LBs Kahzin Daniels and Dare Odeyingbo; S Lukas Denis; QB Nick Fitzgerald; LS Dan Godsil; OTs Israel Helms and Brock Ruble; TE Isaiah Searight and C Nate Trewyn. TENNESSEE TITANS „ Signed S JoJo Tillery. WASHINGTON REDSKINS „ Waived TE Elkanah Dillon.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Agree to terms with WR Chris Matthews on three-year contract. Signed DB Nick Hallett and DL Tariq LaChance.HOCKEYNational Hockey LeagueCALGARY FLAMES „ Signed D Alexander Yelesin to a two-year contract. OTTAWA SENATORS „ Signed D Olle Alsing to a two-year, entry-level contract.SOCCERMajor League SoccerMLS „ Fined LA Galaxy F Zlatan Ibrahimovi for simulation/embellishment during a May 8 match against Columbus.North American Soccer LeagueSKY BLUE FC „ Signed G Kaylan Marckese and M-D Sabrina Flores.COLLEGESALVERNIA „ Named Rayne Reber womens basketball coach. IOWA „ Announced mens junior basketball F Cordell Pemsls hardship waiver petition was approved by the Big Ten Conference. NEBRASKA „ Announced junior mens basketball G-F has transferred from Nevada. PURDUE „ Named Micah Shrewsberry mens associate head basketball coach. ST. JOHNS „ Named Van Macon mens assistant basketball coach.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternCONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE BOSTON 1, CAROLINA 0Thursday: Boston, 5-2 Sunday: at Boston, 3 p.m. Tuesday: at Carolina, 8 p.m. Thursday, May 16: at Carolina, 8 p.m. x-Saturday, May 18: at Boston, 7:15 p.m. x-Monday, May 20: at Carolina, 8 p.m. x-Wednesday, May 22: at Boston, 8 p.m.WESTERN CONFERENCE ST. LOUIS VS. SAN JOSEToday: at San Jose, 8 p.m. Monday: at San Jose, 9 p.m. Wednesday, May 15: at St. Louis, 8 p.m. Friday, May 17: at St. Louis, 8 p.m. x-Sunday, May 19: at San Jose, 3 p.m. x-Tuesday, May 21: at St. Louis, 8 p.m. x-Thursday, May 23: at San Jose, 9 p.m.AHL CALDER CUP PLAYOFFSAll times EasternDIVISION FINALS (Best-of-7, x-if necessary) EASTERN CONFERENCE ATLANTIC DIVISION CHARLOTTE 4, HERSHEY 0May 3: Charlotte, 4-1 May 4: Charlotte, 7-3 May 7: Charlotte, 3-1 Wednesday: Charlotte, 5-2NORTH DIVISION TORONTO 4, CLEVELAND 0May 1: Toronto, 5-2 May 3: Toronto, 4-3, OT May 5: Toronto, 2-0 May 7: Toronto, 6-2WESTERN CONFERENCE CENTRAL DIVISION CHICAGO 2, IOWA 2May 1: Chicago, 3-2, OT May 2: Chicago, 4-3 May 5: Iowa, 2-0 Wednesday: Iowa, 2-1 Friday: at Iowa, late Monday: at Chicago, 8 p.m. x-Wednesday, May 15: at Chicago, 8 p.m.PACIFIC DIVISION SAN DIEGO 2, BAKERSFIELD 1May 3: San Diego, 3-2, 4OT May 4: San Diego, 4-1 Wednesday: Bakers“eld, 7-6, OT Friday: at San Diego, late Today: at Bakers“eld, 10 p.m. x-Monday: at San Diego, 10 p.m. x-Wednesday, May 15: at Bakers“eld, 10 p.m.ECHL KELLY CUP PLAYOFFSAll times EasternTHIRD ROUND (Best-of-7; x-if necessary) CONFERENCE FINALS EASTERN CONFERENCE NEWFOUNDLAND VS. FLORIDAFriday: at Florida, late Today: at Florida, 7 p.m. Wednesday, May 15: at Newfoundland, 5:30 p.m. Friday, May 17: at Newfoundland, 5:30 p.m. x-Saturday, May 18: at Newfoundland, 5:30 p.m. x-Tuesday, May 21: at Florida, 7:30 p.m. x-Wednesday, May 22: at Florida, 7:30 p.m.WESTERN CONFERENCE TULSA VS. TOLEDOFriday: at Toledo, late Sunday: at Toledo, 5:15 p.m. Wednesday, May 15: at Tulsa, 8:05 p.m. Friday, May 17: at Tulsa, 8:05 p.m. x-Saturday, May 18: at Tulsa, 8:05 p.m. x-Monday, May 20: at Toledo, 7:35 p.m. x-Wednesday, May 22: at Tulsa, 8:05 p.m.AUTO RACINGNASCAR MONSTER ENERGY CUPDIGITAL ALLY 400Fridays qualifying; lineup for Saturdays race at Kansas Speedway, Kansas City, Kan.(Car number in parentheses)1. (4) Kevin Harvick, Ford, 179.217 mph. 2. (10) Aric Almirola, Ford, 178.725. 3. (14) Clint Bowyer, Ford, 178.324. 4. (41) Daniel Suarez, Ford, 178.247. 5. (9) Chase Elliott, Chevrolet, 177.954. 6. (19) Martin Truex Jr., Toyota, 177.357. 7. (24) William Byron, Chevrolet, 177.148. 8. (42) Kyle Larson, Chevrolet, 176.875. 9. (2) Brad Keselowski, Ford, 176.817. 10. (88) Alex Bowman, Chevrolet, 176.806. 11. (20) Erik Jones, Toyota, 176.603. 12. (43) Bubba Wallace, Chevrolet, 176.592. 13. (18) Kyle Busch, Toyota, 176.551. 14. (1) Kurt Busch, Chevrolet, 176.551. 15. (13) Ty Dillon, Chevrolet, 176.442. 16. (21) Paul Menard, Ford, 176.217. 17. (11) Denny Hamlin, Toyota, 176.177. 18. (48) Jimmie Johnson, Chevrolet, 176.051. 19. (12) Ryan Blaney, Ford, 176.033. 20. (22) Joey Logano, Ford, 175.730. 21. (17) Ricky Stenhouse Jr., Ford, 175.713. 22. (3) Austin Dillon, Chevrolet, 175.604. 23. (34) Michael McDowell, Ford, 175.222. 24. (32) Corey LaJoie, Ford, 175.211. 25. (00) Landon Cassill, Chevrolet, 175.194. 26. (8) Daniel Hemric, Chevrolet, 175.182. 27. (37) Chris Buescher, Chevrolet, 174.820. 28. (6) Ryan Newman, Ford, 174.797. 29. (95) Matt DiBenedetto, Toyota, 174.661. 30. (31) Tyler Reddick, Chevrolet, 174.576. 31. (47) Ryan Preece, Chevrolet, 174.543. 32. (52) Bayley Currey, Ford, 174.441. 33. (38) David Ragan, Ford, 174.239. 34. (77) Quin Houff, Chevrolet, 173.505. 35. (36) Matt Tifft, Ford, 173.121. 36. (15) Ross Chastain, Chevrolet, 172.844. 37. (51) Cody Ware, Chevrolet, 170.940. 38. (46) Joey Gase, Toyota, 168.608. 39. (66) Timmy Hill, Toyota, 156.590. 40. (27) Reed Sorenson, Chevrolet, 0.000.NASCAR GANDER OUTDOORS TRUCKDIGITAL ALLY 250Fridays qualifying for Fridays nigh race at Kansas Speedway, Kansas City, Kan.(Car number in parentheses)1. (88) Matt Crafton, Ford, 177.288 mph. 2. (17) Tyler Ankrum, Toyota, 177.212. 3. (18) Harrison Burton, Toyota, 177.125. 4. (24) Brett Mof“tt, Chevrolet, 176.991. 5. (4) Todd Gilliland, Toyota, 176.800. 6. (45) Ross Chastain, Chevrolet, 176.644. 7. (16) Austin Hill, Toyota, 176.488. 8. (12) Gus Dean, Chevrolet, 176.344. 9. (2) Sheldon Creed, Chevrolet, 176.338. 10. (52) Stewart Friesen, Chevrolet, 176.286. 11. (46) Riley Herbst, Toyota, 176.286. 12. (13) Johnny Sauter, Ford, 175.730. 13. (98) Grant En“nger, Ford, 175.655. 14. (99) Ben Rhodes, Ford, 175.518. 15. (54) Natalie Decker, Toyota, 175.245. 16. (3) Jordan Anderson, Chevrolet, 173.316. 17. (02) Tyler Dippel, Chevrolet, 172.684. 18. (20) Spencer Boyd, Chevrolet, 172.123. 19. (22) Austin Wayne Self, Chevrolet, 171.135. 20. (8) Joe Nemechek, Chevrolet, 171.059. 21. (51) Brandon Jones, Toyota, 170.767. 22. (87) Timmy Hill, Chevrolet, 170.320. 23. (44) Angela Ruch, Chevrolet, 170.256. 24. (38) TJ Bell Jr., Chevrolet, 166.667. 25. (34) Josh Bilicki, Chevrolet, 166.154. 26. (33) Josh Reaume, Chevrolet, 165.873. 27. (0) Joey Gase, Chevrolet, 165.477. 28. (6) Norm Benning, Chevrolet, Owner Points. 29. (10) Jennifer Jo Cobb, Chevrolet, Owner Points. 30. (1) Bayley Currey, Toyota, 0.000.NTT INDYCAR INDYCAR GRAND PRIXAfter Friday qualifying for todays race at Indianapolis Motor Speedway, Indianapolis, Indiana Lap length: 2.439 miles(Car number in parentheses)1. (10) Felix Rosenqvist, Dallara, 128.597 mph. 2. (9) Scott Dixon, Dallara-Honda, 128.56. 3. (60) Jack Harvey, Dallara-Honda, 128.512. 4. (88) Colton Herta, Dallara-, 128.417. 5. (20) Ed Jones, Dallara-Honda, 128.254. 6. (12) Will Power, Dallara-Chevrolet, 127.64. 7. (15) Graham Rahal, Dallara-Honda, 128.716. 8. (22) Simon Pagenaud, Dallara-Chevrolet, 128.661. 9. (7) Marcus Ericsson, Dallara-, 128.651. 10. (18) Sebastien Bourdais, Dallara-Honda, 128.557. 11. (30) Takuma Sato, Dallara-Honda, 128.5. 12. (21) Spencer Pigot, Dallara-Chevrolet, 128.238. 13. (2) Josef Newgarden, Dallara-Chevrolet, 127.949. 14. (19) Santino Ferrucci, Dallara-, 128.275. 15. (3) Helio Castroneves, Dallara-Chevrolet, 127.902. 16. (28) Ryan Hunter-Reay, Dallara-Honda, 127.95. 17. (27) Alexander Rossi, Dallara-Honda, 127.809. 18. (5) James Hinchcliffe, Dallara-Honda, 127.676. 19. (31) Patricio OWard, Dallara-, 127.717. 20. (26) Zach Veach, Dallara-Honda, 127.591. 21. (4) Matheus Leist, Dallara-Chevrolet, 127.668. 22. (59) Max Chilton, Dallara-Chevrolet, 127.331. 23. (98) Marco Andretti, Dallara-Honda, 127.438. 24. (14) Tony Kanaan, Dallara-Chevrolet, 127.026. GOLFPGA TOURAT&T BYRON NELSONFridays leaders at Trinity Forest GC, Dallas. Purse: $7.9 million. Yardage: 7,371; Par: 71 (36-35) SECOND ROUND Sung Kang 65-61„126 Matt Every 65-65„130 Tyler Duncan 64-66„130 Brooks Koepka 65-66„131 Rory Sabbatini 67-65„132 Martin Laird 67-66„133 Beau Hossler 67-66„133 Roberto Daz 66-67„133 Michael Thompson 66-68„134 Jordan Spieth 68-67„135 Matt Jones 65-70„135 Jonas Blixt 65-70„135 Sebastin Muoz 69-66„135 Stephan Jaeger 69-66„135 Doug Ghim 69-66„135 Zack Sucher 67-68„135 Henrik Stenson 67-69„136 Scottie Schef”er 67-69„136 Seth Reeves 66-70„136 Thomas Pieters 70-66„136 Vaughn Taylor 69-67„136 C.T. Pan 66-70„136 Kevin Tway 70-66„136 Scott Piercy 67-69„136 J.J. Spaun 66-70„136 Cameron Davis 67-69„136 Ollie Schniederjans 68-69„137 Shawn Stefani 65-72„137 Hideki Matsuyama 67-70„137 Kiradech Aphibarnrat 69-68„137 Ryan Palmer 68-69„137 Kevin Na 69-68„137 Russell Knox 68-69„137 Joey Garber 68-69„137 Davis Riley 68-69„137 Carlos Ortiz 69-69„138 Sam Burns 66-72„138 Patrick Reed 70-68„138 Pat Perez 67-71„138 Padraig Harrington 69-69„138 Cameron Tringale 69-69„138 Morgan Hoffmann 70-68„138 Curtis Luck 71-67„138 Bill Haas 68-70„138 Aaron Wise 69-69„138 Daniel Berger 66-72„138 Russell Henley 71-67„138 Chad Campbell 65-73„138 Alex Noren 70-68„138 Kramer Hickok 65-73„138 Justin Harding 66-73„139 Ryan Moore 69-70„139 Daniel Chopra 72-67„139 Peter Malnati 70-69„139 Seamus Power 72-67„139 Nicholas Lindheim 70-69„139 Brady Schnell 72-67„139 Branden Grace 69-70„139 Bud Cauley 70-69„139 Keith Mitchell 66-73„139 Troy Merritt 65-74„139 Brian Stuard 67-72„139 Harris English 68-71„139 David Lingmerth 71-68„139 Alex Prugh 68-71„139 Tom Hoge 64-75„139 Peter Uihlein 69-71„140 Rafa Cabrera Bello 70-70„140 Roger Sloan 72-68„140 Kyoung-Hoon Lee 68-72„140 Johnson Wagner 72-68„140 Chase Wright 68-72„140 Dylan Frittelli 68-72„140 Wes Roach 70-70„140 Brandon Harkins 68-72„140 Ben Crane 68-72„140 Denny McCarthy 63-77„140 Brian Gay 68-72„140 Abraham Ancer 69-71„140 Sungjae Im 71-69„140 Chad Collins 68-72„140 Sepp Straka 69-71„140 Nate Lashley 67-73„140 FAILED TO MAKE THE CUT John Senden 73-68„141 Freddie Jacobson 71-70„141 Dominic Bozzelli 69-72„141 Mackenzie Hughes 67-74„141 Derek Oland 71-70„141 Ryan Blaum 70-71„141 Martin Piller 73-68„141 J.T. Poston 69-72„141 Will MacKenzie 73-68„141 Jim Herman 73-68„141 Scott Stallings 69-72„141 Brandon Hagy 74-67„141 Billy Hurley III 69-72„141 Jim Knous 69-72„141 Alvaro Ortiz 69-72„141 David Hearn 69-73„142 Hudson Swafford 72-70„142Josh Teater 69-73„142 Tyrone Van Aswegen 71-71„142 Wyndham Clark 72-70„142 Nick Watney 70-72„142 Rod Pampling 70-72„142 Ernie Els 69-73„142 Lucas Bjerregaard 70-72„142 Adam Svensson 70-72„142 Thorbjrn Olesen 72-70„142 Adam Schenk 73-70„143 Brian Harman 70-73„143 Chris Stroud 69-74„143 Hank Lebioda 74-69„143 Jimmy Walker 71-72„143 Andres Romero 67-76„143 John Chin 69-74„143 Cody Gribble 71-73„144 Ben Silverman 74-70„144 Kelly Kraft 71-73„144 Colt Knost 71-73„144 Brendon Todd 68-76„144 Anirban Lahiri 70-75„145 Sam Saunders 72-73„145 Robert Streb 72-73„145 Luke Donald 76-69„145 Nick Taylor 73-72„145 Anders Albertson 72-73„145 Sangmoon Bae 70-75„145 Parker McLachlin 73-73„146 Roland Thatcher 71-75„146 Michael Kim 74-73„147 Austin Cook 75-72„147 Trey Mullinax 68-79„147 Tom Lovelady 73-74„147 Jos de Jess Rodrguez 77-70„147 Chris Thompson 75-72„147 Zack Fischer 74-73„147 Ricky Barnes 75-72„147 Julin Etulain 68-79„147 Stuart Deane 73-74„147 Fabin Gmez 75-73„148 George McNeill 70-78„148 Derek Fathauer 75-73„148 Kris Blanks 72-76„148 Kyle Jones 73-76„149 Will Claxton 77-72„149 Todd Balkin 75-74„149 J.J. Henry 76-74„150 a-Tony Romo 76-74„150 Whee Kim 75-77„152 Roberto Castro 71-82„153 Jonathan Byrd 78-75„153 Smylie Kaufman 76-78„154 Martin Trainer 78„WD FEDEX CUP LEADERS Through May 5 POINTS MONEY 1. Matt Kuchar 2,030 $5,394,944 2. Xander Schauffele 1,562 $4,485,399 3. Rory McIlroy 1,532 $5,068,264 4. Paul Casey 1,370 $3,510,536 5. Dustin Johnson 1,242 $3,972,139 6. Rickie Fowler 1,197 $3,164,230 7. Jon Rahm 1,136 $3,075,538 8. Brooks Koepka 1,121 $3,545,927 9. Gary Woodland 1,102 $3,020,845 10. Charles Howell III 1,086 $2,604,266 11. Justin Rose 1,067 $2,968,469 12. Justin Thomas 1,064 $2,745,300 13. Marc Leishman 1,050 $2,684,854 14. Kevin Kisner 958 $2,700,854 15. Francesco Molinari 909 $3,027,438 16. Patrick Cantlay 905 $2,319,890 17. Tiger Woods 888 $2,804,717 18. Phil Mickelson 886 $2,293,980 19. Ryan Palmer 876 $2,338,840 20. Corey Conners 862 $2,282,750 21. Keith Mitchell 847 $2,234,593 22. Bryson DeChambeau 815 $2,118,629 23. Sungjae Im 769 $1,875,734 24. J.B. Holmes 768 $1,951,854 25. Si Woo Kim 710 $1,830,373 26. Tony Finau 706 $2,184,659 27. Lucas Glover 702 $1,707,654 28. Kevin Tway 699 $1,574,843 29. Joel Dahmen 694 $1,778,614 30. C.T. Pan 693 $1,675,485 31. Jim Furyk 692 $2,187,583 32. Jason Day 688 $2,125,919 33. Jason Kokrak 681 $1,648,056 34. Tommy Fleetwood 671 $1,931,552 35. Max Homa 669 $1,795,284 36. Scott Piercy 651 $1,659,190 37. Webb Simpson 645 $1,741,486 38. Adam Scott 630 $1,766,959 39. Cameron Champ 619 $1,515,091 40. Rafa Cabrera Bello 611 $1,670,539 41. Sergio Garcia 609 $1,666,758 42. Ian Poulter 598 $1,611,629 43. Hideki Matsuyama 592 $1,609,130 44. Adam Long 582 $1,330,624 45. Andrew Putnam 580 $1,446,406 46. Brandt Snedeker 574 $1,523,413 47. Ryan Moore 572 $1,416,810 48. Chez Reavie 562 $1,428,947 49. Graeme McDowell 557 $1,152,412 50. Adam Hadwin 542 $1,287,434 51. Louis Oosthuizen 541 $1,397,424 52. Danny Lee 520 $1,293,104 53. Jhonattan Vegas 500 $1,456,087 54. Charley Hoffman 497 $1,263,886 55. Emiliano Grillo 484 $1,208,047 56. Bubba Watson 474 $1,292,177 57. Abraham Ancer 471 $1,202,849 58. Branden Grace 469 $1,241,841 59. Patrick Rodgers 454 $1,028,191 60. Billy Horschel 447 $1,071,055 61. Michael Thompson 447 $1,079,238 62. Patrick Reed 423 $975,547 63. Chesson Hadley 423 $1,035,535 64. J.T. Poston 420 $937,554 65. Cameron Smith 413 $1,160,711 66. Keegan Bradley 402 $1,060,654 67. Brian Stuard 399 $916,755 68. Luke List 387 $994,480 69. Adam Schenk 385 $878,349 70. Aaron Baddeley 382 $799,051 71. Sung Kang 378 $948,122 72. Kiradech Aphibarnrat 377 $1,111,460 73. Harold Varner III 374 $822,389 74. Sam Ryder 374 $897,051 75. Scott Stallings 372 $922,491 76. Rory Sabbatini 367 $849,661 77. Talor Gooch 364 $834,536 78. J.J. Spaun 364 $926,342 79. Kevin Streelman 359 $905,324 80. Kyoung-Hoon Lee 356 $824,111 81. Martin Trainer 354 $692,155 82. Brian Gay 346 $846,277 83. Scott Brown 343 $795,837 84. Sam Burns 341 $769,701 85. Byeong Hun An 336 $955,083 86. Patton Kizzire 333 $854,847 87. Vaughn Taylor 333 $782,409 88. Ryan Armour 332 $721,036 89. Aaron Wise 317 $820,805 90. Chris Stroud 312 $733,481 91. Richy Werenski 309 $737,824 92. Bud Cauley 300 $659,916 93. Tyrrell Hatton 296 $723,005 94. Kyle Stanley 294 $757,870 95. Pat Perez 286 $862,998 96. Nick Taylor 284 $638,007 97. Kevin Na 284 $819,894 98. Wyndham Clark 283 $608,649 99. Russell Knox 281 $730,938 100. Troy Merritt 271 $607,793 101. Seamus Power 271 $684,168 102. Peter Malnati 270 $522,194 103. Ryan Blaum 265 $630,363 104. Denny McCarthy 260 $591,117 105. Mackenzie Hughes 257 $528,910 106. Matt Every 253 $576,829 107. Brice Garnett 251 $585,980 108. Scott Langley 251 $581,014 109. Roger Sloan 251 $502,389 110. Trey Mullinax 248 $510,414 111. Matt Jones 243 $503,602 112. Hudson Swafford 242 $545,191 113. Dominic Bozzelli 242 $497,787 114. Carlos Ortiz 238 $590,452 115. Zach Johnson 227 $482,480 116. Nick Watney 226 $447,369 117. Henrik Stenson 221 $547,218 118. Roberto Castro 221 $512,340 119. Bronson Burgoon 219 $551,897 120. Kelly Kraft 218 $473,903 121. Jim Knous 218 $473,800 122. Austin Cook 217 $516,888 123. Hank Lebioda 209 $464,795 124. Robert Streb 208 $462,479 125. Martin Laird 204 $439,975 126. Daniel Berger 204 $415,334 127. Jonathan Byrd 199 $358,262 128. Beau Hossler 199 $443,471 129. Nate Lashley 198 $390,454130. Shawn Stefani 198 $462,059 131. Jonas Blixt 197 $372,382 132. Harris English 196 $418,946 133. Alex Noren 195 $477,829 134. Bill Haas 189 $450,372 135. Brian Harman 189 $602,464 136. Dylan Frittelli 186 $322,398 137. Julin Etulain 186 $353,268 138. Johnson Wagner 181 $358,913 139. Chase Wright 181 $424,105 140. David Hearn 180 $366,076 141. Shane Lowry 180 $490,613 142. Jason Dufner 176 $488,515 143. Curtis Luck 176 $395,533 144. Cameron Tringale 176 $388,432 145. Brandon Harkins 171 $389,187 146. Ted Potter, Jr. 165 $431,051 147. Anders Albertson 164 $364,608 148. D.J. Trahan 163 $361,409 149. Russell Henley 163 $332,854 150. Kramer Hickok 162 $308,354PGA CHAMPIONS TOURREGIONS TRADITIONFridays leaders at Trinity Forest GC (Founders course), Birmingham, Ala. Purse: $2.4 million. Yardage: 7,299; Par: 72 (36-36) SECOND ROUND Steve Stricker 68-64„132 David Toms 67-67„134 Billy Andrade 68-67„135 Bernhard Langer 69-67„136 Glen Day 64-72„136 Paul Goydos 70-67„137 Scott Parel 71-66„137 Gary Hallberg 73-65„138 Miguel Angel Jimnez 68-70„138 Michael Bradley 71-68„139 Paul Broadhurst 73-66„139 Brandt Jobe 71-69„140 Marco Dawson 71-69„140 Kenny Perry 72-68„140 Lee Janzen 74-66„140 Kent Jones 72-68„140 Willie Wood 69-71„140 Kirk Triplett 73-67„140 Tom Byrum 71-69„140 Joey Sindelar 74-66„140 Billy Mayfair 72-68„140 David Frost 73-68„141 Jerry Kelly 71-70„141 Dan Forsman 71-70„141 Tommy Armour III 76-65„141 Retief Goosen 74-67„141 Shaun Micheel 73-68„141 Steve Jones 68-73„141 Tom Lehman 73-69„142 Jeff Maggert 69-73„142 Stephen Ames 71-71„142 Rocco Mediate 74-68„142 Mike Goodes 70-72„142 Jos Mara Olazbal 71-72„143 Joe Durant 74-69„143 Ian Woosnam 72-71„143 Fred Funk 72-71„143 Darren Clarke 72-71„143 Corey Pavin 73-70„143 Jerry Pate 70-74„144 Esteban Toledo 72-72„144 Scott Hoch 73-71„144 Doug Garwood 74-70„144 Olin Browne 71-73„144 Ken Tanigawa 75-69„144 Duffy Waldorf 72-72„144 Steve Flesch 75-70„145 Tim Petrovic 75-70„145 Kevin Sutherland 73-72„145 Gene Sauers 72-74„146 Carlos Franco 76-70„146 Spike McRoy 73-73„146 Jeff Sluman 73-73„146 David McKenzie 79-67„146 Scott McCarron 73-74„147 Bart Bryant 74-73„147 Wes Short, Jr. 75-72„147 Tommy Tolles 72-75„147 Vijay Singh 72-75„147 John Huston 75-73„148 Mark Calcavecchia 77-71„148 Woody Austin 74-74„148 Tom Pernice Jr. 79-69„148 Chris DiMarco 75-73„148 Russ Cochran 75-73„148 Mark McNulty 78-70„148 Fran Quinn 75-73„148 Paul Lawrie 76-73„149 Steve Pate 78-72„150 Len Mattiace 76-74„150 Jerry Smith 80-71„151 Bob Gilder 78-74„152 Tom Kite 77-79„156 Tom Gillis 81-80„161EUROPEAN TOURBRITISH MASTERSFridays leaders at Hillside Golf Club, Southport, England. Purse: $3.9 million. Yardage: 6,953; Par: 72 SECOND ROUND Matt Wallace, England 65-67„132 Nilas Lemke, Sweden 69-64„133 Ross Fisher, England 68-65„133 Thomas Detry, Belgium 66-67„133 Richie Ramsay, Scotland 66-67„133 Marcus Kinhult, Sweden 65-69„134 Matthew Jordan, England 63-72„135 Maximilian Kiefer, Germany 69-77„136 Lee Westwood, England 66-70„136 Victor Dubuisson, France 69-67„136 Scott Hend, Australia 68-69„137 Robert MacIntyre, Scotland 68-69„137 Guido Migliozzi, Italy 70-67„137 Tommy Fleetwood, England 68-69„137 Eddie Pepperell, England 70-67„137 Ashley Chesters, England 68-69„137 ALSO Sean Crocker, United States 67-71„138 MISSED THE CUT John Catlin, United States 71-77„148WEB.COM TOURKC GOLF CLASSICFridays leaders at Nicklaus GC at LionsGate, Overland Park, Kan. Purse: $675,000. Yardage: 7,251; Par: 72 (36-36) SECOND ROUND Luke Guthrie 69-67„136 Tim Wilkinson 71-67„138 Michael Gellerman 71-67„138 Austin Smotherman 72-67„139 Jack Maguire 71-68„139 Matt Harmon 68-71„139 Harry Higgs 73-67„140 Dan McCarthy 69-71„140 Mark Hubbard 71-69„140 Chris Naegel 71-69„140 Kyle Reifers 74-66„140 Nelson Ledesma 72-68„140 Henrik Norlander 69-72„141 Nick Voke 72-69„141 George Cunningham 71-70„141 Motin Yeung 65-76„141 Callum Tarren 71-71„142 Erik Compton 70-72„142 Steve Marino 67-75„142 Andy Zhang 71-71„142 Steve Wheatcroft 67-75„142 James Driscoll 71-71„142 Carl Yuan 72-70„142 Boo Weekley 73-69„142 David Skinns 72-70„142 John Peterson 71-71„142 T.J. Vogel 73-69„142 Rob Oppenheim 72-71„143 Daniel Summerhays 70-73„143 Joseph Bramlett 73-70„143 Kevin Lucas 74-69„143 Wade Bin“eld 72-71„143 Michael Arnaud 71-72„143 Jamie Arnold 71-72„143 Marcelo Rozo 72-71„143 Lanto Grif“n 73-71„144 Mark Anderson 72-72„144 Jimmy Gunn 71-73„144 Lee Hodges 72-72„144 Matthew NeSmith 75-69„144 Max Rottluff 73-71„144 Vincent Whaley 73-71„144 Jordan Niebrugge 73-71„144 Albin Choi 73-71„144 Edward Loar 72-73„145 John Merrick 73-72„145 Christian Brand 73-72„145 D.H. Lee 72-73„145 Ethan Tracy 72-73„145 Paul Haley II 72-73„145 Mickey DeMorat 74-71„145 Bo Hoag 73-72„145 Xinjun Zhang 74-71„145 Conrad Shindler 74-71„145 Brandon Crick 72-73„145 Seann Harlingten 72-73„145 Andrew Novak 71-74„145 Tyson Alexander 74-71„145 Brett Coletta 73-73„146 Justin Lower 75-71„146 Rico Hoey 75-71„146 William Harrold 73-73„146 Michael McGowan 73-73„146 Jonathan Hodge 73-73„146 Eric Steger 73-73„146 Brian Campbell 70-76„146 Michael Gligic 74-72„146 Rafael Campos 76-70„146 Bhavik Patel 73-73„146 Martin Flores 74-72„146 Scott Harrington 73-73„146 Joseph Winslow 73-73„146 Michael Miller 76-70„146 Brock Mackenzie 76-70„146 William Kropp 73-73„146 FAILED TO MAKE THE CUT Brad Hop“nger 71-76„147 Brett Drewitt 75-72„147 Rhein Gibson 78-69„147 Dicky Pride 76-71„147 Joshua Creel 73-74„147 Oliver Bekker 74-73„147 Emmanuel Kountakis 76-71„147 Byron Meth 74-73„147 Patrick Sullivan 73-74„147 Jordan Gumberg 74-73„147 Robby Shelton 76-71„147 Michael Johnson 72-75„147 Jason Bohn 76-71„147 Steven Ihm 74-73„147 J.T. Grif“n 72-75„147 Timothy Madigan 72-75„147 Greg Yates 74-73„147 Will Zalatoris 73-74„147 Vince Covello 73-75„148 Kevin Roy 76-72„148 Mookie DeMoss 75-73„148 Derek Ernst 73-75„148 Zac Blair 72-76„148 Matt Atkins 74-74„148 Vince India 75-73„148 Armando Favela 74-74„148 Norman Xiong 73-75„148 Blake Trimble 71-77„148 Scott Gutschewski 75-74„149 Mike Weir 76-73„149 Steven Alker 73-76„149 Brian Richey 75-74„149 Chad Ramey 73-76„149 Chase Hanna 75-74„149 Ted Smith 74-75„149 Hunter Stewart 74-75„149 Erik Barnes 74-75„149 Trevor Cone 75-74„149 Sebastian Cappelen 76-73„149 Max Greyserman 76-73„149 Ryan Brehm 75-75„150 Todd Baek 74-76„150 Charlie Saxon 73-77„150 Taylor Montgomery 73-77„150 MJ Daffue 74-76„150 Olin Browne, Jr. 77-73„150 Brett Quigley 74-76„150 Jay McLuen 76-74„150 Drew Weaver 72-79„151 Tag Ridings 76-75„151 Brad Fritsch 78-73„151 Zecheng Dou 75-76„151 Ryan Yip 74-77„151 Nicolas Echavarria 73-78„151 JD Dornes 76-75„151 Zahkai Brown 73-78„151 Oscar Fraustro 72-80„152 Gage Ihrig 76-76„152 Ben Kohles 77-75„152 Jonathan Randolph 73-79„152 Ben Taylor 74-78„152 Andres Gallegos 76-76„152 Corey Pereira 75-77„152 Zachary Edmondson 76-76„152 Horacio Len 77-76„153 Danny Walker 77-77„154 Michael Buttacavoli 75-79„154 Ben Polland 77-77„154 Thomas Bass 79-75„154 Sam Love 77-77„154 SCOREBOARD

PAGE 34

Page 6 E/N/C www.yoursun.com The Sun | Saturday, May 11, 2019By RICK STROUDTAMPA BAY TIMESTAMPA The hope for Bucs defensive end Jason Pierre-Paul is that the neck fracture he sustained in a one-car accident May 2 is one of those “ve or six month things, coach Bruce Arians said Friday. That means under the best-case scenario, Pierre-Paul may not return to the “eld until late September or early October. If Pierre-Paul requires surgery, he likely would miss the season. Arians said he has spoken to Pierre-Paul but had no further update on his condition. No, I think thats still ongoing and like (general manager) Jason (Licht) said, you know, weve got our “ngers crossed and praying for him, Arians said. Its very unfortunate. And all we can do is pray and hope for the best and hope its one of those “ve or six month things and go from there. Pierre-Paul, who led the Bucs with 12.5 sacks last season after being acquired in a trade with the New York Giants, lost control of his red Ferrari in wet conditions around 2:38 a.m. Sept. 2 and hit a concrete barrier on Interstate 95 near the Fort Lauderdale-Hollywood International Airport. Pierre-Paul can be heard telling the dispatcher on a 911 call to the Florida Highway Patrol that he was not injured but needed help removing his car. Pierre-Paul 30, and his passenger, James Thompson, 31, were taken to Broward Health Medical Center around 3 a.m., the report says. The FHP report says Pierre-Pauls condition was apparently normal at the time of the crash. But the Bucs had Pierre-Paul evaluated last week by specialists, who reportedly discovered a fracture in a neck vertebrae. Arians said he told Pierre-Paul, he has my prayers and just stay positive, he said. Arians said the Bucs have not begun to make contingency plans if Pierre-Paul is unable to play this season. I dont know what the answer is yet, if hes going to play, if hes not going to play, Arians said. Well just practice with the guys we have. Its just like anybody else getting hurt, on the “eld or off the “eld. You march on. Beckwith to miss second straight season TAMPA „ After numerous evaluations from orthopedic specialists, linebacker Kendell Beckwith will be placed on the reserve/non-football injury list by the Bucs, meaning he will miss at least a second straight season. In fact, the Bucs are fearful that Beckwiths injury might be career-ending. Beckwith, a third-round pick from LSU in 2017, was a passenger in an automobile accident with Tigers teammate Lamin Barrow on April 12, 2018, fracturing his ankle and undergoing surgery. He was placed on the reserve/non-football injury list last September 1 to start the season and tried to return Oct. 31. But after three weeks of practice, he was unable to regain his form and missed the entire season. It would be a devastating outcome for the 24-year-old Beckwith, who needed only eight months to recover from a torn anterior cruciate ligament in his knee at LSU to play as a rookie for the Bucs. The 6-foot-3, 243-pound Beckwith demonstrated amazing versatility, playing ever linebacker position as a rookie. He had 73 tackles, one sack and one forced fumble in his “rst pro season with the Bucs. The news was not totally unexpected, but it comes only little more than a week after defensive end Jason Pierre-Paul sustained a fractured vertebrae in his neck after crashing his Ferrari into a concrete barrier on I-95 May 2. If Pierre-Paul needs surgery, he could miss the season. The Bucs drafted LSU linebacker Devin White No. 5 overall and signed Cardinals free agent Deone Bucannon in the off-season.Arians hopes Pierre-Paul can avoid surgeryTAMPA BAY TIMES PHOTOKendell Beckwith, who had 73 tackles with the Bucs in his rookie year but missed last season after fracturing his ankle in an automobile accident, will miss the upcoming season as well. BUCS BY STEVEN MARCUSNEWSDAYNEW YORK „ Ed Kranepools second miracle likely will enable him to attend the reunion in June of the “rst one nearly 50 years ago when he was the “rst baseman on the 1969 world champion Mets. At 74, Kranepool has a new kidney, and the perpetual smile on his face Friday underscored the report by Dr. Frank S. Darras that Kranepools kidney function was close to normal,Ž three days after receiving the organ donation from Deborah Barbieri, a 56-year-old Mets fan from Glenwood Landing. Kranepools transplant occurred in what Darras termed a paired exchange.Ž Barbieris husband, Al, a 55-year-old former volunteer “re“ghter and retired Town of Oyster Bay “re inspector, received a transplant from Oakdale resident Brian Cooney, a Port Authority policeman assigned to LaGuardia Airport. In your lifetime I guess youre associated, involved with many, many teams,Ž Kranepool said from a wheelchair during a news conference at Stony Brook University Hospital. His wife, Monica, sat teary-eyed in the audience. Kranepool is expected to be released from the hospital Saturday and will be closely monitored by Darras. Ive been lucky to have a great team at home, my wife and family. And also the Met organization,Ž Kranepool said. Ive been with them since 1962. Those are the only two teams I knew up until that time. Now I have an extended team,Ž he said referring to the transplant team, the donors and their families. Deborah Barbieri said she was surprisedŽ upon learning that Kranepool would be the recipient of her kidney. She was not a match for her husband. I decided to take a shot, go on the list, and its the best thing I ever did,Ž she said. Her rare blood type was an exact match for Kranepool, Darras said. And the former major leaguer was fortunate, even though it took two years. Over 113,000 in the U.S. are awaiting transplants, 8,000 in New York State,Ž Darras said. Unfortunately, there are not enough organs to get people transplanted.Ž Barbieris husband, also a big Mets fan, had been on dialysis for two years. Its very dif“cult to sit there with people who are next to you one day and the next day theyre not there,Ž Al Barbieri said. Its usually not a good reason why theyre not there. People pass away on dialysis.Ž Referring to Cooney, he said, Police of“cers are here in the world today so that “remen can be heroes, too. With this transplant, Ill be able to see my children graduate, Ill be able to go to their weddings. Ill be able to see my grandchildren and thats very special to me.Ž Cooney, 45, said he belonged to the NYPD in 2001 and was a responder during the 9/11 terrorist attacks on the World Trade Center. He said he has had a good life and just wanted to pay it forward,Ž by helping someone else. Hes a Yankees fan but said he would celebrate Kranepools 69 team. Darras said dialysis likely would have been the next step for Kranepool. He has gotten very, very close,Ž he said. His numbers were at the point, if he didnt get a kidney soon, he was going to be on dialysis. Adding dialysis makes life very rough physically, emotionally.Ž Now, Kranepool is planning a summer of relaxation in the Hamptons and activities related to the reunion the last weekend of June. You get that call, they saved your life,Ž he said when learning a donor had been found. Its like magic. I do feel better already. They say itll take time for me to feel as good as I can feel. I feel good. I expect to feel better.ŽEx-Mets All-Star Kranepool gets kidney transplant AP PHOTORays pitcher Tyler Glasnow left Fridays game against the New York Yankees, in St. Petersburg, with forearm tightness. Glasnow struck out nine, while allowing “ve hits and three earned runs. MLBRays bench. Cash and an athletic trainer came out, and it was obvious something was wrong and he was coming out, having thrown 92 pitches on the night. Sure, its only May. But there were some reasons, and a few words, to make it feel like a big series between the top two teams in the AL East. First, because it was the “rst time the teams met this season, the Rays rolling off to one of the best starts in the majors, and the Yankees, despite a slew of injuries, staying right with them, 1 games back going into play Friday. Its just going to be a huge, huge series for us to develop that mindset like, Hey, we can beat these guys, and we will, Rays veteran center“elder Kevin Kiermaier said. But it will be huge this weekend to prove that early and often. Second, because theyre about to play a lot. Three games this weekend here, three more next weekend in New York. Of the 19 games between them, 17 are being played less than 10 weeks. After July 18 they play only twice more, and not until Sept. 24-25. Six games in eight, its going to be a challenge, Rays manager Kevin Cash said. I mean, theyre good. I dont know, if we went 6-0 does that mean we are that much better? If we go 0-6 are we that much worse? I try not to get too far ahead of that. Our pitching has done really, really well. Were in every ball game because of them. Its our turn to overcome some injuries. One secret to the Rays success has been scoring in the “rst inning, but it was the Yankees who grabbed the early lead. LeMahieu reached when Yandy Diaz “elded his grounder and bounced the throw, which struck “rst baseman Ji-Man Choi in the chest, requiring some brief medical attention. A Gary Sanchez single loaded the bases, and what appeared a clear cross up between Glasnow and Ciuffo led to a run on what was scored a passed ball. Another single by Torres made it 2-0. The Rays came back in the “fth off Domingo German. Willy Adames led with a double and after a hard out by Ciuffo, Austin Meadows showed he just might pick up where he left off when spraining his right thumb, lacing a homer to right. That after doubling in his “rst at-bat. The Rays made it 3-2 on a blast to center by former Yankee Choi that went a StatCast estimated 427 feet at an exit velocity of 107.8 mph. But then the Yankees answered. The rally started with a pop-up by Sanchez that struck the A-ring catwalk, the highest of the four at 181 to 194 feet above the “eld., and drop in between Adames and Diaz. It was only the “fth fair ball strike that ring in 22 years of play at Tropicana Field. Singles by Clint Frazier and … after Glasnows departure following a strikeout … Miguel Andujar loaded the bases, and Gio Urshelas single off Emilio Pagan scored two. The days started for the Rays with a series of transactions, most notably placing Zunino on the injured list with a left quad strain that is likely to keep him out four-“ve weeks. They also called up catcher Anthony Bemboom, who has yet to play in the majors, from Triple-A to join Ciuffo as an inexperienced tandem, recalled pitcher Casey Sadler to add a fresh arm to the bullpen, sent down in“elder/out“elder Andrew Velazquez and, as expected, activated out“elder Austin Meadows off the injured list. Just before game time they made another move, acquiring veteran catcher Travis dArnaud from the Dodgers for cash considerations.RAYSFROM PAGE 1

PAGE 35

The Sun | Saturday, May 11, 2019 www.yoursun.com E/N/C Page 7By TALES AZZONIAP SPORTS WRITERMADRID „ Roger Federers return to clay lasted only three matches. A day after saving two match points at the Madrid Open, Federer squandered two match points himself in the quarter“nals against Dominic Thiem on Friday, losing 3-6, 7-6 (11), 6-4. It may have ended his “rst appearance at a clay-court tournament in three years, but Federer wasnt leaving the Spanish capital too disappointed with the outcome of his return. I feel very good about my game. I thought I had some good matches here,Ž Federer said. I feel good on the clay right now. Its been a good week. Frustrating, clearly. Losing with match points is the worst, so thats how I feel. But nevertheless, if I take a step back, its all good.Ž Federer skipped the clay swing the past two years to remain “t for the rest of the season. He decided to return this year in preparation for his “rst French Open appearance since 2015. The “fth-seeded Thiem, runner-up in Madrid the last two seasons, will next face top-ranked Novak Djokovic, who didnt have to play his quarter“nal after Marin Cilic withdrew because of food poisoning. Thiem has a chance to win his third title of the year after victories in Barcelona and Indian Wells, where he defeated Federer in a three-set “nal. Facing him, it always requires my absolute best game and also a little bit luck, which I both had in Indian Wells and also here, and thats why I won these two matches,Ž Thiem said. The other semi“nal will be between Stefanos Tsitsipas and “ve-time Madrid champion Rafael Nadal. Tsitsipas defeated defending champion Alexander Zverev 7-5, 3-6, 6-2, while Nadal cruised past Stan Wawrinka 6-1, 6-2. Nadal lost only seven points on his service games, conceding no break opportunities against the 34th-ranked Wawrinka. The Swiss lost the 2013 Madrid “nal to Nadal. It was one of my best matches in a long time, my best match on clay this year,Ž the second-ranked Spaniard said. On the womens side, Simona Halep made it back to the Madrid “nal for the “rst time since 2017 with a 6-2, 6-7 (2), 6-0 win over unseeded Belinda Bencic. The French Open champion can surpass Naomi Osaka for the No. 1 ranking if she wins Saturdays final. I dont want to think about that. For me, it is more important to win the trophy here than being No. 1,Ž the thirdranked Halep said. She will face last years runner-up Kiki Bertens, who defeated Sloane Stephens 6-2, 7-5. The 37-year-old Federer was trying to win his third Madrid title, and first since 2012. He has already won hard-court titles this season in Dubai and Miami. Federer got off to a great start against Thiem at the Magic Box center court, breaking the Austrians serve early and cruising to a first-set win. He squandered five break points in the second, and then had match points at 8-7 and 10-9 in the tiebreaker before Thiem forced the deciding set by converting his sixth set point. Federer had saved two match points in his difficult three-set win over Gael Monfils on Thursday. Thiem broke Federer for the first time in the third game of the third set, converting his ninth break opportunity of the match. Federer got back on serve at 4-4, but started his next game 0-40 and couldnt recover. Thiem then served out for the victory, converting on his second match point.Federer loses to Thiem at Madrid OpenDjokovic, Nadal advance to mens semifinals; Halep and Bertens to face off in womens final AP PHOTORoger Federer reacts after losing a point at the Madrid Open versus Dominic Thiem, Friday. It was his “rst match on clay since 2015. TENNISBy IAN QUILLENASSOCIATED PRESSARLINGTON, Va. „ If Jarrett Hurd wants to leave his desired legacy as a 154-pound champion, he cant overlook challenger Julian Williams. There simply isnt time. The holder of the IBF and WBA super welterweight titles badly wants to unify the remaining belts to become an undisputed champion. But the 28-year-old Hurd (23-0-0), who says his weight ballooned as high as 190 pounds following rotator cuff surgery last year, also knows the clock is running out on that goal. Thats because he believes he has at most four “ghts left before moving up to middleweight, including his defense Saturday night against Williams, a bout that will be contested in Fairfax, Virginia, about 30 miles away from Hurds hometown of Accokeek, Maryland. Theres de“nitely a time limit, for sure,Ž says Hurd, who stands 6-foot-1 „ 2 inches taller than Williams „ and has a reputation for outlasting and out-slugging smaller, more technical opponents. Hurd wants to target the WBC belt next, and wishes he already were “ghting for it. Instead, Tony Harrisons decision over Jermell Charlo for that title in December resulted in a rematch set for June, leaving Hurd to wait for the winner. That assumes Hurd can handle Williams (26-1-1), whose only defeat came in his previous shot at the IBF title, when he was stopped by Charlos brother, Jermall, in December 2016. Williams has four wins since, allowing him to become the IBFs mandatory challenger. And Hurd doesnt have any visions of an easy night, saying this could follow the path of some of his previous bouts against polished competitors. A little more than a year ago, Hurd needed a 12th-round knockdown of Erislandy Lara to win a narrow split decision and take Laras WBA belt. The shoulder surgery followed, before Hurd returned for a straightforward knockout of Jason Welborn in December. A lot of these “ghters are sharper than me, and so in the beginning, it shows,Ž Hurd said. It takes me some time to wear them down a little bit to get on my level. And then I pick it up from there. ... I could be behind on points „ but you know its not on purpose.ŽHurd defends IBF, WBA super welterweight beltsAP PHOTOIBF and WBA super welterweight champion Jarrett Hurd and top contender Julian Williams face o during a weigh-in, Friday, in Arlington, Va., in advance of tonights oxing match. BOXINGWith victory over Justin Williams tonight, chance to capture WBC title could follow By PAT EATON-ROBBAP SPORTS WRITERHARTFORD, Conn. „ For Mark Anderson, the opening game between the Carolina Hurricanes and the Boston Bruins was a trip down memory lane. Anderson was watching Game 1 closely at a gathering in suburban Hartford Thursday night as the Bruins rallied to beat the Hurricanes 5-2 behind four goals in the third period. Look at that,Ž Anderson said after Patrice Bergerons goal put Boston ahead for good. Its just like old times. Two b.s. penalties against us lead to two b.s. Bruins goals.Ž If Anderson sounds like a Hurricanes fan, youre not far off the mark. He is in fact a Hartford Whalers fan and was one of several members of the Hartford Whalers Booster Club (yes, it still exists) who watched the game at a Buffalo Wild Wings restaurant in Manchester. Twenty-two years after Hartfords only major professional franchise left the city for Raleigh, North Carolina, the bittersweet love of the Whalers is still going strong for some. The 44-year-old Anderson and the others could not resist getting together as the franchise that left them faced their former New England rival. Most said they were rooting for the Hurricanes, even if it caused them to spit up in their mouths just a little bit. Ive always said that no matter what, Id never root for the Bruins and never root for the Rangers,Ž said Dan Narvesen, 40, who came from some 25 miles away in Granby to watch with the club. So, this would be one of the few times that I will root for Carolina.Ž And, whether it was for a money grab or not, the new owner did bring back the Whalers jerseys for a couple games this year, so at least they are finally acknowledging the past,Ž he added. Are Narvesen and other Whalers die-hards living in that past? Former Whalers player Bob Crawford doesnt see it that way. Crawford, whose first goal in Hartford was a game-winner against the Bruins in 1983, said the city still holds a special place for many who follow the NHL, comparing it to Green Bay in the NFL: It was a small-market team that shared an underdog identity with the city, fighting for respect and recognition between New York and Boston. There is still a smile when people say Hartford Whalers,Ž said Crawford, who played for the team from 1983-86, still calls Connecticut home and owns several rinks in the state. People who come here feel that warmth. Its a special place and they love their Whalers, even now. You still see the colors everywhere.Ž Club President Joanne Cortesa said she believes an NHL return is just a pipe dream, at least while (Gary) Bettman is commissioner.Ž Others, like Matthew Greene, 41, are more hopeful. If the state would agree to rebuild or renovate the aging XL Center, the 15,000-seat arena where the Whalers once played and the city promotes the Interstate 91 corridor between New Haven, Connecticut, and Springfield, Massachusetts, as a viable market, well, theres a path, he said. The problem is nobody in politics here dares to think big enough,Ž he said. Have you ever been to a St. Patricks Day parade in Connecticut? Look at how much of that green is Whalers shirts. The fan base is here.Ž The city is currently home to the AHLs Hartford Wolf Pack, which draws only about 4,000 fans per game. Whalers fan Scott St. Laurent quickly pointed out the team is a New York Rangers affiliate „and the minors are not the NHL. He said there had been chatter that the Hurricanes might play a preseason game in Hartford, which would allow fans to fill the arena and show the NHL the potential is there. Do you think theyd still do that if they win the Stanley Cup this year?Ž he asked.Whalers fans still rooting, 22 years after move NHL

PAGE 36

Page 8 E/N/C www.yoursun.com The Sun | Saturday, May 11, 2019 TODAY / TONIGHTPartly sunny and humid Mainly clearHIGH 88 LOW 7225% chance of rain 20% chance of rainPartly sunny, a thunderstorm or two; humid88 / 7360% chance of rain SUNDAY GULF WATER TEMPERATUREA couple of showers and a thunderstorm88 / 7260% chance of rain MONDAYClouds and sun with a thunderstorm; humid88 / 6950% chance of rain TUESDAYClouds and sun with thunderstorms possible86 / 6935% chance of rain THURSDAYMostly cloudy, strong t-storms possible85 / 7035% chance of rain WEDNESDAY 2 5 11 11 5 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery high 050100150200300500 340-50 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 VENICE798796989590Air Quality Index readings as of FridayMain pollutant: OzonePunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.28Ž Month to date 2.23Ž Normal month to date 0.61Ž Year to date 12.11Ž Normal year to date 10.15Ž Record 1.20Ž (1968) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. Trace Month to date 0.02Ž Normal month to date 0.53Ž Year to date 4.91Ž Normal year to date 11.50Ž Record 1.20Ž (1975) High/Low 89/68 Normal High/Low 89/65 Record High 97 (2009) Record Low 56 (1992) High/Low 89/69 High/Low 88/72 Normal High/Low 85/66 Record High 93 (2010) Record Low 54 (1960)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2019 2018 Avg. Record/Year J an. 3.77 1.98 1.80 9.93/2016 Feb. 2.89 0.66 2.43 11.05/1983 Mar. 1.01 0.53 3.28 9.26/1970 A pr. 2.21 1.15 2.03 5.80/1994 May 2.23 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 12.11 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 84 74 pc 84 71 t Bradenton 87 75 pc 87 75 s Clearwater 86 75 pc 85 76 sh Coral Springs 88 75 pc 90 73 t Daytona Beach 87 72 pc 90 72 pc Fort Lauderdale 87 77 pc 88 76 t Fort Myers 88 74 t 88 75 t Gainesville 93 70 pc 90 71 t Jacksonville 89 69 pc 90 68 t Key Largo 86 78 pc 86 77 pc Key West 87 81 pc 88 79 s Lakeland 88 72 pc 88 72 t Melbourne 87 74 sh 90 73 t Miami 88 77 pc 90 76 t Naples 88 75 t 88 77 pc Ocala 91 69 pc 88 70 t Okeechobee 86 71 t 89 70 t Orlando 90 73 pc 91 72 t Panama City 84 73 pc 83 68 t Pensacola 84 74 pc 81 65 t Pompano Beach 87 76 pc 89 76 sh St. Augustine 84 72 pc 88 72 t St. Petersburg 88 75 pc 87 74 pc Sarasota 88 75 pc 88 74 pc Tallahassee 88 70 pc 85 67 t Tampa 88 76 pc 87 76 sh Vero Beach 87 73 pc 90 72 t West Palm Beach 86 73 pc 88 73 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 8:09p 4:00a ----Sun. 12:43p 5:07a 9:52p 4:30p Today 6:46p 2:16a ----Sun. 11:20a 3:23a 8:29p 2:46p Today 4:59p 1:03a ----Sun. 10:03a 2:04a 7:26p 1:45p Today 8:41p 4:29a ----Sun. 1:15p 5:36a 10:24p 4:59p Today 5:01p 12:55a ----Sun. 9:35a 2:02a 6:44p 1:25p SSE 7-14 1-2 Light SSE 8-16 1-3 LightFt. Myers 88/74 storms afternoon Punta Gorda 89/71 part cldy none Sarasota 88/75 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 TABLEFirst May 11 Full May 18 Last May 26 New Jun 3 Today 12:52 p.m. 1:45 a.m. Sunday 1:55 p.m. 2:33 a.m. Today 6:43 a.m. 8:07 p.m. Sunday 6:43 a.m. 8:07 p.m. Today 12:00a 6:17a 12:31p 6:45p Sun. 1:00a 7:14a 1:27p 7:41p Mon. 1:52a 8:05a 2:19p 8:32p Monterrey 84/66 Chihuahua 82/53 Los Angeles 72/58 Washington 63/55 New York 68/50 Miami 88/77 Atlanta 78/66 Detroit 57/42 Houston 76/62 Kansas City 61/48 Chicago 57/43 Minneapolis 64/48 El Paso 76/57 Denver 63/38 Billings 69/46 San Francisco 68/54 Seattle 85/53 Toronto 55/40 Montreal 58/39 Winnipeg 63/41 Ottawa 58/35 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: 05/11/19 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 62 46 c 67 49 t Anchorage 50 40 r 51 38 pc Atlanta 78 66 t 75 59 t Baltimore 66 52 c 58 51 r Billings 69 46 pc 82 55 pc Birmingham 77 66 t 75 56 t Boise 81 52 s 87 55 s Boston 65 50 pc 57 47 pc Buffalo 54 42 pc 51 43 r Burlington, VT 58 42 c 62 45 pc Charleston, WV 67 55 r 69 49 r Charlotte 75 65 t 77 61 t Chicago 57 43 c 52 41 c Cincinnati 66 48 r 62 45 r Cleveland 55 46 pc 55 45 r Columbia, SC 82 68 pc 81 63 t Columbus, OH 65 47 r 61 44 r Concord, NH 63 39 pc 61 39 pc Dallas 70 54 r 77 57 pc Denver 63 38 pc 69 43 s Des Moines 60 47 c 60 43 sh Detroit 57 42 pc 50 41 r Duluth 60 42 c 56 38 sh Fairbanks 59 40 pc 57 38 pc Fargo 59 44 sh 63 42 sh Hartford 66 47 pc 59 44 r Helena 74 45 pc 81 48 pc Honolulu 85 70 s 85 71 pc Houston 76 62 t 82 62 pc Indianapolis 61 43 r 56 44 r Jackson, MS 78 65 t 76 56 t Kansas City 61 48 c 65 45 sh Knoxville 73 63 t 73 53 t Las Vegas 77 64 c 84 66 t Los Angeles 72 58 sh 73 60 pc Louisville 68 54 r 66 49 r Memphis 69 56 r 71 54 r Milwaukee 56 41 c 49 41 sh Minneapolis 64 48 t 60 44 sh Montgomery 83 69 t 80 59 t Nashville 71 59 t 71 50 t New Orleans 86 74 t 83 68 t New York City 68 50 pc 55 48 r Norfolk, VA 75 65 t 75 65 t Oklahoma City 61 46 r 73 50 s Omaha 66 47 pc 65 45 pc Philadelphia 70 52 pc 56 49 r Phoenix 86 66 pc 84 66 t Pittsburgh 65 48 pc 59 47 r Portland, ME 63 43 c 60 43 pc Portland, OR 89 55 s 78 52 s Providence 68 48 pc 56 44 r Raleigh 78 63 t 73 60 t Salt Lake City 70 50 s 76 52 pc St. Louis 57 45 r 64 48 sh San Antonio 74 57 t 78 60 pc San Diego 70 61 c 70 62 pc San Francisco 68 54 s 68 52 pc Seattle 85 53 s 72 50 s Washington, DC 63 55 c 60 53 r Amsterdam 57 39 c 56 38 pc Baghdad 92 64 s 97 67 s Beijing 86 57 c 78 51 pc Berlin 59 44 sh 58 39 pc Buenos Aires 65 44 s 69 47 s Cairo 90 71 s 94 70 s Calgary 73 48 s 71 46 c Cancun 88 79 pc 89 79 pc Dublin 55 39 pc 56 42 pc Edmonton 72 43 pc 74 40 pc Halifax 61 42 r 53 38 c Kiev 64 50 t 67 50 t London 59 41 sh 61 41 pc Madrid 81 49 s 81 50 s Mexico City 83 58 pc 83 59 pc Montreal 58 39 c 64 44 c Ottawa 58 35 c 62 41 c Paris 59 41 r 59 41 pc Regina 55 30 c 71 40 c Rio de Janeiro 88 76 s 90 77 pc Rome 69 55 pc 66 51 t St. Johns 39 30 c 40 31 c San Juan 86 77 pc 86 77 pc Sydney 69 55 pc 70 56 s Tokyo 76 60 pc 75 58 s Toronto 55 40 c 50 41 c Vancouver 69 52 pc 65 48 c Winnipeg 63 41 pc 62 44 pcHigh ................... 91 at Marathon, FLLow ............ 14 at Aspen Springs, CO(For the 48 contiguous states yesterday)81A tornado swept through Waco, Texas, on May 11, 1953. The twister killed 114 people and caused $200 million in damage. Q: What is the common name for a seasonal wind?A: A monsoon 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 88/72 89/71 89/71 88/71 90/72 89/72 88/70 88/70 88/70 88/76 87/75 85/76 86/74 88/74 90/72 89/71 88/72 89/71 89/71 89/72 90/73 89/72 90/72 88/75 88/72 85/76 85/74 87/74 89/71 88/74 86/74 89/71 88/75 86/75 84/76 87/73 87/74 88/73Forecasts and graphics provided by AccuWeather, Inc. 2019 By MICHAEL MAROTAP SPORTS WRITERINDIANAPOLIS „ All Colton Herta wanted to do after crashing at Long Beach was race. All he did over the next 3 weeks was test for two days in Indianapolis. The interminable wait “nally ended Friday. Twenty-four days after competing in California, Herta and the other series regulars eagerly jumped back into their cockpits to practice and qualify for Saturdays IndyCar Grand Prix. Its a long time not to be in a car in between, having two kind of backto-back bad results,Ž said Herta, a 19-year-old rookie who has posted 24thand 23rd-place “nishes his last two races. He is not the only IndyCar driver who thought the layoff was too long. Sebastien Bourdais of France and 2014 Indy 500 winner Ryan Hunter-Reay competed in sports cars along with three-time Indy winner Helio Castroneves, now a full-time sports car driver. The Brazilian will make his season debut Saturday on Indianapolis Motor Speedways 2.439-mile, 14-turn road course. Two-time world champion Fernando Alonso of Spain tuned up for his return to Indianapolis by winning a six-hour endurance race in Belgium. British driver Jordan King, who competes in Formula 2, competed in the same race and also will come to Indy next week ahead of the May 27 Indianapolis 500. Dreyer & Reinbold Racing teammates JR Hildebrand and Sage Karam prepared for their “rst IndyCar starts in almost a year by testing RallyCross cars in late April. Others, like Will Power, the defending champion in both Indy races, spent time with his family and working out. But most felt like Herta. I love being in a car, I love racing,Ž said Scott Dixon, who won his “fth series title in 2018. The breaks are frustrating. As Colton alluded to, at least you get some test days kind of scattered in between.Ž The good news for Herta, Dixon and others is that future schedules are not likely to have such an unusually long midseason gap. IndyCar President Jay Frye told reporters Friday he expects next seasons schedule to have a more traditional two-week break between races leading into May, in part because Easter will be earlier. In the meantime, race organizers attempted to take advantage with an extended build up to the month of May. James Hinchcliffe pitched in as one of the notable names who agreed to help promote both races, all three qualifying sessions and additional community events. The result: Speedway President Doug Boles expects to see an increase in attendance for Saturdays race, despite the threat of rain, and also for the showcase Indy 500. For Hinchcliffe, the 24-day break helped him get in the right frame of mind. This is two races really for us, but (500) qualifying weekend really is like a race in itself with a week of practice in between, so this is a very busy and stressful month,Ž he said. If you think about how many days were going to spend on track over the next three weeks, it more than makes up for the lack of track time weve had the past three weeks.Ž Still, it remains to be seen if IndyCar can maintain the momentum it built by running four races from March 10 through April 14. And it didnt necessarily play to the desires of either drivers or fans, who want to see more races and fewer breaks. Two weeks is probably the right amount, three weeks is probably one too many,Ž Frye said. You look back and it feels like its been a while. How did it work? We were able to plug in a big day of testing. Again, just as a racer, it feels one week too long.ŽIndyCar drivers eager to compete after long break AP PHOTOColton Herta, who crashed at Long Beach last month, leaves the pits following a practice session for the IndyCar Grand Prix at Indianapolis Motor Speedway, Friday. AUTO RACING 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=3674194-1

PAGE 37

MattO  Brien;J.Paschke € AP Source:Canalys Amazon is showing no signs of giving up its lead in the battle to get businesses onto its cloud services, despite rapid growth from competitors Microsoft and Google. A report by Canalys shows worldwide spending on cloud services grew 42% in the first quarter, compared with the same period last year. All the major players benefited from this growth, but Amazon Web Services had the biggest total gain, with sales up by $2.3 billion. That fortified its spot as the market leader, with $7.6 billion in sales for the first three months of the year. Its rate of growth was 41%, in line with the industry trend. Second-place Microsoft rose 75% to $3.4 billion, while third-place Google was up 83% to $2.3 billion. Even as businesses around the world are planning to cut expenses, theyre making significant investments in cloud computing services, Deloitte Consulting principal Omar Aguilar says. Aguilar says some established businesses see cost savings in moving into the cloud and away from their own native infrastructure. But, he says, theyre also aiming to transform their business operations in a way that tightens data security and prevents them from falling behind competitors. Amazons cloud fightGrowing market: Amazon, Microsoft and Google, the three main players in cloud services, have all shown healthy gains. Amazon clearly leads. First quarter sales for leading cloud vendors, 2018 2019 0 2 4 6 $8 billion Amazon Microsoft Google 41%75%83% 181918191819 Sources: General Administration of Customs of China, U.S. Department of Commerce. Joe McDonald; Alex Nieves € APAmerican exports to China have plunged in the tariff war over Beijings technology ambitions, but Chinese industries the ruling Communist Party wants to promote also have been hit hard. Chinas imports of U.S. goods fell 26% from a year earlier in April. That was the sixth month of double-digit declines after Beijing hiked duties in response to President Donald Trumps penalty tariffs. American purchases of Chinese imports fell by a smaller 14.6% in February. But electronics and other industries Beijing sees as Chinas future suffered declines of up to 40%. Jittery financial markets stabilized after negotiators said they were making progress. But economists warn a deal might be further away than investors hope. They say even if the two biggest global economies make peace, unwinding penalties can take years. And the cost is unlikely to be large enough to deter the U.S. from pursuing its geo-strategic goals against China „ and potentially other trade partners „ via protectionist policies,Ž Eric Slater of Oxford Economists said in a report.U.S.-China trade slumps U.S. imports of Chinese goods(year-on-year change) -40 -30 -20 -10 0 10% A M F J D N O SChinese imports of U.S. goods(year-on-year change) -15 -10 -5 0 5 10 15% F J D N O S 18 19 18 19Tariff turmoil U.S. exporters walloped in tariff war but Chinese industries promoted by Communist Party also suffering.Top Weekly Exchange Traded Funds $0$650$1,300 Gold Investment-grade bonds Health care stocks Copper Emerging-market stocks Asian stocks High-yield bonds Utilities stocks European stocks S&P 500 REITs Small-cap stocks Technology stocks Oil 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poors 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through May 9-0.2 -2.8 -0.8 -1.1 -1.5 -2.6 -1.7 -0.4 -3.9 -4.6 -0.3 -0.7 0.4 1.0Investment-grade bonds and gold were the only investments to make gains this week. Emerging market and Asian stocks got hammered, and European stocks also lost more than 2%.$1,000Derby StocksBonds Commodities% $1,359 1,230 1,169 1,154 1,153 1,112 1,085 1,083 1,072 1,071 1,053 1,033 1,032 1,003AP MS MVect DLg Euro URR 19.93 +4.65 +30.4 +24.6 -18.6 Direx SOX Bear 3X SOXS 5.39 +0.86 +19.0 +1.7 -51.4 ProShs Vix ST Fut VIXY 23.22 +2.33 +11.2 +7.7 -20.2 CS VS Vix ShtTerm VIIX 11.95 +1.18 +11.0 +7.8 -19.4 iPath Sh Term Fut VXX 28.19 +2.77 +10.9 +7.3 ... ProShs UltPro ShtQQQ SQQQ 9.35 +0.87 +10.3 +1.6 -38.6 Velocity Long VSTOXX EVIX 6.54 +0.59 +9.9 +2.0 -34.3 Direx Reg Banks Bear WDRW 26.73 +2.28 +9.3 -1.4 +22.9 Direx Russia Bear3x RUSS 14.23 +1.10 +8.4 +7.2 -25.2 Pro UltPro ShtMid400 SMDD 8.23 +0.60 +7.9 +4.9 -12.5 Direxion SCapBear 3x TZA 9.18 +0.67 +7.9 +2.1 -9.6 ProShs UltPro ShtR2K SRTY 23.72 +1.70 +7.7 +1.8 -10.8 ProSh UltSh Tech REW 9.39 +0.67 +7.6 +1.9 -26.7 Direx China A Bear CHAD 31.18 +2.20 +7.6 +11.4 +4.5 Direxion DvMktBear3x DPK 13.21 +0.92 +7.5 +5.6 +17.5 Direxion MCapBear3x MIDZ 10.79 +0.73 +7.3 +4.4 -10.7 ProShs Sht China 50 YXI 19.42 +1.25 +6.9 +8.1 +7.5 ProSh Ult Sh Jpn EWV 29.91 +1.83 +6.5 +3.4 +20.7 ProShs UltProShtFin FINZ 6.62 +0.40 +6.4 -2.9 -8.2 Direx S&P500Bear 3x SPXS 19.81 +1.18 +6.3 +2.5 -25.9 Pro UltPro ShtDow30 SDOW 13.56 +0.75 +5.9 +5.0 -24.1 ProSh Ult Shrt Biotc BIS 18.71 +0.97 +5.5 +10.9 -14.9 ProSh UltSht SmCap SDD 13.26 +0.68 +5.4 +1.4 -3.9 Princip Intnat Multi PXUS 95.49 +4.80 +5.3 ... -3.6 ProSh UltraSht EAFE EFU 24.48 +1.23 +5.3 +3.8 +12.4 Citigroup Long GBP DGBP 27.54 +1.36 +5.2 +2.5 +18.5 ProSh Sht MSCI EmMkt EUM 18.91 +0.94 +5.2 +5.6 +7.2 ProSh UltraSht MidC MZZ 16.69 +0.82 +5.2 +3.5 -4.8 ProSh UltSht R2K TWM 14.83 +0.72 +5.1 +1.5 -3.9 ProSh UltSh Indls SIJ 13.59 +0.65 +5.0 +3.3 -16.8 Direxion FinBear 3x FAZ 8.22 +0.39 +5.0 -1.9 -19.4 Dirx Dly NG Bull3x GASL 6.53 +0.31 +5.0 -22.1 -72.3 Etrac MLP Infrastr MLPQ 29.05 +1.36 +4.9 -1.5 -0.9 ProShs UltSht Europe EPV 32.09 +1.34 +4.4 +3.4 +11.3 ProSh UltraSht S&P SDS 32.22 +1.32 +4.3 +1.8 -15.5 Citigroup JPY vs USD UJPY 24.22 +0.98 +4.2 +6.9 -10.7 Cred Suisse SP MLP MLPO 13.89 +0.55 +4.1 +1.2 +3.0 ProSh UltSh ConsSvcs SCC 15.27 +0.59 +4.0 -1.1 -32.6 AdvisorSh Short DWSH 24.55 +0.82 +3.5 +5.3 ... ProSh UltSht Fin SKF 17.64 +0.58 +3.4 -1.2 -9.8 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The real estate website reported a surge in revenue that helped narrow first quarter losses and prompted a solid revenue forecast. The casino operatorsrevenue declined sharply atits Macaucasino and its overall revenue fell short of Wall Street forecasts. The security software makers CEO abruptly resigned and the company gave investors a weak profit forecast for the current quarter. Wall Street capped a tough week Friday after shaking off an early slump triggered by the latest in the trade war between the U.S. and China. The S&P 500 index still finished with its worst weekly loss of the year. 15 20 25 $30 FM MA SymantecSYMC Close: $19.39 -2.78 or -12.5% $17.43$24.77 Vol.: Mkt. Cap: 30.8m (7.1x avg.) $12.4 b 52-week range PE: Yield: ... 1.5% 100 120 140 $160 FM MA Wynn ResortsWYNN Close: $129.89 -6.44 or -4.7% $90.06$201.50 Vol.: Mkt. Cap: 5.2m (2.6x avg.) $14.0 b 52-week range PE: Yield: 24.5 2.3% 30 35 40 $45 FM MA ZillowZG Close: $35.41 1.84 or 5.5% $26.20$65.42 Vol.: Mkt. Cap: 5.8m (5.7x avg.) $2.1 b 52-week range PE: Yield: ... ... Best Stocks One MonthBEST LARGE-CAP STOCKS Qualcomm Inc QCOM 85.84 -3.9 50.7 62.2 dd 2.9 Shopify Inc SHOP 258.83 -2.0 20.5 78.4 dd ... Monster Beverage Cp MNST 63.00 -0.2 18.8 26.1 36 ... Anadarko Petrol APC 73.06 0.5 18.3 10.5 26 1.6 Alcon Inc ALC 63.33 8.3 16.4 0.0 ... ... RingCentral Inc RNG 122.73 2.7 16.1 67.9 dd ... Leidos Holdings Inc LDOS 75.48 1.4 15.5 22.0 23 1.7 Hasbro Inc HAS 100.69 -3.9 15.0 18.9 59 2.7 Atlassian Corp plc TEAM 128.87 16.7 14.4 94.6 dd ... McKesson Corp MCK 130.86 6.0 12.8 -6.0 11 1.2 Tyson Foods TSN 79.81 6.3 12.7 17.9 15 1.9 Gen Electric GE 10.13 -3.5 12.6 -28.5 dd 0.4 ServiceNow Inc NOW 274.90 2.4 12.5 50.2 dd ... Canopy Growth Corp CGC 47.48 -3.3 12.3 101.8 ... ... Blackstone Group BX 39.81 -0.6 12.0 30.4 16 5.5 SAP Se SAP 125.75 -1.3 12.0 9.6 ... 1.0 Twitter Inc TWTR 38.45 -5.8 11.9 19.5 99 ... Am Intl Grp AIG 51.64 9.6 11.8 -1.3 dd 2.5 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Roku Inc ROKU 82.75 27.3 46.5 130.5 dd ... Sinclair Bdcst SBGI 61.81 37.5 42.1 107.5 18 1.3 Enphase Energy Inc ENPH 14.02 1.4 41.2 189.7 dd ... Carbon Black Inc CBLK 18.13 14.5 36.9 -28.2 dd ... Boston Beer Co SAM 347.83 5.8 33.1 44.5 43 ... Coca Consolidated COKE 386.81 15.8 33.1 178.4 93 0.3 PagerDuty Inc PD 51.82 11.7 31.2 ... ... ... Qudian Inc QD 7.41 -9.3 29.8 -34.3 ... ... SolarEdge Tech SEDG 53.01 19.0 29.3 -7.5 21 ... Zoom Vidio Comm Cl A ZM 79.63 0.6 28.4 ... ... ... Weight Watchers WW 22.54 -1.8 27.3 -66.7 16 ... Pacira BioSciences PCRX 47.97 2.5 27.0 37.0 ... ... Elect Imaging EFII 37.10 -0.5 26.2 12.9 ... ... Avalara Inc AVLR 71.97 21.5 26.1 ... dd ... Silk Road Medical SILK 44.72 17.3 26.0 ... ... ... Copel ELP 11.55 3.0 25.5 73.6 ... 2.3 Kratos Defense Sec KTOS 19.15 19.5 25.3 65.4 dd ... Encore Capital Grp ECPG 36.68 27.7 24.9 -27.6 9 ...BEST SMALL-CAP STOCKS Workhorse Group WKHS 1.82 93.6 177.0 -32.3 dd ... ARCA biopharma Inc ABIO 13.00 19.3 118.1 58.6 ... ... Digimarc Corp DMRC 58.28 21.5 87.3 96.1 dd ... MFC Bancorp Ltd MFCB 13.88 -0.7 78.9 127.6 dd ... X4 Pharmaceutical XFOR 21.41 4.9 70.3 -82.5 4 ... Globalstar Inc GSAT 0.69 21.7 66.0 10.4 dd ... Biofem Biosciences EVFM 6.72 63.9 63.9 -10.4 dd ... Conformis Inc CFMS 3.69 38.7 62.6 141.8 dd ... Aptorum Group Ltd APM 21.51 24.7 60.8 ... ... ... Checkpoint Therapeut CKPT 5.00 19.3 60.8 40.1 dd ... Amyris Inc AMRS 4.54 -9.9 58.2 -20.1 dd ... Aspen Aerogels Inc ASPN 4.65 4.5 57.6 -1.1 dd ... Axsome Therapeutics AXSM 21.05 17.3 56.4 482.7 dd ... Alphatec Holdings ATEC 4.08 8.5 54.0 8.3 cc ... Impinj Inc PI 29.19 -1.5 53.2 57.0 ... ... Apyx Medical Corp APYX 5.75 7.6 50.4 64.4 dd ... Akorn Inc AKRX 4.49 57.5 48.2 -65.1 dd ... Zynerba Pharm ZYNE 12.76 11.4 48.0 38.3 dd ...Industry Rankings 1. Consumer Services -2.0 0.6 9.7 ((*^%$# | 997 14.4 2. Financials -1.8 0.6 6.7 ((*^%$# | 753 2.1 3. Consumer Goods -1.4 -0.2 5.3 ((*^%$# | 943 6.7 4. Utilities -0.7 -0.4 4.0 ((*^%$# | 9974 14.6 DJ Total Market index -2.2 -0.9 6.2 ((*^%$# | 8753 5.3 5. Technology -3.7 -1.0 11.0 ((*^%$# | 9764 9.0 6. Industrials -2.6 -1.4 6.3 ((*^%$# | 8743 5.1 7. Health Care -1.6 -1.5 -1.3 ((*^%$# | 94 6.6 8. Telecommunications -0.4 -3.7 4.7 ((*^%$# | 9 6.4 9. Oil & Gas -0.6 -5.7 1.7 9986543 | -17.5 10. Basic Material -3.2 -6.7 2.0 *&^%#@!9873 | -11.3 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Pipelines 0.3 -3.2 4.9 (((^% | 741 6.7 Buckeye Part BPL +25.0 +22.8 +34.9 ((*&!764321 | -10.1 NextDecade Corp NEXT 0.0 +4.8 +66.4 ((^%#@!87654 | -22.6 Nustar Energy LP NS +5.3 +2.4 +15.2 (((^% | 976321 +32.7 Cheniere EngyPtrsLP CQP -1.0 +1.0 +4.4 (((^% | 98764321 +45.0 Amer Midstream Ptrs AMID +0.2 +0.6 +33.9 (^$#@!99 | -46.6 Integrated Oil & Gas 0.5 -3.6 2.0 ((*&$#@!76 | -8.8 Enable Midstream ENBL +2.8 +4.5 -5.5 (((^% | 61 +3.0 Chevron Corp CVX +4.0 +1.9 +3.8 (((%#@541 | -2.3 Par Petroleum Corp PARR 0.0 0.0 0.0 (((^% | 8721 +17.8 Imperial Oil Ltd IMO -1.4 -2.4 +6.0 ((*&$#@!76 | -8.8 Cosan Ltd CZZ -3.5 -3.4 +7.4 (((^% | 87641 +21.2 Exploration & Production -0.7 -6.6 3.3 ((&$#!8762 | -20.6 Anadarko Petrol APC +0.5 +18.3 +74.6 (((^% | 76521 +10.5 Laredo Petroleum LPI +3.2 +10.6 +2.9 &^%!99865432 | -63.9 Obsidian Energy OBE +10.4 +7.9 -1.8 99965 | -74.2 Trecora Resources TREC +6.0 +7.9 +13.2 ((&%@875432 | -20.2 Evolution Petroleum EPM +1.6 +5.9 -1.2 ((&^$#@!87 | -17.5 Oil Equipment & Services -5.1 -13.5 -7.9 (&%#!9875421 | -43.2 Teekay Tankers Ltd TNK +2.5 +17.9 +34.3 (((^% | 0.0 Matrix Service MTRX +11.3 +15.6 +12.1 (((^% | 9763 +32.4 CSI Compressco LP CCLP +3.4 +13.3 +31.1 (^%#@!987654 | -45.9 Oceaneering Intl OII -2.3 +11.2 +26.2 ((&^@87431 | -18.7 Geospace Tech GEOS -2.1 +9.5 +3.6 (((^% | 983 +35.3Oil & Gas 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, May 11, 2019

PAGE 38

A -: A-MarkPM Q AMRK .32 2.6 37 14.33 10.45 9 12.20 40 12.20 10.85 +1.12 +3.5 AAC Hldgs N AAC 12.45 1.33 201 1.73 883 2.10 1.65 -.24 +23.6 AAON Q AAON .32 .7 60 52.51 29.05 129 48.40 1110 50.19 46.70 -3.41 +38.0 AAR N AIR .30 .9 24 51.52 31.51 115 33.78 775 34.21 32.86 -9.5 ABB Ltd N ABB .76e 4.0 24.72 18.05 2530 19.21 10319 19.59 18.80 -.42 +1.1sABM N ABM .72 1.9 21 38.58 25.64 218 38.32 1114 38.58 37.32 -.04 +19.3 AC Immun n Q ACIU 17.40 3.25 89 5.16 599 5.24 4.75 +.32 -45.4 ACI Wwde Q ACIW 45 35.86 22.13 973 32.71 3923 35.55 31.00 -2.71 +18.2sACM Rsc n Q ACMR 91 19.50 9.02 78 19.02 621 19.50 16.95 +.72 +74.8 ACNB Cp Q ACNB 1.00f 2.6 21 41.45 30.75 3 38.38 25 38.54 37.67 -.18 -2.2 ADT Inc n N ADT .14 2.2 9.84 5.88 2795 6.37 17805 7.02 5.89 -.50 +6.0 AES Corp N AES .55 3.4 13 18.52 11.80 6001 16.25 46096 16.92 15.87 -.68 +12.4sAFLAC s N AFL 1.08 2.1 16 50.72 41.45 3728 51.27 14574 51.36 49.72 +.78 +12.5 AG MtgeIT N MITT 2.00 12.0 19.69 15.52 139 16.62 1048 16.89 16.38 -.06 +4.3 AG Mtg pfA N MITTpA 2.06 8.1 26.00 22.58 4 25.57 14 25.87 25.55 -.33 +6.0 AG Mtg pfB N MITTpB 2.00 7.8 26.01 22.56 8 25.64 14 25.97 25.45 -.21 +6.0 AGCO N AGCO .64f .9 23 75.56 49.50 447 73.32 3212 74.70 71.11 -1.50 +31.7 AGNC Inv Q AGNC 2.16 12.3 67 19.72 16.96 4298 17.54 28018 17.65 17.35 +.01 AGNC pfB Q AGNCB 1.94 7.6 26.27 24.99 55 25.43 95 25.47 25.31 -.02 +.5 AGNC pfC Q AGNCN 1.75 6.8 26.67 25.02 34 25.76 69 25.90 25.71 -.07 +1.9 AGNC pfD Q AGNCM 1.72 6.9 25.25 24.75 19 25.06 322 25.20 25.01 -.08 +1.0 AH Belo N AHC .32 8.0 13 4.90 3.35 45 3.98 131 4.08 3.71 +.29 +18.1stAIT Ther n Q AITB 6.25 5.60 7 5.60 52 6.25 5.60 -4.7 AK Steel N AKS 4 5.40 2.05 5172 2.44 28258 2.61 2.38 -.11 +8.4 ALJ Reg n Q ALJJ 2.26 1.05 0 1.67 149 1.76 1.65 -.02 +27.5tAMAG Ph Q AMAG 26.10 10.12 828 11.53 5405 12.00 10.12 -.04 -24.1 AMC Ent N AMC .80f 5.8 21.45 11.66 2255 13.82 13019 15.22 13.02 -.77 +12.5 AMC Net Q AMCX 7 69.02 51.04 449 55.82 3187 57.49 54.82 -.44 +1.7 AMCI Ac n Q AMCI 10.00 9.61 100 9.85 253 9.86 9.85 -.02 +1.7 AMCI Ac un Q AMCIU 10.20 9.90 10.18 103 10.18 10.18 -.02 +2.3 AMCON A DIT .72 .8 13 105.00 77.00 94.71 1 95.00 90.96 -.29 -5.1 AMN Hlth N AMN 20 65.81 45.04 276 52.11 2265 52.77 50.75 -.39 -8.0 ANGI Hme Q ANGI 23.95 13.32 2220 16.00 9713 18.62 15.77 -2.49 -.4sANI Ph h Q ANIP 56 73.50 36.92 177 73.19 798 74.00 66.00 +1.76 +62.6 ARC Docu N ARC 16 3.59 1.62 168 2.06 670 2.40 2.05 -.26 +.5tARC Grp h Q ARCW 2.60 .60 12 .66 116 .77 .60 -.11 -34.5 ARCAbio rs Q ABIO 23.04 4.73 322 13.00 4925 17.60 10.02 +2.10 +116.2 AryaSci n Q ARYA 9.92 9.50 9.92 5 9.92 9.91 +1.2sAryaSci un Q ARYAU 10.64 9.95 1 10.63 86 10.64 10.47 +.03 +2.8 ASA Gold N ASA .02e .2 10.83 8.18 91 9.35 302 9.62 9.33 -.01 -1.2 ASLAN n Q ASLN 10.44 2.51 0 3.70 11 3.99 3.65 +.05 +2.8 ASML Hld Q ASML 2.34e 1.2 40 221.66 144.50 774 198.74 3079 205.54 194.74 -9.94 +27.7 ASV Hld n Q ASV 8.13 1.99 24 2.30 118 2.43 2.12 +.08 +15.0 AT&T Inc N T 2.04 6.7 6 34.53 26.80 21892 30.62 127278 30.72 30.13 -.08 +7.3 AT&T 66 n N TBB 25.67 21.86 74 25.50 422 25.50 25.20 +.14 +14.6 ATA Inc Q ATAI 4.50 .40 1052 2.35 8518 2.67 1.61 +.54 +155.4 ATN Intl Q ATNI .68 1.1 42 88.78 49.34 32 62.38 194 63.23 59.33 +.33 -12.8 A10 Ntwks N ATEN 7.46 5.51 258 6.39 2094 6.52 6.32 -.10 +2.4tAU Optron N AUO .18e 4.49 3.21 1134 3.26 4964 3.46 3.18 -.25 -17.3 AVX Cp N AVX .46 2.9 11 21.48 14.21 202 15.81 1593 16.41 15.53 -.61 +3.7 AXA EqH n N EQH .13p 23.21 14.72 4045 22.20 15738 22.70 21.51 -.63 +33.5 AXT Inc Q AXTI 27 9.38 3.70 209 5.43 1394 5.79 5.28 -.27 +24.8 AZZ Inc N AZZ .68 1.4 19 56.05 37.43 63 48.18 591 48.71 47.10 -.04 +19.4 Aarons N AAN .14 .2 13 59.71 39.28 567 56.34 2283 59.51 55.01 -2.41 +34.0 AbbottLab N ABT 1.28 1.7 46 80.74 60.32 3959 76.45 21903 79.17 74.54 -2.24 +5.7tAbbVie N ABBV 4.28 5.5 13 107.25 75.77 4672 77.45 23320 79.52 75.62 -1.26 -16.0 AbeonaTh Q ABEO 64 21.45 6.26 380 7.68 1942 8.09 7.41 -.14 +7.6 AberFitc N ANF .80 2.9 16 30.63 15.28 2428 27.58 9086 30.31 26.88 -2.90 +37.6 AbdAsPac A FAX .42 10.2 4.55 3.82 382 4.13 2771 4.13 4.10 +.01 +6.6 AbdAustEq A IAF .70e 13.2 6.33 4.63 51 5.31 185 5.37 5.23 -.08 +11.8 AbdnChile A CH .58e 8.0 8.96 6.13 145 7.25 612 7.43 6.96 -.28 +14.2 AbdGlbInc A FCO .84 10.2 8.85 6.65 24 8.25 114 8.30 8.10 +.12 +15.8 AbdGChina N GCH .03e .2 12.37 AbdJapnEq N JEQ .48e .9 9.21 6.19 5 6.96 51 7.10 6.90 -.24 +7.2 Ability rs Q ABIL 14.55 1.28 58 1.32 741 1.53 1.31 -.05 -30.5 Abiomed Q ABMD 82 459.75 228.00 664 258.92 4036 273.14 251.09 -12.83 -20.3 Abraxas Q AXAS 40 3.27 .90 731 1.19 5572 1.40 1.16 -.16 +9.2 AcaciaC n Q ACIA 62.18 29.76 622 55.53 4268 58.12 52.55 -3.47 +46.1 AcaciaTc Q ACTG .50 15.8 4.40 2.75 203 3.17 551 3.17 3.06 +.01 +6.4 AcadiaHlt Q ACHC 14 45.35 24.27 608 32.52 4543 34.50 31.60 -.90 +26.5 AcadiaPh Q ACAD 28.67 12.77 548 25.84 6517 26.86 25.28 -.68 +59.8 AcadiaRlt N AKR 1.12 3.9 49 29.82 23.11 298 28.55 1691 29.02 27.84 -.34 +20.2stAcamrPrt n Q ACAM 9.75 9.75 9.75 10 9.75 9.75 Acamar un Q ACAMU 10.05 9.95 2 10.00 182 10.02 9.99 Acasti g rs Q ACST 1.80 .43 177 .81 1068 .85 .78 -.05 -3.0 AccelrDiag Q AXDX 24.75 10.23 338 20.63 1410 20.97 19.09 +.67 +79.4 Acceleron Q XLRN 59.59 32.53 297 41.48 1185 41.94 39.88 -.01 -4.8 Accenture N ACN 2.92 1.7 27 183.35 132.63 2119 174.30 10998 176.87 170.67 -2.68 +23.6 AccoBrds N ACCO .24 2.9 9 14.63 6.07 323 8.38 2230 8.88 8.24 -.19 +23.6 Accuray Q ARAY 5.40 3.17 351 4.14 2574 4.40 4.05 -.17 +21.4 AcelRx Q ACRX 5.05 1.99 1578 3.31 9320 3.69 3.02 -.35 +43.3 AcerTh rs Q ACER 34.10 16.02 53 19.58 334 19.98 18.75 -.16 -2.7 AchvLfS rs Q ACHV 14.60 1.05 109 4.13 764 4.41 3.85 -.19 +241.3 Achillion Q ACHN 3.98 1.29 927 2.91 4844 2.98 2.72 -.05 +83.0 AclarisTh n Q ACRS 21.97 5.04 1117 5.99 4388 6.95 5.67 -.35 -18.9 AcmeU A ACU .48f 2.3 16 23.56 13.50 32 20.92 137 21.47 20.17 -.24 +46.8 AcordaTh Q ACOR 14 36.35 9.58 853 11.51 5662 12.15 11.26 -.23 -26.1 AcornInt rs N ATV 38.86 13.50 0 27.90 7 28.90 27.41 -1.08 +27.4tActII Gl un Q ACTTU 10.10 10.00 21 10.07 322 10.10 10.00 -.02 -.1tActiniumP A ATNM .87 .27 1372 .27 4878 .31 .26 -.02 -30.2 Act Rep n N GOP 22.40 Act Dem n N DEMS 21.08 Act TxR n N TAXR 23.79 18.16 18.87 ActivsBliz Q ATVI .37f .8 20 84.68 39.85 5375 46.02 41386 48.20 43.52 -1.13 -1.2 Actuant N ATU .04 .2 31.00 19.07 292 24.51 1086 25.69 23.92 -1.31 +16.8 Acuity N AYI .52 .4 17 173.01 103.48 149 143.55 1494 146.30 140.61 -1.56 +24.9 Acushnet n N GOLF .56f 2.2 27.87 20.24 215 24.99 1717 26.17 23.75 -1.04 +18.6tAdamasPh Q ADMS 32.90 5.85 1318 5.60 2689 6.40 5.36 -.79 -34.4tAdamisPh Q ADMP 5.10 1.86 741 1.96 2129 2.32 1.85 -.11 -12.9 AdaDvsEq N ADX 1.32e 1.3 15.30 11.84 167 15.03 877 15.26 14.81 -.21 +19.1 AdamsNR N PEO 1.32e 1.2 21.00 13.60 89 16.42 518 16.58 16.17 -.18 +12.7tAdmRsc A AE .88 2.5 49.50 34.44 4 35.01 21 35.71 34.44 -.70 -9.6 Adaptim n Q ADAP 14.63 3.55 460 4.22 3563 5.10 4.05 -.42 -26.6 AddusHmC Q ADUS 48 77.82 51.55 106 68.76 779 70.93 65.63 +2.00 +1.3tADDvtgTch Q AEY 1.83 1.23 1 1.27 17 1.30 1.23 -.03 -11.5 Adecaogro N AGRO 9.06 6.34 174 6.82 1746 7.07 6.62 -.24 -2.0 AdestoTc n Q IOTS 10.80 3.51 370 7.79 1791 7.80 6.14 +1.45 +77.0 AdialPh n Q ADIL 9.44 1.11 111 2.37 572 3.13 2.31 -.52 -53.7 Adient n N ADNT 1.10 5.1 58.17 12.15 2266 21.44 12575 24.58 20.06 -3.45 +42.4 AdmaBio Q ADMA 6.96 2.08 2695 4.95 5591 5.42 4.71 +.08 +107.1 AdobeInc Q ADBE 58 291.70 204.95 2071 278.48 11912 284.22 270.32 -7.10 +23.1 Adomani n Q ADOM 1.97 .16 927 .37 9214 .45 .32 -.00 +34.2tAdtalemGl N ATGE .36 .8 32 58.80 43.50 419 45.46 2106 47.01 43.50 -.40 -3.9 Adtran Q ADTN .36 2.2 19.30 10.21 174 16.38 2501 17.08 16.12 -.80 +52.5 AduroBio n Q ADRO 9.00 2.34 463 3.20 2680 4.59 3.15 -1.06 +21.2 AdvAuto N AAP .24 .2 27 186.15 113.61 808 158.12 4683 163.56 154.49 -5.15 +.4 AdvDisp n N ADSW 33.01 22.05 931 32.37 7244 32.45 32.26 -.18 +35.2 AdvDrainS N WMS .32 1.2 24 33.50 23.04 165 27.82 745 28.52 27.34 -1.00 +14.7 AdvEmis n Q ADES 1.00 7.6 3 13.52 9.01 346 13.11 1756 13.23 11.05 +1.81 +24.3 AdvEnId Q AEIS 14 69.21 38.74 241 50.94 2631 57.83 50.19 -7.99 +18.7 AMD Q AMD 34.14 11.30 82707 27.96 371828 28.10 26.03 -.26 +51.5 Advansx n N ASIX 41.45 22.57 147 29.12 1015 32.60 28.38 -4.25 +19.6 Advaxis rs Q ADXS 30.60 2.72 93 3.38 437 3.70 3.28 -.19 +18.6 AdvClayCv N AVK 1.13 7.6 15.89 12.07 74 14.94 385 15.15 14.75 -.19 +19.1 AdverumBi Q ADVM 7.73 2.62 206 6.61 1955 7.19 6.08 -.02 +109.8 AdSDorWr N AADR .32e .7 60.07 38.15 7 45.47 128 46.04 44.82 -.97 +13.5tAdS Cann n N YOLO 26.50 23.98 106 24.91 607 25.37 23.98 -.21 -.1 AdS Sabr n Q BKCH 27.39 24.45 0 26.82 5 27.10 26.40 -.42 +8.6 AdS Shrt n Q DWSH .04p 34.07 22.94 8 24.55 127 24.97 23.77 +.82 -19.7 AdS Mic hn Q DWMC 26.52 18.04 0 22.54 2 22.54 22.08 +.24 +21.6 AdvS Vice n Q ACT .37e 1.5 27.73 20.88 7 25.15 17 25.85 24.96 -.64 +17.5tAdSNewT n N FNG 23.00 13.42 8 13.80 40 14.34 13.42 -.47 -11.4 AdvSmCap N SCAP 42.75 30.86 36.76 2 37.74 36.76 -1.06 +15.9 AdvPacFlt N FLRT 1.56e 50.64 46.49 49.04 0 49.15 49.04 -.12 +4.8 AdvSSage N HOLD .41e .4 103.68 97.35 2 99.61 10 99.62 99.53 +.10 +.5 AdvNfltMS N MINC 1.34e 2.8 48.27 46.31 1 48.18 14 48.21 48.07 +.07 +1.8 AdvSStarG N VEGA 32.34 27.67 0 31.87 1 32.13 31.50 -.40 +11.2 Adv GlEch n N GIVE AdvDblLine N DBLV .47e .7 71.40 56.38 2 66.48 9 67.00 65.54 -.70 +13.6 AdvMeidll N MATH 33.00 AdMadGBd N FWDB .73e 2.9 25.98 21.99 25.32 1 25.40 25.32 -.03 +4.6tAdvActBear N HDGE 8.99 6.37 1703 6.51 3917 6.62 6.37 +.10 -22.8stAdynxx n Q ADYX 10.94 7.13 6 7.07 62 10.94 6.74 -20.6 Aecom N ACM 13 35.00 24.83 771 33.74 6420 34.28 32.76 +.12 +27.3 Aegion Q AEGN 21 26.80 15.12 265 16.16 1249 17.53 15.80 -1.07 -1.0 AegleaBio n Q AGLE 12.00 6.31 77 6.85 319 7.07 6.63 -.11 -8.5 Aegon N AEG .28e 5.8 7.01 4.42 3388 4.88 11220 5.16 4.77 -.35 +4.9 Aegon cap N AEH 1.59 6.2 26.52 24.66 54 25.72 880 25.84 25.68 -.05 +2.2 Aegon 6.5 N AED 1.63 6.4 26.83 24.70 25.52 33 25.58 25.48 -.03 +1.9 Aegon flt N AEB .77 3.3 25.49 17.85 6 22.97 47 23.23 22.67 +.17 +21.9 Aegon42 N AEK 2.00 7.9 25.28 AehrTest h Q AEHR 19 2.94 1.03 87 1.68 552 1.74 1.63 +.03 +19.1 Aemetis Q AMTX 2.40 .42 141 1.11 33393 1.70 1.10 +.24 +82.9 AerCap N AER 7 58.30 36.16 1338 50.81 7245 52.02 49.15 -.98 +28.3 AeriePhm Q AERI 74.75 32.18 696 43.02 4892 44.13 37.00 +3.24 +19.2 Aerocntry A ACY 2 17.15 8.36 0 11.25 0 11.25 11.25 -.28 +17.6 AerohiveN N HIVE 5.18 3.19 195 3.58 1674 3.82 3.30 +.06 +9.8 AerojetR N AJRD 77 40.99 27.20 355 38.29 2830 38.30 36.43 +1.19 +8.7 AeroViron Q AVAV 26 121.32 49.69 122 65.84 865 68.95 64.22 -3.12 -3.1 AEtern g rs Q AEZS 5.57 1.29 115 3.19 961 3.87 3.10 -.51 +8.5tAethlon h Q AEMD 1.74 .55 329 .48 924 .77 .42 -.26 -71.2 AeviGeno Q GNMX 1.80 .17 1279 .22 5408 .25 .21 -.01 -68.6 AflMgrs N AMG 1.28 1.4 7 169.89 88.47 988 94.39 5962 106.49 91.57 -16.43 -3.1 AffimedNV Q AFMD 7.35 1.40 401 3.54 2552 3.71 3.37 +.09 +13.8 AgeX Th n A AGE 5.95 1.13 33 4.92 230 4.92 4.40 +.31 +64.5 Agenus Q AGEN 3.88 1.54 2701 2.86 6529 3.00 2.59 +.15 +20.2 AgileThra Q AGRX 2.95 .23 92 1.43 451 1.50 1.34 -.07 +148.3 Agilent N A .66 .9 79 82.27 60.42 2850 77.10 10975 79.41 74.09 -2.19 +14.3 Agilysys Q AGYS 21.38 11.68 80 19.77 299 19.82 18.87 +.42 +37.9 AgiosPhm Q AGIO 99.82 41.63 515 49.68 3117 54.32 48.80 -5.23 +7.7 Agnico g N AEM .50 49 47.83 32.18 863 40.40 5566 41.95 40.27 -.67 AgreeRlt N ADC 2.28f 3.4 34 70.26 49.37 215 66.77 1255 67.08 64.50 +.42 +12.9tAgroFresh Q AGFS 9 7.67 2.64 85 2.76 566 3.23 2.64 -.45 -27.2 AileronT n Q ALRN 6.18 .52 19 1.49 382 1.74 1.41 -.19 +77.4tAimmune n Q AIMT 36.12 19.25 457 20.51 2930 20.82 19.25 +.79 -14.3 Air Inds A AIRI .60 50.8 1.95 .70 12 1.18 280 1.35 1.15 +.03 +65.0 AirLease N AL .52 1.3 5 47.34 28.13 1507 38.90 5171 39.45 37.14 -.68 +28.8 AirLeas pfA N ALpA 1.54 5.9 26.48 25.10 16 26.10 127 26.37 25.93 -.19 +3.6 AirProd N APD 4.64f 2.2 29 209.86 148.44 1329 208.29 8209 208.63 199.46 -1.29 +30.1 AirT Inc Q AIRT 44.29 22.43 27.80 13 27.80 26.26 +.05 +13.5 AirTrnsp Q ATSG 36 25.82 17.06 458 22.32 2773 24.45 21.64 -.82 -2.1 AirMedia rs Q AMCN 4.00 .90 16 1.82 107 1.91 1.65 -.08 +45.0 Aircastle N AYR 1.20 6.1 7 23.14 15.75 155 19.81 1436 20.13 19.15 -.11 +14.9 Airgain n Q AIRG 59 17.25 7.85 489 15.42 1066 16.90 12.50 -.83 +55.6 AkamaiT Q AKAM 41 86.19 57.18 898 76.63 6381 79.04 74.81 -3.40 +25.5 AkariTh rs Q AKTX 9.20 1.56 253 3.18 755 3.70 3.07 -.60 +102.5 AkceaTh n Q AKCA 40.75 17.74 274 22.63 1400 26.44 22.20 -3.38 -24.9 AkebiaTher Q AKBA 11.60 5.20 2302 5.98 6327 6.54 5.55 -.29 +8.1tAkersBio rs Q AKER 5.92 .72 163 .71 524 .83 .69 -.11 -37.3 Akorn Inc Q AKRX 19.65 2.64 2412 4.49 38340 4.84 2.80 +1.64 +32.4 Akoustis n Q AKTS 9.50 3.40 875 8.21 4953 8.37 6.22 +1.83 +65.2 AlaPw pf Q N ALPpQ 1.25 4.8 26.44 22.60 9 26.06 40 26.28 26.06 -.10 +9.8sAlamoGp N ALG .48 .5 28 106.19 72.50 75 104.84 354 106.19 102.31 -.20 +35.6 AlamosGld N AGI .02 .5 6.13 2.90 1331 4.44 10086 4.69 4.32 +.10 +23.3sAlarm.cm n Q ALRM 71.50 36.28 1623 63.95 3391 71.50 62.05 -7.05 +23.3 AlaskaAir N ALK 1.40 2.3 17 74.83 53.39 862 61.27 4469 62.29 59.30 -1.21 +.7 AlaskCom Q ALSK 11 2.10 1.37 40 1.79 253 1.88 1.72 -.05 +24.3 AlbnyIn N AIN .72 .9 21 82.20 58.06 86 76.34 779 80.17 74.79 -3.52 +22.3tAlbemarle N ALB 1.47f 2.0 12 108.74 69.01 2033 72.63 13608 77.22 69.01 -4.42 -5.8 AlbertAc n Q ALAC 10.20 9.65 1 10.04 3 10.04 10.00 +.03 +2.4 AlbertAc un Q ALACU 10.50 9.59 28 10.26 29 10.26 10.22 +1.7 AlbertAc rt Q ALACR .34 .16 1 .22 17 .22 .17 +.03 -15.4 Albireo Q ALBO 37.95 19.10 35 34.45 189 37.00 32.51 -1.91 +40.4 Alcentra h Q ABDC .72a 8.5 8.58 5.58 19 8.44 135 8.44 8.25 +.19 +30.4tAlcoa Cp N AA 9 55.38 23.88 3551 25.04 18890 26.00 23.88 -1.64 -5.8sAlcon n N ALC 61.12 53.78 1944 63.33 8748 63.73 57.88 +4.83 +9.1 AlderBioPh Q ALDR 20.87 9.44 906 11.35 6100 12.74 11.14 -.93 +10.7 AldeyraTh Q ALDX 16.70 6.75 262 7.75 785 8.35 7.65 -.35 -6.6 Alector n Q ALEC 27.00 15.16 135 20.05 398 20.90 18.27 +.16 +11.4 AlexB Inc N ALEX .66f 2.8 25.69 17.58 185 23.87 2651 24.60 23.46 -.22 +29.9 Alexanders N ALX 18.00 4.7 394.50 295.75 8 382.19 42 391.04 377.79 -5.53 +25.4 AlexREE N ARE 3.88 2.7 32 144.46 109.04 538 142.73 2421 142.90 138.47 +.43 +23.9 AlxRE pfD N AREpD 1.75 4.7 38.13 31.43 4 37.63 20 37.85 37.29 +.11 +12.1 AlexcoR g A AXU 1.51 .68 137 1.06 548 1.07 1.00 +.01 +12.8 Alexion lf Q ALXN 30 141.86 92.56 1324 131.69 5752 137.52 127.46 -5.00 +35.3 AlgonPw n N AQN .56f 11.60 9.45 586 11.38 2729 11.45 11.14 +.06 +13.2 Alibaba N BABA 42 211.70 129.77 18859 178.00 111241 189.00 173.07 -17.21 +29.9 Alico Q ALCO .24 .9 16 34.65 26.60 5 27.00 107 28.26 26.82 -.54 -8.5 AlignTech Q ALGN 71 398.88 177.93 701 321.93 4627 329.59 313.73 -9.15 +53.7 AlimerSc h Q ALIM 1.21 .72 4 .94 126 .96 .91 -.02 +30.9 Timmins g A TGD/O 1 .48 tAlio Gld rs A ALO 2.03 .61 170 .60 696 .67 .60 -.07 -28.5tAlkalWatr n Q WTER 5.56 2.00 421 1.98 2111 2.18 1.93 -.10 -35.9tAlkermes Q ALKS 51.70 26.16 1505 26.30 6801 28.82 26.01 -2.24 -10.9 Allakos n Q ALLK 65.48 26.00 160 42.20 1079 43.07 36.99 +4.29 -19.3sAllegCp N Y 678.35 558.50 84 672.39 571 678.35 650.05 +9.57 +7.9 AllegTch N ATI 15 30.18 20.84 743 23.86 6137 25.34 23.21 -1.78 +9.6 AllgnceBc n Q ABTX 19 46.85 28.58 69 35.90 333 36.18 34.79 +.08 +10.9 AllegiantT Q ALGT 2.80 2.0 11 165.00 98.18 112 143.28 581 147.50 139.29 -3.98 +43.0 Allegion N ALLE 1.08 1.1 102.39 74.83 752 100.28 4438 101.85 98.24 -1.91 +25.8 AllegMrg n Q ALGR 10.05 9.02 28 10.00 43 10.03 9.98 +.01 +2.6 AllegrM rt Q ALGRR .46 .16 .26 6 .26 .24 -10.3 AllegMrg un Q ALGRU 10.55 10.04 1 10.47 1 10.47 10.47 -.03 +1.5 AllenaPh n Q ALNA 17.26 4.80 52 5.45 175 6.52 5.40 -.85 Allergan N AGN 2.96 2.1 21 197.00 125.84 2573 140.16 14345 147.81 136.05 -5.65 +4.9 Allete N ALE 2.35 2.9 24 84.26 70.46 143 82.16 1006 83.20 80.33 +.11 +7.8 AlliData N ADS 2.52 1.7 9 250.27 142.58 544 148.99 3209 154.93 145.00 -7.57 -.7sAlliBNtlMu N AFB .75 5.7 13.03 11.78 53 13.02 211 13.04 12.92 +.06 +7.3 AllnceRes Q ARLP 2.14f 11.6 4 20.99 16.50 452 18.46 2318 19.39 18.28 -.42 +6.5 AlliBGlbHi N AWF .84 7.2 11.79 10.16 114 11.65 832 11.73 11.59 -.09 +10.6 AlliNYMun N AYN .67 4.7 14.29 AlliBern N AB 2.44e 8.3 14 31.42 23.34 221 29.35 1540 29.40 28.09 +.04 +7.4 AlliantEg s Q LNT 1.34 2.8 24 47.91 38.22 726 47.18 5024 47.78 46.01 -.04 +11.7 AlliGlCvInc N NCV .78 13.5 7.16 4.75 244 5.78 1191 5.94 5.75 -.12 +11.4 AlliGblCv2 N NCZ .69 13.5 6.29 4.20 234 5.12 1167 5.25 5.11 -.07 +13.8 AlliNFJDv N NFJ 1.20 9.8 13.24 10.04 133 12.27 779 12.46 12.08 -.18 +14.9 AlliGlEqCv N NIE 1.52 7.0 23.96 17.14 76 21.60 341 22.00 21.30 -.49 +16.5 Allz24Tgt n N CBH 9.47 7.61 51 9.12 257 9.31 9.10 -.02 +14.3 AllnzgDI&Cv N ACV 2.00 8.3 25.31 17.51 36 24.00 179 24.49 23.64 +.02 +28.9 AlldCap47 N AFC 1.72 6.7 26.31 24.40 4 25.62 33 25.71 25.55 +.04 +3.5 AldHlPrd rs Q AHPI 3.48 1.62 2 1.72 29 1.77 1.68 +.02 -5.9 AlliedMot Q AMOT .12 .3 30 55.47 34.01 31 37.12 268 40.26 36.35 -3.30 -16.9 AllisonTrn N ALSN .60 1.3 11 53.76 39.41 1069 45.90 3804 46.84 44.17 -1.48 +4.5 Allogene n Q ALLO 35.55 21.67 420 30.31 2197 31.19 29.19 +.08 +12.6 Allot Q ALLT 8.34 4.90 69 7.31 288 7.46 7.12 +.16 +20.4 AllscriptH Q MDRX 8 14.97 8.54 1961 10.28 10069 10.78 9.95 -.15 +6.6 Allstate N ALL 2.00f 2.1 14 102.73 77.00 1884 96.38 10118 98.18 93.95 -2.20 +16.6 Allstat pfA N ALLpA 1.41 5.5 26.45 23.53 8 25.47 72 25.62 25.41 -.12 +6.3 Allstate 53 N ALLpB 1.28 5.0 27.09 23.30 50 25.42 373 25.48 25.26 -.02 +6.6 Allstat pfC N ALLpC 1.69 6.7 26.04 25.39 25.14 Allstat pfD N ALLpD 1.66 6.4 26.80 25.06 10 25.77 39 25.95 25.61 +.14 +1.9 Allstat pfE N ALLpE 1.66 6.5 26.47 24.93 21 25.53 247 25.63 25.40 +.05 +1.6 Allstat pfF N ALLpF 1.56 6.1 27.59 24.71 10 25.70 45 25.80 25.61 +.01 +1.6 AllyFincl N ALLY .68f 2.3 6 30.27 20.60 2740 29.90 16557 30.01 28.82 -.01 +32.0tAlmadM n A AAU .90 .46 127 .47 744 .52 .46 -.04 -29.9 AlnylamP Q ALNY 124.22 60.27 1419 71.46 11725 76.00 67.73 -5.83 -2.0 AlphaOmg Q AOSL 10 16.28 9.01 85 10.60 495 11.71 10.46 -1.36 +4.0 AlpUSQVal N QVAL 1.35e 4.7 32.62 23.86 7 28.78 34 29.66 28.31 -1.10 +14.9 AlpValuIntl N IVAL 1.35e 4.9 33.67 24.19 7 27.44 88 28.73 27.13 -1.70 +9.8 AlpMoIntQ N IMOM 31.18 22.44 3 25.57 22 25.86 25.32 -.35 +10.2 AlpMoUSQ N QMOM 34.35 23.45 2 30.12 25 30.84 29.48 -.70 +19.4 AlpArcVl n N VMOT 30.52 23.37 11 24.49 59 25.11 24.26 -.69 +1.0 AlphaPro A APT 18 4.44 3.25 6 3.67 255 3.83 3.54 +.06 -1.1 Alphabet C Q GOOG 29 1289.27 970.11 1310 1164.27 8389 1190.85 1142.50 -21.13 +12.4 Alphabet A Q GOOGL 35 1296.98 977.66 1579 1167.64 8537 1195.43 1146.37 -21.91 +11.7 Alphatc rs Q ATEC 4.25 1.18 645 4.08 1639 4.14 3.53 +.32 +78.2 AlpGDDiv N AGD .78 8.0 9.77 -2.8 AlpGPPrp N AWP .60 10.3 5.83 -3.3 AlpImmu n Q ALPN 10.57 3.66 1 6.08 14 6.49 6.08 -.17 +65.1 AlpTotDiv N AOD .69 8.3 8.31 -2.8 AlpsETF N GRI 1.52e 3.3 47.77 40.19 2 46.69 15 46.86 45.92 -.37 +13.6 AlpsEqSect N EQL 1.83e 2.5 74.45 60.11 5 72.87 19 73.92 71.75 -1.40 +14.1 AlpDisrTc n N DTEC 30.83 21.58 25 29.63 157 30.40 29.10 -.89 +24.1 AlpsRivFlex N RFFC 36.59 27.32 13 33.23 31 33.93 32.70 -.85 +14.5 Alps RivDiv N RFDA 34.12 26.32 15 32.22 32 33.02 31.78 -.92 +14.6 AlpRvrCare N RFCI 26.24 23.46 27 24.45 48 24.48 24.34 +.07 +3.1 AlpRivUncn N RFUN 25.45 23.48 1 25.17 4 25.27 25.08 -.09 +5.5 AlpSprtJG N SGDJ 31.21 21.30 1 24.65 29 25.60 24.65 -.26 -1.4 AlpMedBrk N SBIO 39.61 25.49 20 33.91 143 35.23 33.14 -.76 +20.5 AlpSprotG N SGDM .12e .7 20.20 14.69 14 17.35 76 18.03 17.35 -.14 -.7 AlpEDvDg N EDOG .73e 3.5 23.90 19.75 9 21.10 19 21.59 20.84 -.81 +4.6 AlpAlerEn N ENFR .81e 3.8 23.50 17.20 7 21.50 36 21.56 20.81 +.03 +18.5 AlpIntDvDg N IDOG 1.47e 5.7 29.13 23.06 21 25.93 150 26.30 25.51 -.59 +8.9 AlpBarr400 N BFOR .25e .6 46.25 33.39 2 40.78 31 41.95 40.26 -1.16 +14.9sAlpRivStInc N RIGS .30e 1.2 25.75 23.82 19 24.77 98 25.75 24.61 +.02 +3.1 AlpsDvDog N SDOG 1.40e 3.2 46.88 36.92 98 43.46 583 44.24 42.64 -.93 +11.1 AlpAlerMLP N AMLP 1.35e 13.6 11.41 8.27 18029 9.91 60220 9.95 9.51 +.01 +13.5 AltaMesa lf Q AMR 7.48 .17 599 .21 6945 .24 .20 -.01 -78.7 AltaMsa wt Q AMRW 2.02 Market profile NYSE American Nasdaq AMD 82,706,800 27.96 +.75 Inv QQQ 58,258,100 185.00 +.23 PShtQQQ rs 57,988,000 9.35 -.01 JD.com 57,491,700 28.17 +.66 GeneticT rs 45,714,700 1.38 +.67 Intel 41,256,200 46.20 -.42 Apple Inc 38,764,300 197.18 -2.77 Microsoft 30,899,500 127.13 +1.63 Symantec 30,818,600 19.39 -2.78 MicronT 30,270,800 38.94 -.33 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2576.90 +26.63TransEntx 16,114,600 1.29 -.81 HEXO n 5,828,100 7.10 -.27 iShIndia bt 5,482,300 33.57 +.07 NthnO&G 4,727,300 2.26 -.05 CheniereEn 4,189,700 67.87 +2.90 22ndCentry 3,965,400 1.93 -.13 SRC Eng 3,037,000 5.71 -.08 PalatinTch 2,857,200 1.42 +.02 Corindus n 2,746,100 2.99 +.14 B2gold g 2,202,600 2.65 +.01 Hemisphrx rs 32,007,600 .15 -.02 NthnO&G 28,045,500 2.26 -.13 iShIndia bt 25,286,800 33.57 -2.01 TransEntx 23,457,400 1.29 -.77 HEXO n 21,743,300 7.10 -.63 AMD 371,827,900 27.96 -.26 Inv QQQ 258,226,000 185.00 -6.11 PShtQQQ rs 245,795,100 9.35 +.87 Intel 199,997,900 46.20 -5.23 Apple Inc 190,334,200 197.18 -13.80 FRIDAY MOST ACTIVEName Vol Last Chg 12788.12 +56.77 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE Uber Tch n 186,136,900 41.57 S&P500ETF 112,304,200 288.10 +1.44 iShEMkts 90,343,200 41.98 +.25 SPDR Fncl 63,420,000 27.48 +.18 GenElec 62,883,900 10.13 +.09 iPt ShFut n 60,888,300 28.19 -2.36 BkofAm 59,630,700 29.58 -.13 ChesEng 55,194,000 2.61 -.07 iShChinaLC 42,254,400 41.97 +.27 Coty 38,266,700 11.73 +.16 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg S&P500ETF 558,645,400 288.10 -5.93 iShEMkts 469,898,000 41.98 -2.24 ChesEng 311,020,100 2.61 -.21 iPt ShFut n 294,922,900 28.19 +2.77 GenElec 277,292,400 10.13 -.37 Aquantia n 12.96 +35.6 HorizGbl n 3.08 +26.2 Buckeye 41.75 +25.0 Avalara n 71.97 +21.5 GP Strat 15.60 +21.2 PartyCity n 8.07 +21.0 CBL pfE 10.05 +19.5 Hc2 Hldgs 2.78 +17.8 WEEKS BIGGEST GAINERSName Close Chg Tenneco 12.81 -40.3 RayAdvM 9.17 -39.8 Conduent n 8.29 -36.8 RayAdv pfA 71.60 -32.1 GTT Comm 29.11 -31.3 SailptTch n 19.74 -30.7 Livent n 8.06 -28.6 WEEKS BIGGEST LOSERSName Close Chg Corindus n 2.99 +37.8 IntellgSys 45.00 +25.3 Cel-Sci rs 8.09 +20.6 LGL Grp 9.01 +20.5 cbdMD 6.77 +15.1 PalatinTch 1.42 +14.5 SanchzM rs 2.57 +14.2 Pfenex 6.29 +13.7 WEEKS BIGGEST GAINERSName Close Chg TransEntx 1.29 -37.4 inTestCorp 5.33 -24.0 AltisrcAst 21.67 -18.3 NuverEnv n 7.02 -17.7 Inuvo 1.20 -16.7 22ndCentry 1.93 -16.1 RexahnPh rs 5.23 -15.4 Workhrs rs 1.82 +93.6 GeneticT rs 1.38 +80.9 EvofemBio 6.72 +63.9 Akorn Inc 4.49 +57.5 MDC Pr gs 2.99 +42.4 Athenex n 14.26 +40.9 CharlsColv 1.62 +40.1 Conformis h 3.69 +38.7 SeanrgM rs 1.82 -56.0 Stamps.cm 40.59 -53.4 CatalystPh 3.14 -48.2 PumaBiotc 18.42 -43.1 FuelCell rs 1.70 -41.9 UP Fint n 8.29 -37.5 MedalDiv n 5.00 -36.27916.94 +6.35How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpp p 1,792 941 96 Volume (000s) New Highs New Lows 2,829 65 57 Advanced Declined Unchanged 143 105 22 Volume (000s) New Highs New Lows 270 4 13 Advanced Declined Unchanged 1,585 1,321 166 Volume (000s) New Highs New Lows 3,072 58 100 Advanced Declined Unchanged 958 1,878 39 Volume (000s) New Highs New Lows 2,875 214 126 Advanced Declined Unchanged 100 182 7 Volume (000s) New Highs New Lows 289 18 27 Advanced Declined Unchanged 949 2,112 71 Volume (000s) New Highs New Lows 3,132 191 206 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, May 11, 2019

PAGE 39

Altaba Q AABA 82.45 54.75 5882 71.87 31319 76.49 70.05 -7.28 +24.0 Altair A n Q ALTR 43.99 25.28 575 35.99 1105 37.72 35.18 -1.30 +30.5 AlterityTh Q ATHE 2.91 1.09 17 1.69 305 1.92 1.60 -.17 +32.0sAlteryx n N AYX 98.90 30.71 1077 88.51 8139 98.90 85.07 -9.86 +48.8sAltice n N ATUS .07e 24.90 14.50 3160 24.53 19680 24.90 23.67 +.03 +48.5 Altimm rs Q ALT 23.10 2.62 377 2.77 1751 3.08 2.70 -.17 -64.5tAltisrcAst A AAMC 73.50 21.90 5 21.67 21 27.79 21.25 -4.84 -27.0 Altisrce n Q ASPS 1 37.86 19.36 31 24.29 285 25.11 24.27 -.34 +8.0 AltisResid N RESI .60 6.1 9.77 -1.5 AltraIndlM Q AIMC .68 1.9 23 46.35 23.52 383 35.61 2337 37.05 34.27 -1.93 +41.6 Altria N MO 3.20 6.1 16 66.04 42.40 7196 52.11 38869 54.00 50.79 -1.65 +5.5 AltusMid Q ALTM 10.48 4.83 692 5.29 3941 5.59 4.91 +.09 -31.6 AlumChina N ACH 14.06 7.44 71 8.56 357 9.44 8.30 -1.37 +9.5 AmalBk n Q AMAL 47 22.97 14.58 25 18.14 160 18.35 17.14 +.64 -7.0 Amarin Q AMRN 23.34 2.35 6530 17.31 22982 18.28 16.75 -.83 +27.2 Amazon Q AMZN 91 2050.50 1307.00 5687 1889.98 27037 1959.00 1856.00 -72.48 +25.8 AmbacF wt Q AMBCW 5.76 AmbacFin Q AMBC 4 23.34 15.02 821 17.01 1702 19.28 16.95 -2.08 -1.3 Ambarella Q AMBA 55.50 30.00 316 48.31 1843 50.61 46.55 -2.82 +38.1 AmberRd N AMBR 10.41 7.60 148 10.30 444 10.32 9.35 +.67 +25.2 Ambev N ABEV .05e 1.1 6 6.07 3.77 19658 4.38 159907 4.60 4.31 -.19 +11.7 Amdocs Q DOX 1.14f 2.1 15 70.31 52.60 407 54.46 3409 55.38 53.56 -.70 -7.0 Amedisys Q AMED 39 140.91 64.90 247 115.80 1759 120.12 112.85 -1.88 -1.1sAMERCO Q UHAL 2.00e 20 394.43 316.00 43 392.41 266 394.43 379.81 +6.91 +19.6 Ameren N AEE 1.90 2.6 26 74.91 55.21 1124 73.29 6293 73.29 71.24 +.34 +12.4 Ameresco N AMRC 24 18.05 11.05 100 15.43 668 15.49 14.96 +.21 +9.4 AmeriHld n Q AMRH 2.79 .15 1823 .34 10599 .41 .33 -.00 +96.6 AmerHl wt Q AMRHW .84 AFMulti Q ATAX .50 7.1 11 7.24 5.17 164 7.07 729 7.18 6.67 -.13 +25.8 AMovilL N AMX .17e 1.2 20 18.11 12.00 2390 14.10 11717 14.53 13.30 -.58 -1.1 AmMovl A N AMOV 18.00 12.09 1 14.25 66 14.48 13.48 -.44 +1.4 AmCarM Q CRMT 17 104.05 52.73 137 95.07 613 99.13 93.50 -3.57 +31.2 AmAirlines Q AAL .40 1.2 11 45.82 28.81 4950 33.99 25167 34.77 32.94 -.70 +5.9 AmAssets N AAT 1.12f 2.4 68 46.86 33.89 114 45.80 913 46.39 44.62 -.42 +14.0 AmAxle N AXL 19.34 10.13 1975 12.10 10715 13.45 11.70 -1.51 +9.0 AmCampus N ACC 1.88f 4.1 60 48.49 36.64 725 45.91 3406 47.67 45.44 -.93 +10.9 AEagleOut N AEO .55 2.5 14 29.88 17.00 4889 21.79 20559 23.95 21.14 -2.33 +12.7 AEP N AEP 2.68 3.2 22 86.10 62.71 2584 84.66 13146 85.67 82.56 -.10 +13.3 AElPw pfB N AEPpB 52.50 50.51 69 51.93 584 51.93 50.96 -.04 +.2 AmElTech Q AETI 2.53 .40 2365 .87 22629 1.61 .80 +.06 +.5 AEqInvLf N AEL .28f .9 13 38.56 25.27 530 30.64 2252 30.91 28.94 +.33 +9.7 AmExp N AXP 1.56 1.3 16 119.66 89.05 2425 118.46 20625 119.61 115.38 -.89 +24.3 AmFinTr n Q AFIN 1.10 10.7 18.50 9.36 567 10.31 2513 10.40 9.48 +.47 -22.6 AmFnTr pf Q AFINP 1.88 7.5 25.80 24.43 13 25.10 34 25.39 25.07 -.15 +2.7 AFnclGrp N AFG 1.60 1.6 13 115.00 84.18 238 103.13 1501 104.28 101.16 -.38 +13.9 AFnclGp 54 N AFGE 1.56 6.1 26.36 23.82 12 25.77 25 25.96 25.76 -.13 +1.8 AFnclGp 55 N AFGH 1.50 5.7 26.49 23.02 8 26.10 33 26.16 25.96 +.07 +6.8sAHm4Rent N AMH .20 .8 24.45 18.91 2767 23.79 14471 24.45 23.32 -.49 +19.8 AHm4Rn pfD N AMHpD 1.63 6.2 26.65 22.25 8 26.29 46 26.30 25.85 -.06 +16.7 AHm4R pfE N AMHpE 1.59 6.1 26.58 21.19 18 26.09 97 26.14 25.62 -.05 +17.8 AH4Rn pfG N AMHpG 1.47 5.9 25.04 18.80 1 24.73 16 24.80 24.52 -.11 +20.6 AHm4R pfF N AMHpF 25.24 19.01 4 24.80 21 24.80 24.47 +20.4 AIG wt N AIG/WS 20.10 AIntGr pfA N AIGpA 1.46 5.7 26.31 24.75 95 25.80 359 25.96 25.71 -.10 +2.2 AmIntlGrp N AIG 1.28 2.5 56.36 36.16 5763 51.64 58530 51.98 46.15 +4.53 +31.0 AMidstrm N AMID .41 7.9 11.75 2.75 151 5.21 1081 5.21 5.19 +.01 +71.9 AmerNtl Q AMNB 1.00 2.7 14 42.85 28.39 4 37.33 34 37.50 36.46 -.20 +27.4 AmNatIns Q ANAT 3.28 2.8 15 155.24 112.47 58 117.67 412 118.50 113.18 +3.47 -7.5 AmOutBr Q AOBC 22 15.95 9.03 898 9.35 2947 9.90 9.13 -.50 -27.3 AmPubEd Q APEI 21 46.15 26.37 156 30.38 766 34.23 29.20 -2.60 +6.7 AmrRlty N ARL 1 19.40 11.22 1 13.38 7 14.36 13.08 -.67 +10.9 AmRenAs n N ARA 23.99 5.48 172 7.16 669 8.01 6.67 -.45 -37.8tAmRsCp n Q AREC 4.94 3.35 6 3.50 24 3.94 2.62 -.38 -12.5 AmrRvr Q AMRB .20 1.5 24 17.50 10.50 0 12.95 4 13.25 12.80 +.12 -7.2 AmShrd A AMS 14 3.95 2.19 1 2.84 23 2.87 2.68 +.08 +19.1 ASoft lf Q AMSWA .44 3.3 39 18.94 8.99 30 13.20 288 13.48 12.89 -.02 +26.3 AmStsWtr N AWR 1.10 1.5 44 72.50 53.92 133 72.03 810 72.13 70.06 +.55 +7.4 AmSupr rs Q AMSC 15 16.44 4.84 152 11.09 1114 11.35 10.44 +.19 -.5 AmTower N AMT 3.60f 1.8 74 198.19 134.87 1266 195.66 8212 196.23 188.53 +2.71 +23.7 AVangrd N AVD .08 .5 83 23.90 13.98 91 14.86 490 16.66 14.69 -1.31 -2.2 AmWtrWks N AWK 2.00f 1.8 47 108.32 77.73 771 108.27 3558 108.30 105.38 +1.39 +19.3 AWoodmk Q AMWD 20 108.20 53.35 75 91.15 791 92.83 87.56 -1.43 +63.7 AmerSilvr n N USAS 3.65 AmercldR N COLD .80 2.6 32.56 23.28 2482 30.87 13390 32.50 30.25 -1.55 +20.9 Amerigas N APU 3.80 10.7 29 43.79 22.75 567 35.47 2839 36.89 34.44 -.01 +40.2 Ameriprise N AMP 3.88f 2.7 11 153.15 95.69 849 144.56 4490 147.90 140.24 -3.29 +38.5 AmerisBc Q ABCB .40 1.1 12 58.10 29.97 217 36.66 1227 37.55 35.42 -.92 +15.8 Amerisafe Q AMSF 1.00 1.7 16 67.96 50.46 47 60.34 254 61.42 58.55 -.36 +6.4 AmrSvFin Q ASRV .10f 2.4 4.55 3.92 11 4.17 139 4.21 4.08 -.03 +3.3 AmSvFn pf Q ASRVP 2.11 7.1 33.90 27.30 29.75 4 29.75 28.65 +.56 -2.4 AmeriBrgn N ABC 1.60 2.1 9 94.88 69.36 1305 77.47 7964 79.79 75.62 -1.67 +4.1 AmesNatl Q ATLO .96f 3.3 16 32.15 24.47 10 28.70 42 28.70 27.56 +1.00 +12.9 Ametek N AME .56 .7 36 88.76 63.14 749 85.58 5079 86.58 83.50 -1.77 +26.4 Amgen Q AMGN 5.80 3.4 14 210.19 167.09 2909 171.85 16559 177.24 168.44 -5.46 -11.7 AmicusTh Q FOLD 17.62 8.27 2742 12.73 13499 14.29 12.64 -1.26 +32.9 AmiraNatF N ANFI 3.10 .30 292 1.39 751 1.45 1.35 -.07 +231.0 AmkorTch Q AMKR 9 9.74 5.72 941 7.54 7151 8.28 7.45 -.87 +14.9 Ampco N AP 11.10 2.79 181 3.39 337 3.75 3.03 +.16 +9.4 Amphastar Q AMPH 25.43 14.40 188 22.41 815 23.06 22.07 +.06 +12.6 Amphenol N APH .92 1.0 25 105.51 74.95 1572 94.72 12124 98.88 92.77 -5.29 +16.9 AmpioPhm A AMPE 3.20 .35 292 .54 1458 .59 .54 -.03 +36.2 AmpOnRt ef Q IBUY 54.55 37.07 41 48.81 277 51.46 47.86 -3.12 +21.8 AmpSrLn n N YESR 25.56 23.80 23.80 AmpDivOpt N DIVO 31.01 24.91 1 29.25 6 29.60 28.86 -.35 +9.5stAmpLend n N LEND 4 24.75 4 24.86 24.67 Ampliph rs A APHB 1.37 .15 .32 19146 .45 .31 -.01 +54.4 Amrep N AXR 9.88 5.01 21 5.40 39 5.51 5.40 -.08 -9.2 AmtechSys Q ASYS 10.67 4.03 82 6.37 224 6.81 5.76 -.36 +40.6 Amyris h Q AMRS 9.29 1.87 1017 4.54 5737 5.11 4.44 -.50 +35.9 Anadarko N APC 1.20 1.6 26 76.70 40.40 17428 73.06 116418 76.23 72.96 +.34 +66.7 AnalogDev Q ADI 2.16f 2.0 28 118.54 76.62 2404 110.60 15767 115.39 107.68 -6.35 +28.9 Anaptys n Q ANAB 110.00 54.26 228 74.51 1558 75.74 68.83 +1.13 +16.8 Anavex rs Q AVXL 4.35 1.25 308 3.10 1590 3.22 2.91 -.05 +98.7tAnchiano n Q ANCN 11.50 5.52 0 5.54 8 5.95 5.52 -.19 -48.7 Andeavor N ANDV 2.36 1.5 23 163.19 129.49 153.50 AndeavLog N ANDX 4.12 11.6 14 50.82 31.49 2018 35.55 7880 35.77 33.13 +2.28 +9.4 Andersons Q ANDE .68 2.3 19 41.70 27.62 120 29.59 1050 33.04 28.24 -3.09 -1.0 AndinaIII n Q ANDA 9.96 9.70 254 9.83 255 9.83 9.77 +.01 +1.3 AndinIII un Q ANDAU 10.30 10.00 1 10.24 13 10.24 10.15 -.04 +2.4 AndinIII rt Q ANDAR .55 .22 .28 2 .30 .28 +.03 +12.0 Anf DvAlt n N DALT 10.90 8.26 41 10.15 67 10.27 10.01 -.12 +13.5 AngioDyn Q ANGO 26 25.48 18.11 272 19.99 1147 21.03 19.18 -.73 -.7 AnglogldA N AU 15.86 7.08 1995 11.35 14457 12.34 11.29 -.15 -9.6 ABInBev N BUD 3.19e 3.8 21 106.86 64.55 826 84.14 6325 88.19 83.04 -2.84 +27.9 AnikaTh Q ANIK 19 46.43 28.54 304 39.52 1374 41.88 38.62 +.30 +17.6 AnixaB hrs Q ANIX 5.22 2.96 69 4.58 298 4.75 4.52 -.01 +16.2 Anixter N AXE 13 75.00 50.05 156 59.96 809 62.87 58.23 -3.95 +10.4tAnnaly N NLY 1.20e 12.5 11 10.78 9.52 14662 9.62 96223 9.70 9.52 -.08 -2.0 Annaly pfC N NLYpC 1.91 7.4 25.99 23.91 14 25.67 52 25.76 25.60 -.01 +1.9 Annaly pfD N NLYpD 1.88 7.3 25.81 23.33 19 25.68 109 25.72 25.45 +.14 +3.8 Annaly pfG N NLYpG 1.63 6.6 24.86 22.00 14 24.68 123 24.72 24.51 +.08 +6.2 Annaly pfF N NLYpF 26.14 24.08 41 25.80 166 25.85 25.70 +4.2 Annaly pfE N NLYpE 1.91 7.6 25.26 Ansys Q ANSS 39 197.05 136.80 302 191.88 2253 193.27 187.23 -.61 +34.2 AntaresP Q ATRS 3.96 2.16 1555 2.91 6482 3.11 2.85 -.13 +7.0 AnteroMid N AM .45e 3.5 19.91 10.12 4786 12.99 19592 12.99 11.90 +.79 +16.2 AnteroRes N AR 1.00 12.4 17 22.69 6.75 2435 8.04 36789 8.28 7.04 +.87 -14.4 Anthem N ANTM 3.20f 1.2 18 317.99 220.80 1467 268.31 7424 269.82 256.10 +6.61 +2.2 Anthem un N ANTX 2.63 4.6 56.86 Anworth N ANH .54e 12.9 11 5.23 3.98 237 4.17 1508 4.18 4.10 +.01 +3.2 Anwrth pfA N ANHpA 2.16 8.2 27.49 25.10 8 26.25 19 26.71 26.10 -.45 +3.7 Anwrth pfB N ANHpB 1.56 6.7 27.26 22.26 23.41 0 23.41 23.41 -.31 -.8 Anwrth pfC N ANHpC 1.91 7.6 25.59 23.50 16 25.13 34 25.19 25.06 +.03 +4.7 Aon plc N AON 1.60 .9 37 182.61 134.82 751 179.10 4479 180.21 174.85 +.35 +23.2 Apache N APA 1.00 3.2 20 50.03 24.56 4259 31.22 28567 31.39 29.82 +.63 +18.9 AptInv rs N AIV 28 51.42 39.70 745 49.89 4911 50.06 48.82 -.16 AptInv pfA N AIVpA 1.72 6.8 27.75 25.08 223 25.13 345 25.16 25.12 +.01 -1.1 Apellis n Q APLS 25.52 11.45 458 19.08 2313 19.82 18.30 -.50 +44.7 Aphria n N APHA 13.45 3.75 5748 7.22 20984 7.22 6.61 +.28 +26.9 ApogeeE Q APOG .70 1.8 26 50.87 26.38 125 39.77 826 40.56 38.78 -1.12 +33.2 ApolloCRE N ARI 1.84 9.9 12 19.57 16.41 3106 18.63 22707 19.15 18.01 -.42 +11.8 ApoCRE pfA N ARIpA 2.16 ApoCRE pfC N ARIpC 26.00 23.85 12 25.22 144 25.62 25.17 -.36 +2.6 ApollEnd rs Q APEN 9.65 3.02 59 3.62 188 3.97 3.27 +.08 +4.9 ApolloGM N APO 1.91e 5.8 11 36.49 22.63 712 32.79 11047 33.05 31.63 -.59 +33.6 ApollG pfA N APOpA 1.59 6.2 26.00 21.06 8 25.61 112 25.61 25.51 -.03 +13.8 ApolG pfB N APOpB 1.59 6.2 25.65 21.02 18 25.57 253 25.62 25.40 -.03 +15.3 ApolloI 43 N AIY 1.72 6.6 26.27 24.31 1 26.08 11 26.17 25.92 +.08 +5.0 ApollInv rs Q AINV 1.80 11.4 18.00 12.05 242 15.78 1141 15.91 15.55 -.02 +27.3 ApolMed n Q AMEH 83 30.00 13.01 101 19.98 270 20.40 19.63 +.05 +.7 ApollSrFlt N AFT 1.08a 7.1 16.77 13.92 49 15.14 342 15.39 15.00 -.22 +5.2 ApolloTact N AIF 1.20a 8.1 15.96 12.95 55 14.86 241 15.01 14.74 -.11 +7.9 AppFolio n Q APPF 98.65 51.15 78 95.58 788 97.79 91.24 +1.82 +61.4 Appian A n Q APPN 43.61 22.61 492 35.09 2560 35.33 30.55 +2.97 +31.4 AppHReit n N APLE 1.20 7.3 20 19.28 13.81 1161 16.52 6592 16.66 16.15 +.01 +15.8 Apple Inc Q AAPL 3.08f 1.6 20 233.47 142.00 38764 197.18 190334 208.84 192.77 -13.80 +25.0 ApldDNA h Q APDN 1.84 .30 107 .61 471 .70 .61 -.06 +52.5 AppGenTc Q AGTC 7.50 2.26 34 4.08 184 4.48 4.06 -.22 +63.9 ApldIndlT N AIT 1.24 2.2 15 82.35 50.56 90 56.89 540 60.01 55.75 -3.42 +5.5 ApldMatl Q AMAT .84f 2.1 11 56.94 28.79 8980 40.80 53241 43.15 39.79 -3.16 +24.6tApldOptoel Q AAOI 50.30 10.43 965 10.71 5658 12.75 10.31 -1.89 -30.6tApproach h Q AREX 1 3.26 .27 746 .27 2810 .30 .26 -.04 -69.0sAptargrp N ATR 1.44f 1.3 37 115.52 88.26 225 113.60 1077 115.52 112.18 -.25 +20.8 AptevoTh h Q APVO 6.35 .67 281 .82 2377 .84 .71 +.09 -35.8 Aptinyx n Q APTX 32.25 3.45 123 3.80 1098 4.03 3.67 +.02 -77.0 Aptiv N APTV .22 .3 15 103.23 58.80 1213 77.23 10419 80.84 75.75 -2.73 +25.4sAptormG n Q APM 21.65 11.80 5 21.51 52 23.38 17.30 +4.26 +41.7 AptoseB g Q APTO 4.55 1.57 71 2.18 720 2.29 2.06 -.10 +14.1 ApyxMed Q APYX 8.89 2.86 225 5.75 995 6.25 5.00 +.41 -11.3 AquaAm N WTR .88 2.3 29 39.08 32.09 1098 38.65 6293 38.65 37.14 +.56 +13.0tAquaAm un N WTR/U 54.80 52.95 252 54.26 888 54.26 52.95 +.39 -.6 AquaMetal h Q AQMS 4.33 1.47 4168 2.07 5344 2.65 2.00 -.41 +13.7 AquaB Tc n Q AQB 5.45 1.51 94 2.20 244 2.40 2.16 -.22 +7.3 Aquantia n N AQ 14.00 7.08 852 12.96 26343 13.06 12.92 +3.40 +47.8 Acquavnt n N WAAS 23.35 13.64 41 18.21 226 19.74 18.00 -1.48 -3.6tAquestTh n Q AQST 20.70 4.50 159 5.04 637 5.91 4.50 -.81 -20.0 AquinoxPh Q AQXP 16.14 1.96 8 2.77 177 2.79 2.66 +.08 +28.2 ArQule Q ARQL 7.21 2.23 964 6.42 4311 6.53 5.95 -.09 +131.8tAramark N ARMK .44e 1.4 15 43.70 25.49 5111 31.32 39748 31.80 25.49 +.14 +8.1 AratanaTh Q PETX 7.16 3.30 1046 4.91 5816 5.04 4.59 +.16 -19.9 Aravive rs Q ARAV 15.30 3.07 11 6.09 51 6.82 6.06 -.18 +73.0 ArborRT N ABR 1.12f 8.6 9 13.94 8.93 2409 13.04 10805 13.84 12.61 -.76 +29.5 Arbor prA N ABRpA 2.06 7.8 26.47 24.00 26.27 16 26.38 26.11 +.08 +4.2 ArborR pfB N ABRpB 1.94 7.5 25.99 23.30 1 25.80 8 25.93 25.62 +.09 +2.0 ArborR pfC N ABRpC 2.13 7.9 26.84 24.00 7 26.76 19 26.80 26.35 +.41 +2.3 ArborRT 21 N ABRN 1.84 7.3 25.26 tArbutusB g Q ABUS 12.60 2.29 199 2.35 1732 2.79 2.29 -.26 -38.6 ArcLogist N ARCX 1.76 10.7 23 16.51 tArcBest Q ARCB .32 1.1 8 51.45 28.34 244 28.65 1381 30.40 28.05 -1.55 -16.4 ArcadB rsn Q RKDA 12.44 2.65 28 5.10 396 5.98 4.68 -.84 +60.9tArcelorM rs N MT .10p 4 36.52 18.59 2902 18.46 15899 20.58 18.19 -3.02 -10.7 ArchCap s Q ACGL 18 34.58 24.79 836 33.96 4941 34.22 33.10 -.19 +27.1 ArchCap pfF Q ACGLO 1.36 5.6 25.05 19.85 19 24.47 159 24.64 24.36 -.07 +20.4 ArchC pfE Q ACGLP 1.31 5.6 24.50 19.27 29 23.42 221 23.56 23.30 -.15 +17.9 ArchCoal N ARCH 1.80 1.8 6 101.92 75.09 198 97.32 865 97.97 93.89 -.41 +17.3 ArchDan N ADM 1.40 3.3 13 52.06 39.16 3800 42.43 18375 43.35 41.45 -1.24 +3.6 Archrock N AROC .53 5.4 28 13.75 7.26 636 9.84 4296 10.12 9.56 +.10 +31.4 ArchrkPtrs Q APLP 1.14 7.5 15.30 Arcimoto n Q FUV 7.35 1.55 68 3.60 328 3.84 3.44 -.08 +34.3sArcoPlat n Q ARCE 39.99 17.68 40 38.36 526 40.00 30.77 +5.26 +73.4 Arconic N ARNC .08m .4 17 23.60 15.63 3737 22.48 17373 22.67 21.76 +.07 +33.3 Arconic pf A ARNCp 3.75 4.3 90.25 80.51 0 88.20 1 88.60 88.10 +.20 +.2 Arconic pfB N ARNCpB 2.69 6.9 38.90 ArcosDor N ARCO 36 9.22 6.05 370 6.78 2152 7.10 6.73 -.23 -14.2 Arcosa n N ACA .20 .6 38.65 22.20 174 35.88 1535 38.00 35.13 -1.55 +29.6 ArcturusT rs Q ARCT 10.00 4.11 7 6.68 152 7.45 6.51 -.55 +47.5 ArcusBio n N RCUS 17.50 8.57 65 10.85 543 11.31 10.07 +.32 +.7 Ardaugh n N ARD .56 3.9 19.00 10.09 33 14.25 533 14.32 13.72 +.38 +28.6 Ardelyx Q ARDX 5.90 1.60 66 3.27 534 3.50 3.15 -.14 +82.7 ArdmoreSh N ASC 8.65 4.22 152 7.67 983 7.85 7.42 +.01 +64.2sArenaPh rs Q ARNA 51.63 31.97 1222 51.81 3640 53.83 46.23 +4.21 +33.0 AresCap Q ARCC 1.60a 9.0 10 18.07 14.50 1701 17.77 7086 17.90 17.55 +.03 +14.1 AresCmcl N ACRE 1.32f 8.9 12 15.53 12.75 174 14.89 822 15.21 14.69 -.25 +14.2 AresDyCr N ARDC 1.40 9.2 16.73 13.07 60 15.24 358 15.27 15.12 -.03 +10.4 AresMgmt N ARES 1.28e 5.9 16 23.75 18.82 21.80 -1.4 AresMg pfA N ARESpA 1.75 6.9 27.29 25.50 25.27 -1.7 Argan N AGX 1.00 2.1 12 51.95 34.90 90 48.56 613 49.75 47.17 -.26 +28.3 Argenx n Q ARGX 135.58 63.81 213 118.20 785 128.24 118.19 -8.69 +23.0 ArgoGp42 N ARGD 1.63 6.3 25.70 24.50 1 25.66 9 25.67 25.55 +.08 +2.9 ArgoGpInt N ARGO 1.08b 1.4 16 78.57 57.75 190 75.43 888 77.49 74.67 -1.26 +12.2 AridisPh n Q ARDS 13.85 7.59 0 9.21 9 10.20 8.80 -.45 -17.0 AristaNetw N ANET 27 331.27 187.08 1148 264.22 7600 273.40 258.24 -14.19 +25.4 ArkInnova N ARKK 1.17e 49.87 34.75 276 46.24 1866 48.85 44.91 -2.15 +24.3 ArkIndInno N ARKQ 37.47 28.29 14 33.59 113 35.10 32.85 -1.80 +13.9 ArkGenom N ARKG 34.78 21.98 88 32.02 811 34.05 31.05 -1.39 +33.5 ArkWebX.O N ARKW 5.54e 54.34 39.10 73 52.44 604 54.34 51.06 -1.84 +23.6 Ark 3dPr n N PRNT 27.16 18.85 9 22.31 43 23.03 21.75 -.84 +12.3 Ark IsrTc n N IZRL 22.70 18.00 1 21.59 19 21.97 21.54 -.38 +16.3 ArkFinIn n N ARKF 22.92 19.95 20 22.28 183 22.74 21.77 -.53 +9.5 ArkRst Q ARKR 1.00 5.1 15 27.15 17.75 0 19.64 17 20.37 19.52 -.35 +7.0 ArlingAst N AI 1.50 19.7 11.79 6.92 291 7.63 1671 7.79 7.50 -.07 +5.4 ArlingAst23 N AIW 1.66 6.9 24.94 22.87 0 24.22 2 24.25 24.06 -.38 +3.3 ArlingAst25 N AIC 1.69 7.0 24.30 21.63 1 24.15 9 24.17 23.90 +.14 +9.0 ArlAsst pfB N AIpB 1.75 7.9 24.95 21.16 2 22.27 9 22.29 21.90 +.59 +2.4 ArloTc n N ARLO 10 11.07 3.37 600 4.09 3302 4.10 3.84 +.01 -58.1sArmadaHof N AHH .84 5.1 43 16.51 13.49 170 16.41 1261 16.51 15.84 +.38 +16.7 ArmrR pfA N ARRpA 2.06 8.0 25.79 22.36 2 25.68 14 25.68 25.54 +.01 +3.2 ArmrR pfB N ARRpB 1.97 7.8 25.25 21.45 17 25.20 68 25.22 25.00 +.05 +4.9tArmourR rs N ARR 2.72 14.4 5 24.07 18.46 674 18.92 3746 19.08 18.46 -.17 -7.7tArmsFloor N AFI 33 20.46 11.39 204 11.45 1444 13.25 11.36 -1.69 -3.3 ArmstrWld N AWI .70 .8 18 89.44 54.34 513 87.70 1954 89.44 85.98 -1.36 +50.7tArotech Q ARTX 11 4.15 1.90 286 2.36 1460 2.94 1.90 -.53 -9.9 ArrayBio Q ARRY 25.05 12.56 3123 21.80 12595 23.16 21.56 -1.37 +53.0 ArrwDJYld N GYLD 1.59e 9.7 17.92 13.89 25 16.36 60 16.66 16.20 -.22 +8.5 ArrowEl N ARW 10 86.62 62.69 566 71.18 3125 74.99 69.55 -4.97 +3.2 ArrowFn Q AROW 1.04b 3.1 13 38.98 30.45 11 33.81 64 34.78 33.30 -.77 +5.6tArrCountR n Q DWCR 30.20 24.02 26.36 5 26.87 24.02 -.84 +6.4 ArwQVMEq N QVM 29.40 21.85 27.21 0 27.52 27.21 -.42 +13.0 ArwDWATc Q DWAT .09e .8 12.84 9.71 11.05 +11.7 ArrowPhm Q ARWR 22.39 7.17 1405 19.51 7297 19.99 17.51 +1.37 +57.1 ArtesRes Q ARTNA .98f 2.7 25 40.97 32.27 7 36.06 59 37.27 36.01 +.29 +3.4 ArtisanPtr N APAM 2.40a 9.0 11 35.50 20.16 428 26.68 2501 28.20 26.24 -1.77 +20.7 ArtsWay Q ARTW .05 2.3 5.45 1.85 1 2.15 159 2.37 2.14 -.03 +7.5 Arvinas n Q ARVN 25.61 10.19 114 22.17 703 23.38 19.32 +2.03 +72.5 AskanoG g A AKG 1.31 .56 146 .61 748 .64 .60 +.01 -4.9 AsburyA N ABG 11 82.30 58.60 98 80.25 516 81.17 78.34 -.20 +20.4 AscenaRtl Q ASNA 5.29 .97 6213 1.46 19034 1.50 1.24 +.16 -41.8 Ascendis n Q ASND 131.76 53.21 338 121.36 1767 125.96 118.78 +.55 +93.7 AscentCap Q ASCMA 4.16 .25 73 .62 246 .69 .58 -.03 +59.0 AshfordHT N AHT .48 8.8 8.66 3.85 340 5.45 2562 5.69 5.37 -.21 +36.3 Ashfrd pfD N AHTpD 2.11 8.3 26.32 23.49 1 25.31 33 25.49 25.20 -.04 +7.1 AshfHT pfF N AHTpF 1.84 7.9 24.79 18.41 7 23.30 28 23.71 23.17 -.13 +25.5 AshfrH pfG N AHTpG 1.84 8.1 24.45 17.60 7 22.83 37 23.05 22.65 -.05 +20.8 AshfrdH pfH N AHTpH 1.88 8.1 24.65 18.60 14 23.35 33 23.45 23.08 +.05 +22.1 AshfrdH pfI N AHTpI 1.88 8.1 24.49 18.01 11 23.15 423 23.40 23.01 -.13 +22.0 Ashford A AINC 95.58 46.30 13 53.69 40 56.04 52.73 -1.53 +3.4 Ashland N ASH 1.00 1.3 67 86.63 64.94 486 75.92 5389 77.26 74.32 -.06 +7.0 AsiaPWire Q APWC .08e 3.6 2.77 1.77 4 2.25 9 2.26 2.24 +.01 +16.0 AspenAero N ASPN 5.32 1.60 54 4.65 470 4.83 4.30 +.20 +118.3tAspenGp n Q ASPU 8.50 4.16 50 4.10 169 4.71 4.03 -.34 -25.1 Aspen pfC N AHLpC 1.49 5.6 26.96 21.28 9 26.78 55 26.87 26.53 -.02 +18.3 AspIns pfD N AHLpD 1.41 5.7 25.15 19.33 15 24.90 87 25.00 24.65 +.01 +24.0 AspenTech Q AZPN 29 124.96 74.84 552 116.90 2286 120.27 113.27 -2.89 +42.2 AssembBio Q ASMB 48.91 13.13 252 16.82 1038 17.74 14.74 +1.63 -25.6 AssertThr Q ASRT 9.48 3.37 713 4.41 4274 4.92 4.27 -.30 +22.2 AscBnc pfC N ASBpC 1.53 5.9 26.57 24.89 1 25.82 5 25.94 25.81 -.02 +1.5 AsscBc pf D N ASBpD 25.41 20.99 6 24.94 22 24.95 24.67 +.10 +12.3 AsscdBanc N ASB .68 3.0 12 29.03 18.53 1152 22.71 5656 23.26 22.31 -.38 +14.8 AssocCap n N AC .20 .5 46.86 32.59 5 39.41 18 43.44 39.04 -.79 +11.9 Assurant N AIZ 2.40 2.5 48 111.43 82.31 451 97.20 3554 98.98 92.91 +2.62 +8.7 AssuredG N AGO .72f 1.6 8 47.97 34.88 1500 44.36 3945 47.61 44.15 -3.12 +15.9 AsdGMu01 N AGOpB 1.72 6.4 27.55 24.65 1 27.05 13 27.28 27.04 -.19 +4.9 AsdGMu02 N AGOpE 1.56 6.1 26.44 23.27 7 25.78 24 25.89 25.68 +2.5 AsdGMu03 N AGOpF 1.40 5.5 25.84 22.01 1 25.42 9 25.59 25.40 -.23 +9.3 AstaFd lf Q ASFI 5.30e 5.22 2.80 1 4.70 12 4.70 4.46 +.06 +10.3 Astec Q ASTE .44 1.3 11 63.69 27.86 166 32.81 784 34.37 31.90 -1.46 +8.7 AstraZen s N AZN 1.37e 3.6 43.30 34.38 8516 37.65 21663 38.73 37.39 -.76 -.9 AstroNova Q ALOT .28 1.1 52 25.97 16.74 60 25.39 215 25.58 24.27 +.30 +35.4 Astronics Q ATRO 25 46.56 27.56 451 39.47 1842 40.00 32.74 +5.98 +29.6 Astrotch rs Q ASTC 8.15 1.64 9 3.84 32 4.26 3.75 -.44 -19.5 AsureSftw h Q ASUR 19.78 4.26 486 7.47 1211 7.95 6.59 +.54 +47.0 AtHomGr n N HOME 27 40.97 15.89 2307 23.70 11209 24.09 21.96 -.69 +27.0tAtaraBioth Q ATRA 54.45 26.25 1322 26.00 6663 36.55 25.83 -8.63 -25.2 Atento SA N ATTO .34p 10 8.45 3.23 137 3.47 529 3.75 3.28 -.23 -13.5 Athene n N ATH 53.92 37.20 2048 45.23 11662 46.07 41.93 -.24 +13.6 Athenex n Q ATNX 20.90 9.38 790 14.26 5947 14.48 10.50 +4.14 +12.4 Athersys Q ATHX 3.09 1.35 794 1.65 3222 1.68 1.50 +.10 +14.6 AtkoreInt n N ATRK 28.67 17.47 335 25.61 2519 26.69 24.64 +.38 +29.1 AtlanAmer Q AAME .02 .8 3.80 2.20 1 2.49 9 2.54 2.35 -.03 +3.4 AtlCapBc n Q ACBI 15 21.60 14.44 128 17.61 719 17.74 17.22 +.17 +7.6 AtlPwr g N AT .12 3.02 2.03 186 2.39 1190 2.47 2.29 -.09 +10.1 AtlanticaYd Q AY 1.46e 7.1 31 21.22 17.50 1018 20.70 1702 21.08 20.08 +.01 +5.6 Atlanticus Q ATLC 4.91 1.52 1 3.23 98 3.46 3.22 -.10 -11.3 AtlasAir Q AAWW 6 75.29 35.59 231 41.75 1406 45.98 40.85 -5.10 -1.0tAtlasFin Q AFH 12.21 .89 933 .89 3844 1.00 .81 -.05 -89.0 AtlasFin pf Q AFHBL 1.66 14.2 26.15 9.61 1 11.69 30 12.97 10.82 +.82 -54.8sAtlassian n Q TEAM 125.31 60.19 3707 128.87 15176 129.97 106.11 +18.46 +44.8 ATMOS N ATO 2.10f 2.1 19 104.07 84.35 702 101.92 3673 103.42 100.23 -1.02 +9.9 Atomera n Q ATOM 6.63 2.33 105 3.75 1044 4.32 3.30 +.47 +30.7 AtossGen rs Q ATOS 7.39 .80 243 2.59 1005 3.04 2.58 -.41 +153.9 AtriCure Q ATRC 36.49 22.45 127 29.61 918 30.84 28.80 -.49 -3.2 Atrion Q ATRI 5.40 .6 66 948.03 560.65 6 882.95 33 886.00 850.00 +17.95 +19.1 aTyrPhm h Q LIFE 2.45 .38 266 .54 841 .62 .51 -.08 +8.1 AubNB Q AUBN 1.00f 2.6 16 53.96 27.94 3 37.75 19 39.55 35.88 +.45 +19.2 Audentes n Q BOLD 46.18 17.95 279 38.58 3715 38.97 36.00 +.85 +81.0 AudioEye n Q AEYE 12.40 5.30 20 10.03 113 10.40 9.31 -.37 +17.3 AudCodes Q AUDC .31e 26 17.44 7.02 133 14.35 950 15.10 13.77 -.42 +45.2 AuriniaPh Q AUPH 7.85 5.06 469 6.23 1929 6.42 6.09 +.03 -8.7 AuroraC n N ACB 10.32 4.58 16364 8.35 74134 8.94 8.15 -.44 +68.3 AuroraMob n Q JG 11.72 5.00 67 8.11 173 8.20 7.57 +.09 +15.5 AurynRs n A AUG 1.75 .85 48 1.56 567 1.61 1.45 -.06 +70.8 AutoNatn N AN 9 51.99 32.83 869 39.80 6061 42.04 39.29 -1.89 +11.5 AutoWeb Q AUTO 9 5.00 1.90 27 3.20 158 3.47 3.01 -.04 +4.8 Autodesk Q ADSK 178.95 117.72 1287 173.77 6791 175.51 167.46 -2.93 +35.1 Autohome N ATHM 4 119.50 61.43 870 105.80 7117 117.37 100.58 -11.05 +35.2 Autoliv N ALV 2.48 3.3 38 115.42 67.26 401 74.65 2925 77.59 72.78 -4.06 +6.3 Autolus n Q AUTL 53.24 19.17 266 23.19 462 25.90 20.60 -1.51 -29.4 AutoData Q ADP 3.16 2.0 43 165.50 121.40 1635 161.03 9218 161.40 157.34 +.84 +22.8 AutoZone N AZO 20 1074.67 597.00 250 1000.59 1196 1038.99 984.05 -32.79 +19.4 Auxilio n A AUXO 32 3.47 AvadelPh Q AVDL 7.97 1.03 333 1.21 1061 1.31 1.09 +.06 -53.1sAvalara n N AVLR 74.90 28.09 1318 71.97 7991 74.90 57.52 +12.73 +131.0 AvalGlb n Q AVCO 13.50 2.02 96 2.50 564 2.52 2.30 +.08 -9.1 AvalonHld A AWX 20.20 2.06 39 2.49 317 2.91 2.44 -.26 -6.2 AvalonBay N AVB 6.08f 3.0 34 204.53 156.93 404 200.71 2324 202.43 195.15 -1.45 +15.3 Avangrid n N AGR 1.76 3.5 39 54.49 45.81 614 49.90 2930 50.92 48.85 -.98 -.4 AvanosMd N AVNS 22 66.22 38.00 341 44.73 2454 47.24 42.33 -1.08 -.1 AvayaHl n N AVYA 3 23.54 12.89 4405 15.00 13536 18.77 14.64 -3.79 +3.0sAvedro n Q AVDR .31p 14.20 10.75 346 15.69 622 15.78 12.27 +3.19 +27.7 AveThera Q ATXI 6.82 2.08 4 4.64 75 4.64 4.13 +.09 -14.1 AVEO Ph h Q AVEO 3.59 .49 2019 .89 8262 .99 .88 -.05 -44.3 AveryD N AVY 2.32f 2.2 30 117.00 82.89 711 106.25 3416 110.49 103.97 -5.17 +18.3 AviatNet rs Q AVNW 19.07 12.29 11 13.41 86 14.13 13.00 -.19 +1.2 AvidBios rs Q CDMO 8.44 3.05 280 3.70 1683 4.74 3.60 -1.00 -9.8 AvidB pfE Q CDMOP 2.63 12.6 20.95 -3.1sAvidTech Q AVID 10.65 4.37 585 8.15 5447 10.65 7.89 -.90 +71.6 Avingr nrs Q AVGR 2.44 .18 3651 .58 21278 .78 .57 -.06 +93.7tAvinoSG g A ASM 1.44 .45 160 .46 1295 .55 .45 -.06 -24.6 AvisBudg Q CAR 12 45.44 21.63 651 33.98 6145 37.20 33.07 -3.17 +51.2 Avista N AVA 1.55 3.6 21 52.91 39.75 269 43.22 2025 43.94 42.20 -.35 +1.7 Avnet Q AVT .80 1.8 49.41 33.55 472 45.37 2670 46.63 44.41 -1.45 +25.7 Avon N AVP 32 3.41 1.30 16552 3.21 46429 3.24 2.72 +.35 +111.2 AvroBio n Q AVRO 53.70 11.85 64 19.54 402 21.22 18.10 +.53 +17.4 Aware Q AWRE 22 4.58 3.00 6 3.25 106 3.65 3.23 -.22 -10.0 Axalta N AXTA 15 32.83 21.58 2529 25.95 11173 26.77 25.50 -.94 +10.8 Axcelis rs Q ACLS 13 25.17 15.46 478 17.48 2493 22.19 17.07 -4.48 -1.8 AXIS Cap N AXS 1.60 2.7 58.88 48.27 728 58.38 2772 58.38 56.29 +1.21 +13.1 AXIS pfD N AXSpD 1.38 5.6 25.98 20.52 11 24.64 44 24.72 24.52 +.02 +14.9 AxisCap pfE N AXSpE 25.25 20.56 41 24.49 249 24.51 24.33 -.01 +17.0 Axogen Q AXGN 56.85 14.13 650 23.48 3716 25.34 21.47 -1.99 +14.9 AxonEntpr Q AAXN 76.45 39.43 1814 63.73 4841 68.80 61.71 -1.57 +45.7sAxonics n Q AXNX 29.84 11.95 370 29.95 1551 30.40 22.42 +7.46 +98.2 AxosFinl N AX 12 45.18 23.87 227 30.03 1394 31.44 29.54 -1.24 +19.3 AxosF pf N AXO 1.56 6.0 26.75 23.22 1 25.89 9 26.20 25.63 -.04 +4.9 AxovntG rs Q AXGT 52.72 7.44 185 8.41 2357 9.25 7.86 -.63 +5.5sAxsomeT n Q AXSM 20.31 1.94 1614 21.05 8411 21.82 17.33 +3.10 +646.5 AytuBioS rs Q AYTU 10.80 .68 223 2.21 1674 2.40 2.09 -.03 +179.0 Azul n N AZUL 34.09 15.53 469 28.93 2603 29.13 25.30 +1.79 +4.5 AzurRx n Q AZRX 3.75 1.00 99 2.58 671 3.10 2.51 +.03 +113.2 AzurePwr n N AZRE 16.50 8.25 12 11.13 106 11.38 10.72 -.12 +23.0B -:B Comm Q BCOM 12.30 1.74 2 1.88 23 1.90 1.80 -.01 -68.3tB&G Foods N BGS 1.90 8.5 8 33.50 21.36 1071 22.46 8394 23.25 21.36 -.26 -22.3 BRileyFn Q RILY .49e 2.5 20 23.70 13.60 32 19.50 348 19.60 19.00 -.06 +37.3 BRileyF 7.5 Q RILYL 1.88 7.4 25.75 22.90 8 25.28 37 25.42 25.27 -.02 +.6 BRiley27 n Q RILYZ 1.88 7.5 25.58 21.57 10 25.06 55 25.10 24.98 +.10 +5.4 BRileyF27 n Q RILYG 1.81 7.3 25.42 21.20 7 24.93 22 24.97 24.62 +.22 +9.0 BRiley23 Q RILYH 1.84 7.1 26.50 23.55 2 25.87 12 25.90 25.71 +.14 +5.1 BRileyFn pf Q RILYI 1.72 6.8 25.60 22.84 1 25.39 23 25.44 25.33 +8.5stBRiley24 n Q RILYQ 1.69 6.8 24.89 24.84 42 24.80 123 24.89 24.76 -.4 B2gold g A BTG 33 3.35 2.10 2203 2.65 16440 2.76 2.57 +.04 -9.2 BB&T Cp N BBT 1.62 3.2 13 56.03 40.68 3614 49.86 19358 51.04 48.66 -1.11 +15.1 BB&T pfD N BBTpD 26.35 23.58 23 25.64 117 25.64 25.48 +.07 +4.8 BB&T pfE N BBTpE 1.41 5.5 26.20 22.65 24 25.52 155 25.61 25.40 -.06 +9.2 BB&T pfF N BBTpF 1.30 5.2 25.75 21.27 8 25.09 37 25.15 25.01 +.01 +13.3 BB&T pfG N BBTpG 1.30 5.2 25.49 21.32 11 25.04 101 25.12 24.89 +.03 +13.1 BB&T pfH N BBTpH 1.41 5.4 27.07 22.64 21 26.06 109 26.32 25.96 -.16 +10.8 BBVABFrn N BFR .25e 2.9 17.89 6.57 1052 8.63 4472 9.35 8.29 -.20 -23.8tBBX Cap n N BBX .05f 1.0 6 9.70 4.81 147 5.05 1315 5.63 4.81 -.55 -11.9 BCB Bc Q BCBP .56 4.3 7 15.95 10.12 12 13.03 76 13.40 12.61 -.15 +24.5 BCE g N BCE 3.17 45.65 38.75 545 44.58 2936 44.75 44.00 +.16 +12.8 BFC Cp pf Q BANFP 1.80 6.7 33.54 26.00 26.67 0 26.67 26.67 -.04 -1.6 BG Staffing A BGSF 1.20 5.6 21 29.59 18.30 61 21.41 477 23.29 19.75 -1.12 +3.7tBGC Ptrs Q BGCP .56 11.5 8 8.27 4.93 3304 4.89 17037 5.70 4.84 -.68 -5.4 BHP BillLt N BHP 1.66e 3.2 57.25 43.19 1322 51.87 7284 52.13 50.75 -.94 +7.4 BHPBil plc N BBL 4.40e 50.97 38.04 854 46.00 5081 46.30 45.00 -1.00 +9.8 BIO-key n Q BKYI 3.64 .75 12 1.32 51 1.35 1.25 +.04 +76.0 Biqi IntHl Q BIQI 3.39 .85 9 1.42 84 1.46 1.20 -.05 +62.6 BJsRest Q BJRI .48 1.0 19 76.50 43.96 346 49.48 2236 52.89 48.69 -3.23 -2.2 BJsWhole n N BJ 32.92 19.31 671 27.24 3558 28.43 25.61 -1.21 +22.9 BMC Stock Q BMCH 15 23.15 14.66 591 22.80 2742 23.00 22.21 +.21 +47.3 BOK Q BOKF 2.00 2.4 13 106.65 69.96 173 84.53 813 88.50 83.33 -3.17 +15.3 BOK 56 n Q BOKFL 1.34 5.2 25.84 22.02 5 25.54 43 25.54 25.15 +.09 +11.9 BOS Ltd Q BOSC 14 3.99 1.90 13 2.59 82 2.63 2.47 -.04 +19.4tBP MidPt n N BPMP 1.18e 8.2 22.98 13.80 189 14.33 1915 14.40 13.80 +.26 -7.8 BP PLC N BP 2.44 5.9 12 47.83 36.28 4858 41.50 30322 43.00 41.18 -.96 +9.4 BP Pru N BPT 4.14e 20.6 3 37.23 17.00 170 20.12 906 20.40 19.34 +.01 -7.0sBRF SA N BRFS 7.94 4.65 3725 7.58 22968 7.94 7.45 -.13 +33.5sBRT N BRT .80 5.6 6 14.25 10.91 18 14.22 96 14.25 13.91 +.17 +24.3 BT Grp s N BT .99e 7.1 17.33 13.53 996 13.87 4035 15.08 13.77 -1.19 -8.8 BWX Tech N BWXT .68 1.4 24 69.15 35.91 424 49.95 2070 50.66 48.85 +.22 +30.7 B&W Ent n N BW 3.00 .19 1551 .44 9979 .49 .35 +.07 +13.3 BabShDHi N BGH 1.84 10.0 19.95 15.13 42 18.38 320 18.89 18.38 -.52 +15.2 BadgerMtr s N BMI .60 1.1 55 61.57 42.35 172 54.84 846 55.70 52.84 -.60 +11.4 Baidu Q BIDU 2 284.22 153.78 3209 156.75 18597 164.77 153.87 -10.29 -1.2 BainCapS n N BCSF 1.64 8.4 48 20.90 15.14 148 19.59 538 20.38 19.50 -.60 +16.8 BakHuGE n N BHGE .72 3.2 77 37.76 20.09 3951 22.32 21392 24.24 22.04 -1.81 +3.8 Balchem Q BCPC .47f .5 41 117.79 73.16 73 100.32 570 101.04 97.45 -2.43 +28.0sBallCorp s N BLL .60f .9 33 62.44 34.71 3494 64.31 13139 64.64 60.58 +2.77 +39.9 Ballanty A BTN 5.55 1.11 25 2.70 133 2.81 2.40 +.28 +134.8 BallardPw Q BLDP 4.62 2.25 625 3.43 2845 3.43 3.22 +.03 +43.5 BanColum N CIB 1.27e 2.5 55.40 35.52 334 49.90 1972 50.19 47.08 +1.30 +31.0 BancCalif N BANC .52 3.6 18 20.45 12.22 176 14.32 1101 14.90 13.95 -.52 +7.6 BcCalif pfE N BANCpE 26.71 23.77 2 26.38 20 26.38 26.17 +.14 +7.1 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, May 11, 2019

PAGE 40

BcCal pfD N BANCpD 1.84 7.1 26.56 24.21 8 25.99 49 26.07 25.88 -.01 +3.5 BncFstOK s Q BANF 1.20 2.1 15 65.70 48.07 78 56.45 306 58.14 55.82 -1.56 +13.1 BcBilVArg N BBVA .27e 4.6 8.17 4.99 3692 5.81 16264 5.96 5.68 -.21 +9.8 BcoBrades s N BBDO .02r .3 9.44 4.58 3 7.53 26 7.93 7.41 -.40 +4.1 BcoBrad s N BBD .06a .7 10.46 5.41 8186 8.76 52313 9.12 8.47 -.37 +6.3 BcoLatin N BLX 1.54 7.3 11 28.59 15.31 46 20.96 287 21.42 20.39 -.45 +21.2 BcoMacro N BMA 6 85.00 32.00 692 46.52 2534 48.99 45.03 +.63 +5.2 BcoSantSA N SAN .21e 4.6 6.60 4.21 8432 4.67 41373 4.86 4.58 -.23 +4.2 BcoSBrasil N BSBR .29e 2.6 12 13.73 7.20 1113 11.05 3203 11.44 10.73 -.41 -.7 BcSanChile N BSAC .85e 3.0 33.72 27.51 238 28.38 2734 28.53 27.60 -.01 -5.1 BcoChile s N BCH 1.06 32.83 27.04 103 28.65 527 29.28 28.14 -.68 +.2 Bancorp34 n Q BCTF 1.25e 16.63 12.86 15.32 1 15.37 15.32 -.20 +3.6 BncpBnk lf Q TBBK 12.00 7.64 82 10.07 625 10.53 9.93 -.26 +26.5 BcpSouth N BXS .68 2.3 35.45 24.31 265 29.93 1668 30.77 29.27 -.82 +14.5 Bcp NJ A BKJ .24b 1.8 17 17.95 12.49 13.29 15 13.49 13.10 +.05 +2.1 BancrftFd A BCV 2.40e 11.1 23.05 17.30 2 21.59 33 21.86 21.39 -.23 +15.9 Bandwith n Q BAND 59 76.33 27.75 102 74.43 1196 75.10 66.43 +4.91 +82.7 BkFstNat n Q BFC .80 1.2 72.00 35.02 9 65.90 60 68.98 63.30 -2.70 +41.4 BankOZK Q OZK .92f 2.8 12 50.39 21.02 728 32.90 4186 34.34 32.20 -1.23 +44.1 BkofAm N BAC .60 2.0 11 31.91 22.66 59631 29.58 248104 30.61 29.19 -1.13 +20.0 BkAML pfJ N BMLpJ 1.02 4.6 25.09 18.70 13 22.18 61 22.18 22.01 +.03 +6.9 BkAm pfE N BACpE 1.02 5.3 24.50 18.20 19 22.69 90 22.69 22.36 +.09 +13.7 BkAm pfI N BACpI 1.66 6.6 25.83 25.68 25.29 BkAm pfL N BACpL 72.50 5.5 1330.98 1234.80 11 1325.89 29 1327.92 1317.53 +1.39 +5.9 BkAm pfW N BACpW 1.66 6.4 26.59 25.07 56 25.90 246 25.90 25.78 +.07 +1.8 BkAm pfY N BACpY 1.63 6.3 26.70 24.88 35 25.65 243 25.72 25.62 -.05 +1.1 BkAm pfA N BACpA 26.50 24.81 17 26.19 116 26.26 26.05 -.07 +4.6 BkAm pfC N BACpC 26.76 25.00 38 26.17 245 26.20 26.02 -.05 +3.2 BkAML pfL N BMLpL 1.02 4.7 24.98 18.60 22 21.86 238 22.21 21.60 -.19 +4.5 BkAML pfH N BMLpH .77 3.9 22.80 17.96 39 19.60 88 19.72 19.26 +.13 +5.5 BkAML pfG N BMLpG .77 3.9 22.83 17.86 1 19.97 46 20.14 19.67 +.13 +8.1 Bk of But n N NTB 1.76f 4.5 11 53.63 29.43 96 39.05 616 40.25 38.47 -1.42 +24.6 BkCmcCA Q BOCH .16 1.5 12 13.21 8.40 24 10.58 159 10.77 10.32 -.08 -3.5 BkHawaii N BOH 2.60f 3.2 16 88.92 63.64 111 81.71 769 84.17 80.44 -2.74 +21.4 BankMarn s Q BMRC .76 1.8 18 45.43 37.50 38 42.11 117 43.43 41.36 -.74 +2.1 BkMont g N BMO 4.00e 9 84.36 62.79 305 77.65 1828 79.22 76.79 -1.43 +18.8 BkMont36 n Q BMLP 3.18e 6.7 53.24 41.31 47.39 5 47.52 46.94 -.30 +13.7 BigB 3xIn n N BNKD 45.56 39.87 44.21 1 45.33 43.40 +2.59 -.3tBigB 2xLv n N BNKO 57.16 52.68 1 53.75 5 54.25 52.37 -3.41 -5.9 BkNYMel N BK 1.12 2.3 12 58.22 43.67 3814 48.10 18652 49.51 47.18 -1.87 +2.2 BkNYM pfC N BKpC 1.30 5.2 25.72 21.83 12 25.21 110 25.30 25.09 +.05 +10.9 BkNova g N BNS 2.78 8 63.27 48.34 566 53.95 2487 54.68 53.14 -.72 +8.2 BkPrince n Q BPRN .12 35.45 26.77 5 29.02 28 29.90 28.50 -.63 +4.0 BankSC Q BKSC .64f 3.4 10 22.50 16.75 1 19.00 17 20.09 19.00 -1.01 +4.3 BkofJames Q BOTJ .24 1.6 13 18.00 12.60 0 14.80 13 14.80 13.96 +.81 +13.8 Bank7 n Q BSVN 15 20.74 10.85 1 17.68 21 18.00 17.50 +.03 +32.4 BankFncl Q BFIN .40 2.6 23 18.62 13.46 34 15.15 158 15.50 14.81 -.16 +1.3 BankUtd N BKU .84 2.4 12 44.97 28.05 505 35.50 3148 36.88 35.14 -1.09 +18.6 BankwellF Q BWFG .52 1.8 1 33.15 26.39 30 29.16 78 30.09 28.80 -.84 +1.6 Banner Cp Q BANR 1.64f 3.0 14 67.11 48.50 161 54.09 902 55.34 52.97 -.77 +1.1 Baozun n Q BZUN 67.41 27.81 1813 42.35 10064 46.66 40.15 -6.60 +45.0 BarHarbr s A BHB .88f 3.3 12 30.95 21.25 20 26.98 88 27.54 26.37 -.47 +20.3 Br iPthCrd N OIL 79.22 45.28 5 62.94 160 64.23 62.04 -.23 +32.6 BarFIEur N FEEU 133.93 111.43 120.10 BarcFI HY N FIGY 165.68 155.51 159.95 BarcSPVeq N VQT 173.00 152.61 1 164.56 71 166.95 162.02 -2.35 +6.2 BarSelMLP N ATMP 1.17e 5.7 22.67 16.87 21 20.35 151 20.35 19.62 +.39 +14.8 BiP Cmdty N DJP 25.80 20.38 216 21.93 634 22.27 21.76 -.33 +3.3 BarcGsci36 N GSP 18.39 12.73 25 15.29 46 15.57 15.14 -.18 +17.9 BrcEnEu n N FLEU 157.14 99.78 133.26 0 133.80 133.26 -6.40 +22.8 BiPEurUsd N ERO 45.01 BiP Lead N LD 51.02 40.22 43.50 +.9 BiP Cocoa N NIB 34.79 22.70 8 26.40 47 27.26 26.21 -.77 -6.0 BiPTrLBear Q DLBS 24.00 14.82 16.00 1 16.63 16.00 -.79 -10.6 BiP10yTBear Q DTYS 26.36 16.05 17 17.28 58 17.71 17.00 -.74 -10.4 BiP2yrTBl h Q DTUL 58.48 54.73 55.04 BiPUrFlat Q FLAT 68.94 62.73 66.63 0 67.21 66.07 +.59 +.5 BarcCAPE N CAPE 162.38 106.27 4 131.88 24 134.59 129.79 -2.68 +17.3 BiPSPMLP N IMLP 1.22e 7.1 19.71 14.17 17.25 5 17.25 16.48 +.24 +17.0 Barclay N BCS .15e 1.8 11.74 7.07 3945 8.28 14597 8.52 8.12 -.33 +9.8 iPthNtGs N GAZ 67.17 34.72 0 36.16 1 36.20 34.82 +.86 -21.9 BiP SPVix N XVZ 22.10 17.40 1 17.61 4 18.49 17.61 -.92 -17.2 BarcWomLd N WIL 70.59 59.06 0 69.14 0 69.84 68.88 -.88 +16.8 BarIvrsUST Q TAPR 32.73 20.35 20.89 1 22.50 20.89 -.60 -11.1 Barings N BBDC 2.03e 20.1 10.79 8.70 489 10.08 1432 10.16 9.85 +.05 +11.9 BaringsCp s N MCI 1.20 7.5 16.72 14.70 21 16.00 113 16.11 15.70 -.15 +8.8 BaringsPt N MPV 1.08 7.0 16.95 14.21 7 15.48 60 15.60 15.40 -.03 +2.9 B&N Ed n N BNED .60 14.8 5 8.32 3.58 404 4.06 2072 4.26 3.95 -.21 +1.2 BarnesNob N BKS .60 11.6 7.81 4.45 817 5.17 4757 5.26 4.95 +.07 -27.1 Barnes N B .64 1.1 18 72.70 49.06 214 56.47 1413 58.22 55.10 -1.36 +5.3 Barnwell A BRN 2.95 1.22 1 1.32 24 1.35 1.30 +.01 -.8 BarrettB lf Q BBSI 1.00 1.3 16 98.76 53.10 32 75.68 150 79.65 73.93 -3.17 +32.2 BarrickGld N GOLD 12 14.54 11.52 14147 12.00 58708 13.01 12.00 -.59 +1.3tBasicEn n N BAS 16.39 2.33 681 2.79 2195 2.91 2.33 +.19 -27.3 BassettF Q BSET .50 2.9 27 30.05 15.96 33 17.46 120 18.91 17.22 -1.21 -12.9 BauschHl N BHC 7 28.45 17.20 4796 25.32 37686 26.79 23.26 +1.88 +37.1 Baxter s N BAX .88f 1.2 36 82.25 61.05 3195 75.94 13467 77.53 74.04 -1.36 +15.4 BayCom n Q BCML 15 26.94 17.19 10 23.52 47 24.85 22.60 -.97 +1.9 BaytexE g N BTE 4.78 1.38 1421 2.06 10257 2.12 1.97 -.02 +17.0 BeacnRfg Q BECN 50.26 24.97 695 38.85 4615 40.00 37.03 -.02 +22.5 BeasleyB Q BBGI .20 5.5 13 12.32 3.25 82 3.61 265 3.87 3.52 -.14 -3.7 BeazerHm N BZH 12 16.08 8.16 488 10.32 4459 12.23 10.12 -2.19 +8.9 BectDck N BDX 3.08 1.4 91 265.87 208.62 2481 225.40 9919 238.90 222.50 -12.49 BectDk pfA N BDXA 67.71 54.67 232 56.57 1589 59.24 56.03 -2.38 -1.9 BedBath Q BBBY .68f 4.3 7 21.45 10.46 4860 15.76 18659 16.40 15.24 -.69 +39.2 BeiGene n Q BGNE 220.10 105.19 530 134.22 1942 138.00 115.28 +3.63 -4.3 BelFuse A Q BELFA .24 1.3 19 25.79 12.85 2 18.00 2 20.60 18.00 -1.90 +30.9 BelFuseB Q BELFB .28 1.3 21 29.00 16.58 60 21.18 188 24.03 21.16 -1.85 +15.0 Belden N BDC .20 .3 11 76.39 37.79 381 61.03 1700 62.28 58.58 -.46 +46.1 Belden pfB N BDCpB 100.33 55.06 48 80.89 319 83.35 79.39 -1.87 +38.6 Belleroph h Q BLPH 3.30 .47 91 .65 556 .68 .61 +.03 -18.7 BellicumP Q BLCM 10.26 2.74 406 3.09 1721 3.33 2.99 -.06 +5.8 Belmond N BEL 25.38 10.45 24.99 -.2 Bemis N BMS 1.28 2.2 24 59.85 40.86 896 58.09 7562 59.83 56.93 -1.44 +26.6 BenchElec N BHE .60 2.3 56 30.55 20.01 444 26.15 1487 27.28 25.73 -1.04 +23.5 Benefitfoc Q BNFT 60.66 29.60 333 32.01 3238 34.78 30.95 -2.54 -30.0 BenitecB n Q BNTC 4.90 1.01 2 1.86 9 1.94 1.86 -.05 +24.0 Berkley s N WRB 18 61.75 45.91 468 61.47 2719 61.72 60.08 -.03 Berkley pfB N WRBpB 1.41 5.6 26.88 21.42 4 25.05 32 25.24 24.95 +.06 +10.6 Berkly pfC N WRBpC 26.35 21.56 5 25.87 25 25.94 25.79 +.01 +14.2 Berkly pfD N WRBpD 1.44 5.7 25.78 21.10 22 25.45 91 25.45 25.24 +.13 +13.5 BerkHa A N BRK/A 26 335900.00 279410.03 0 315500.00 3 324000.00 308325.00 -12265.60 +3.1 BerkH B N BRK/B 28 224.07 184.75 3990 209.02 23835 215.51 204.31 -9.58 +2.4 BerkHBcp N BHLB .92 3.0 14 44.25 25.77 242 30.29 1181 30.41 29.40 +.10 +12.3 BerryPet n Q BRY .48 4.2 18.55 7.87 322 11.48 2183 11.70 10.77 +.25 +31.2 BerryPlas N BERY .12p 9 59.16 40.50 1571 50.90 7642 53.78 50.21 -3.07 +7.1 BestBuy N BBY 2.00f 2.8 22 84.37 47.72 3965 71.32 16551 75.17 68.54 -3.71 +34.7 Best Inc n N BEST 13.54 3.77 990 5.92 5274 6.30 5.80 -.68 +44.0sBeyondMt n Q BYND 85.45 45.00 4879 66.22 51119 85.45 61.60 -.57 +.7 Beyondsp n Q BYSI 30.98 13.06 20 15.26 130 15.75 13.85 +.43 -18.6 Big 5Sprt Q BGFV .20 8.4 7 9.75 2.22 159 2.37 1384 2.53 2.23 -.02 -8.5 BigLots N BIG 1.20 3.3 10 50.35 26.21 772 36.52 4344 38.59 36.18 -1.04 +26.3 BigRockP n Q BRPA 10.41 9.85 10.39 42 10.41 10.35 +.03 +1.9 BigRock wt Q BRPAW .39 BigRock rt Q BRPAR .54 .26 .26 -27.8 Biglari B N BH 3 217.55 111.00 5 112.40 53 130.50 111.32 -17.82 -1.0 Biglari A N BH/A 1036.79 571.46 614.50 1 665.00 599.01 -53.15 +4.6 Bilibili n Q BILI 42 22.70 9.09 3815 17.10 21411 17.60 16.19 -1.09 +17.2 BioRadA N BIO 25 345.15 220.05 394 311.10 1503 319.99 295.00 +2.74 +34.0sBioTechne Q TECH 1.28 .6 81 207.84 132.75 129 201.72 763 207.84 196.33 -3.53 +39.4 BioDlvry lf Q BDSI 5.37 1.70 962 4.96 7796 5.21 4.75 +.12 +34.1 BioHiTch n Q BHTG 5.76 1.60 1 2.70 29 2.70 2.42 +.23 +66.7 BioLifeSol Q BLFS 26.35 7.57 176 16.57 664 18.09 16.01 -.89 +37.7tBioLneRx h Q BLRX 1.84 .36 458 .37 15092 .45 .36 -.02 -15.3sBioSigTc n Q BSGM 8.82 3.50 317 8.92 1525 9.00 6.70 +2.25 +108.9 BioXcelT n Q BTAI 14.79 2.41 35 11.43 170 12.00 10.25 +1.00 +196.1 BioanlySys Q BASI 2.59 1.18 5 2.05 25 2.08 1.97 -.03 +61.0 Biocept rs Q BIOC 12.15 .66 745 .91 4718 1.06 .88 +.00 +6.0 BioceresCr A BIOX 7.00 4.30 14 4.61 63 4.85 4.54 -.03 Biocryst Q BCRX 9.95 4.90 925 8.06 5542 8.15 7.38 +.34 -.1 Biofront n Q BFRA 16.06 11.04 14.87 0 14.87 14.61 +.49 +27.0 Biogen Q BIIB 13 388.67 216.12 1894 226.23 11902 238.17 222.58 -4.95 -24.8 BiohvnPh n N BHVN 64.83 26.40 372 62.68 3766 64.74 56.30 +5.62 +69.5 Biolase rs Q BIOL 2.58 1.53 27 2.04 73 2.26 2.00 -.06 +28.7 BioMarin Q BMRN 106.74 79.13 1231 82.43 6948 84.21 81.05 -1.67 -3.2 Biomeri n Q BMRA 4.30 1.60 21 2.37 80 2.37 2.22 +.00 +39.4tBionano n Q BNGO 10.00 3.50 21 3.44 47 4.03 3.44 -.56 -34.4 BiondVax n Q BVXV 7.26 3.51 4 6.66 20 7.00 6.50 -.39 +39.6 BiondVx wt Q BVXVW 1.59 BioPhrmX A BPMX .29 .05 .07 -33.3 BioScrip Q BIOS 4.14 1.56 474 2.00 3509 2.09 1.92 +.02 -44.0 BioSpecif Q BSTC 1 73.31 40.58 111 68.28 429 70.00 65.66 +1.56 +12.7 BioTelem Q BEAT 37 80.92 39.50 443 50.62 2435 53.12 49.36 -3.03 -15.2 BirksGrp A BGI 2.35 .76 2 .98 5 1.04 .97 -.02 +3.4 BisnCap n Q BCAC 11.00 9.84 2 10.41 8 10.61 10.30 -.16 +.1 BisnCap rt Q BCACR .63 .15 3 .39 970 .43 .35 +.04 +39.3tBitautoH N BITA 6 30.72 11.08 1204 11.27 3867 12.73 11.01 -1.71 -54.5sBlkHillsCp N BKH 2.02 2.7 22 75.20 55.07 311 75.37 1799 75.38 73.67 +.88 +20.1 BlKnight n N BKI 30 56.73 42.30 423 54.71 2298 55.41 53.59 -.25 +21.4 BlRidgAc n Q BRAC 12.11 9.72 10.25 501 10.25 10.20 +.02 +2.1 BlRidgAc rt Q BRACR .46 .01 61 .34 174 .34 .32 +.01 +13.3 BlkStMin n N BSM 1.48 8.3 30 19.29 15.23 103 17.78 1093 18.77 17.56 -.36 +14.9 BlackLin n Q BL 58.11 34.01 373 50.04 3343 50.08 46.81 +.29 +22.2 BlkRkCap Q BKCC .72 11.6 26 6.64 5.06 185 6.22 1195 6.29 6.17 -.03 +17.6 BlTCP Cap Q TCPC 1.44 9.9 11 14.98 12.52 112 14.61 902 14.80 14.50 -.01 +12.0 Blckbaud Q BLKB .48 .6 79 120.35 58.23 217 80.44 1144 80.61 75.61 +2.23 +27.9 BlackBerry N BB 12.55 6.57 3221 8.83 16407 9.27 8.61 -.56 +24.2 BlackRock N BLK 13.20f 2.9 17 557.00 360.79 482 463.00 2512 478.62 453.25 -19.50 +17.9 Blrk22Gl n N BGIO 10.00 7.66 18 9.25 200 9.38 9.17 -.11 +11.2sBlkBldAm N BBN 1.58 6.9 23.10 19.59 103 23.03 465 23.10 22.97 -.03 +9.6 BlkCAIT N BFZ .87 6.6 13.14 11.83 41 13.05 266 13.12 13.03 -.03 +9.0 BlkCorBd N BHK .78 5.8 13.54 12.08 159 13.42 671 13.45 13.35 -.01 +10.0 BlkCpHiY N HYT .84 8.0 10.73 8.95 222 10.48 1211 10.60 10.46 -.10 +12.9sBlkCrdAllo N BTZ .97 7.6 12.85 11.06 248 12.70 998 12.85 12.65 -.08 +13.6 BlkDbtStr rs N DSU .82 7.6 11.42 9.48 59 10.74 426 10.88 10.71 -.13 +9.9 BlkEngyRs N BGR 1.32 11.2 15.77 9.87 91 11.82 562 12.09 11.66 -.25 +13.1 BlkEnhC&I N CII 1.20 7.5 17.36 13.13 132 15.93 578 16.18 15.76 -.27 +13.1 BlkEEqDv N BDJ .56 6.4 9.58 7.23 328 8.70 1576 8.81 8.62 -.09 +12.0 BlEnhGvIn N EGF .66 5.0 13.64 12.60 15 13.09 40 13.11 13.05 -.01 +.8 BlkFltRtInc N FRA .81 6.2 14.44 11.63 82 12.94 686 13.00 12.84 -.05 +8.7 BlkFloatR N BGT .70 5.5 13.54 11.26 26 12.62 210 12.72 12.52 -.13 +9.3 BlkFL2020 N BFO .37 2.6 14.44 13.94 3 14.36 22 14.38 14.33 +.05 +2.3 BlkGlbOp N BOE 1.16 11.0 11.35 9.09 123 10.59 785 10.72 10.46 -.17 +13.0 BlkHlthSci N BME 2.40 6.4 44.00 32.00 17 37.72 122 38.72 37.58 -.53 +3.5 BlkIT N BKT .37 6.2 5.97 5.55 58 5.97 370 5.97 5.91 +.05 +5.9 BlkIntlG&I N BGY .59 10.6 6.03 4.78 95 5.54 632 5.63 5.48 -.10 +11.2sBlkIQM N BKN .74a 5.0 14.71 12.72 23 14.72 216 14.74 14.52 +.23 +11.4 BlkLtdD N BLW .95 6.4 15.09 13.00 54 14.81 337 14.92 14.74 -.09 +10.8 BlkLTMu N BTA .65a 5.4 12.37 10.50 65 11.93 154 12.19 11.93 -.16 +11.8 BlkMultSec N BIT 1.40a 8.3 17.75 14.79 101 16.89 472 17.06 16.87 -.15 +10.0sBlkMuIntD N MUI .59a 4.2 14.09 12.30 46 14.02 288 14.11 13.91 +.06 +10.8sBlkMuNYInt N MNE .69 4.9 13.99 12.01 10 14.00 53 14.00 13.85 +.15 +12.6sBlkMunihCA N MUC .64 4.8 13.52 12.09 116 13.47 452 13.52 13.42 -.02 +9.2 BlkMunHIQ N MFL .86 6.6 13.17 11.78 71 12.99 376 13.07 12.94 +.01 +2.0sBlMunhNYQ N MHN .61a 4.6 13.20 11.62 27 13.14 342 13.20 13.07 +.04 +9.7sBlMunhNJQ N MUJ .71a 5.1 13.94 12.25 53 13.88 138 13.98 13.75 +.08 +10.3 BlkMunihQ N MUS .81 6.6 12.59 11.09 30 12.19 124 12.22 12.06 +.14 +7.7 BlkMunHQ2 N MUE .82 6.7 12.45 11.28 38 12.25 331 12.30 12.17 +.06 +6.8sBlMunyCAQ N MCA .88 6.3 13.98 12.33 80 13.87 318 13.98 13.72 +.12 +9.7 BlkMunyInv N MYF .97 6.7 14.89 12.59 37 14.51 121 14.68 14.30 +.10 +14.7sBlkMunyIQ N MFT .85 6.0 14.12 11.83 19 14.10 126 14.12 13.65 +.46 +15.1 BlkMYMIQ N MIY .83 6.1 13.79 12.15 17 13.66 165 13.70 13.62 -.03 +10.0sBlMunyNYQ N MYN .57a 4.5 12.76 11.09 55 12.61 293 12.76 12.59 -.04 +9.5sBlkMunyPaQ N MPA .86 6.2 13.99 12.30 11 13.93 89 14.00 13.78 +.04 +11.0sBlMunyQlty N MQY .96 6.7 14.34 12.70 43 14.32 239 14.34 14.22 +.10 +10.3sBlkMuniyQ3 N MYI .70 5.3 13.16 11.54 58 13.09 383 13.16 13.00 +.08 +8.6 BlkMuniast N MUA .65a 4.3 15.35 12.50 16 15.08 181 15.08 14.93 +.05 +17.2 BlkMu2020 N BKK .47a 3.1 15.19 14.68 16 15.06 109 15.10 15.03 -.01 +2.0 BlkMuBdT N BBK .76a 5.3 14.94 13.06 34 14.47 179 14.62 14.46 +.01 +8.2sBlkMuIIQ N BAF .82 5.7 14.40 12.44 26 14.30 117 14.40 13.87 +.47 +9.2sBlkMunIIT N BBF .87 6.2 14.39 11.80 20 13.89 94 14.39 13.80 +.11 +15.6sBlkMuIQT N BYM .86 6.4 13.56 12.16 127 13.47 471 13.56 13.43 +.02 +7.9 sBlkMuIT N BFK .78 5.5 14.07 11.95 110 14.09 451 14.09 13.85 +.18 +15.6sBlkMuTTT N BTT .86a 3.8 22.69 19.91 119 22.63 457 22.75 22.50 +.12 +10.3sBlkMunienh N MEN .73a 6.7 10.91 9.63 50 10.88 220 10.92 10.79 +.08 +9.9 BlkMunihld N MHD .89a 5.5 16.38 13.89 6 16.19 81 16.25 16.01 +.16 +9.9 BlkMunihd2 N MUH .81a 5.4 15.21 12.52 26 15.06 87 15.20 15.01 -.01 +16.2 BlkMuniv2 N MVT .88a 6.1 14.95 12.75 6 14.41 127 14.46 14.34 +.07 +10.3 BlkMunyAZ A MZA .83 5.7 15.50 14.85 14.68 -1.3 BlMunyldCA N MYC .74a 5.8 13.84 12.20 32 13.46 366 13.56 13.42 -.08 +4.3sBlkMuniyld N MYD .80a 5.6 14.40 12.29 55 14.24 385 14.40 14.17 -.08 +13.7 BlkMunyNJ N MYJ .90 6.1 14.85 12.54 11 14.75 113 14.79 14.65 -.03 +13.9sBlMunQlt2 N MQT .80 6.5 12.43 11.13 44 12.38 318 12.43 12.30 +.10 +8.3sBlkNYMB N BQH .74 5.0 14.62 12.31 5 14.68 18 14.73 14.34 +.24 +14.8sBlkNYIQT N BSE .69 5.2 13.20 11.84 3 13.20 88 13.20 13.05 +.19 +9.3sBlkNYIT N BNY .83 6.2 13.58 11.70 17 13.40 120 13.58 13.38 -.09 +9.5 BlkRsCmdy N BCX .79 10.0 9.95 6.65 228 7.84 1071 7.98 7.72 -.18 +11.0 BlkSciTch N BST 1.20 3.6 36.20 23.92 50 33.11 419 34.11 31.86 -1.07 +20.5sBlkStMT N BSD .78a 5.8 13.58 11.58 23 13.46 86 13.68 13.30 +.22 +13.0 BlkU&Inf N BUI 1.45 6.8 21.93 17.40 35 21.26 186 21.48 20.64 -.25 +7.6 BlkstFltRt N BSL 1.08 6.4 18.43 15.10 82 16.75 295 16.94 16.60 -.19 +9.3 BlkstGSOSt N BGB 1.26 8.7 16.21 13.03 163 14.45 700 14.57 14.37 -.08 +7.3 Blackstone N BX 2.17e 5.5 16 40.75 26.88 4001 39.81 19839 39.83 38.14 -.25 +33.5 BlkstnMtg N BXMT 2.48 6.9 8 35.98 30.84 927 35.78 4088 35.96 35.16 -.16 +12.3 BlkLSCrInc N BGX 1.18 7.6 17.05 13.40 42 15.44 316 15.80 15.32 -.30 +12.4 BlinkCh n Q BLNK 8.65 1.56 214 2.89 1587 3.08 2.71 -.14 +68.0 BlockHR N HRB 1.00 3.7 10 29.81 22.45 1629 27.19 13355 27.29 26.25 +.54 +7.2 BlonderT A BDR 2.20 .83 13 .95 39 .99 .90 -14.0 BloominBr Q BLMN .40 2.0 17 24.49 17.08 857 20.14 4978 20.14 19.40 +.48 +12.6 Blucora Q BCOR 41.35 23.83 353 32.01 1487 37.17 30.86 -3.84 +20.2 BlueAprn n N APRN 4.15 .65 3390 .82 14223 1.00 .81 -.18 -19.4 BlueBird Q BLBD 8 26.95 15.67 130 18.89 362 19.09 16.80 +.88 +3.8 BlueCapRe N BCRH .60m 8.2 11.85 5.30 2 7.31 50 7.72 7.24 -.34 +32.9 BluebBio Q BLUE 199.70 87.49 372 133.21 2716 147.48 127.19 -10.11 +34.3 BluegVac n N BXG .60 4.0 26.22 10.68 35 15.15 227 15.44 14.61 -.22 +17.2 BlueknEP Q BKEP .16m 13.6 4.50 1.00 98 1.18 579 1.20 1.10 +.07 +2.6 Bluekn pf Q BKEPP .72 12.6 6.99 4.50 5 5.66 39 5.68 5.36 +.19 +3.9 BlueLinx rs N BXC 8 46.42 19.08 155 24.83 1146 26.61 22.96 -2.24 +.5 BlueprtM n Q BPMC 89.00 44.58 533 83.66 2454 83.78 73.02 +4.22 +55.2sBluerkRsd A BRG 1.16 10.6 11.56 8.19 144 10.99 1253 11.56 10.87 -.30 +21.8 BluerkRs pf A BRGpA 2.06 7.9 26.76 24.54 56 26.18 96 26.50 26.18 -.18 +3.5 BluerkR pfD A BRGpD 1.78 7.2 24.85 19.52 5 24.73 32 24.80 24.46 +.16 +20.6 BluerkR pfC A BRGpC 1.91 7.5 26.02 22.58 5 25.57 11 25.63 25.23 +.28 +6.5 Boeing N BA 8.22 2.3 33 446.01 292.47 4569 354.67 31490 372.48 347.47 -19.73 +10.0 Boingo Q WIFI 35.98 18.50 900 21.26 3430 23.31 20.02 -2.02 +3.4 BoiseCasc N BCC .36 1.3 10 49.30 22.00 280 27.02 1925 29.50 25.95 -2.00 +13.3 BonanzaCE N BCEI 3 40.38 18.41 147 24.28 960 24.97 22.77 +.78 +17.5 BonsoElec Q BNSO 5.04 1.62 3 2.60 10 2.85 2.43 -.06 +29.4 BookingHl Q BKNG 26 2201.84 1606.27 1167 1829.85 3389 1860.00 1715.01 +5.78 +6.2 BootBarn N BOOT 13 32.21 15.01 660 29.34 3126 30.64 28.20 -1.60 +72.3sBoozAllnH N BAH .92f 1.5 25 60.66 40.35 925 61.24 4146 61.51 58.63 +1.34 +35.9 BorgWarn N BWA .68 1.8 11 53.28 32.46 930 38.48 5912 40.85 37.63 -2.81 +10.8 BorqsTch Q BRQS 11.15 2.11 4 3.78 25 4.01 3.62 +.02 +18.1sBostBeer N SAM 43 338.70 230.90 260 347.83 1014 350.60 320.22 +18.97 +44.4 BosOma n Q BOMN 31.67 19.45 23 27.06 116 27.06 25.51 +1.27 +15.6 BostPrv Q BPFH .48 4.2 12 17.85 10.00 363 11.53 1943 11.95 11.33 -.50 +9.1 BostProp N BXP 3.80 2.9 41 140.35 107.84 375 132.21 2403 134.62 128.97 -2.52 +17.5 BosProp pfB N BXPpB 1.31 5.2 25.77 21.82 4 25.17 37 25.18 24.91 +.14 +10.2 BostonSci N BSX 28 41.00 29.42 7193 36.58 37157 37.47 35.88 -.62 +3.5 BttmlnT Q EPAY 79 74.05 39.78 215 45.88 1637 47.30 43.72 +.49 -4.4 BldrG&IFd N BIF .11a 1.0 11.36 9.45 134 11.00 823 11.23 10.79 -.24 +5.5 BowlA A BWL/A .70 4.7 42 16.95 13.61 15.00 10 15.48 14.75 -.57 -7.4 Box Inc n N BOX 29.79 15.64 1235 20.24 7131 20.88 19.61 -.57 +19.9 Boxlight n Q BOXL 12.40 1.14 107 4.05 1625 4.56 3.83 +.22 +237.5 BxMg un A Q BWMC 10.43 9.55 2 9.76 71 9.78 9.74 -.04 +1.1 BoxwMrg un Q BWMCU 10.16 9.35 0 10.15 12 10.16 10.06 -.00 +2.2 BoydGm N BYD .24 18 39.35 18.98 989 27.17 4781 27.84 25.83 -.90 +30.8sBradyCp N BRC .85 1.7 27 50.12 36.00 128 48.84 1052 50.12 47.68 -1.05 +12.4 BraemHot N BHR .64 4.9 10 14.03 8.32 96 13.02 746 13.86 12.76 -.46 +45.8 BraeHtR pf N BHRpD 25.79 18.43 1 25.45 11 25.62 25.45 -.06 +16.7 Brainstorm Q BCLI 5.35 2.92 46 3.95 251 4.08 3.85 +.05 +11.3tBrainsw n Q BWAY 11.55 10.75 15 10.80 51 11.10 10.50 -.28 -4.0 Brandyw N BDN .76f 5.1 18 17.23 12.32 4407 15.00 13496 15.41 14.69 -.34 +16.6 BrasilAgro N LND 4.52 3.30 0 3.90 8 3.93 3.80 -.08 -3.0tBraskem N BAK .78e 3.8 30.52 20.40 492 20.29 3408 22.98 20.14 -3.19 -17.0 BridgeBcp Q BDGE .92 3.0 17 38.00 24.12 25 30.32 151 31.92 29.30 -1.36 +18.9tBridglne rs Q BLIN 187.50 4.89 442 5.97 18550 10.10 4.89 +.66 -48.3 BridgBcs n Q BWB 13.56 9.30 69 11.03 214 11.27 10.64 -.13 +4.5 BridgfdFds Q BRID 29 32.76 12.56 7 29.17 44 30.00 26.95 +.18 +46.8 BrigStrat N BGG .56 4.8 21.40 10.15 358 11.57 1862 12.50 11.27 -.97 -11.5tBrghmMnr n N MNRL 21.74 19.11 40 19.45 678 20.17 18.61 -.53 -7.1sBrightHrz N BFAM 48 132.41 97.74 291 132.27 1024 132.79 127.94 +1.98 +18.7 BrghtSch n N BEDU 31 20.95 8.83 95 11.18 429 11.93 10.67 -.94 +21.4 BrghtSph N BSIG 18 16.31 10.04 388 13.60 1772 13.99 13.42 -.45 +27.3 Brightcove Q BCOV 10.75 6.88 158 9.77 790 10.05 9.49 -.21 +38.8 BrghtFn n Q BHF 52.77 28.52 1192 39.35 7604 43.24 38.22 -2.87 +29.1 BrghtFn pf n Q BHFAL 1.56 6.1 25.93 18.95 26 25.78 167 25.80 25.41 +.27 +21.5 Brinker N EAT 1.52 3.6 11 54.14 40.29 591 42.64 3477 44.25 41.33 -.94 -3.0 Brinks N BCO .60 .8 86.34 59.08 235 78.56 1140 80.35 75.76 -2.59 +21.5 BrMySq N BMY 1.64 3.5 16 63.69 44.30 11474 47.01 65818 48.20 46.23 -1.61 -9.6tBristowGp N BRS .28 97.9 18.91 .32 2158 .29 6982 .44 .27 -.16 -88.2 BritATob s N BTI 2.70e 7.2 55.77 30.67 2400 37.60 8476 37.99 36.39 -.54 +18.0 BrixmorP N BRX 1.12 6.1 15 18.71 13.96 1842 18.25 10834 18.28 17.64 +.05 +24.2 BroadcInc Q AVGO 10.60 3.5 323.20 197.46 2089 303.96 10678 311.93 296.66 -11.75 +19.5 BroadrdgF N BR 1.94 1.6 35 138.24 91.34 1098 119.20 5132 119.77 114.53 +1.43 +23.8 BroadVis Q BVSN 3.10 .74 14 1.18 168 1.30 1.07 -.01 +3.5 BrdwyFn h Q BYFC 2 2.44 .95 8 1.34 53 1.34 1.22 +.12 +27.2 BroadwdE Q BWEN 2.75 1.15 6 1.81 86 1.97 1.76 -.10 +38.9 Brookdale N BKD 10.10 5.98 2397 7.08 14753 7.18 6.26 +.62 +5.7 BrkfdAs g s N BAM .64 17 48.43 36.58 4062 47.85 8603 48.20 45.76 -.17 +24.8 BrookBus n N BBU .25 .6 16 46.55 29.82 12 38.84 86 39.86 38.08 -.30 +27.8 BrkfDtla pf N DTLAp 1.91 8.7 26.48 19.04 2 21.83 24 21.92 21.40 +.26 +5.6 BrkGblInf N INF 1.40 11.4 13.00 9.48 43 12.28 243 12.46 12.05 -.16 +21.2 BrkfInfra s N BIP 2.01 4.8 31 42.54 32.26 340 41.45 1482 41.66 40.82 -.25 +20.0 BrkfldPrp Q BPY 1.52f 7.6 21.22 14.96 1654 19.96 6992 21.03 19.69 -1.03 +23.8 BrkfPrp pfA Q BPYPP 1.63 6.5 25.29 24.61 17 25.05 85 25.18 24.99 -.04 +1.0 BrkfldPr A n Q BPR 1.32f 6.6 21.19 14.93 802 19.96 4510 21.04 19.71 -1.01 +24.0 BrfldPr pf n Q BPRAP 1.59 6.3 25.85 19.16 72 25.16 77 25.19 25.10 -.01 +13.7 BrkRlAs n N RA .20p 23.55 17.95 60 21.98 423 22.15 21.93 -.14 +15.3 BrkfReEn N BEP 2.06 6.5 32.15 24.51 125 31.47 614 31.55 30.70 +.27 +21.5 HeliosTR rt N HTRr .64 BrklneB Q BRKL .44f 2.8 14 19.35 12.84 165 15.46 917 15.97 15.14 -.32 +11.9sBrooksAuto Q BRKS .40 1.0 40 40.21 23.02 433 38.93 3742 40.21 36.95 -.15 +48.7sBrwnBrn s N BRO .32 1.0 28 32.54 25.72 1114 32.19 5813 32.54 31.48 -.07 +16.8 BrownFA s N BF/A .66f 1.3 33 57.70 44.42 18 50.71 62 51.65 50.26 -.70 +6.9 BrownFB s N BF/B .66f 1.3 33 59.58 44.57 1187 51.88 4304 53.02 51.28 -1.12 +9.0 BrukerCp Q BRKR .16 .4 37 44.47 26.10 885 42.94 4801 44.01 41.62 -.53 +44.2 Brunswick N BC .84 1.6 14 69.82 41.92 851 51.46 7740 54.02 49.55 -1.32 +10.8 BrynMawr Q BMTC 1.00 2.6 13 50.35 32.84 36 38.65 253 39.63 37.88 -.96 +12.4 Bsquare Q BSQR 4.50 1.55 2 2.00 45 2.01 1.90 +.07 +29.0sBuckeye N BPL 3.00 7.2 40.41 25.71 26033 41.75 27836 42.65 32.46 +8.35 +44.0 Buckle N BKE 1.00a 5.3 9 29.65 16.85 494 18.71 2818 19.33 18.38 -.26 -3.3 Buenavent N BVN 17.78 11.67 699 15.04 4184 16.03 14.89 -.44 -7.3 BldBear N BBW 9.55 3.75 234 4.94 827 5.52 4.84 -.58 +25.1 BldrFstSrc Q BLDR 11 20.79 10.15 1501 16.48 6365 16.94 15.91 -.31 +51.1 BungeLt N BG 2.00 3.7 24 73.13 47.26 1683 53.76 13619 54.12 49.64 +2.61 +.6 BurlStrs N BURL 35 180.27 134.59 1113 165.47 4708 174.89 162.46 -7.03 +1.7 BusinFst n Q BFST .40f 1.6 23 27.89 20.64 24 24.50 85 25.50 24.32 -.77 +1.1 BylineBc n N BY 17 24.50 15.39 46 19.95 281 20.49 19.44 -.28 +19.7C -:C&F Fnc Q CFFI 1.43a 2.9 13 67.40 45.77 1 48.71 14 49.05 47.04 +.71 -8.5 C&J Eng n N CJ 32.08 12.35 741 13.90 5440 14.81 13.67 -.21 +3.0 CTrkMH23 N MLPC .89e 6.4 15.69 11.76 0 13.90 3 13.90 13.50 +.24 +15.4 CtrMillr n N MLPE 22.50 18.02 2 21.12 4 21.12 20.42 +.28 +14.2 CAE Inc g N CAE .40f 20 23.64 16.96 136 23.35 619 23.57 23.03 -.20 +27.2 CAI Intl N CAI 6 27.43 19.58 107 23.29 575 24.22 22.51 -.90 +.3 CASI Phr h Q CASI 8.89 2.73 210 3.36 1086 3.49 3.24 +.05 -16.4 CB FnSvcs Q CBFV .96f 4.1 16 36.95 22.77 7 23.70 33 25.01 23.56 -.98 -4.4 CBAK Eng Q CBAT 1.35 .23 90 .93 536 1.01 .84 +.06 +144.7 CBIZ Inc N CBZ 23 24.38 18.64 141 19.80 859 20.05 19.43 -.21 +.5 CBL Asc N CBL .30 22.9 6.26 .99 2319 1.31 14838 1.32 1.19 +.07 -31.8 CBL pfD N CBLpD 1.84 17.1 19.85 7.03 63 10.76 501 10.89 9.09 +1.41 +1.7 CBL pfE N CBLpE 1.66 16.5 17.94 6.68 62 10.05 358 10.11 8.33 +1.64 +5.1sCBM Bcp n Q CBMB 13.44 12.02 13.13 17 13.44 13.08 -.11 +4.9 CBOE Glb A CBOE 1.24 1.2 42 115.11 87.87 724 103.42 4751 104.47 100.00 +2.44 +5.7 CBRE GRE N IGR .60 8.2 7.68 5.97 219 7.33 1137 7.42 7.27 -.13 +19.0 CBRE Grp N CBRE .20 .4 19 52.41 37.45 1550 48.71 9013 51.75 47.68 -3.10 +21.7 CBS A N CBS/A .72f 1.5 14 59.76 41.48 1 49.27 11 49.90 48.10 -.55 +12.4 CBS B N CBS .72 1.5 11 59.59 41.38 2255 49.29 11405 49.89 48.01 -.44 +12.7tCBTX Inc n Q CBTX .40f 1.4 26 38.71 26.11 27 28.10 333 29.95 26.11 -1.86 -4.4 CDK Globl Q CDK .60 1.1 18 67.97 44.01 874 52.46 5185 56.05 51.85 -3.34 +9.6 CDW Corp Q CDW 1.18 1.1 37 111.59 74.32 836 106.55 3336 109.21 103.37 -2.54 +31.5 CEVA Inc Q CEVA 35.00 20.40 74 24.21 799 25.29 23.10 -1.09 +9.6 CF FnAc n Q CFFA 9.95 9.52 1 9.91 228 9.94 9.91 +.01 +1.6sCF FnAq un Q CFFAU 10.38 10.00 25 10.35 66 10.38 10.30 +.05 +3.5 CF Inds s N CF 1.20 2.9 56.51 37.02 2366 41.62 14711 44.20 40.48 -2.60 -4.3 CH Robins Q CHRW 2.00 2.4 19 101.20 77.72 1248 81.73 8627 84.46 80.51 -2.17 -2.8 CHS Inc pf Q CHSCP 2.00 7.0 30.80 25.72 11 28.70 30 29.20 28.67 -.17 +7.1 CHS pfB Q CHSCO 1.97 7.1 29.30 24.85 9 27.58 80 27.64 27.37 +.06 +7.3 CHS pfB2 Q CHSCN 1.78 6.7 29.20 22.95 5 26.42 44 26.55 26.27 -.04 +7.0 CHS pfB3 Q CHSCM 1.69 6.5 27.84 22.16 17 25.95 74 26.19 25.85 -.08 +7.9 CHS pfB4 Q CHSCL 1.88 6.8 28.92 24.42 17 27.65 104 27.70 27.45 +.05 +9.5 CIM CmTr Q CMCT .50a 2.6 88 19.90 12.90 0 19.35 4 19.43 18.71 +.60 +27.5 CIT Grp N CIT 1.40f 2.7 20 55.78 35.50 347 52.01 2123 53.67 50.54 -.99 +35.9tCKX Lands A CKX .12m 1.2 42 11.81 9.71 10.10 4 10.15 9.71 +.10 -2.0 CLPS Inc n Q CLPS 17.99 2.12 3 6.98 42 7.70 6.52 -1.02 +188.4 CM Finan Q CMFN 1.00 13.7 7 9.90 5.58 37 7.29 239 7.42 7.12 +.17 +16.6 CM Fin23 n Q CMFNL 1.53 6.0 27.77 23.25 25.50 4 25.58 25.35 -.01 +3.3 CME Grp Q CME 3.00f 1.6 40 197.08 157.21 1528 182.94 9494 183.03 171.01 +9.03 -2.8 CMS Eng N CMS 1.48 2.7 34 56.30 42.52 1674 55.63 8452 55.63 54.07 +.37 +12.0 CNA Fn N CNA 1.40 3.1 13 49.76 41.49 224 45.89 1099 45.90 44.87 +.46 +3.9 CNBFnPA Q CCNE .68 2.4 14 32.86 21.43 7 28.50 68 30.05 28.16 -.83 +24.2 CNH Indl N CNHI .14e 1.4 20 13.02 8.41 3343 9.78 15552 10.51 9.58 -1.03 +6.2 CNO Fincl N CNO .40 2.4 11 22.54 13.64 667 16.90 4462 17.10 16.44 -.07 +13.6 CNOOC N CEO 8.52e 5.0 202.38 142.94 54 171.27 350 176.09 168.52 -4.92 +12.3 CNX Midst N CNXM 1.42e 9.5 9 21.00 13.86 171 15.02 909 15.05 14.47 +.10 -7.7 CNX Resc N CNX .04 .4 18.37 8.44 3423 9.14 18695 9.18 8.58 +.38 -20.0 ConslCoal n N CCR 2.05 11.7 7 21.13 14.58 56 17.56 210 17.92 16.52 +.06 +7.0 CONSOL n N CEIX 8 48.12 29.34 305 31.62 1528 33.90 30.05 -1.30 -.3 CPFL Eng N CPL .12e .8 18.17 10.36 17 15.45 61 15.56 14.68 +.50 +4.4 CPI Aero A CVU 11 11.75 5.83 99 7.20 199 7.20 6.16 +.82 +13.0 CPI Crd rs Q PMTS 4.18 1.93 11 2.54 86 2.75 2.17 +.23 +10.9 CPS Tech Q CPSH 1.96 .66 22 1.31 56 1.39 1.21 -.10 +6.5 CRA Intl Q CRAI .80 2.0 15 58.75 37.60 62 40.01 630 44.10 39.20 -1.62 -6.0 CRH Med A CRHM 4.50 2.51 44 2.95 287 3.01 2.84 -.03 -3.3 CRH N CRH .72e 2.2 38.46 24.62 593 32.43 2960 34.14 32.00 -1.80 +23.1 CRISPR n Q CRSP 73.90 22.22 344 40.59 2279 42.74 38.36 +.02 +42.1 CSG Sys Q CSGS .89f 1.9 22 49.75 30.40 116 46.33 925 47.61 45.39 +.04 +45.8 CSI Comp Q CCLP .04 1.2 7.35 2.10 72 3.33 830 3.44 3.09 +.11 +43.5 CsopChiA50 N AFTY 1.17e 7.1 18.18 12.97 13 16.41 76 17.08 15.65 -1.39 +25.2 CSP Inc Q CSPI .60 4.7 14.87 8.75 2 12.78 20 13.70 11.21 -1.26 +30.3 CSS Inds N CSS .80 12.4 18.49 5.68 29 6.45 208 6.76 6.16 -28.1 CSW Ind n Q CSWI .14p 28 62.78 41.50 33 61.77 215 62.09 59.50 -.34 +27.8 CSX Q CSX .96f 1.2 20 80.73 58.47 2990 78.69 18048 80.32 76.77 -1.83 +26.7 CTI BioP rs Q CTIC 5.36 .60 317 .92 979 1.00 .89 -.07 +25.2 CTI Inds Q CTIB 4.95 2.75 3.19 6 3.31 3.05 +.10 +3.3 CTS N CTS .16 .6 24 39.20 24.07 99 28.45 731 30.52 27.96 -1.84 +9.9tCUI Glbl Q CUI 3.16 1.13 199 1.15 376 1.32 1.11 -.11 -6.9 CURO Gp n N CURO 32.20 8.74 138 11.59 977 12.54 11.02 -1.20 +22.1 CVB Fncl Q CVBF .72f 3.4 17 24.97 19.21 466 21.41 1918 22.22 20.96 -.78 +5.8 CVD Eqp Q CVV 21 8.31 3.35 4 3.61 22 3.97 3.61 -.17 +1.7 CVR Engy N CVI 3.00 6.8 47.67 30.46 509 44.19 2338 45.25 42.98 -.89 +28.2 CVR Ptrs N UAN .38e 10.4 4.35 2.71 144 3.64 589 3.73 3.50 +7.1 CVS Health N CVS 2.00 3.6 10 82.15 51.77 9180 55.16 47563 56.62 54.24 -1.50 -15.8 CWA Inco n N CWAI 25.84 23.92 2 25.47 2 25.51 25.39 -.03 +5.3 CabGS flt34 N GYB .83 3.9 23.07 19.13 2 21.20 44 21.26 21.15 +.04 +7.1 CabcoJCP97 N PFH 1.91 25.3 12.47 5.85 3 7.55 14 7.85 7.45 +.05 +19.6 CabAT&T34 N GYC .83 4.0 25.05 19.22 20.85 6 21.08 20.09 -.15 +5.0sCableOne n N CABO 8.00 .7 42 1108.18 616.92 70 1090.44 473 1108.18 1056.68 +9.21 +33.0 Cabot N CBT 1.40f 3.0 11 67.80 39.57 423 46.52 2975 48.19 45.22 -.39 +8.3 CabotMicro Q CCMP 1.68f 1.5 24 129.94 82.24 351 113.03 1599 124.69 107.00 -12.92 +18.5 CabotO&G N COG .36f 1.4 17 27.65 20.95 4877 25.96 27898 26.09 25.05 +.59 +16.2 CACI N CACI 20 207.77 138.39 161 204.08 890 205.12 197.85 -.73 +41.7 Cactus n N WHD 40.97 24.60 507 36.35 3422 37.81 35.27 -.65 +32.6 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, May 11, 2019

PAGE 41

CadencB n N CADE .70 3.2 10 31.44 16.13 867 22.01 5649 23.21 21.58 -1.05 +31.2 Cadence Q CDNS 59 70.49 39.08 1732 69.36 9235 70.19 67.20 -.91 +59.5 Cadiz h Q CDZI 13.55 8.53 57 10.27 329 10.32 10.06 +.04 -.3 CaesarStne Q CSTE .44e 2.8 20 21.80 12.49 61 15.57 415 16.44 15.33 -.90 +14.7 CaesarsEnt Q CZR 13.54 5.84 11388 9.25 82043 9.30 8.69 -.10 +36.2 Cal-Maine Q CALM .86e 2.0 11 52.30 40.37 330 43.05 1404 43.07 42.12 +.63 +1.8 Caladriu rs Q CLBS 11.65 2.80 17 2.84 161 3.06 2.80 -.10 -20.2 CalaCvHi Q CHY 1.02 9.3 13.73 8.63 256 11.01 1219 11.29 10.93 -.10 +17.1 CalaCvOp Q CHI .96 9.1 12.94 8.17 135 10.52 934 10.79 10.43 -.18 +18.7 CalaCv&Inc Q CCD 2.00 10.0 22.99 15.61 56 20.06 343 20.85 19.95 -.61 +22.2 CalaGDyIn Q CHW .84 10.2 9.47 6.12 200 8.21 881 8.38 8.07 -.07 +25.3 CalaGTR Q CGO 1.20 9.5 15.38 9.66 49 12.67 160 13.37 12.53 -.63 +24.7 CalaStrTR Q CSQ .99 7.9 13.62 9.41 217 12.54 1363 12.93 12.38 -.28 +18.4 CalAmp Q CAMP 34 24.52 10.91 155 13.74 1182 14.08 13.36 -.26 +5.6 CalavoGr h Q CVGW 1.00f 1.0 26 108.00 67.52 113 96.63 421 97.01 94.13 +.38 +32.4 CaledoMn n A CMCL .28 4.8 9.51 5.01 1 5.80 18 5.95 5.80 -.05 +10.4 Caleres N CAL .28 1.1 12 41.09 22.85 478 25.51 2178 26.81 25.00 -1.30 -8.3 CalifRes rs N CRC 50.34 13.48 1550 20.09 10602 21.14 19.10 +.22 +17.9 CalifWtr N CWT .79 1.6 36 55.05 38.15 259 49.99 1245 50.53 48.81 -.37 +4.9 Calithera Q CALA 6.90 3.55 96 6.06 610 6.45 5.88 -.16 +51.1 Calix N CALX 11.30 6.20 265 6.85 1517 7.35 6.75 -.30 -29.7 CallGolf N ELY .04 .3 34 24.67 14.44 6481 16.00 11179 17.40 15.59 -1.37 +4.6 CallonPet N CPE 16 14.27 5.57 5975 7.98 37428 8.15 7.18 +.65 +23.0 Callon pfA N CPEpA 5.00 9.8 53.16 45.43 3 51.03 14 51.21 50.97 +.06 +1.3 CalumetSp Q CLMT 8.75 1.99 456 3.96 1106 4.09 3.37 +.46 +79.2 Calyxt n Q CLXT 22.32 8.83 41 15.98 333 16.48 14.50 +.28 +54.2 Cambrex N CBM 17 69.43 33.80 278 45.13 1346 47.58 43.92 -1.07 +19.5 CambriaYld N SYLD .49e 1.3 40.86 30.43 4 36.55 47 37.48 35.88 -1.09 +12.6 CambFgnY N FYLD .75e 3.3 27.45 20.78 0 22.89 9 23.24 22.52 -.56 +6.4 CambGblV N GVAL .54e 2.4 26.00 20.53 5 22.40 116 22.72 22.05 -.62 +6.7 CamGblMo N GMOM .56e 2.2 28.10 23.90 13 24.90 143 25.11 24.62 -.23 +2.4 CambGlAss A GAA .55e 2.1 27.58 24.32 6 26.41 40 26.69 26.10 -.38 +6.5 CambrEmS N EYLD 36.40 27.24 2 30.84 25 31.73 30.27 -.88 +10.8 CambSovHi N SOVB 1.72e 4.5 28.65 CambEq n N CCOR 27.42 24.00 19 27.06 57 27.29 26.83 +.14 +1.8 CambTail n N TAIL 26.61 19.70 28 20.17 147 20.53 19.83 +.35 -11.8 CamValMom N VAMO 27.50 20.26 3 20.53 17 20.83 20.29 -.24 -6.2 CambrBc n Q CATC 2.04f 2.5 95.06 71.35 8 81.98 23 85.63 81.00 -3.58 -1.5 CamdnN s Q CAC 1.20 2.6 13 47.86 33.49 20 45.75 175 47.25 44.82 -.69 +27.2 CamdenPT N CPT 3.20f 3.2 27 104.16 82.60 223 100.98 1731 101.21 98.08 +.15 +14.7 Cameco g N CCJ .32 13.04 9.39 2739 10.34 12512 10.80 10.15 -.55 -8.9 CampSp N CPB 1.40 3.6 14 43.98 32.04 1229 38.74 6976 38.99 37.62 +.47 +17.4 CampWrl n N CWH .54 4.7 27.99 11.01 2818 11.52 10430 15.01 11.05 -3.09 +.4 Camtek h Q CAMT .56 5.7 15 11.25 6.29 84 9.83 1100 10.20 9.51 -.61 +45.2tCan-Fite A CANF/O 1.73 .38 .41 1523 .43 .38 +.01 -67.2tCan-Fite rs A CANF 25.95 5.70 117 6.49 117 6.69 5.65 +.37 CdaGoose n N GOOS 72.27 36.61 848 51.27 5481 53.53 49.05 -3.44 +17.3 CIBC g N CM 4.49e 7 96.98 72.96 385 82.58 1911 84.04 81.88 -1.59 +10.8 CdnNR gs N CNI 1.58e 94.63 70.36 728 92.41 3819 93.53 90.92 -.93 +24.7 CdnNRs gs N CNQ 1.50 38.20 21.85 1960 28.32 12488 28.59 27.46 +.21 +17.4 CP Rwy g N CP 1.97 16 227.53 167.48 367 219.46 2098 222.58 216.47 -3.45 +23.6 CdnSolar Q CSIQ 5 25.89 11.37 776 19.12 3563 20.83 18.58 -2.33 +33.3 CancrGen h Q CGIX 1.30 .20 1276 .22 5663 .25 .21 +.00 -8.7tCannTrHl n N CTST 10.17 5.55 4225 6.00 15176 6.11 5.52 -.05 -34.3sCannaeHl n N CNNE 26.90 15.87 236 25.58 1173 26.90 24.70 -.28 +49.4 Canon N CAJ 34.78 26.37 362 27.71 1662 27.80 27.21 +.05 +.4 CanopyGr n N CGC 59.25 25.26 4446 47.48 18964 49.28 45.88 -1.60 +76.7 CantelMed N CMD .20e .3 33 130.92 63.47 314 69.61 1421 71.45 67.76 +.69 -6.5 CantbryPk Q CPHC .28 2.0 18 17.72 12.20 3 14.30 14 14.95 14.11 -.40 +2.8 CpStarFn n Q CSTR .20f 1.3 54 20.87 13.51 20 15.21 117 15.52 14.82 -.11 +3.3 CapBcp n Q CBNK 16 14.28 10.21 2 11.83 24 12.01 11.51 -.17 +3.7 CapCtyBk Q CCBG .44f 1.8 2 26.95 19.93 11 23.90 65 23.97 22.58 +.71 +3.0 CapOne N COF 1.60 1.8 8 101.26 69.90 1339 90.39 10210 94.08 88.32 -3.47 +19.6 CapOne pfC N COFpC 1.56 6.1 26.32 23.87 20 25.64 128 25.69 25.58 +.01 +2.3 CapOne pfD N COFpD 1.68 6.5 26.98 24.97 20 25.94 132 25.94 25.83 +.05 +2.3 CapOne pfF N COFpF 1.55 5.9 27.00 23.95 11 26.30 133 26.33 26.13 +.17 +4.1 CapOne pfB N COFpP 1.50 5.9 25.80 23.41 19 25.55 128 25.56 25.46 +.07 +3.9 CpOne pf H N COFpH 26.46 23.68 34 26.33 154 26.35 26.11 +.09 +5.7 CapOne pfG N COFpG 25.12 20.41 29 25.06 273 25.10 24.92 -.03 +15.9 CapProd rs Q CPLP 1.26f 11.8 4 22.58 10.30 147 10.64 1332 11.19 10.30 -.10 -27.3 CapSenL N CSU 11.73 3.82 110 4.04 877 4.37 4.01 -.08 -40.6 CapSwst Q CSWC 1.52a 6.8 18 24.18 16.68 26 22.37 242 22.49 21.80 +.57 +16.4 CapitalaF Q CPTA 1.00 11.1 23 9.05 6.46 126 8.99 444 8.99 8.70 +.29 +25.4sCapitala22 Q CPTAL 1.50 5.9 25.55 23.13 0 25.26 5 25.55 25.19 -.12 +1.4 CapFedFn Q CFFN .34a 2.4 21 14.15 11.80 207 13.88 1212 14.01 13.71 -.11 +8.7 CapInv n N CIC 10.45 9.76 6 10.26 152 10.33 10.20 -.02 +2.6 CapriHld N CPRI 12 75.96 35.68 2120 42.79 12778 43.98 41.67 -1.28 +12.8 Capricor Q CAPR 1.58 .31 55 .42 628 .49 .40 -.04 +2.4 CapsteadM N CMO .49 5.8 13 9.37 6.58 376 8.43 1933 8.64 8.40 -.21 +26.4 Capstd pfE N CMOpE 1.88 7.4 25.72 22.72 9 25.25 60 25.30 25.16 +.02 +5.5 CpstnTur rs Q CPST 1.90 .55 271 .80 1208 .88 .79 -.07 +32.7 CarGurus n Q CARG 74 57.25 30.29 3339 39.25 5909 42.82 37.21 -1.51 +16.4 CaraThera Q CARA 24.30 11.50 1004 18.81 3977 20.22 17.92 -.94 +44.7tCarboCer N CRR 11.86 2.19 270 2.38 1517 2.58 2.19 +.08 -31.6 CarbBlk n Q CBLK 35.00 11.80 1449 18.13 13035 18.35 14.80 +2.29 +35.1 Carbonite Q CARB 43.63 21.84 535 24.13 3943 25.26 23.70 -1.43 -4.5 CardnlHlth N CAH 1.92f 3.9 58.31 42.17 3291 48.85 20744 50.77 47.24 -.71 +9.5 CardiovSys Q CSII 42.64 24.84 328 39.79 2258 41.19 38.15 +.30 +39.7 Cardlytc n Q CDLX 28.29 9.80 1528 21.25 2347 22.00 15.64 +4.29 +96.2 Cardtronic Q CATM 39.10 23.48 203 35.00 1492 36.15 33.30 +.08 +34.6sCareTrust Q CTRE .90f 3.6 22 24.69 13.73 1622 24.71 5118 24.71 23.85 +.10 +33.9tCare.com N CRCM 77 25.81 14.79 949 14.67 2993 17.16 13.71 -1.73 -24.0 CareDx h Q CDNA 39.38 10.04 1473 32.27 7684 34.40 28.00 +2.21 +28.4sCareerEd Q CECO .30f 1.6 15 19.87 11.01 887 18.95 4492 19.87 17.78 +.69 +65.9 Carlisle N CSL 1.60 1.2 22 142.00 92.16 230 136.35 1526 139.24 134.15 -4.12 +35.6 CarlyleGp Q CG 1.26e 6.1 8 25.25 15.09 406 20.62 4241 21.12 20.30 -.19 +30.9 CarlGp pfA Q TCGP 1.47 6.2 24.58 19.05 27 23.90 209 23.93 23.70 +.15 +17.3 CarMax N KMX 18 81.67 55.24 1454 79.07 5167 79.61 77.00 +.45 +26.0 Carnival N CCL 2.00 3.7 12 67.69 45.64 2507 54.34 18020 54.87 52.90 -.84 +10.2 CarnUK N CUK 1.80f 3.4 67.54 45.17 409 53.23 1715 53.92 51.96 -1.08 +9.2 CaroFin s Q CARO .36f 1.0 14 45.58 27.62 29 37.26 200 38.30 36.41 -1.03 +25.9 CarolTrBk Q CART 32 9.35 7.20 15 8.56 48 9.00 8.18 +.17 +12.9 CarpTech N CRS .80 1.6 38 61.49 32.77 231 49.56 1499 51.19 48.45 -2.14 +39.2 CarrSrv N CSV .30 1.5 20 25.79 14.50 73 19.43 692 19.50 17.96 +1.21 +25.4 Carrizo Q CRZO 6 31.57 9.67 3138 12.42 25520 12.45 10.94 +.92 +10.0 CarrolsRst Q TAST 45 16.40 8.42 366 8.95 2457 10.65 8.59 -1.36 -9.0 Cars.cm N CARS 32.94 19.74 2214 22.08 5667 22.26 19.99 +.68 +2.7 CarterBk n Q CARE 69 19.93 17.38 27 19.93 205 19.93 19.19 +.01 +4.9 Carters N CRI 1.80 1.8 17 118.22 75.66 688 99.80 4259 107.09 98.01 -8.32 +22.3sCarvana A n N CVNA 76.85 24.03 3246 66.76 10305 76.85 64.76 -5.42 +104.1 CarverBc lf Q CARV 35 11.94 2.62 1 3.50 3 3.60 3.35 +.14 +17.4tCasaSys n Q CASA 17 23.34 6.72 360 6.78 2323 7.39 6.56 -.62 -48.4 CasellaW Q CWST 39.32 23.38 286 38.15 1134 38.54 36.56 +.73 +33.9 Caseys Q CASY 1.16 .9 29 138.45 90.42 411 134.88 1719 135.58 128.28 +3.77 +5.3 CassInfo s Q CASS 1.04b 2.2 14 62.08 44.99 16 47.82 169 50.03 47.43 -2.47 -9.6 PainThr rs Q SAVA 10.87 .76 105 1.12 413 1.13 1.00 +.05 +31.8tCastleBr A ROX 1.42 .60 283 .61 1389 .69 .58 -.05 -28.6 CastlightH N CSLT 5.95 1.86 283 3.74 2364 3.88 3.50 -.04 +72.4sCatalent N CTLT 48 47.04 29.23 908 44.77 5533 47.04 44.21 -1.02 +43.6 CatalstB rs Q CBIO 29.95 6.20 134 8.60 923 9.09 8.32 +.14 +9.0sCatalystPh Q CPRX 6.16 1.85 7848 3.14 47889 6.16 2.23 -2.92 +63.5sCatasys n Q CATS 17.28 4.88 284 17.44 1175 18.24 15.02 +1.99 +86.1 CatchMTim N CTT .54 5.3 13.21 6.71 274 10.19 1253 10.28 9.71 +.14 +43.5 Caterpillar N CAT 3.44 2.6 12 161.60 112.06 5058 131.34 28500 137.49 127.92 -7.72 +3.4 CathayGen Q CATY 1.24 3.3 14 44.05 31.94 473 37.20 1975 37.51 36.33 -.34 +10.9 CatoCp N CATO 1.32 9.2 13 26.88 13.04 131 14.38 859 15.25 13.92 -.95 +.8 CavcoInd Q CVCO 19 261.80 112.00 77 121.42 458 127.42 117.15 -4.02 -6.9 cbdMD A YCBD 8.48 2.54 914 6.77 2924 7.24 5.16 +.89 +119.1sCecoEnv Q CECE .30 3.2 9.65 4.43 233 9.42 1007 9.65 7.66 +1.57 +39.6 CedarF N FUN 3.70 6.8 15 67.35 45.73 276 54.33 1778 56.58 53.25 -1.77 +14.9 CedarRlty N CDR .20 6.4 8 5.34 2.73 293 3.12 1653 3.29 3.00 -.13 -.6sCedarR pfB N CDRpB 1.81 7.1 25.70 21.68 1 25.33 11 25.70 25.00 +.30 +9.9 CedrRT pfC N CDRpC 1.63 7.0 23.70 16.67 9 23.19 51 23.60 22.84 -.06 +22.2sCel-Sci rs A CVM 8.47 .82 1107 8.09 5866 8.47 6.46 +1.38 +181.9 Celanese N CE 2.48f 2.4 9 119.29 82.91 872 103.36 5601 108.10 101.54 -5.41 +14.9 Celcuity n Q CELC 31.00 18.28 2 22.25 25 22.62 20.37 +.06 -7.3 Celestic g N CLS 6 12.59 6.90 292 7.30 1969 7.44 7.16 +.04 -16.8 Celgene Q CELG 16 97.07 58.59 4976 95.51 26300 96.62 94.46 -1.37 +49.0 Celgene rt Q CELGZ .04e 2.65 .23 54 .64 117 .78 .56 -.09 +41.2 Cellcom N CEL 5 7.23 3.55 3 4.32 22 4.39 4.07 +.19 -26.5 CelldexT rs Q CLDX 12.59 2.75 496 3.35 2382 4.05 3.26 -.45 +12.8tCellectBio n Q APOP 7.80 .78 113 .76 320 .86 .75 -.08 -63.6 Celct wtA Q CLRBZ .49 Cellectar rs Q CLRB 12.76 1.22 53 2.24 649 2.58 2.16 -.18 +44.8 Cellectis n Q CLLS 31.57 15.34 48 19.00 321 20.40 18.61 -1.00 +14.1 CallularBio Q CBMG 25.00 12.04 88 16.65 182 17.16 15.40 -.51 -5.7 Celsion rs Q CLSN 3.48 1.35 124 2.16 595 2.32 2.11 -.02 +53.2 CelsiusH n Q CELH 5.50 3.05 48 4.57 373 4.67 4.11 +.32 +31.7 Celyad n Q CYAD 34.52 15.36 1 19.52 5 21.04 19.50 -.94 +7.5tCementos N CPAC .50e 5.5 12.48 8.60 9.15 37 9.25 8.60 -.13 -3.7tCemex N CX .29t 7.60 4.42 6621 4.52 27991 4.66 4.42 -.12 -6.2 Cemig pf N CIG .08e 2.3 3.98 1.56 2884 3.48 12338 3.59 3.41 -.08 -2.2 Cemig N CIG/C .08e 1.9 4.99 1.55 1 4.12 3 4.32 4.12 -.17 +4.8tCemtrex rs Q CETX .02p 2.75 .26 47 .31 936 .33 .26 -.01 -46.0 Cemtrx pf Q CETXP .58t 4.83 1.11 0 1.43 1 1.43 1.12 +.31 +20.1 CenovusE N CVE .20 7 11.47 6.15 5335 9.05 22066 9.20 8.73 +.03 +28.7 Centene s N CNC 16 74.49 45.44 12878 55.05 70634 57.45 51.35 +2.46 CntRsDvA Q CDEV 23.12 8.28 3089 9.98 18247 10.37 9.08 -.26 -9.4 CC MLPInf N CEN 1.25 15.0 10.28 6.22 702 8.31 2317 8.45 8.11 +.01 +21.3 CenterPnt N CNP 1.15f 3.9 21 31.42 25.10 7523 29.66 29755 31.17 28.76 -1.49 +5.1 CntrStBk Q CSFL .44 1.8 32.27 19.55 606 23.92 2195 24.88 23.37 -.86 +13.7 CentElBr B N EBR/B 11.33 3.43 20 8.48 196 9.11 8.24 +.08 +18.1 CentElecBr N EBR 10.89 3.14 363 8.08 1844 8.72 7.94 -.37 +27.2 CEurMed Q CETV 27 4.25 2.67 351 3.82 1548 3.90 3.78 -.08 +37.4 CnEurRusT N CEE .56e 2.2 25.69 21.46 7 24.96 48 25.63 24.96 -.69 +13.6 CentrlFd rs Q CFBK 25 16.95 10.62 5 12.60 52 12.74 12.28 -.01 +7.8 CentGard lf Q CENT 8 45.02 25.07 216 29.09 1194 29.16 26.08 +1.52 -15.6 CenGrdA lf Q CENTA 41.97 23.07 320 26.70 2315 26.75 23.72 +1.36 -14.6 CenPacFn N CPF .92f 3.1 15 30.82 23.23 81 29.60 502 30.51 29.08 -.74 +21.6 CentSecur A CET 1.78e .7 30.20 23.54 16 29.92 102 30.15 29.41 -.27 +20.5 CntlVyCm Q CVCY .44f 2.2 16 22.34 15.66 127 19.93 188 20.28 19.63 -.08 +5.6 CentricB lf Q CTRC 6.89 .83 33 3.51 159 3.71 3.24 -.11 +2.3 CentrusEn A LEU 4.00 1.35 1 3.43 17 3.50 3.08 -.08 +103.0 CentAl Q CENX 18.69 6.54 900 7.88 4946 8.31 7.66 -.49 +7.8sCntyBcMA Q CNBKA .48 .5 15 95.70 65.15 15 94.49 90 95.70 90.59 +3.22 +39.5 CentCas Q CNTY 9.44 5.77 298 9.00 748 9.38 8.58 -.38 +21.8 CentCmtys N CCS 9 35.50 16.35 275 27.45 2164 28.52 26.98 -.77 +59.0tCntryLink N CTL 1.00m 9.2 4 24.20 10.28 10926 10.89 84636 11.73 10.28 -.79 -28.1 CeragonN Q CRNT 5.04 2.67 449 3.16 4846 3.65 3.06 -.55 -16.4 Cerecor h Q CERC 7.65 2.71 146 5.02 574 5.59 4.77 -.55 +55.4 CerdHCM n N CDAY 53.71 31.39 390 50.36 2331 50.69 48.40 +.66 +46.0 Cerner Q CERN 36 69.34 48.78 2173 68.94 10923 69.28 67.12 +.47 +31.5 CerusCp Q CERS 8.05 4.71 1922 5.54 10601 6.61 5.14 -.65 +9.3 Cervecer N CCU .74e 2.8 29.48 24.30 322 26.71 1166 27.24 25.55 -.49 +6.3 CescaTh h Q KOOL 1.68 .21 199 .28 798 .29 .26 +.01 +3.0 ChaSergT n Q CTAC 10.67 9.50 100 9.94 133 9.94 9.91 +2.7 ChaSerg un Q CTACU 10.25 9.91 10.24 242 10.25 10.10 +2.5 Chaisma n Q CHMA 7.19 1.20 227 6.61 739 6.69 5.74 +.54 +112.5 ChampO hrs Q CSBR 17.90 3.92 11 8.66 112 9.40 8.32 -.43 +10.9 Changyou Q CYOU 9.40e 7 22.27 12.68 326 19.49 1854 20.55 18.97 +6.6tChannAdv N ECOM 15.63 9.01 168 9.63 820 11.77 9.01 -2.19 -15.2 Chantic rs Q BURG 3.80 1.23 286 1.40 15869 2.95 1.34 -.13 +8.5 ChaparrE n N CHAP 19.35 4.13 259 5.62 1636 6.58 5.00 -.77 +14.2 CharahSol n N CHRA 12.00 5.27 108 6.83 412 7.24 6.70 -.18 -18.2sCharlsColv Q CTHR 1.52 .80 1718 1.62 1815 1.69 1.12 +.46 +90.6 ChRvLab N CRL 27 149.07 102.96 372 136.54 2735 142.73 131.52 -5.87 +20.6 ChartInds Q GTLS 47 95.66 57.88 596 91.03 2692 93.52 85.97 +1.40 +40.0 ChartCm n Q CHTR 82 378.36 259.48 593 377.89 4545 378.30 368.20 +.21 +32.6 ChaseCorp A CCF .80f .8 28 131.70 80.51 32 98.90 158 99.15 94.85 +.71 -1.1 ChathLTr N CLDT 1.32 6.6 42 22.18 17.29 197 19.91 1033 20.49 19.74 -.47 +12.6 ChkPoint Q CHKP 22 132.76 95.03 435 118.63 4160 119.92 115.50 -1.31 +15.6 CheckC wt Q CHEKW .33 CheckC nrs Q CHEK 5.43 1.62 98 2.31 200 2.61 2.28 -.25 +7.4sChckPnt n Q CKPT 5.20 1.50 269 5.00 1311 5.20 4.12 +.81 +174.7 Cheesecake Q CAKE 1.32 2.8 20 60.19 41.63 625 47.77 4664 50.42 46.75 -2.24 +9.8 CheetahM N CMCM 14.26 5.37 293 5.81 1942 6.10 5.66 -.37 -4.9 ChefsWhs Q CHEF 52 39.26 24.80 147 33.50 737 34.74 32.58 -.55 +4.8 Chegg N CHGG 41.69 22.67 1631 36.70 6816 37.45 35.48 -.62 +29.1 Chembio Q CEMI 11.55 4.85 31 7.67 226 7.72 6.84 +.56 +35.5 Chemed N CHE 1.20f .4 27 335.99 260.03 127 334.63 545 335.67 326.83 +3.53 +18.1 ChemFinl Q CHFC 1.36 3.2 12 59.46 34.62 373 42.77 2185 44.92 41.72 -1.94 +16.8 ChemoCntx Q CCXI 62 14.98 9.07 174 12.33 2808 13.49 11.67 -.60 +13.0 Chemours n N CC 1.00 3.7 7 53.25 25.17 4891 26.97 22069 33.77 26.41 -7.21 -4.4 ChemungF Q CHMG 1.04 2.2 27 53.99 36.87 10 47.98 33 48.50 46.65 -.39 +16.1 CheniereEn A LNG .56p 71.03 55.09 4190 67.87 14620 68.20 60.01 +3.40 +14.7 ChenEnLP A CQP 2.40f 5.5 45.27 31.37 152 43.25 587 43.80 42.25 -.45 +19.8 Cherokee h Q CHKE .20 25.3 1.35 .38 11 .79 106 .80 .71 +.04 +56.4 CherHMtg N CHMI 1.96 11.3 4 19.35 16.30 274 17.38 770 17.42 16.93 +.24 -.9 ChrHMt pfA N CHMIpA 2.05 8.0 26.03 23.51 2 25.53 21 25.53 25.35 +.09 +3.5sCherHM pfB N CHMIpB 25.55 24.82 1 25.44 32 25.55 25.30 +.07 +2.4 ChesEng N CHK 4 5.60 1.71 55194 2.61 311020 2.94 2.53 -.21 +24.3 ChesEn pfD N CHKpD 4.50 8.2 58.43 40.79 2 54.85 8 56.08 54.61 -1.27 +30.0 ChesGranW N CHKR .21e 15.3 1 1.90 1.00 53 1.37 441 1.72 1.32 -.02 +23.4 ChespkLdg N CHSP 1.60 5.3 10 33.81 23.68 777 30.44 6742 31.87 30.03 +1.13 +25.0sChespkUtil N CPK 1.62f 1.7 26 95.35 73.55 57 93.97 346 95.35 90.70 -.23 +15.6 Chevron N CVX 4.76 3.9 17 131.08 100.22 8777 121.99 52533 122.32 116.50 +4.72 +12.1tChiRivet A CVR .88f 3.1 34.90 26.46 1 28.45 12 29.49 26.46 +.10 -9.7 ChkSoup n Q CSSE .45p 13.11 6.75 6 9.35 40 10.00 9.08 -.05 +24.3 ChkSoup pf Q CSSEP 2.44 9.7 27.14 23.43 1 25.22 16 25.35 25.15 -.03 +3.0tChicos N CHS .35 8.8 6 10.90 3.30 8996 3.99 22438 4.15 3.30 +.45 -29.0 ChildPlace Q PLCE 2.24f 2.0 17 160.23 82.05 804 113.51 2877 114.74 107.00 -1.43 +26.0 Chimera rs N CIM 2.00 10.5 8 19.42 16.88 1120 18.97 6866 19.08 18.68 -.03 +6.5 Chimer pfA N CIMpA 2.00 7.8 26.33 23.55 14 25.80 37 25.84 25.69 +.09 +3.4 Chimer pfB N CIMpB 2.00 7.7 26.41 25.05 18 25.82 235 25.85 25.54 +.18 +1.1sChimer pfD N CIMpD 2.00 7.7 26.06 24.78 10 26.10 159 26.10 25.82 +.16 +4.7 Chimerix Q CMRX 5.04 1.74 671 3.12 1970 3.13 2.62 +.42 +21.4 ChinaAuto Q CAAS 5 5.00 2.00 6 2.52 57 2.78 2.50 -.27 +3.3 ChiBat rs Q GLG 8.40 1.32 161 1.36 1119 1.50 1.35 -.14 -17.8 ChinaBio Q CBPO 25 107.44 60.08 126 92.70 839 96.87 90.03 -1.92 +22.1 ChinCer rs Q CCCL 6.45 .72 33 1.18 403 1.27 1.07 -.03 -23.2 ChiCBlood N CO 38 11.79 ChiCustR n Q CCRC 35.10 7.90 0 11.01 9 11.57 11.01 -.25 -15.4tChinaDEd N DL .45e 7 9.79 6.22 3 6.15 27 6.51 6.14 -.34 -8.2 ChinaEAir N CEA 43.88 25.68 10 32.02 96 34.25 30.24 -5.05 +16.9 ChiFnOnl Q JRJC 2.27 .64 28 1.09 278 1.18 1.07 -.07 +21.1 ChinaFd N CHN .55e 2.7 22.86 16.45 10 19.98 126 21.13 19.64 -1.53 +18.3 ChinaGreen N CGA .10e 19.4 1 1.27 .45 86 .52 545 .56 .50 -.06 +3.2 ChinaHGS Q HGSH 2.55 .82 3 1.00 41 1.06 .95 -.06 +3.1 ChnaIntNt n Q CIFS 34.38 .64 57 2.60 1105 2.79 2.28 -.11 +182.6tChinaJJ h Q CJJD 3.39 1.10 575 1.11 5742 1.34 1.10 -.13 -44.5 ChinLend h Q CLDC .32e 28.1 7.75 .77 12 1.14 72 1.22 1.12 -.04 +22.3 ChinaLife s N LFC .12e 1.0 14.67 9.85 850 12.52 4268 13.57 12.14 -1.75 +19.4 ChinaMble N CHL 3.50e 7.5 55.84 43.25 968 46.59 4698 47.30 46.01 -.79 -2.9 ChinaNRes Q CHNR 3.70 1.57 52 1.74 201 1.89 1.71 -.11 +2.9 ChiNBorun N BORN 2 1.42 .63 33 .82 90 .86 .81 +28.7 ChOnlEd n N COE 12.44 5.01 10 6.03 55 6.46 5.61 +.36 -16.5 ChinaPet N SNP 3.73e 5.1 105.61 69.02 290 72.90 933 75.94 72.00 -3.61 +3.3 ChinaPhH A CPHI .84 .19 260 .33 2222 .36 .30 +28.8tChinRap n N XRF 4.36 .70 340 .71 770 .89 .68 -.16 -30.1 ChiRecy rs Q CREG 2.60 .56 116 .59 980 .66 .56 -.06 -20.2 ChinaSXT n Q SXTC 23.35 3.62 205 4.51 1048 4.99 4.41 -.33 -21.4 ChinaSoAir N ZNH .64e 1.7 57.27 25.45 63 37.66 350 41.75 36.08 -6.92 +24.0tChnaTcF rs Q CNTF 4.07 .76 97 .66 124 .99 .65 -.33 -34.0 ChinaTel N CHA 1.21e 2.4 57.09 44.20 34 50.71 205 51.69 50.15 -.99 ChinaUni N CHU .18 14.42 10.33 291 11.33 1858 11.80 11.10 -.65 +6.3 ChXDPlas Q CXDC 2 4.25 1.28 12 2.38 112 2.50 2.28 +.05 +35.2 ChiXFsh rs A XNY 6.55 ChinaYuch N CYD .73e 4.9 5 23.82 12.00 47 15.00 215 16.36 14.87 -1.41 +20.6 ChiCache lf Q CCIH 1.67 1.00 30 1.12 349 1.23 1.11 -.10 -.6 ChinaNt rs Q CNET 3.89 1.02 95 1.42 383 1.52 1.38 -.03 +6.0 ChipMOS Q IMOS 11 18.99 12.81 9 16.74 79 17.46 16.33 -.89 -.6sChipotle N CMG 721.42 383.20 520 705.44 2346 721.42 693.49 -4.08 +63.4sChoiceHtls N CHH .86 1.0 22 87.25 66.71 539 83.29 2203 87.25 82.65 -3.42 +16.4 ChromaDx n Q CDXC 5.00 2.79 246 4.83 1196 4.95 4.51 +.16 +40.8 ChubbLtd N CB 2.92e 2.0 18 145.76 119.54 1154 144.73 6260 145.76 141.41 -.32 +12.0 ChungTel N CHT 1.29e 3.6 36.99 34.02 74 35.51 318 36.14 35.38 -.56 -.8 ChurchDwt s N CHD .91f 1.2 74.99 45.55 1147 73.51 6819 74.51 72.21 -.83 +11.8sChrchCap n N CCC 14.69 9.50 323 13.65 2166 14.69 13.39 -.80 +42.9sChrchC un N CCC/U 16.47 9.98 0 16.67 0 16.67 16.67 +.20 +64.9 ChrchllD s Q CHDN 27 104.87 74.58 222 97.51 1614 101.90 94.63 -4.84 +19.9 ChuysHldg Q CHUY 91 34.10 17.03 140 22.82 1132 23.47 19.53 +1.90 +28.6 CideraTh n Q CDTX 6.35 1.94 79 2.11 405 2.47 2.00 -.33 -10.2 CienaCorp N CIEN 45.70 22.99 2520 35.07 14887 38.00 34.19 -3.72 +3.4 Cigna N CI .04 15 226.61 141.95 2179 158.44 11298 159.35 150.25 +5.61 -11.9 Cimarex N XEC .80 1.2 10 103.91 55.62 1876 67.78 8752 68.63 64.46 +.95 +9.9 Cimpress Q CMPR 155.51 73.74 110 89.36 1066 91.42 84.02 +.29 -13.6 CincB pfB N CBBpB 3.38 8.7 50.90 24.63 2 38.89 17 39.40 38.41 -.39 +37.3 CinciBell rs N CBB 33 17.60 6.60 423 7.61 2274 9.25 7.29 -1.58 -2.2sCinnFin Q CINF 2.24 2.3 11 96.48 66.33 438 96.41 2548 96.49 94.35 +.34 +24.5 Cinedigm Q CIDM 2.06 .48 35 1.93 126 1.93 1.82 +.04 +238.6sCinemark N CNK 1.36f 3.3 16 43.51 33.36 1196 40.80 6600 43.51 40.27 -1.59 +14.0 CinerRes N CINR 2.27 9.9 9 28.44 19.66 21 22.81 120 24.45 22.01 -1.35 +6.3sCintas Q CTAS 2.05f .9 34 223.99 155.98 389 222.83 2300 223.99 216.39 -.10 +32.6 Circor N CIR .15 .5 19 52.21 19.73 134 31.51 606 34.10 30.38 -2.75 +47.9 Cirrus Q CRUS 22 50.12 31.25 561 48.55 3269 49.80 47.59 -1.47 +46.3 Cisco Q CSCO 1.40f 2.6 23 57.53 40.25 21284 53.36 114562 54.76 51.95 -1.58 +23.1 Cision N CISN 18.28 10.86 743 11.55 2657 11.98 11.30 -.45 -1.3 CapAcIII wt N CISNW 1.88 CitiTrends Q CTRN .32 1.7 16 34.90 17.79 38 18.74 263 19.32 18.48 -.76 -8.1 CitGBP Dl n N UGBP 25.70 16.36 19.69 0 20.26 19.69 -.19 +4.5 CitCHF Dl n N UCHF 25.77 18.34 0 18.92 2 18.92 18.34 +.34 -15.5 Citi GBP n N DGBP 32.02 22.87 27.54 1 27.54 26.75 +1.36 -9.8 CitEUR Dl n N UEUR 25.75 16.91 0 17.46 2 17.53 17.16 +.17 -11.8 Citi EUR n N DEUR 33.72 23.43 12 32.68 19 33.38 32.48 -.32 +12.4 Citi AUD n N DAUD 32.00 22.96 31.57 0 31.85 31.47 +.34 +1.6tCitAUD Dl n N UAUD 25.83 16.71 1 17.02 3 17.10 16.71 -.11 -5.7 Citi JPY n N DJPY 26.51 20.92 23.98 0 24.82 23.83 -1.03 +4.1 CitJPY Dl n N UJPY 28.32 22.12 4 24.22 9 24.57 23.43 +.98 -5.2sCiti CHF n N DCHF 31.47 23.51 30.64 1 31.47 30.64 -.30 +8.7 CitiStratDv N DIVC 36.91 29.83 34.95 0 35.98 34.95 -1.10 +14.2 Citigp pfN N CpN 1.97 7.2 27.70 25.90 36 27.24 531 27.28 27.03 -.01 +3.1 CgpVelLCrd N UWT 50.75 7.93 5293 19.15 34985 20.42 18.27 -.21 +115.2 CgpVelICrd N DWT 19.46 4.53 5031 6.05 42517 6.34 5.69 +.04 -62.0 Citigroup N C 1.80 2.7 10 75.24 48.42 12233 67.90 70109 70.67 66.43 -2.77 +30.4 Citigrp pfC N CpC 1.45 5.8 25.73 25.00 24.92 Citigp pfJ N CpJ 1.78 6.4 28.67 25.35 60 27.83 336 27.83 27.54 +.06 +6.2 Citigp pfK N CpK 1.72 6.3 28.04 25.34 54 27.40 388 27.46 27.14 +.08 +4.5 Citigrp pfS N CpS 1.58 6.1 26.78 25.08 47 26.03 351 26.08 25.93 -.01 +2.1 CitiusPh n Q CTXR 3.15 .86 81 1.09 490 1.20 1.03 -.03 +4.8sCitiz&Nthn Q CZNC 1.08 3.7 16 28.99 23.60 25 29.14 60 29.25 28.19 +.30 +10.3 CtzCmtyBc Q CZWI .20 1.8 22 14.25 10.50 1 11.38 65 11.86 11.16 -.38 +4.4 CitizFincl N CFG 1.28 3.6 10 43.12 27.62 3997 36.05 19710 36.82 35.08 -.75 +21.3 CitizF pfD N CFGpD 26.49 25.37 16 26.45 102 26.48 26.27 +.01 +3.8 CitizFst Q CZFC .28 1.1 13 27.10 20.21 13 25.13 83 25.71 24.85 -.21 +17.3 CitizHold Q CIZN .96 4.8 16 24.00 19.08 2 20.16 4 22.83 20.16 -1.10 -4.0 CitizInc N CIA 8.80 6.45 56 6.76 253 6.97 6.70 -.11 -10.1tCitrixSy s Q CTXS 1.40 1.4 22 116.82 95.76 1501 97.19 8441 98.80 95.28 -1.96 -5.1 CtyHld Q CHCO 2.12f 2.7 17 83.27 65.32 31 79.13 202 82.26 78.16 -2.11 +17.1 CityOffce g N CIO .94 10 13.20 9.73 221 11.97 1173 11.99 11.62 +.09 +16.8 CityOff pfA N CIOpA 1.66 6.7 25.87 20.76 4 24.78 24 24.79 24.61 +.08 +9.9 Civeo N CVEO 4.64 1.12 287 1.83 1793 2.05 1.80 -.12 +28.0 CivistaBcsh Q CIVB .44f 1.9 31 25.88 15.55 28 22.85 118 23.19 22.28 +.06 +31.2sClarus Q CLAR .10 .7 14.90 7.00 138 13.79 1242 14.90 13.02 -.04 +36.3 ClayGSCn N GCE 1.43e 9.9 16.58 12.01 14.41 0 14.71 14.41 -.32 +10.8 CleanEngy Q CLNE 4.05 1.61 1557 2.95 5841 3.25 2.82 -.25 +71.5 CleanHarb N CLH 77.24 46.21 548 69.92 2195 71.86 68.01 -1.91 +41.7 ClrBrEnTR N CTR 1.35e 14.0 12.23 7.16 101 9.64 341 9.66 9.26 +.14 +23.6 ClearOne Q CLRO .28 12.6 6.35 1.12 9 2.22 62 2.27 2.12 +.02 +77.6 ClrAllCGr n Q CACG 32.39 24.36 11 31.48 80 32.11 31.00 -.67 +17.8 ClrLgCap n N LRGE 35.51 27.06 41 34.56 178 35.26 33.84 -.78 +20.7 ClrDvStr n Q YLDE 30.40 25.52 29.78 2 29.93 29.75 -.62 +18.1 ClearEnFd N CEM 1.76f 14.1 15.59 9.60 134 12.45 671 12.47 12.02 +.15 +19.6 ClrbEOpFd N EMO 1.47e 15.5 12.24 7.33 223 9.49 890 9.50 9.11 +.10 +21.5 Clearfield Q CLFD 25 16.75 8.41 4 14.36 52 14.67 14.05 -.39 +44.8 ClearsBio n Q CLSD 15.33 .99 267 1.18 1146 1.26 1.16 -.04 +10.3tClearSign Q CLIR 2.25 .76 115 .87 276 .92 .75 +.07 -14.7 ClearwPpr N CLW .05p 10 35.27 17.19 185 18.09 897 19.53 17.70 +.05 -25.8 ClearwEn A N CWEN/A 1.19e 7.9 31 20.68 12.04 193 15.10 1217 15.48 14.87 -.38 -10.8 ClearwEn C N CWEN .97e 6.2 22 20.75 12.12 609 15.66 4486 15.84 15.20 -.13 -9.2 CleBio hrs Q CBLI 3.16 1.00 11 1.67 75 1.67 1.42 +.08 +65.3 ClevCliffs N CLF .20 2.0 3 13.10 7.40 8348 10.25 46983 10.54 9.83 -.05 +33.3 ClipRlty n N CLPR .38 14.38 8.29 46 13.20 132 13.35 12.91 -.07 +1.0 Clorox N CLX 3.84 2.6 24 167.70 115.74 890 148.19 5111 150.09 145.59 +.01 -3.9 Cloudera n N CLDR 20.18 10.07 3147 10.55 15192 11.22 10.22 -.59 -4.6 CloughGA A GLV 1.44 12.9 13.20 9.41 21 11.19 136 11.19 11.00 +.02 +11.8 CloughGEq A GLQ 1.38 10.2 15.84 9.81 21 13.51 126 13.70 13.02 -.01 +24.6 ClghGlbOp A GLO 1.20 12.4 11.53 7.63 99 9.71 548 9.89 9.53 -.18 +18.0 ClovisOnc Q CLVS 53.90 11.50 947 19.28 7612 20.69 18.27 +.33 +7.3 CoDiagn Q CODX 6.66 .90 396 1.10 1305 1.18 .96 +.12 -26.4 CoStar Q CSGP 67 511.85 315.85 182 498.18 1277 506.70 482.80 -.68 +47.7 CoastFn n Q CCB 18 18.90 11.85 7 16.98 102 17.00 15.73 +.49 +11.5 CCFemsa N KOF 1.75e 2.8 69.00 54.53 76 62.62 376 65.03 61.33 -2.29 +2.9sCocaCons Q COKE 1.00 .3 93 371.45 125.08 112 386.81 487 390.86 321.30 +52.91 +118.1 CocaCola N KO 1.60 3.3 91 50.84 41.45 9610 48.19 56421 48.61 47.07 -.53 +1.8sCocaCEur n N CCEP 1.12f 2.0 54.78 37.38 1065 54.69 6387 54.84 53.29 +.31 +19.3 CocrystP n Q COCP 5.50 1.51 4 2.52 36 2.63 2.45 -.07 -30.0sCodaOct n Q CODA 19.20 3.40 264 15.50 2234 19.20 14.23 -.37 +166.3 Codexis Q CDXS 23.05 11.50 391 19.76 1891 20.82 18.86 -.67 +18.3 CdrsVlly Q CVLY .64 2.9 11 33.45 19.65 10 22.20 80 23.47 21.10 +.35 +4.5tCoeur N CDE 28 8.55 3.18 3388 3.13 15573 3.54 3.12 -.26 -30.0 CoffeeH Q JVA 42 7.79 3.53 31 5.04 946 5.35 4.63 +.15 +42.8sCogentC Q CCOI 2.40f 4.2 90 58.10 42.40 186 57.63 1285 58.10 55.74 +1.14 +27.5 Cognex s Q CGNX .20 .4 20 59.18 34.88 1026 46.81 5923 48.31 45.60 -2.21 +21.0tCognizTch Q CTSH .80 1.4 16 83.35 57.47 12020 59.13 50798 60.19 57.47 -.12 -6.9 CohBar n Q CWBR 10.79 2.11 86 2.55 501 2.91 2.50 -.41 -18.0tCohen n A COHN .80 14.1 11.50 5.48 0 5.66 5 5.81 5.48 -.21 -32.8 CohSClosed N FOF 1.04 8.2 13.40 10.09 52 12.66 301 12.74 12.40 -.02 +14.2 CohStGlbI N INB 1.12 13.0 9.76 7.16 86 8.60 894 8.74 8.45 +15.4sCohen&Str N CNS 1.44 2.8 21 51.21 32.95 134 50.63 896 51.21 49.29 +.59 +47.5 CohStInfra N UTF 1.60 6.5 25.27 18.63 234 24.78 1017 25.26 24.21 -.49 +25.4 C&SLtDP&I N LDP 1.87 7.8 25.89 19.29 29 24.08 216 24.52 24.01 -.34 +10.4 C&SIncEgy N MIE 1.32 14.0 11.24 6.90 101 9.43 553 9.46 9.08 -.05 +25.7 CohStQIR N RQI .96 7.3 13.37 9.84 188 13.08 1507 13.23 12.85 -.18 +26.3sCohStRE N RNP 1.48 7.1 21.14 16.42 139 20.98 581 21.14 20.72 +.04 +17.9 CohStSelPf N PSF 2.06 7.4 28.62 21.74 17 27.74 95 28.00 27.45 -.06 +16.7 CohenStTR N RFI .96 7.2 13.81 10.45 86 13.37 489 13.73 13.11 -.29 +24.4 Coherent Q COHR 19 192.37 90.10 296 137.25 1964 152.36 131.00 -18.24 +29.8 CoherusBio Q CHRS 20.66 8.32 1519 17.47 4449 18.45 15.33 +1.09 +93.0 Cohu Q COHU .24 1.4 17 27.83 14.08 317 17.70 4438 20.05 14.63 +2.28 +10.1 Colfax N CFX 19 37.05 18.95 3895 27.04 14694 29.91 26.05 -3.23 +29.4 ColgPalm N CL 1.72f 2.4 27 72.85 57.41 2303 71.50 14944 71.78 69.55 -.45 +20.1 CollPlant n Q CLGN 8.73 3.13 2 5.10 7 5.38 5.00 -.14 +21.4sCllctUnv Q CLCT .70 3.4 17 20.20 10.01 68 20.68 517 20.72 18.35 +1.88 +82.0 Collegium n Q COLL 28.91 13.10 367 14.12 1910 15.01 13.60 +.15 -17.8 Colliers Q CIGI .10 .2 18 84.20 52.01 152 61.43 696 63.11 60.61 -1.68 +11.6 ColonyBk Q CBAN .30 1.7 13 19.20 12.29 54 17.69 109 17.75 16.81 +.12 +21.2 ColonCap N CLNY 7.18 4.55 1697 5.05 10322 5.30 4.91 -.21 +7.9 ColCap pfB N CLNYpB 2.06 8.5 25.95 20.61 24 24.36 79 25.09 24.30 -.22 +5.3 ColCap pfE N CLNYpE 2.19 9.0 26.44 22.06 38 24.44 172 25.17 24.35 -.17 +5.6 ColCap pfG N CLNYpG 1.88 8.9 24.93 17.95 6 21.23 22 21.80 20.62 -.57 +6.2 ColCap pfJ N CLNYpJ 24.00 16.75 96 20.13 294 21.21 19.50 -.41 +9.1 ColCap pfI N CLNYpI 1.79 8.8 23.99 16.96 39 20.26 649 20.67 19.65 -.31 +9.8 ColCap pfH N CLNYpH 1.78 8.8 23.85 16.86 33 20.14 168 20.65 19.65 -.45 +9.1 ColBnkg Q COLB 1.12a 3.0 19 44.73 30.65 280 37.76 1288 38.27 36.48 +.14 +4.1 Col Sust n N ESGW 30.40 22.66 26.02 56 26.67 26.02 -.80 +11.4 Col SusInt n N ESGN 30.62 22.70 2 25.18 2 25.59 25.01 -.80 +7.6 Col SusUS n N ESGS 31.05 22.85 1 27.47 3 28.05 27.15 -.52 +13.7sCol MuniI n N MUST 21.26 19.68 0 21.14 2 21.26 21.04 +.14 +3.5 ColumFn n Q CLBK 44 17.73 14.01 196 15.76 660 15.90 15.50 -.10 +3.1 Col Bey N BBRC .50e 3.0 18.74 15.35 1 16.62 12 16.85 16.39 -.45 +5.8 ColEmxChi N XCEM 27.79 23.08 25.40 28 26.15 25.25 -.66 +6.8 ColQualDv N HILO .32e 2.4 15.53 13.00 13.46 0 13.89 13.46 -.58 +1.5 Col EMCns N ECON .10e .4 26.01 19.61 60 22.42 352 22.98 22.04 -.92 +10.1 Col IndiaC N INCO .03e .1 48.16 37.00 14 39.60 73 40.77 39.16 -1.70 -10.4 Col IndiaInf N INXX .10e .9 13.75 10.42 9 11.17 38 11.86 11.16 -.77 -6.2 Col IndSC N SCIN .17e 1.2 19.82 12.48 2 13.74 12 14.57 13.57 -.77 -7.9 ColumbPT N CXP .80 3.6 13 25.07 18.08 208 22.09 1910 22.71 21.75 -.47 +14.2 ColSelTec N STK .92a 4.3 23.02 15.20 59 21.17 270 21.96 20.77 -.27 +25.9 ColuSprtw Q COLM .96 1.0 24 109.74 80.03 280 96.40 2307 99.70 95.18 -3.60 +14.6 Colmbus Q CMCO .24f .6 40 45.85 27.66 48 37.18 358 39.45 36.17 -2.40 +23.4tcomScore n Q SCOR 25.69 11.11 420 11.28 1442 12.82 11.06 -1.24 -21.8 Comcast s Q CMCSA .84 1.9 21 43.96 30.43 12924 43.15 73573 43.41 42.16 -.14 +26.7 Comcst29 N CCZ 1.58e 3.3 61.00 46.75 47.57 1 47.57 47.55 +.66 -7.3 Comerica N CMA 2.68f 3.5 11 101.05 63.69 1478 76.72 8689 78.31 74.45 -1.42 +11.7 ComfrtS N FIX .40f .8 31 59.83 41.14 175 49.61 970 52.33 48.83 -2.61 +13.6 CommScpe Q COMM 29 32.48 15.09 9039 19.09 31416 24.19 17.83 -5.16 +16.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, May 11, 2019

PAGE 42

ComndSec A MOC 2.85 1.20 2.85 +1.2 CmcBMO Q CBSH 1.04 1.7 16 72.55 53.40 290 60.54 1897 61.94 59.34 -1.04 +7.4 CmcBc pfB Q CBSHP 1.50 5.7 26.98 24.81 5 26.31 15 26.34 26.15 -.01 +4.3 CmclMtls N CMC .48 2.9 48 24.95 15.23 872 16.82 4951 17.46 16.32 -.87 +5.0 CmclVehcl Q CVGI 16 10.28 5.35 428 7.63 2205 9.04 7.45 -1.46 +33.9 CommSys Q JCS .08 2.7 4.24 2.03 2 2.95 49 3.03 2.75 +.15 +45.3sCmtyBkSy N CBU 1.52 2.3 20 67.79 54.46 129 66.14 817 67.79 64.74 -1.12 +13.4 CmtyBkTr Q ESXB .03p 16 10.05 6.62 10 7.82 43 8.05 7.74 -.18 +8.3 CmtyFinCp Q TCFC .50 1.6 9 37.75 26.47 7 30.45 25 30.63 29.70 -.40 +4.1 CommuFt n Q CFBI 11.92 9.82 10.33 4 10.35 10.05 +.19 -11.3 CmtyHlt N CYH 5.35 2.48 1172 3.45 10310 3.58 3.12 +.08 +22.3sCmtyHcT n N CHCT 1.64 4.4 95 37.62 25.34 98 37.01 487 37.62 35.62 -.07 +28.4 CmtyTrBc Q CTBI 1.44 3.4 13 53.00 35.70 14 42.15 175 43.18 41.25 -1.18 +6.4 CmtyWest Q CWBC .22f 2.2 13 12.95 9.44 0 10.07 1 10.20 10.00 -.04 +.4tCommVlt Q CVLT 72.65 49.47 741 50.21 2795 53.54 48.89 -2.64 -15.0 CBD-Pao N CBD .08e .4 26.81 17.91 895 21.17 7427 24.23 20.42 -2.98 +1.9 CompDivHd N CODI 1.44 8.5 18.35 11.60 113 16.93 748 17.09 16.44 +.27 +36.0 ComDivH pf N CODIpA 1.81 8.5 24.21 15.41 15 21.38 43 21.38 21.19 +.05 +19.8 CompssMn N CMP 3.00f 5.5 19 70.40 38.19 237 54.13 1804 56.74 52.17 -2.28 +29.8 Compugn Q CGEN 4.31 2.00 53 3.58 470 3.66 3.40 +.09 +65.0 CmptrPr Q CPSI .40 1.4 28 34.65 23.81 88 27.83 824 29.87 26.28 +.99 +10.9 CmpTask Q CTG .24 5.3 8.30 3.85 9 4.51 128 4.65 4.41 -.07 +10.5 Compx A CIX .28f 1.9 14 16.53 11.95 0 14.93 6 15.28 14.73 -.43 +9.7 CmstkH rs Q CHCI 6.58 1.62 3 2.63 23 2.79 2.50 -.02 +56.5 ComstkM rs A LODE .38 .12 867 .24 6462 .28 .22 -.00 +78.9 ComstkRs rs N CRK 12.32 4.21 282 6.08 1404 6.53 5.93 -.08 +34.2 Comtech Q CMTL .40 1.7 16 36.94 20.95 92 23.09 512 24.18 22.57 -1.22 -5.1 ConAgra N CAG .85 3.0 16 39.43 20.22 5493 28.72 20829 30.10 28.05 -1.29 +34.5 ConatusPh Q CNAT 5 6.74 .69 600 .87 2175 .97 .85 -.03 -49.5 ConcertPh Q CNCE 21.00 9.21 136 10.85 741 11.33 10.31 +.20 -13.5 ConchoRes N CXO .50 .4 17 160.81 93.31 2103 112.45 11805 112.85 103.50 +3.09 +9.4 ConcdMed N CCM 4.20 2.30 1 2.74 54 2.74 2.39 +.24 -23.0tConcrPump Q BBCP 15.25 4.75 3630 5.16 5495 6.53 4.39 -1.38 -37.3 CondHos rs A CDOR 1.63e 17.1 12 11.32 6.10 16 9.53 44 9.88 9.35 -.28 +38.3tConduent n N CNDT 23.39 7.14 9319 8.29 35522 13.05 7.14 -4.83 -22.0sConformis h Q CFMS 3.48 .36 2715 3.69 17782 3.84 2.52 +1.03 +930.7 ConiferH n Q CNFR 7.20 3.06 6 4.59 7 4.70 4.49 -.09 +31.1 Conifer23 n Q CNFRL 1.69 7.8 26.00 19.75 1 21.73 4 23.00 21.00 +1.10 +3.5 Conmed Q CNMD .80 1.0 35 85.91 56.91 154 81.85 1183 82.49 78.52 -.65 +27.5 Conns Q CONN 17 42.65 17.00 224 24.27 1168 25.62 23.62 -1.51 +28.7 ConnectOne Q CNOB .36f 1.6 15 27.55 17.07 50 22.68 632 23.23 22.26 -.46 +22.8 ConnWtrSv Q CTWS 1.25 1.8 38 70.44 62.05 25 69.67 205 69.80 68.42 +.54 +4.2 ConocoPhil N COP 1.22 2.0 50 80.24 56.75 6411 61.92 33327 62.35 60.30 +.22 -.7 ConsolCom Q CNSL 1.55 30.7 14.23 4.74 1381 5.05 8954 5.32 4.90 -.06 -48.9 ConEd N ED 2.96 3.5 18 86.50 71.12 2654 85.30 22384 86.35 83.61 -.73 +11.6 CnsTom A CTO .40 .7 7 67.02 49.23 43 59.46 121 61.50 58.80 -2.31 +13.3 ConsolWtr Q CWCO .34 2.6 23 15.00 10.76 32 13.14 170 13.14 12.80 +.13 +12.7 ConstAlph n Q CNAC 10.38 8.75 10.33 1 10.33 10.32 +.18 +1.2 ConstAl wt Q CNACW .25 ConstAlp un Q CNACU 16.04 9.74 10.15 -5.1 ConstAl rt Q CNACR .76 .00 20 .15 20 .15 .15 +.00 -21.1 ConstellA N STZ 3.00f 1.5 13 234.26 150.37 1604 203.23 7105 211.31 199.27 -7.42 +26.4 ConstellB N STZ/B 2.72f 1.3 16 233.86 151.40 0 202.03 1 214.51 202.03 -11.19 +22.7 ConstPh n Q CNST 15 14.04 4.01 23 11.89 316 13.27 11.25 -1.41 +196.5 Constellm N CSTM 13.35 6.26 1150 9.52 5041 9.66 8.92 -.06 +36.2 ConstPrt n Q ROAD 10 14.06 7.70 214 12.00 581 13.23 11.20 -1.13 +35.9 ConsuPtf Q CPSS 6 4.65 2.99 18 3.59 112 3.97 3.45 +.11 +19.3 CnE pfB N CMSpB 4.50 4.4 104.86 96.93 0 103.30 1 104.00 102.75 +.48 +1.8 ContainStr N TCS 18 12.42 4.21 389 8.85 1743 9.11 8.66 -.06 +85.5 Contango A MCF 7.32 2.72 33 3.04 336 3.40 3.01 -.11 -6.5 ContlBldg N CBPX 13 39.60 23.09 288 26.88 2038 27.62 26.36 -.83 +5.6 ContMatls A CUO 24.92 10.08 6 18.40 9 18.62 18.18 -.27 +70.2 ContlRescs N CLR 16 71.95 35.54 2099 41.92 11213 43.22 40.98 -1.07 +4.3 ContraFct h Q CFRX 2.93 .36 232 .51 1134 .60 .51 -.09 -66.4 ContraV rs Q CTRV 2.60 .10 3389 .13 24645 .16 .13 -.02 -54.6 Control4 Q CTRL 15 37.62 15.59 2049 23.67 7062 24.39 17.11 +5.51 +34.5 ConturaE n N CTRA 51 76.50 53.22 188 58.56 916 60.39 57.92 -.45 -10.9 CooTek n N CTK 13.30 5.40 111 9.80 370 10.86 9.80 -.80 +17.8 CoolHl rs Q AWSM 22.61 1.15 7155 2.99 8435 3.24 2.12 +.68 +54.1 CooperCo N COO .06 92 302.36 221.50 147 291.79 1066 296.31 284.12 -2.12 +14.7 CooperTire N CTB .42 1.4 41 35.36 23.27 371 29.14 1500 30.88 28.57 -1.59 -9.9 CooperStd N CPS 6 146.78 46.59 271 52.54 1294 55.93 48.52 -1.44 -15.4 CopaHold N CPA 2.60 2.8 11 115.97 67.38 818 94.24 3518 98.31 80.65 +8.74 +19.7 Copart s Q CPRT 34 67.54 44.61 892 66.87 5625 67.08 65.05 -.24 +40.0sCopel N ELP .26e 2.3 11.61 4.70 591 11.55 3040 11.61 11.10 +.34 +47.5 CorbusPhm Q CRBP 9.11 4.50 1281 7.51 5981 7.99 6.76 +.01 +28.6 Corcept Q CORT 19 20.00 9.14 1868 10.83 6573 12.87 10.60 -1.80 -18.9tCoreLabs N CLB 2.20 3.8 32 130.34 56.72 502 57.60 2929 61.37 56.60 -2.92 -3.5 CoreMold A CMT .05 17.40 6.37 1 7.86 40 8.18 7.17 -.08 +10.5sCoreMrk s Q CORE .44 1.1 40 40.38 17.10 404 38.99 2090 40.38 35.01 +2.41 +67.7 CorePtLd n N CPLG 28.30 10.16 246 13.30 1336 13.70 12.96 -.08 +8.6 Corecivic N CXW 1.76f 8.0 13 26.09 17.16 672 21.88 2934 21.88 20.40 +.58 +22.7 CoreLogic N CLGX 43 55.79 31.87 351 39.75 1977 40.87 38.57 -.87 +18.9sCorEn pfA N CORRpA 1.84 7.2 25.69 22.56 3 25.64 49 25.69 25.31 +.14 +9.1sCorEnInf rs N CORR 3.00 7.4 19 39.87 32.52 150 40.45 501 40.48 38.75 +1.46 +22.3 CoreSite N COR 4.40 3.9 42 117.82 82.64 187 113.85 1065 114.10 110.74 +.26 +30.5sCorindus n A CVRS 2.97 .70 2746 2.99 18011 3.00 2.08 +.82 +256.0 CorMedix rs A CRMD 13.70 .86 211 7.36 1534 8.00 7.26 -.59 CorOnDem Q CSOD 60.19 44.39 422 53.77 3570 55.92 52.08 -1.37 +6.6 CrnstTotR A CRF 3.35 27.8 15.97 9.11 539 12.04 1978 12.15 11.86 -.09 +8.4 CrnrstnStr A CLM 3.40 27.8 16.01 9.31 545 12.22 2731 12.31 12.11 -.10 +9.3 Corning N GLW .80 2.6 36.56 26.23 4888 30.79 25271 31.66 29.93 -1.20 +1.9 CpBT JCP N JBN 1.75 24.7 11.27 5.31 27 7.10 62 7.15 6.50 +.55 +28.1 CorpOffP N OFC 1.10 3.9 14 31.01 20.04 639 27.98 2609 28.29 27.31 -.10 +33.0 CorrevPh g Q CORV 2.45 2.25 2.33 stCortexym n Q CRTX 791 23.86 791 33.50 23.85 Cort1Aon27 N KTN 2.05 6.5 32.54 28.10 2 31.73 4 31.74 31.14 +.23 +9.7 CortsJCP97 N KTP 1.91 24.8 12.45 5.87 9 7.70 40 7.87 7.43 +.10 +24.6 CortsJCP N JBR 1.75 24.9 11.16 4.99 7 7.04 13 7.04 6.50 +.50 +21.8 CortsPE N KTH 2.00 6.6 35.00 29.12 1 30.44 6 30.50 30.24 -.01 +2.0sCorvel Q CRVL 35 73.15 48.63 50 72.98 326 73.45 70.43 +.19 +18.2 CorvusPh n Q CRVS 13.91 3.22 62 4.36 204 4.38 3.92 +.30 +18.8 Cosan Ltd N CZZ .26e 2.2 13.18 6.21 401 11.76 3246 12.29 11.39 -.43 +33.6 Costamre N CMRE .40 6.9 8.39 4.20 234 5.80 1313 6.03 5.70 -.35 +32.1 Costam pfB N CMREpB 1.91 8.2 25.02 18.23 2 23.25 6 23.30 22.96 +.26 +14.9 Costmr pfC N CMREpC 2.13 8.8 26.05 18.21 6 24.16 18 24.48 24.10 -.10 +14.0 Costam pfD N CMREpD 2.19 8.9 26.79 18.32 1 24.50 21 24.82 24.50 -.13 +16.7 Costco Q COST 2.60f 1.1 37 248.70 189.51 2029 247.02 8970 248.55 238.19 +2.45 +21.3 Cott Cp N COT .24 1.7 17.06 13.34 1017 13.98 6149 14.31 13.82 -.26 +.3 Coty N COTY .50 4.3 14.87 5.91 38267 11.73 151439 12.38 11.15 +.25 +78.8 CountrP rs Q CPAH 4.98 .90 100 1.57 433 2.00 1.53 -.30 +31.1 Cntwd pfB N CFCpB 1.75 6.8 25.72 CountyBcp Q ICBK .20m 1.1 9 28.97 16.24 5 18.15 40 18.35 17.33 -.36 +4.5 CoupaSft n Q COUP 105.13 49.62 984 104.05 4728 105.10 97.55 -.96 +65.5 CousPrp N CUZ .29f 3.1 14 10.10 7.53 5515 9.30 28470 9.53 9.13 -.19 +17.7 CovantaH N CVA 1.00 5.6 18.25 12.92 479 17.98 2995 18.14 17.43 -.11 +34.0tCovenant Q CVTI 14 35.19 18.13 67 18.41 366 19.28 18.06 -.71 -4.1tCovetrus n Q CVET 50.00 29.20 2076 28.37 8514 33.31 28.19 -4.90 -32.5 CowenInc s Q COWN 7 17.99 11.80 254 16.17 1183 16.89 15.57 -.73 +21.2 Cowen27 n Q COWNZ 1.84 7.2 25.73 22.73 3 25.55 20 25.55 25.39 +.18 +7.4 Cowen33 n Q COWNL 1.94 7.6 25.60 21.93 4 25.55 29 25.55 25.40 +.13 +8.7 CrackerB Q CBRL 5.00 2.9 19 185.00 141.63 214 169.53 1189 170.34 165.21 +.95 +6.0 CraftBrew Q BREW 31 21.00 13.16 286 15.53 618 15.88 14.50 +.37 +8.5 Crane N CR 1.56 1.8 16 100.14 67.18 146 85.94 1303 87.98 83.95 -2.80 +19.1 CrwfdA N CRD/A .28 3.1 64 10.50 7.54 19 9.02 74 9.02 8.73 +.07 +1.3 CrwfdB N CRD/B .20 2.2 64 10.56 7.54 6 8.90 38 9.02 8.74 -.16 -1.1sCray Inc Q CRAY 30.56 18.76 562 30.14 3017 30.56 25.87 +3.67 +39.6 CreatReal n Q CREX 3.71 1.79 2722 2.86 2788 3.65 2.12 +.45 +25.4 Credicp N BAP 8.57e 3.8 252.49 207.41 260 223.85 1514 238.88 220.25 -14.32 +1.0 CreditAcc Q CACC 17 509.99 321.69 87 486.38 506 498.98 477.73 -11.12 +27.4 CSVixST rs Q VIIX 21.96 10.54 109 11.95 1543 14.08 11.31 +1.18 -39.8 CS FILgCG N FLGE 302.18 166.60 13 260.14 48 271.80 251.75 -13.83 +37.4 CSSilvCC Q SLVO .36e 5.5 7.91 6.23 8 6.51 21 6.57 6.51 -.06 -5.7 CSGoldCvC Q GLDI .39e 4.6 9.10 7.90 17 8.52 32 8.55 8.42 +.06 CSVS3xInSlv Q DSLV 39.55 21.07 21 32.28 167 32.77 31.20 +.93 +15.3 CSVS3xInG Q DGLD 60.61 40.77 42 47.22 164 48.11 46.86 -.78 +1.0 CSVIVxMT Q ZIV 81.68 57.69 121 73.43 759 74.94 69.62 -2.32 +21.6 CrSuisInco A CIK .26 8.4 3.23 2.66 108 3.13 812 3.19 3.11 -.04 +13.0 CrS Crd n Q USOI 3.61e 15.4 33.00 18.35 0 23.50 32 23.69 23.02 +.00 +22.7 CS MthlMtg N REML 28.99 20.07 82 23.95 509 25.00 23.55 -.65 +6.4 CS SP mlp N MLPO 1.12e 8.1 15.52 11.80 4 13.89 11 13.95 13.39 +.55 +14.5 CredSuiss N CS 1.22e 9.9 17.03 10.23 2192 12.33 14991 12.75 12.10 -.64 +13.5 CrSuiHiY A DHY .29 11.5 2.67 1.98 144 2.50 1024 2.55 2.50 -.05 +15.2 Cree Inc Q CREE 69.21 33.72 1476 64.50 7633 67.58 62.12 -3.71 +50.8stCrsntAcq n Q CRSA 9.71 9.69 9.69 174 9.71 9.69 -.01 -.1 CrescPtE g N CPG .25 22 8.81 2.43 4294 3.99 19214 4.16 3.48 +.34 +32.1 CrestEq rs N CEQP 2.40 6.6 40.55 26.55 394 36.58 1138 36.58 34.28 +1.91 +31.1 Cresud Q CRESY 4.29e 17.64 9.39 53 10.38 731 10.64 9.79 +.34 -14.6 Crinetic n Q CRNX 42.00 19.23 26 25.99 211 26.72 24.82 -.42 -13.3 Criteo SA Q CRTO 14 36.66 17.74 612 19.85 4365 21.20 18.61 +.50 -12.6 Crocs Q CROX 31.88 14.98 4879 23.23 20192 30.91 22.79 -5.95 -10.6 CronosGp n Q CRON 25.10 5.50 10420 15.40 33769 16.38 13.90 -1.17 +48.2 CrossAmer N CAPL 2.10 13.4 19.20 13.00 86 15.65 652 17.17 14.98 -1.61 +10.5 CrssCtryHl Q CCRN 12.75 6.75 97 8.14 1220 8.53 7.55 +.58 +11.1 CrosTim N CRT 1.27e 10.3 12 15.97 10.60 6 12.35 58 12.60 12.16 +.03 +13.1 CrwnCstle N CCI 4.50 3.6 94 130.60 99.99 1266 125.68 6205 126.14 122.37 +.89 +15.7 CrwnCst pfA N CCIpA 1.72 .1 1198.76 1007.84 3 1152.07 25 1153.00 1137.97 +4.77 +9.5 CrownCfts Q CRWS .32 5.9 13 6.25 4.75 71 5.39 243 5.39 5.05 +.19 -.2 CrownHold N CCK 25 60.58 39.05 763 60.36 5208 60.47 58.25 -.09 +45.2 Cryolife N CRY .12 .4 36.05 23.99 325 31.05 1202 32.59 30.58 -.37 +9.4 CryoPort rs Q CYRX 16.88 8.28 144 15.80 995 16.18 14.89 -.19 +43.2 Ctrip.com s Q CTRP 57 51.91 25.00 4842 40.00 25165 42.16 39.12 -4.18 +47.8 CubeSmart N CUBE 1.28 3.9 28 33.18 27.19 2640 32.82 7930 32.96 31.88 +.35 +14.4 Cubic N CUB .27 .5 99 77.35 50.61 202 59.64 1373 60.03 57.37 -.04 +11.0 CueBioph n Q CUE 14.80 4.16 48 8.06 145 8.55 7.61 +.02 +71.5 CullenFr N CFR 2.84f 2.8 18 121.66 81.87 202 101.06 1263 103.75 98.79 -2.15 +14.9 CullnF pfA N CFRpA 1.34 5.2 26.46 22.40 10 25.86 20 26.07 25.86 -.20 +10.6 Culp Inc N CULP .40 2.0 10 32.05 17.05 22 19.62 154 20.77 19.10 -1.25 +3.8 CumbldPh Q CPIX 7.00 4.83 5 5.53 57 6.48 5.38 -8.3 Cummins N CMI 4.56 2.8 46 169.45 124.40 929 165.39 5735 167.84 161.29 -3.80 +23.8 Curis rs Q CRIS 3.33 .60 214 1.83 589 1.99 1.78 -.05 +165.2 CurSwiss N FXF 95.50 93.58 95.00 CurtisWrt N CW .60 .5 24 141.29 95.23 347 115.09 1423 116.20 109.87 -.76 +12.7 Cush Jn37 n N PPLN 19.85 13.19 0 17.26 2 17.26 16.71 +.26 +15.4 CushTRet rs N SRV 1.08 10.6 12.58 7.90 20 10.15 153 10.15 9.83 +.02 +19.3 CushngRen N SZC 1.64 10.4 19.95 12.61 36 15.76 180 16.28 15.35 -.51 +17.3 CushRoy rs N SRF .48 6.3 9.94 5.91 21 7.59 43 7.63 7.40 -.01 +17.7 CustomBcp N CUBI 9 32.34 16.72 83 21.75 570 23.04 21.37 -1.26 +19.5 CustBcp 18 N CUBS 1.59 6.3 25.50 25.08 25.18 CustBc p C N CUBIpC .57p 26.64 23.48 25.82 7 25.87 25.75 +.09 +3.9 CustBc pfD N CUBIpD 27.19 21.85 2 25.97 3 26.00 25.95 -.03 +9.0 CustBc pfE N CUBIpE 26.63 22.62 0 26.11 6 26.14 25.83 +.21 +8.4 CustoBc pf F N CUBIpF 26.18 22.08 2 25.75 12 25.80 25.66 +.04 +9.0 Cutera Q CUTR 9 56.05 12.32 201 18.21 771 19.66 17.93 -.97 +7.0 Cyanotch h Q CYAN 4.35 3.00 1 3.22 13 3.43 3.14 -.16 +6.7 CybrOpt Q CYBE 38 22.61 15.50 44 16.53 126 18.79 16.48 -1.81 -6.2 CyberArk Q CYBR 99 129.93 55.52 801 125.74 3255 129.58 122.05 -3.24 +69.6 Cyclacel pf Q CYCCP .60 12.4 7.00 4.46 4.85 1 4.91 4.85 -.26 -22.4 Cyclacel rs Q CYCC .15p 1.87 .51 40 .70 353 .74 .68 -.03 +14.9 CyclerTh Q CYCN 22.85 13.51 120 16.64 483 17.46 15.11 +1.34 +23.1 CymaBay Q CBAY 15.00 6.31 410 13.00 2461 13.26 11.75 -.12 +65.2 CynergT n A CTEK 5.00 3.23 15 4.56 57 4.78 4.40 -.15 -3.8 CypressEn N CELP .84 11.6 10 8.50 5.36 7 7.22 55 7.49 7.00 -.03 +28.5 CypSemi Q CY .44 2.7 27 18.59 11.75 5043 16.31 21964 17.25 16.04 -1.26 +28.2tCyren Ltd Q CYRN 3.79 1.88 33 1.91 172 2.15 1.88 -.28 -36.3 CyrusOne Q CONE 1.84 3.0 52 69.01 48.94 630 60.61 4771 61.41 58.89 -.50 +14.6 CytRx rs Q CYTR 2.02 .33 153 .53 1683 .62 .50 +.02 +18.0 Cytokinetic Q CYTK 10.44 5.75 958 10.07 4180 10.39 7.76 +1.22 +59.3 CytomX n Q CTMX 27.20 8.94 759 11.08 2722 11.32 9.68 +1.08 -26.6 CytoriTh rs Q CYTX 3.20 .22 201 .26 1206 .30 .26 -.02 -8.6tCytosorbnt Q CTSO 14.95 6.37 155 6.51 1172 7.76 6.36 -1.15 -19.4D -:DBV Tech Q DBVT 25.77 3.60 140 8.99 769 9.84 8.93 -.80 +40.0 DCP Mid N DCP 3.12 9.7 72 46.67 24.18 900 32.26 3366 32.33 30.15 +1.47 +21.8 DCP Md pfB N DCPpB 1.97 7.9 26.34 20.04 5 24.80 75 24.87 24.55 -.07 +14.4 DCP pfC N DCPpC 1.99 8.0 25.44 20.39 142 24.88 168 24.90 24.67 +.08 +13.7 DD3 Ac un Q DDMXU 10.18 9.90 1 10.18 451 10.18 10.14 +1.6 DFB Hlt n Q DFBH 10.87 9.60 1 10.04 1 10.04 10.01 -.02 +2.1 DGSE A DGSE .95 .37 25 .44 92 .51 .42 -.02 -4.3sDHI Grp N DHX 11 4.04 1.34 516 3.89 2505 4.04 3.29 +.49 +155.9 sDHT Hldgs N DHT .20f 3.4 5.97 3.60 1981 5.80 9043 5.97 5.41 +.10 +48.0 DHX Mda n Q DHXM .08 3.30 2.49 2.60 DLH Hldgs Q DLHC 46 6.78 4.16 13 6.00 124 6.44 5.90 -.30 +29.0 DMC Globl Q BOOM .08 .1 64 71.38 30.25 236 68.10 1696 70.02 65.24 -.71 +93.9 DNB Fncl Q DNBF .28 .7 16 42.00 25.84 8 38.68 22 40.25 38.26 -1.04 +35.8 DNP Selct N DNP .78 6.7 11.72 10.00 443 11.65 1505 11.65 11.52 +.06 +12.0tDPW Hldg A DPW 1.50 .17 3018 .18 10478 .21 .17 -.01 -91.0 DR Horton N DHI .50 1.1 11 47.02 32.39 2427 43.52 13787 44.13 42.52 -.46 +25.6 Drdgold N DRD .03e 1.6 2.95 1.71 17 1.89 238 1.99 1.85 -.01 -9.1sDSP Gp Q DSPG 15.67 10.15 67 15.27 569 15.67 14.26 +.68 +36.3 DTE N DTE 3.78f 3.0 22 126.07 94.25 660 125.98 3313 126.05 122.55 +.76 +14.2 DTEEn 62 N DTQ 1.31 5.2 26.68 21.72 22 25.07 60 25.11 24.88 +10.9 DTE En76 n N DTJ 1.34 5.2 25.76 21.90 20 25.72 72 25.73 25.29 +.44 +13.0 DTE En27 n N DTW 1.31 5.1 25.55 21.25 12 25.44 100 25.44 25.15 +.15 +14.3 DTE F76 n N DTY 1.50 5.7 27.65 24.62 12 26.39 71 26.47 26.26 -.03 +2.4 DTE En un N DTV 56.50 49.49 108 55.80 309 55.80 54.67 +.35 +8.0sDTF TxF N DTF .84 6.1 13.85 12.25 9 13.75 53 13.85 13.71 -.06 +11.1 DXC Tch n N DXC .76 1.3 66 96.75 49.19 2009 59.03 8946 62.66 58.08 -3.98 +11.0 DXP Ent Q DXPE 22 49.50 26.95 74 37.07 541 43.95 35.50 -6.31 +33.2 DailyJourn Q DJCO 257.70 192.83 1 218.30 3 222.78 218.09 -4.29 -6.7 Daktronics Q DAKT .28 3.7 23 10.11 7.14 144 7.47 439 7.62 7.26 -.13 +.9 DanaInc N DAN .24 1.4 6 24.72 12.65 1637 17.08 7417 18.16 16.72 -1.11 +25.3 Danaher N DHR .68 .5 39 134.67 94.59 1574 131.68 14260 134.06 128.92 -2.90 +27.7 Danher pfA N DHRpA 1.19 .1 1070.00 1007.50 0 1044.73 34 1059.75 1040.99 -25.27 +3.6 Danaos rs N DAC 1 35.00 7.90 11.97 DaqoNEn N DQ 4 71.50 20.35 154 34.41 1266 37.20 33.50 -3.85 +47.1 Darden N DRI 3.00 2.5 23 124.00 84.37 984 121.75 5517 122.02 116.02 +4.07 +21.9 DareBio rs Q DARE 3.25 .60 339 .92 4980 1.14 .88 -.06 +29.4 DarioHlth Q DRIO 1.93 .58 70 .86 696 .93 .82 +.02 +11.2 DarlingIng N DAR 38 22.62 17.31 1095 20.54 4830 21.22 19.75 -.63 +6.8 DasanZ rs Q DZSI 67 15.59 9.10 52 12.00 110 12.98 11.68 -.40 -13.7 Daseke n Q DSKE 10.19 3.13 125 5.28 1370 5.65 5.15 -.23 +43.5 Data IO Q DAIO 26 7.66 4.27 29 4.60 112 4.82 4.49 -.20 -8.0 Datasea n Q DTSS 4.49 1.62 5 2.00 10 2.13 1.88 -.13 -50.6 DaveBuster Q PLAY .60 1.0 20 67.05 37.98 578 59.09 3899 59.60 56.02 +.17 +32.6 DavidsT g n Q DTEA 5.35 1.07 101 1.31 714 1.42 1.29 -.09 +11.0 DavSelFn n Q DFNL .64p 25.52 19.29 7 23.32 112 23.75 22.89 -.56 +13.8 DavSelEq n Q DUSA .55p 26.54 18.76 3 23.49 46 24.15 23.25 -.82 +17.3 DavSelW n Q DWLD .80e 3.4 27.43 18.56 14 23.65 285 24.24 23.10 -1.02 +21.0 DaVita Inc N DVA 13 79.11 48.25 1347 52.11 11958 57.96 50.64 -4.88 +1.3tDawsonGeo Q DWSN .05p 8.40 2.20 170 2.41 634 2.51 2.20 -.13 -28.7 Daxor A DXR .15 1.5 19.95 4.30 2 10.07 206 11.30 9.22 +.72 +22.8 DeanFoods N DF .12m 6.8 13 11.14 1.45 2530 1.76 21385 1.87 1.52 +.24 -53.8 Deciphera n Q DCPH 45.61 18.55 144 23.01 858 24.57 21.99 -.58 +9.6 DeckrsOut N DECK 24 159.75 97.78 502 146.12 2091 158.71 142.03 -12.78 +14.2 Deere N DE 3.04 1.9 16 169.99 128.32 1753 156.05 10758 161.50 151.79 -10.86 +4.6tDelFriscos Q DFRG 7 16.60 5.56 565 5.71 5010 6.69 5.56 -.94 -20.1 DelTaco Q TACO 9 14.83 9.46 357 11.58 4137 12.29 10.76 +.55 +15.9 DE EnhGlb N DEX .90 9.3 11.86 8.08 41 9.71 235 9.90 9.65 -.19 +11.6 DelaCO A VCF .72 5.0 15.00 12.58 4 14.27 29 14.35 14.21 -.08 +11.9 DelaDvInc N DDF .62 4.6 14.39 9.63 21 13.54 100 13.69 13.29 -.12 +19.7sDelaNatl A VFL .72 5.5 13.08 11.65 7 13.14 26 13.31 12.95 +.19 +10.3 DelaMN2 A VMM .63 4.9 13.07 11.56 4 12.85 24 12.94 12.78 -.03 +8.3 DelekLogis N DKL 3.28f 10.4 14 35.50 26.50 22 31.48 143 31.97 30.27 -.52 +7.6 Delek N DK 1.12f 3.0 16 61.57 29.51 785 37.09 9439 38.81 35.68 +1.09 +14.1 Dell C n N DELL 69.30 42.02 696 67.16 5200 68.51 65.55 -1.54 +37.4 DelmrP nrs Q DMPI 10.50 2.81 125 2.88 1365 3.95 2.88 -.76 -15.8 DelphiTc n N DLPH .68 3.1 5 53.78 13.18 873 21.75 5275 22.08 20.02 -.71 +51.9 DeltaAir N DAL 1.40 2.5 10 61.32 45.08 3738 56.62 22825 57.97 55.06 -1.18 +13.5 DeltaAprl A DLA 24.99 16.11 15 22.49 94 24.00 21.35 -1.50 +30.5 Dltsh SPX n N DMRL 58.64 49.62 2 55.89 7 56.94 55.10 -1.26 +9.4 Dlt SP400 n N DMRM 57.13 47.15 0 51.86 2 52.99 51.29 -1.24 +7.4 Dlt SP600 n N DMRS 62.05 49.08 53.22 3 54.39 52.55 -1.13 +5.6 DltshInt n N DMRI 56.04 44.32 48.22 1 49.02 47.89 -1.25 +6.2 Deluxe N DLX 1.20 2.9 9 71.81 36.70 196 41.78 1060 44.10 41.14 -2.41 +8.7 DenaliTh n Q DNLI 28.87 12.32 248 22.31 1509 24.94 21.66 -2.32 +8.0 DenburyR N DNR 6.75 1.39 8177 1.91 63316 2.12 1.84 -.10 +11.7 DenisnM g A DNN .69 .44 125 .50 1783 .54 .50 -.02 +8.6 Dennys Q DENN 33 20.41 13.32 373 19.32 2129 19.93 18.99 +.13 +19.2 Dentsply Q XRAY .35 .6 55.88 33.93 2723 55.01 11583 55.39 53.56 -.04 +47.8 Dermira Q DERM 15.48 6.00 644 10.68 4210 11.40 10.07 +.45 +48.5 DescSys Q DSGX 40.98 25.19 140 40.32 645 40.92 39.89 -.53 +52.4 DesignBr N DBI 1.00 4.6 15 34.63 20.21 1111 21.80 8716 22.96 21.11 -1.44 -11.7 Despg.cm n N DESP 28.97 11.11 566 13.50 2087 14.73 12.96 -1.23 +8.8 DestMatrn Q DEST .80 38.5 6.84 1.62 29 2.08 62 2.29 2.08 -.17 -26.8 Dest XL Q DXLG 3.52 1.45 3 1.95 113 2.08 1.81 -.09 -10.1 Deswell Q DSWL .10e 3.4 3.53 2.79 0 2.98 21 2.98 2.95 -.00 -1.0 DeutschBk N DB .12e 13.78 7.62 3727 7.87 23995 8.14 7.63 -.35 -3.4 DBWMTR N WMW 39.22 28.08 34.90 +16.9 DB Cap pf N DTK 1.90 7.6 25.00 DeutBCT2 pf N DXB 1.64 6.5 25.89 22.55 36 25.37 173 25.37 25.21 +.04 +5.1 DeutBCT5 pf N DKT 2.01 7.8 26.14 24.32 42 25.80 233 25.83 25.66 +.08 +3.1 DBGoldSh N DGZ 15.62 13.67 14.42 5 14.62 14.37 -.10 +1.0 DBGoldDL N DGP 28.95 19.71 2 22.85 34 22.94 22.54 +.27 -1.2 DBGoldDS N DZZ 6.76 5.30 5.92 6 5.98 5.88 -.05 +2.1 DBXEmMkt N DBEM .36e 1.6 24.64 20.35 20 22.35 64 23.04 21.98 -1.16 +7.0 DBXEafeEq N DBEF .95e 3.0 32.96 27.07 1439 31.54 6282 32.09 31.02 -.84 +13.0 DBXGerEq N DBGR .35e 1.3 29.08 22.59 2 26.80 7 27.20 26.40 -.38 +15.0 Deu HYBd n N HYLB 50.12 45.91 2009 49.60 4605 49.89 49.31 -.25 +6.0 Dbx Tr etf A DESC 35.01 DeutBarI n N IFIX 51.49 49.43 0 51.35 2 51.48 51.31 -.05 +3.8 DeuBrcIn n N IGVT 50.46 48.64 0 50.27 3 50.39 50.18 +.06 +2.6 DbXR1KECo N DEUS 34.16 27.09 15 33.21 122 33.61 32.56 -.46 +15.8 DeutEmCo N DEMG 28.38 22.72 13 24.03 32 24.48 23.04 -.54 +3.7 DBXJapnEq N DBJP .91e 2.3 45.17 35.14 209 39.10 1343 40.43 38.27 -1.80 +7.7 DbXDvxEU N DEEF 30.68 24.37 28 27.32 66 27.67 26.88 -.56 +9.1 Deut 300Ch N ASHX .74p 22.28 15.62 17 19.06 96 19.76 18.39 -1.70 +20.3 DbxEafeSC N DBES .26p 31.05 30.05 30.25 DbxAllWHiD N HDAW .27e 26.72 21.68 2 24.34 6 24.79 24.01 -.67 +9.3 DbxEafeHiD N HDEF .43e 1.1 24.96 20.10 61 22.74 404 23.12 22.48 -.60 +10.2 DbxNikk400 N JPN 30.17 23.89 2 26.20 11 26.92 25.83 -1.03 +6.0sDeuMunInf N RVNU .71 2.6 27.49 25.55 5 27.47 78 27.49 27.34 +.19 +4.5 DBX EMBd N EMIH .99e 4.2 24.78 22.50 0 23.45 3 23.68 23.32 -.20 +3.2 DBX IGBd N IGIH .77 3.3 24.49 20.99 23.38 2 23.63 23.31 -.11 +4.0 DBXHYCpB N HYIH 1.20 5.4 23.58 20.78 5 22.27 11 22.60 22.18 -.23 +4.6 DBXChiSC N ASHS 35.10 21.20 49 26.74 640 27.04 25.64 -2.11 +19.7 DBXHrvChi N CN .30e .9 39.30 27.72 37 33.00 113 34.30 32.02 -2.57 +16.3 DBXSKorH N DBKO .03p 31.61 24.77 1 26.60 1 27.48 26.42 -1.32 +4.5 DBXAWxUS N DBAW 1.33e 3.2 28.50 23.61 21 27.21 118 27.85 26.82 -.93 +12.3 DBXAsiaPH N DBAP .74e 2.6 31.53 24.23 0 28.01 2 28.04 27.79 -.32 +10.5 DBXEurHgd N DBEU .65e 2.2 29.80 24.43 279 28.89 1982 29.29 28.50 -.60 +14.8 DBXHvChiA N ASHR .29e 31.03 21.51 12240 27.05 78939 27.89 25.82 -2.17 +23.3 DevonE N DVN .32 1.0 20 46.54 20.37 4951 31.31 28690 31.89 30.49 +.05 +38.9 DexCom Q DXCM 156.16 81.92 1034 118.79 5045 123.57 114.44 -4.16 -.8 DiaMdica n Q DMAC 4.80 2.46 22 3.17 131 3.59 3.17 -.23 +8.9sDiageo N DEO 3.20e 1.9 169.72 131.43 267 170.03 1518 170.17 166.03 +1.51 +19.9 DiamHill Q DHIL 8.00e 12 202.94 132.51 27 141.98 105 148.81 140.88 -6.02 -5.0 DiamOffsh N DO .50 5.3 15 21.92 8.71 2530 9.37 15935 9.47 8.75 +.12 -.7 DiamShp n N DSSI 14.26 9.60 197 13.70 702 14.25 13.04 -.51 +31.7sDiamndP n Q DPHC 9.81 9.74 9.81 0 9.81 9.81 +.07 +.7 DiamdPk un Q DPHCU 10.05 9.98 10.05 33 10.05 10.04 +.5 DiamRk N DRH .50 4.6 15 12.99 8.70 2492 10.78 14369 10.97 10.44 -.22 +18.7 DiambkEn Q FANG .75f .7 16 140.78 85.19 2237 107.89 14656 109.61 95.82 +7.42 +16.4 DianaShip N DSX 5.16 2.41 202 3.17 969 3.26 3.16 -.08 -.3 DianaS pfB N DSXpB 2.22 9.1 25.80 20.25 4 24.45 21 24.51 23.94 +.20 +4.9 DicernaPh Q DRNA 17.98 9.31 613 11.39 2275 13.47 10.91 -1.70 +6.5 DicksSptg N DKS 1.10f 3.0 11 41.21 29.69 1954 36.55 9110 36.75 35.26 +.08 +17.1 Diebold N DBD .40 3.8 12 13.49 2.41 1308 10.56 7972 11.24 10.30 -.38 +324.1 DigiIntl Q DGII 36 14.70 9.28 86 12.14 535 12.92 11.99 -.61 +20.3sDigimarc Q DMRC 61.88 14.03 322 58.28 1872 61.88 46.22 +10.32 +301.9 Digirad Q DRAD .22 33.8 2.00 .42 29 .65 601 .72 .55 +.04 +14.0 DigitalAlly Q DGLY 5.33 2.10 180 4.75 836 5.02 4.47 +.13 +77.2 DigitalRlt N DLR 4.32f 3.7 56 125.10 100.05 1191 117.58 5369 120.42 115.79 -3.12 +10.4 DigitlR pfG N DLRpG 1.47 5.8 26.60 22.75 8 25.15 39 25.20 25.08 +.03 +7.1 DigitRlt pfJ N DLRpJ 24.83 19.98 15 24.71 76 24.73 24.53 +.06 +17.9 DigitalR pfI N DLRpI 1.59 6.1 26.88 24.52 11 26.08 72 26.14 25.94 +.01 +2.4 DigitlTurb Q APPS 4.18 1.12 878 3.82 4302 4.13 3.65 -.25 +108.7 Dillards N DDS .40 .6 7 98.75 55.73 347 66.11 1730 69.60 65.10 -2.65 +9.6 Dillard38 N DDT 1.88 7.0 29.08 25.21 8 26.80 28 27.20 26.55 +.01 +4.8 DimeCBc Q DCOM .56 2.8 19 20.85 15.48 71 19.83 896 20.24 19.23 -.24 +16.8 DineEquity N DIN 2.76f 3.1 6 101.18 61.89 392 89.79 1705 90.37 84.76 +1.39 +33.3 Diodes Q DIOD 18 44.27 27.38 473 37.81 3566 40.74 34.73 +.78 +17.2 DiploPhm N DPLO 28.74 4.99 978 5.94 5569 6.16 5.28 +.03 -55.9tDirBrCm n N COM 26.10 23.58 1 23.69 5 23.83 23.58 -.07 -1.2 DirChInt n N CWEB 61.93 17.34 125 26.80 751 29.70 25.60 -4.63 +43.3 Dirx Euro n N EUXL 27.28 11.75 2 18.10 12 19.10 17.33 -1.46 +38.3 DirxAero n N DFEN 64.50 23.89 50 49.42 317 51.57 46.45 -2.52 +66.6 DrxTrnBl n N TPOR 41.40 15.36 7 27.73 38 30.60 26.24 -3.17 +47.1 DirxUtil n N UTSL 36.47 20.53 6 33.85 56 34.94 31.90 -.90 +27.8 DirxInds n N DUSL 40.41 16.33 10 31.53 44 33.65 29.73 -3.04 +61.6 DirxMex n N MEXX 23.55 7.39 10 11.37 87 12.41 10.47 -1.21 +18.4 DrxRBkBr rs N WDRW 57.90 19.69 4 26.73 43 27.83 24.65 +2.28 -43.9 DxRsaBr rs N RUSS 24.43 12.35 162 14.23 923 14.99 13.37 +1.10 -30.4 DxSOXBr rs N SOXS 17.18 4.26 15707 5.39 73310 5.78 4.74 +.86 -59.1 DxGBull rs N NUGT 27.60 10.56 8189 14.29 41574 15.86 14.24 -.13 -18.3 DrGMBll rs N JNUG .09e 1.3 16.04 6.13 11975 6.79 68571 7.60 6.72 -.05 -26.3 DirSPX Br N SPDN 34.21 27.00 59 27.65 143 28.19 27.16 +.58 -13.2 DxGlMBr rs N JDST 95.14 30.60 479 52.85 2369 53.60 47.33 -.07 +5.1 DirSPBear s N SPXS 38.49 18.46 12644 19.81 58988 21.03 18.77 +1.18 -35.7 Dir7-10TBr N TYNS 30.07 27.37 0 27.61 0 27.66 27.54 -.18 -3.0 DrxDlySpxB N LLSP .10p 40.65 30.45 107 39.15 143 40.15 38.25 -1.25 +19.9 DxChiABear N CHAD 41.12 27.52 113 31.18 626 32.59 30.27 +2.20 -21.6 DrxNGBear rs N GASX 79.35 14.90 10 31.73 107 35.04 31.50 -1.63 -40.3 DxSPOGBr rs N DRIP 26.17 4.88 4952 10.22 25857 10.96 9.72 -.08 -41.9 DrxRBkBull N DPST 95.50 26.38 15 48.33 114 52.92 45.64 -4.46 +55.5 DirDGlBr rs N DUST 48.79 15.75 3531 23.98 17307 24.26 21.63 -.02 +4.9 DxSPXBll s N SPUU 59.33 36.47 4 53.97 33 56.01 52.09 -2.56 +33.0 DxEuFnBl N EUFL 45.04 22.42 1 29.13 7 29.39 28.57 -2.35 +21.9 DirSCBll s N SMLL .27e .6 63.65 32.43 48.11 4 50.85 47.03 -2.68 +34.8tDxHiYldBr N HYDD 21.11 16.73 2 16.88 20 17.07 16.73 +.15 -15.8 DrNsd100 rs N QQQE 50.58 38.25 33 48.81 430 50.19 47.80 -1.76 +20.3 DrxDlySCB N LLSC .10p 43.77 29.71 0 36.29 3 37.59 35.54 -1.32 +18.9 DxRusBll s N RUSL 49.20 27.23 136 38.29 648 41.17 36.40 -3.63 +28.4 DiEurBll3x N EURL .14e .5 39.34 18.05 8 27.31 93 28.51 26.15 -1.90 +36.5 DrxEMBll rs N EDC 121.57 55.46 468 73.48 2130 81.36 69.13 -12.87 +17.0 Dir MLPHi N ZMLP 1.60m 11.5 16.60 11.45 13 13.87 56 13.87 13.32 +.30 +17.0 DxLatBll s N LBJ 35.02 16.70 22 20.32 163 21.45 19.15 -1.81 +5.2 DirTotBBr N SAGG 32.50 30.02 30.89 2 30.95 30.87 -.10 -2.2 DxBrzBull s N BRZU 41.57 14.27 2729 25.80 13749 27.98 23.73 -2.07 +3.3 DxBiotBll rs N LABU 116.12 24.00 4370 46.02 17414 53.00 43.20 -4.38 +40.0 DxIndiBll rs N INDL 93.30 45.45 131 65.00 315 74.65 63.10 -12.36 -2.9 DxNGBll rs N GASL 27.79 4.08 584 6.53 3541 6.59 5.89 +.31 +27.3 DrDevMBr N DPK 20.23 11.13 13 13.21 38 13.82 12.65 +.92 -27.3 DxSPOGBl s N GUSH 47.55 5.90 8554 9.74 42159 10.19 9.01 +.05 +24.9 DxREBear N DRV 12.73 6.62 90 6.84 921 7.29 6.65 +.21 -37.5 Dir HltBr n N SICK Dir20yrTBr N TYBS 22.00 19.41 0 19.68 5 19.80 19.64 -.15 -3.0 DrxJpBull N JPNL 79.54 38.57 3 49.09 9 52.96 47.08 -5.59 +15.5 DirPhr Bear N PILS 1.50p 43.52 DrxPhMd n N PILL 27.35 tDrxSKBull N KORU 55.87 20.77 94 21.80 343 25.29 20.77 -4.64 -12.0 DxSCBear rs N TZA 18.69 7.80 16350 9.18 79843 9.68 8.43 +.67 -39.7 DxFnBr rs N FAZ 16.99 7.78 2870 8.22 16044 8.72 7.86 +.39 -39.4 DrxHmbBull N NAIL 69.38 20.41 24 46.54 333 48.54 43.72 -2.18 +94.2 Dx30TBear N TMV 23.70 15.93 327 16.52 1626 16.83 16.26 -.44 -9.4 DxFnBull s N FAS 78.35 36.73 1468 70.62 7094 73.99 66.38 -3.68 +57.7 DxBiotBea rs N LABD 37.40 DrxTcBr rs N TECS 31.35 DrxACInsi N KNOW .48e 1.2 43.61 31.96 8 39.32 45 40.27 38.70 -1.02 +16.8 DxMCBr rs N MIDZ 21.32 9.97 18 10.79 80 11.40 10.05 +.73 -38.6 Drx300Chin N CHAU 29.21 13.90 1896 21.01 9529 22.45 19.17 -3.66 +45.5 DxHcrBll s N CURE 68.58 38.98 171 49.67 833 53.22 46.61 -2.33 +4.4 DxTcBull s N TECL 173.50 68.96 529 149.52 2369 163.12 138.95 -16.84 +75.9 DxRetlBll s N RETL 53.31 18.90 13 27.59 50 30.66 26.12 -3.43 +19.1 DxSOXBll s N SOXL .12e .1 206.43 66.38 1385 160.89 6251 184.27 149.33 -32.46 +93.1 Dir30TrBul s N TMF 21.78 15.17 227 20.87 1966 21.20 20.47 +.54 +7.7 Dir10TrBear N TYO 16.13 12.60 2 12.85 10 12.98 12.76 -.19 -7.0 Dx10yTBull N TYD 46.87 37.70 5 45.83 15 46.17 45.27 +.75 +4.9 DxMCBull s N MIDU 55.74 23.75 25 42.83 178 46.03 40.48 -3.44 +52.7 DrxREBull s N DRN 26.45 14.61 26 25.12 133 25.91 23.41 -.74 +50.9 DirxChiBull N YINN .38e 1.9 37.00 15.95 4417 20.21 20628 23.15 18.89 -4.67 +16.2 DirxDMBull N DZK 84.96 42.00 1 60.32 7 63.27 57.81 -5.11 +31.7 DrxSCBull s N TNA .41e .6 97.12 35.33 5125 64.50 23403 70.44 60.98 -5.23 +53.2 DrxSPBull s N SPXL 55.95 27.27 7699 48.97 34520 51.86 46.12 -3.28 +48.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, May 11, 2019

PAGE 43

DirxEnBull N ERX 43.94 12.43 1818 20.30 9578 20.78 19.19 -.18 +34.0sDiscover N DFS 1.60 2.0 10 82.51 54.36 1835 79.46 10044 82.51 77.51 -2.81 +34.7 DiscIncA Q DISCA 14 34.89 20.60 5214 28.46 24722 29.45 27.74 -.88 +15.0 DiscIncB Q DISCB 17 40.50 25.45 1 32.02 1 40.14 32.00 -3.48 -4.4 DiscIncC Q DISCK 14 31.55 19.25 2942 26.77 14032 27.81 26.16 -1.00 +16.0 DishNetw h Q DISH 12 37.47 23.22 2204 35.46 11883 35.84 33.90 +.38 +42.0 Disney N DIS 1.76f 1.3 18 142.37 98.81 9787 134.04 64171 136.48 131.23 -.29 +22.2 Diversicre Q DVCR .22 6.3 14 7.35 2.14 7 3.51 27 3.95 3.45 -.28 +48.1 DivrsRst h Q SAUC 1 1.55 .63 24 .95 246 1.01 .90 -.01 -2.1 Div&Inco N DNI 1.63 13.8 12.68 8.93 49 11.77 173 11.89 11.59 -.13 +23.5 DixieGrp Q DXYN 2.95 .62 150 .64 312 .79 .64 -.08 -9.7sDrReddy N RDY .29e .7 42.82 28.13 102 41.40 591 42.82 41.08 -.80 +9.8 DocuSign n Q DOCU 68.35 35.06 1270 53.05 7741 56.72 50.95 -3.41 +32.4 DocuSec rs A DSS 1.99 .62 33 1.20 242 1.28 1.11 -.09 +63.7 DgssInt A n Q DOGZ 15 4.95 1.77 24 3.35 118 3.42 3.22 -.07 -14.1 DolbyLab N DLB .76 1.2 67 72.05 58.17 423 64.50 2257 65.61 62.39 -1.34 +4.3 DollarGen N DG 1.28f 1.1 18 126.84 86.87 1375 121.84 7006 124.67 120.20 -2.86 +12.7 DollarTree Q DLTR 14 111.61 78.78 2162 104.02 9651 108.80 102.97 -4.80 +15.2 DolphEnt hn Q DLPN 4.07 .71 93 1.33 204 1.55 1.26 -.17 +72.7 DomEngy N D 3.67 4.9 15 77.91 61.53 2315 74.56 18158 76.79 72.61 -2.23 +4.3 DomRes un N DCUD 50.42 42.50 114 49.69 1013 50.12 49.07 -.54 +3.8 DomRs76 rs N DRUA 251.44 23.86 37 25.20 201 25.20 24.86 +.19 Dominos N DPZ 2.60 .9 43 305.34 231.28 709 278.37 3098 284.44 274.46 -1.38 +12.3 Domo B n Q DOMO 47.08 13.28 362 36.72 2165 39.26 34.50 -.04 +87.1 Domtar g N UFS 1.74 3.7 17 54.50 33.81 601 46.50 3100 47.38 45.63 -.59 +32.4 Donaldson N DCI .76 1.5 25 59.43 40.27 228 52.16 1648 53.68 51.00 -1.66 +20.2 DonegalA Q DGICA .58f 4.1 25 15.08 12.42 18 14.26 120 14.37 13.64 +.28 +4.5 DonegalB Q DGICB .51f 4.1 24 14.94 11.52 12.37 0 12.37 12.37 +.22 +4.8tDonlleyRR rs N RRD .12 3.6 4 7.28 3.24 1430 3.35 5622 3.80 3.20 -.47 -15.4 DonnlyFn n N DFIN 21.44 13.15 96 15.10 840 16.20 14.69 -.95 +7.6 DorchMin Q DMLP 1.93e 10.1 12 21.15 14.11 44 19.14 182 19.27 18.15 +.59 +30.7 DorianLPG N LPG 8.80 5.26 57 7.71 636 8.03 7.45 -.29 +32.2 Dorman Q DORM 25 97.38 64.06 135 85.67 730 87.29 83.40 -1.59 -4.8 DoubIncSol N DSL 1.80a 8.8 20.63 16.11 181 20.35 1201 20.40 19.96 +.07 +17.4 DblLOppCr N DBL 2.00a 9.9 21.35 18.05 43 20.22 289 20.42 20.07 -.24 +6.7 DougDyn N PLOW 1.09f 2.9 20 49.50 33.54 117 37.02 792 38.70 35.06 -1.63 +3.1 DEmmett N DEI 1.04 2.5 26 41.86 32.32 749 41.30 2996 41.69 40.09 -.27 +21.0 DovaPh n Q DOVA 35.33 5.62 137 10.92 913 11.01 9.60 +1.30 +44.1 Dover N DOV 1.92 2.0 25 99.46 65.83 1076 96.81 5526 98.19 94.65 -2.56 +36.4 DoverMot N DVD .08f 3.9 11 2.30 1.85 7 2.05 45 2.08 2.00 -.01 +9.0 Dow Inc n N DOW .70p 60.52 48.00 4566 53.07 27957 54.03 51.55 -.23 -5.7tDowDuPnt N DWDP .56 1.8 10 48.36 30.82 18538 31.48 105192 34.16 30.41 -3.41 -12.5 DragVic n Q LYL 5.50 1.12 11 1.36 138 1.40 1.25 -.02 +4.6 Dry Gl24 n N DCF .22f 2.4 9.42 7.30 18 9.02 231 9.33 8.92 -.11 +17.4 DryHYSt N DHF .35 11.3 3.26 2.55 67 3.08 758 3.14 3.06 -.02 +13.7sDrMuBdInf N DMB .75 5.6 13.49 11.70 62 13.32 246 13.49 13.22 +.04 +12.2 DryfMu A DMF .54 6.4 8.48 7.47 56 8.43 246 8.46 8.37 +.06 +10.6sDryStrt N LEO .52 6.3 8.19 7.01 51 8.19 330 8.19 8.00 +.13 +14.1sDrySM N DSM .50 6.2 8.03 6.79 84 7.97 307 8.03 7.86 +.11 +14.2 Dril-Quip N DRQ 58.95 26.62 384 41.42 1734 43.03 40.50 -1.62 +37.9 DriveShack N DS .48 9.2 14 8.06 3.55 367 5.23 1300 5.42 5.09 -.04 +33.4 DriveS pfB N DSpB 2.44 9.4 26.10 23.81 1 25.95 3 25.95 25.68 +.08 +5.5sDriveS pfC N DSpC 2.01 8.0 27.22 23.01 1 25.20 27 27.22 24.72 +.20 +5.1 DriveS pfD N DSpD 2.09 8.5 25.82 23.15 0 24.69 3 25.00 24.50 -.38 +.4 DropCar rs Q DCAR 12.66 1.20 466 1.72 1548 2.24 1.59 -.44 +37.2 Dropbox n Q DBX 43.50 18.50 9321 23.50 24560 24.79 22.60 -.92 +15.0 DryShips s Q DRYS .14e 7.22 3.52 107 3.92 1314 4.10 3.80 -.13 -30.6 DuPnt pfA N DDpA 3.50 4.2 88.45 73.47 0 83.79 0 83.79 83.79 +.34 +9.9 DuPnt pfB N DDpB 4.50 4.4 106.60 95.57 0 103.41 1 103.41 103.41 +.00 +6.2sDucomun N DCO 32 51.70 31.05 52 49.21 578 51.70 41.31 +7.06 +35.5 Df&PGblUt N DPG 1.40 9.4 15.74 11.33 86 14.83 412 14.94 14.66 -.02 +25.1 DufPUC N DUC .60 6.9 8.77 8.08 14 8.65 84 8.74 8.61 -.05 +5.2 DukeEngy N DUK 3.71 4.2 22 91.67 71.96 2965 87.99 14743 90.42 86.45 -2.17 +2.0 DukeEn 73 N DUKH 1.28 5.1 26.31 22.10 14 25.01 136 25.01 24.78 +.18 +10.2 DukeRlty N DRE .86 2.8 24 31.69 24.67 1315 30.68 7686 31.29 29.84 -.70 +18.5 DuluthH n Q DLTH 23 35.67 15.72 305 16.70 2087 17.28 16.02 +.39 -33.8 Dunkin Q DNKN 1.50 2.0 31 77.50 61.69 604 74.27 3639 74.52 72.22 +.22 +15.8 DurectCp Q DRRX 2.25 .46 327 .72 9139 .90 .71 -.07 +49.7sDyadicInt n Q DYAI 4.06 3.19 141 4.45 436 4.87 3.20 +1.04 +25.0 Dycom N DY 14 117.40 41.78 193 48.50 1471 52.37 46.96 -3.21 -10.3 Dynagas N DLNG 1.00 43.7 9.20 2.16 38 2.29 218 2.35 2.19 -.04 -32.0 Dynags pfA N DLNGpA 2.25 11.5 26.34 17.06 7 19.61 46 20.29 19.51 -.59 -4.8 Dynags pfB N DLNGpB 24.72 16.00 15 19.60 46 19.92 19.40 -.12 +8.9 Dynasil Q DYSL 1.60 .72 25 1.04 205 1.07 1.00 +.02 +16.9 Dynatronic Q DYNT 3.60 1.62 1 1.76 13 1.80 1.64 +.14 -35.6 DynavaxT Q DVAX 20.10 6.22 2018 7.89 6786 8.19 6.42 +.93 -13.8 DynexCap N DX .72 12.1 14 6.82 5.57 492 5.95 3489 6.02 5.90 -.05 +4.0 Dynex pfA N DXpA 2.13 8.2 27.35 25.00 26.06 4 26.23 26.06 -.09 +4.0 Dynex pfB N DXpB 1.91 7.9 24.88 21.98 13 24.20 70 24.21 24.05 +.01 +5.0E -:ETracBDC N BDCS 1.84e 9.3 21.03 16.83 5 19.85 26 20.08 19.54 -.08 +12.2 ETrAlerNG N MLPG 1.86e 8.3 26.11 16.50 1 22.54 5 22.54 21.90 +.34 +13.8 E-TrAlerInf N MLPI 1.88e 8.3 25.84 18.73 468 22.52 1963 22.52 21.58 +.54 +13.9 ETBbgCmd N DJCI 17.00 13.42 38 14.57 66 14.78 14.49 -.21 +3.1 ETrAlerian N AMU 1.45e 9.0 18.79 13.27 29 16.10 280 16.13 15.51 +.32 +15.0tE-TrFood N FUD 18.38 15.21 0 15.19 5 15.49 15.19 -.49 -8.3tE-TracAg N UAG 18.69 14.81 14.66 4 14.81 14.66 -.44 -9.3 ETr2xBDC N BDCL 3.52e 24.6 16.50 10.57 85 14.29 468 14.72 14.15 -.30 +23.7 E-TrcCmci N UCI 16.37 13.23 17 14.43 123 14.69 14.32 -.22 +6.9 E-TrcSilv N USV 22.17 17.25 18.47 0 18.60 18.37 -.16 -.3 E-TrcGld N UBG 33.82 29.72 0 32.38 0 32.38 32.18 +.17 +.4 E-Trade Q ETFC .56 1.1 16 66.46 40.41 2043 49.65 11619 50.68 48.63 -.81 +13.1 eBay s Q EBAY .56 1.5 8 40.86 26.01 8853 37.38 42805 38.06 36.71 -.90 +33.2 eBay56 n Q EBAYL 1.50 5.8 26.99 24.65 44 25.96 205 25.98 25.85 +.03 +1.9 ECA MTrI N ECT .31e 16.7 5 2.15 1.42 47 1.88 245 1.92 1.85 -.02 +27.0 EDAP TMS Q EDAP 5.42 1.35 117 4.37 753 4.67 4.21 -.20 +136.2 EG Utils N UGEM 15.87 eHealth Q EHTH 73.71 17.98 343 61.57 2366 69.30 59.40 -.32 +60.3 ELF Inc n N ELF 20.75 6.71 951 11.38 5752 13.15 10.00 -1.81 +31.4sEMC Inc s Q EMCI .92 2.5 17 36.11 22.98 49 36.09 659 36.11 32.29 +3.09 +13.3 EMCOR N EME .32 .4 25 84.75 57.29 221 82.58 1304 83.75 80.75 -.25 +38.3 EMX Roy g A EMX 1.47 .89 134 1.20 375 1.20 1.11 +.06 +6.2tENDRA n Q NDRA 5.75 1.36 78 1.42 285 1.55 1.34 -.12 -5.3 ENGlobal Q ENG 1.47 .48 38 .78 116 .79 .74 +36.8 ENI N E 1.29e 4.0 40.15 29.75 119 32.24 679 33.41 31.97 -1.32 +2.3 EOG Rescs N EOG 1.15f 1.2 133.53 82.04 2426 95.00 20335 95.25 89.54 +4.10 +8.9 EP Energy N EPE 3.50 .21 963 .24 4104 .29 .23 -.04 -65.9 EPAM Sys N EPAM 40 180.55 104.77 502 171.14 2338 177.81 157.16 -6.17 +47.5 EPR Prop N EPR 4.32 5.6 23 80.20 57.85 399 77.43 2211 79.63 76.13 -1.71 +20.9 EPR pfC N EPRpC 1.44 4.5 33.17 24.98 0 32.20 99 32.90 31.87 -.62 +19.7 EPR pfE N EPRpE 2.25 5.9 38.48 33.54 6 38.00 257 38.33 37.73 -.24 +11.8 EPR Pr pfG N EPRpG 1.44 5.9 24.69 20.36 12 24.48 54 24.50 24.31 +.12 +17.1 EQT Corp N EQT .12 .6 31.25 16.29 3988 21.05 14302 21.13 19.90 +.67 +11.4 EQT Mid N EQM 4.48e 10.1 9 59.62 38.24 536 44.55 1905 44.57 42.17 +.48 +3.0 ESSA Bcp Q ESSA .40 2.6 19 16.80 14.60 7 15.27 40 15.50 14.94 -.45 -2.2 ETF SITRis N RISE 25.50 23.36 0 23.71 1 23.79 23.68 -.17 -1.6 ETF JrSil N SILJ 11.66 7.42 70 7.45 265 8.02 7.45 -.45 -7.3 ETF Cyber N HACK 41.99 31.56 362 39.80 1193 41.45 39.02 -1.88 +18.1 ETF MobP N IPAY .19e 44.99 32.40 105 43.59 581 44.38 42.62 -.83 +24.7 ETF M AlH N MJ 45.40 23.01 494 34.30 2393 35.69 33.53 -1.13 +37.5 ETF M Vid N GAMR 55.00 37.02 10 43.88 60 44.95 43.00 -1.56 +12.8 ETF Drone N IFLY 39.57 27.52 1 34.16 8 34.70 33.29 -.92 +16.4 ETF AIPw n N AIEQ 29.90 20.35 53 26.47 411 26.96 25.95 -.44 +21.3 Pure Fintch N FINQ 28.95 BlStIsrTc n N ITEQ 38.86 29.62 4 38.44 45 38.86 37.92 -.42 +22.3sETF Clim N ETHO 39.16 29.99 6 38.47 62 39.16 37.47 -.45 +20.2 ETFAlpAlt N ALFA 53.10 39.69 1 51.64 17 52.65 50.88 -1.11 +22.1 FundStab n N DSTL 27.42 21.71 4 26.61 37 27.14 26.31 -.60 +16.3 ChngFnDvr N CHGX 21.47 17.01 1 20.83 11 21.41 20.53 -.45 +18.0 ETF EmM n N EEMD 25.34 21.14 0 21.89 2 22.36 21.68 -.81 +2.4 ETF spx H n N SPDV 28.07 22.53 1 25.93 11 26.34 25.62 -.56 +9.7 ETF AptF n N FTVA 29.73 23.17 13 26.16 171 27.09 25.96 -1.01 +10.6 ETF GOP n N MAGA 28.97 21.93 1 26.92 6 27.36 26.53 -.61 +15.6 NtDUSEq ef N MXDU 29.80 23.91 28.15 14 28.62 28.11 -.26 +13.5 NtRkBsInt ef N RBIN 27.90 22.66 24.81 0 24.81 24.73 -.21 +9.0 ETF RvCp n N RVRS 17.15 13.52 17 16.61 39 16.90 16.35 -.39 +17.7 ETF BrVl n N BVAL 16.56 13.90 0 16.15 2 16.41 15.98 -.32 +14.2 ETFDeepV N DVP .66e 2.1 37.26 28.73 40 31.68 105 32.46 31.12 -1.01 +5.4 GlGoGld n N GOAU 13.64 9.95 16 11.70 44 11.90 11.54 +.14 +2.5 ETF OCIO n N OCIO 27.19 23.76 0 26.19 1 26.51 25.95 -.44 +9.2 PremisCap N TCTL 31.39 27.71 4 30.13 41 30.65 29.76 -.71 +5.2 AmCusSat N ACSI 30.55 AptBehMo N BEMO 37.30 27.59 13 29.48 69 29.84 28.99 -.35 +4.4 EtfLonCanc Q CNCR 28.61 16.87 8 20.60 49 21.07 19.93 -.30 +9.1 EtfAlpSmC Q SMCP 27.84 19.79 0 23.59 7 24.27 23.45 -.26 +13.2 EtfUSGblJ N JETS 33.42 26.46 8 30.44 57 31.11 29.66 -.92 +9.2 ETF Master N HIPS 1.29 7.7 16.80 EtfValidea Q VALX 30.43 23.11 4 26.26 16 27.17 26.06 -.00 +9.8 EtfInfcMLP N AMZA 2.08 36.7 8.18 4.71 973 5.66 5556 5.70 5.48 -.04 +12.7 ETF BioPr n N BBP 46.80 31.02 6 40.72 13 42.89 40.03 -1.84 +16.7 ETF ClinT n N BBC 35.86 20.22 2 28.17 16 29.04 27.48 -.13 +21.3 InfrCpPfd N PFFR 26.27 21.43 5 24.48 35 24.67 24.35 -.04 +10.5 EtfNwfMSec N NFLT 1.13e 4.7 24.52 22.19 1 24.27 45 24.32 24.25 -.03 +3.5 Etf VirtEM N EMEM 25.10 20.50 22.08 0 22.08 22.05 -.72 +5.9 EVO Pay n Q EVOP 19 30.65 19.00 226 28.98 1181 29.21 27.61 -.31 +17.5 EXFO g Q EXFO 4.97 2.66 58 4.65 316 4.80 4.35 -.03 +63.7 eXp Wrld n Q EXPI 19.72 6.61 152 9.95 830 10.35 9.26 -.55 +40.5 EagleBncp Q EGBN .37 13 65.42 45.15 105 56.65 818 57.38 54.79 +.86 +16.3 EagBcMT Q EBMT .37 2.2 17 19.95 14.20 1 16.97 18 17.15 16.85 +2.8 EagleBkS rs Q EGLE 30 6.14 3.85 390 5.47 1545 5.70 5.27 -.23 +18.7 EagleCGr A GRF .50e 2.3 8.39 6.55 8 7.66 32 7.72 7.52 -.08 +4.9 EaglFnB n Q EFBI .96 6.1 16.84 14.56 15.75 6 15.86 15.75 -.06 +3.8 EagleGrInc N EGIF 1.31 8.6 15.95 12.22 22 15.25 78 15.48 15.21 -.23 +20.8 EagleMat N EXP .40 .4 21 115.75 57.00 572 89.08 2178 91.21 87.76 -1.53 +46.0 EaglePhm Q EGRX 27 85.66 36.03 330 57.35 1582 59.58 50.18 +6.23 +42.3 EaglePtCr N ECC .80 4.6 18.87 12.16 117 17.28 1434 17.74 17.13 -.10 +21.6 EagleP pfA N ECCA 1.94 7.6 25.76 24.10 2 25.69 9 25.70 25.59 +.25 +1.4 EaglPt pfB N ECCB 1.94 7.4 26.69 24.28 3 26.10 11 26.40 26.03 -.14 +2.8 EagleP27 n N ECCY 26.28 23.90 0 25.47 6 25.51 25.16 -.08 +3.4 Earthstone N ESTE 23 11.00 4.21 107 7.19 520 7.23 6.15 +.85 +59.1 EstWstBcp Q EWBC 1.10f 2.2 13 73.98 40.05 674 50.19 3552 52.88 49.11 -2.54 +15.3 EastGvP n N DEA 1.04 5.7 47 21.49 15.16 606 18.18 2513 18.50 17.47 -.16 +15.9 EasternCo Q EML .44 1.6 17 31.00 21.67 8 26.88 45 27.20 25.92 -.60 +11.2 Eastgrp N EGP 2.88 2.6 48 116.45 87.69 206 112.14 8841 113.29 108.34 -1.43 +22.3 EastChem N EMN 2.48 3.3 10 110.17 67.40 1025 75.78 5329 77.82 74.23 -3.77 +3.7 EKodak N KODK 6.40 2.20 215 2.48 1172 2.50 2.28 +.07 -2.7tEastsDist n Q EAST 9.25 5.48 31 5.65 137 5.97 5.48 -.35 -8.6 Eaton N ETN 2.84f 3.5 19 89.46 64.46 1799 81.49 10958 82.30 79.43 -1.31 +18.7 EatVn 22 n N EFL 9.77 8.18 38 9.44 242 9.60 9.30 +.01 +10.3 EatV HiIn21 N EHT .60 6.1 9.95 8.80 29 9.76 115 9.95 9.73 -.10 +9.4 EV CAMu A EVM .68 6.4 10.75 9.66 23 10.70 199 10.75 10.63 -.01 +8.1 EVCAMu A CEV .71 5.8 12.34 10.70 25 12.20 89 12.34 12.17 +.08 +10.2 EatnVan N EV 1.40 3.5 13 58.54 32.28 686 39.54 2848 41.53 38.35 -2.42 +12.4 EV EnEq N EOI 1.04 7.0 16.46 11.40 80 14.73 548 14.92 14.52 -.12 +13.7 EV EEq2 N EOS 1.05 6.2 17.95 12.91 112 17.07 546 17.08 16.71 +.04 +16.4 EV FltRt N EFT .91 6.7 15.08 12.29 84 13.57 461 13.74 13.51 -.12 +7.2 EVFltRtIP N EFF 1.13 7.4 16.92 13.89 9 15.35 91 15.35 15.16 +.09 +7.9 EV LtdDur A EVV 1.22 9.7 12.87 11.28 176 12.60 1023 12.79 12.55 -.16 +5.7 EVMIMu A EMI .71 5.7 13.09 11.81 12.35 sEVMuniBd A EIM .77 6.1 12.54 10.90 376 12.54 1175 12.57 12.44 +.08 +11.1 EVMunTT N ETX .85 4.1 20.98 17.98 9 20.68 54 20.82 20.56 -.06 +8.3sEV MuIT N EVN .85 7.0 12.29 10.74 78 12.15 328 12.29 12.13 +.09 +7.4 EV NMuOp N EOT 1.03 4.6 22.97 18.35 9 22.37 80 22.37 22.13 +.13 +20.4sEV NYMu A ENX .72 6.0 12.10 10.57 10 12.05 90 12.10 12.00 +.01 +9.6sEVNYMu A EVY .74 5.8 12.85 11.12 19 12.78 59 12.85 12.64 +.16 +11.2 EV 5-15Mu s Q EVLMC 100.04 99.96 100.04 +.1 EV DivCrd s Q OKDCC 100.10 99.96 99.96 0 -.1 EVRiskMgd N ETJ 1.12 11.8 10.06 7.76 107 9.46 942 9.55 9.35 -.03 +16.5 EV SrFlt N EFR .95 7.1 14.83 12.01 161 13.41 425 13.45 13.23 -.03 +6.9 EV SrInc N EVF .42 6.7 6.62 5.67 102 6.24 482 6.39 6.22 -.12 +4.0 EVShDur N EVG 1.08 8.3 13.44 11.85 102 13.08 252 13.20 12.94 -.07 +5.0 EVTxABdO N EXD 1.16 12.4 9.99 8.24 84 9.35 294 9.65 9.29 -.29 +9.7 EV TxAd N EVT 1.74 7.4 24.91 17.45 110 23.42 670 23.89 23.02 -.50 +23.3 EV TxAG N ETG 1.23 7.8 18.04 12.39 158 15.73 848 16.16 15.51 -.47 +16.2 EV TxAOp N ETO 2.16 9.1 26.20 17.25 56 23.81 238 24.60 23.60 -.77 +26.9 EV TxDiver N ETY 1.01 8.6 13.05 9.43 396 11.74 2004 12.14 11.58 -.31 +15.1 EVTxMGlo N EXG .98 11.9 9.75 7.00 601 8.20 3220 8.37 8.08 -.19 +9.9 EVTxBWIn N ETB 1.30 8.1 16.97 12.30 40 16.03 217 16.17 15.82 +19.2 EVTxGBW N ETW 1.17 12.0 12.38 8.60 273 9.79 1827 10.00 9.67 -.25 +2.7 EVTxBWOp N ETV 1.33 8.8 16.39 12.38 206 15.10 1037 15.33 14.95 -.25 +12.0 Ebix Inc s Q EBIX .30 .6 18 89.10 39.27 493 53.65 1896 53.94 47.34 +2.68 +26.1 EchoGLog Q ECHO 27 36.75 18.83 315 22.30 1167 23.85 21.89 -1.40 +9.7 EchoStar Q SATS 54.23 33.59 545 40.11 1818 42.37 37.35 +.20 +9.2 Ecolab N ECL 1.84 1.0 39 186.34 135.77 1181 181.07 5778 184.19 177.77 -3.93 +22.9 EcologyEn Q EEI .40 3.4 14.45 9.27 2 11.68 6 11.95 11.29 -.12 +3.0 Ecopetrol N EC .16e .9 27.96 15.25 917 18.64 5648 18.81 17.36 +.54 +17.4 Edenor N EDN 49.25 15.37 37 19.22 374 19.47 17.49 +1.15 -29.0tEdgewell N EPC 17 59.16 32.81 1634 33.06 7754 42.21 32.37 -8.65 -11.5 EdisonInt N EIX 2.45 4.1 12 71.00 45.50 2483 59.19 8171 62.26 58.64 -1.40 +4.3tEdisonNat Q EDNT 11.63 3.34 12 3.80 68 4.01 3.34 -.01 -19.0 EditasM n Q EDIT 41.43 17.80 588 24.45 3390 25.99 23.75 -.63 +7.5 EdtechX n Q EDTX 10.73 9.30 10.00 3 10.02 9.98 +.02 +2.0 EdtechX un Q EDTXU 10.50 9.75 1 10.18 232 10.20 10.18 -.07 +1.9 EducDev s Q EDUC .20 2.3 7 14.35 7.08 4 8.58 20 8.79 8.27 -.22 +.6 EdwLfSci s N EW 60 197.86 133.34 846 181.10 5392 183.50 174.82 -.41 +18.2 eGain Q EGAN 19.05 5.40 431 8.20 1875 10.34 7.82 -1.89 +24.8 EidosThr n Q EIDX 29.74 8.89 118 24.97 441 27.29 23.77 -1.01 +81.5 EigerBio rs Q EIGR 18.00 8.25 184 11.00 844 11.10 10.43 +.50 +8.3 8x8 Inc N EGHT 24.39 15.13 1153 24.00 7232 24.29 23.45 -.21 +33.0 8i Enter un Q JFKKU 10.09 10.02 1 10.08 93 10.09 10.06 +.01 +.3 1895BcWis n Q BCOW 10.50 9.16 9.57 15 9.65 9.55 -.07 -.4 EksoBio n Q EKSO 3.30 1.23 330 1.86 1721 2.18 1.80 -.34 +50.0 ElPasoEl N EE 1.44 2.4 25 64.35 47.99 170 59.85 1572 62.39 58.00 -1.52 +19.4 ElPasE pf N EPpC 2.38 4.7 54.67 39.76 6 50.50 13 50.75 50.01 -.28 +21.0 ElPolLoc h Q LOCO 35 18.47 10.00 398 11.89 2745 11.97 11.29 +.10 -21.6 ElancoAn n N ELAN 37.61 28.00 3582 33.30 19579 33.85 30.63 +1.17 +5.6 ElbitSys Q ESLT 1.76 1.3 22 146.50 109.81 5 139.34 26 139.34 135.90 -.44 +22.2 EldrGld g rs N EGO 7 6.05 2.52 1580 3.50 9688 3.70 3.40 +.08 +20.7 EldorRsts Q ERI 63 51.67 31.87 511 48.27 3962 49.09 45.63 -1.38 +33.3 ElectroSen Q ELSE 28 4.15 3.11 3.60 6 3.60 3.52 +5.9 electCore n Q ECOR 20.25 4.16 169 5.97 783 6.31 5.55 -.28 -4.6 ElecVeh n Q SOLO 7.48 .90 381 3.05 2282 3.34 2.83 -.22 +186.4 Electrmed A ELMD 23 7.33 4.60 4 5.70 206 5.89 5.28 -.15 +12.0 ElectArts Q EA 21 151.26 73.91 3907 93.88 38429 99.57 90.52 +1.38 +19.0 EFII lf Q EFII 38.33 19.76 700 37.10 3710 37.34 36.85 -.20 +49.6 ElementSol N ESI 15 13.54 9.26 2094 11.14 13506 11.22 10.69 -.13 +7.8 ElevCr n N ELVT 11.27 3.71 204 4.90 869 4.98 4.60 +.15 +9.4 EliLilly N LLY 2.58 2.2 132.13 80.96 3660 116.22 25535 117.08 114.22 -.69 +.4 EllingtRM N EARN 1.36 11.7 12.14 10.14 60 11.60 324 11.83 11.35 -.11 +13.4 Ellomay A ELLO 9.70 7.40 1 8.62 1 8.62 8.62 +.11 +10.2 EllswthFd A ECF .80e 8.2 10.58 7.59 34 9.78 122 9.95 9.64 -.16 +13.9 Ellswt pfA A ECFpA 1.31 5.3 25.06 21.44 24.90 12 25.02 24.61 -.10 +8.6 ElmiraSB Q ESBK .92b 5.6 14 21.00 15.77 3 16.50 17 16.59 16.11 +.01 -5.4 EloxxPh n Q ELOX 24.60 9.12 16 11.50 129 11.96 11.01 -.27 -4.2tEltekLtd rs Q ELTK 4.74 1.29 9 1.35 56 1.49 1.29 -.03 -36.6 eMagin A EMAN 1.95 .51 42 .53 341 .56 .52 -.01 -48.5 EAndinA N AKO/A .68e 3.8 25.25 17.17 0 17.93 1 18.08 17.93 -.38 -5.3 EAndinB N AKO/B .74e 3.6 28.66 19.63 3 20.81 148 21.18 20.74 -.53 -8.8 Embraer N ERJ .13e .7 27.70 17.99 495 19.57 3091 19.81 18.97 -.39 -11.6 EmclaireF Q EMCF 1.16f 3.7 9 38.70 28.67 4 31.31 6 31.75 30.15 -.44 +3.2 Emcore Q EMKR 1.50e 5.65 3.52 54 3.75 361 3.95 3.59 -.05 -10.7 EmerExp n N EEX .30f 2.3 21.56 10.76 172 13.10 596 13.66 12.72 +.01 +6.2tEmergeES N EMES 2.68m 9.24 .26 795 .27 5677 .35 .26 -.06 -82.5tEmergBio N EBS 27 73.89 46.62 601 46.69 2867 49.61 45.06 -1.43 -21.2 EmersonEl N EMR 1.96 2.9 22 79.70 55.39 2777 66.93 19488 70.41 65.06 -4.17 +12.0 EmerR hs A MSN 1.51 1.20 0 1.22 5 1.25 1.20 -.02 -15.3 EmmisC rs Q EMMS 1 5.84 3.13 2 3.61 31 3.66 3.50 +.01 +13.0 EmpirRst rs Q NYNY 24.10 6.31 4 13.97 31 14.10 12.48 +.25 +37.9 EmpOPES N ESBA .34 2.2 17.79 11.99 11 15.13 30 15.72 15.07 -.51 +6.9 EmpOP60 N OGCP .34 2.2 17.72 12.16 15.68 3 15.69 15.64 +.18 +6.4 EmpOP250 N FISK .34 2.2 17.68 13.68 5 15.31 15 15.69 15.05 +.03 +9.7 EmpStRTr N ESRT .34 2.2 30 17.86 13.66 562 15.35 4104 15.80 15.10 -.34 +7.9 EmployH N EIG .88f 2.0 15 47.97 39.30 111 43.04 608 43.04 41.92 +.55 +2.5 EnableMid N ENBL 1.27 9.0 14 19.27 12.31 612 14.16 2332 14.19 13.56 +.38 +4.7 EnantaPh Q ENTA 14 127.77 64.09 97 87.98 833 93.67 85.44 -.91 +24.2 EnbrdgEPt N EEP 1.40 13.4 12 11.90 9.55 10.43 Enbridge N ENB 2.28 25 37.96 28.82 4504 36.85 13307 37.20 36.27 +.20 +18.6 EnCana g N ECA .07 1.1 11 14.28 5.00 16716 6.59 98446 6.95 6.55 -.17 +14.0 EncompHlth N EHC 1.08 1.7 19 82.46 56.74 574 62.34 4412 65.01 60.73 -2.14 +1.0 EncoreCap Q ECPG 9 47.80 20.38 1247 36.68 3121 37.19 27.44 +7.95 +56.1 EncorW Q WIRE .08 .1 15 61.68 40.96 48 56.59 458 58.40 55.62 -.86 +12.8 EndvSilv g N EXK 31 3.35 1.76 813 1.86 5970 2.11 1.86 -.27 -13.5 Endo Intl Q ENDP 18.50 5.52 4071 8.06 19073 8.55 7.56 -.14 +10.4 EndurIntl Q EIGI 10.95 4.74 596 5.11 2705 5.26 4.98 +.01 -23.2 EnerCore n A ENCR tEnergizer n N ENR 1.20f 2.8 29 65.57 41.88 1172 43.50 6406 48.98 41.88 -3.52 -3.7tEnergiz pfA N ENRpA 1.88 2.0 105.88 93.70 69 95.41 338 102.73 93.70 -5.64 Energous Q WATT 19.39 4.41 453 5.17 1620 5.29 4.87 -.03 -10.7 EngyFocus Q EFOI 2.54 .48 28 .56 257 .65 .55 -.05 -9.5 EnFuel grs A UUUU 4.09 1.82 1047 2.71 5243 3.00 2.66 -.28 -4.9sEnrgyRec Q ERII 11.01 6.17 284 10.47 1430 11.01 10.08 -.21 +55.6 EgyTrnsfr N ET 1.22 8.1 18 19.19 11.68 13291 15.11 57128 15.30 14.77 +.06 +14.4 EnTrfr pfE N ETPpE 24.99 24.55 149 24.79 1879 24.87 24.58 -.06 Enerpls g N ERF .12e 1.4 11 13.87 6.84 1206 8.85 4375 9.23 8.25 +.17 +14.0 EnersisAm N ENIA .21e 2.6 10.75 6.96 870 7.99 4176 8.65 7.86 -.27 -10.4 EnerChile N ENIC .22e 4.9 1 6.00 4.18 232 4.48 1021 4.92 4.34 -.23 -9.5 EnerSys N ENS .70 1.1 23 89.83 62.37 334 65.73 2339 70.69 63.67 -5.23 -15.3 EnLinkLLC N ENLC 1.09e 9.9 9 18.40 8.90 1649 11.05 11460 11.22 10.58 -.11 +16.4 EnlivexTh Q ENLV 30.00 6.19 2 10.60 12 11.81 10.60 -.40 +71.2 Ennis Inc N EBF .90 4.6 14 22.98 17.36 70 19.64 540 20.25 19.55 -.68 +2.0tEnochian n Q ENOB 9.50 5.61 35 5.80 123 6.10 5.55 -.18 -17.1 EnovaIntl N ENVA 13 39.00 17.85 186 24.84 952 26.89 24.63 -1.74 +27.6sEnphase Q ENPH 14.32 3.70 2634 14.02 13310 14.32 13.19 +.19 +196.4 EnPro N NPO 1.00 1.5 37 78.31 55.48 77 65.60 521 67.14 64.02 -1.59 +9.2tEnscoR rs N ESV 38.04 11.85 6621 11.71 29099 13.16 11.44 -1.50 Enservco A ENSV 1.50 .33 52 .48 709 .51 .41 +.06 +30.5 EnsignGp s Q ENSG .19 .4 19 54.56 31.65 329 53.97 1770 53.98 49.82 +2.55 +39.1 EnstarGp Q ESGR 223.45 150.32 57 177.94 226 179.90 175.00 -.93 +6.2 EnstrG pfE Q ESGRO 1.75 6.7 26.03 21.52 10 25.95 47 25.95 25.71 +.10 +11.5 EntasisT n Q ETTX 13.70 3.97 1 6.68 53 7.00 6.19 -.06 +64.1 EntegraFn Q ENFC 15 30.70 19.18 18 29.67 230 29.68 29.49 +.17 +43.0 Entegris Q ENTG .28 .7 29 42.01 23.39 1504 39.08 6446 41.19 38.52 -2.91 +40.1 EnteraBi n Q ENTX 7.60 2.55 4.10 6 4.12 3.82 +.05 +34.4 Entercom N ETM .36 5.5 8 8.60 5.16 1322 6.53 5916 6.83 6.45 -.14 +14.4 EntArk66 n N EAI 1.22 4.9 25.34 21.32 24 25.07 94 25.08 24.83 +.06 +10.4 EntArk 63 N EAE 1.19 4.7 26.00 21.06 2 25.23 17 25.30 25.02 +.19 +13.2 EntArk 52 N EAB 1.23 4.8 25.88 21.61 9 25.59 35 25.85 25.45 -.12 +11.4 Entergy N ETR 3.64 3.8 42 97.41 75.45 1330 96.33 7624 96.94 93.91 +.61 +11.9 EntLA 66 N ELC 1.22 4.9 25.25 21.29 11 25.00 67 25.00 24.86 +.05 +8.4 EntgyLA52 N ELJ 1.31 5.2 26.08 23.11 4 25.19 21 25.28 25.12 -.04 +5.0 EntLA 63 N ELU 1.18 4.8 24.74 20.32 18 24.64 25 24.73 24.40 +.07 +14.9 EntMS FtM N EMP 25.35 21.15 17 25.21 53 25.25 25.06 -.01 +13.5 EntgyNO n N ENO 28.45 24.00 5 25.86 33 25.90 25.76 -.01 +3.4 EntgyNO 52 N ENJ 1.25 5.0 25.10 20.60 3 25.05 5 25.07 24.86 +.03 +5.9 EntgyTx64 N EZT 1.41 5.4 27.25 24.28 3 25.90 10 25.94 25.77 +.09 +4.1 EntBcpMA Q EBTC .64f 2.1 14 44.14 26.96 3 30.73 30 32.00 30.47 -.90 -4.4 EntFinSv Q EFSC .60f 1.4 12 58.15 36.09 86 42.55 503 44.00 41.45 -1.26 +13.1 EntProdPt N EPD 1.75f 6.1 21 30.05 23.33 4686 28.73 17380 28.87 28.04 -.02 +16.8 Entravisn N EVC .20 6.4 31 5.68 2.56 266 3.11 3032 3.45 2.79 +.32 +6.9 EntrResc A EGI .48 .31 56 .34 235 .35 .32 +.01 -15.0 Envestnet N ENV 83 72.67 46.57 343 68.27 2578 72.61 65.00 -4.18 +38.8sEnvisSol n Q EVSI 5.96 5.20 11 5.25 90 5.96 5.20 -.15 -2.8 Enviva n N EVA 2.58f 8.0 33.48 25.40 55 32.45 219 33.29 31.51 -.59 +16.9 EnzoBio N ENZ 6.89 2.32 332 3.71 1274 3.75 3.48 +.17 +33.5 Epizyme Q EPZM 18.70 5.14 785 12.12 3790 12.85 11.60 +.02 +96.8 ePlus s Q PLUS 21 107.25 65.52 56 90.82 293 95.81 89.18 -3.96 +27.6 EpsilonE n Q EPSN 5.17 3.90 14 4.00 26 4.00 3.90 Equifax N EFX 1.56 1.3 21 138.69 88.68 2538 119.40 8516 124.34 115.38 -4.77 +28.2 Equillium n Q EQ 19.69 5.12 17 5.98 167 8.03 5.73 -.77 -26.7sEquinix Q EQIX 9.84 2.1 97 483.64 335.29 438 479.82 2424 483.64 471.65 +2.83 +36.1 Equinor n N EQNR 9 24.48 19.96 903 21.11 7215 21.56 20.71 -.70 -.3 EquitMid n N ETRN 24 23.47 17.63 1527 21.04 7162 21.17 20.00 -.16 +5.1 EqtyBcsh n Q EQBK 44.30 22.75 49 27.03 489 27.26 26.26 +.55 -23.3 EquityCmw N EQC 2.50e 32 33.77 28.48 351 32.07 2168 32.36 31.58 +.07 +6.9 EqCm pfD N EQCpD 1.63 6.0 27.90 25.01 3 26.92 15 26.95 26.60 +.09 +6.6sEqtyLfPrp N ELS 2.45 2.1 37 119.21 85.97 364 117.03 2537 119.21 114.07 -1.43 +20.5 EqtyRsd N EQR 2.27f 3.0 48 77.69 59.29 820 75.83 4360 76.65 73.85 -.76 +14.9 EquusTR N EQS 22 2.42 1.65 0 1.79 1 1.79 1.68 +.06 -8.7 EraGroup N ERA 6 14.23 8.11 122 9.33 713 9.74 8.72 -.13 +6.8 Ericsson Q ERIC .11e 1.2 10.46 7.16 6004 9.31 25341 9.62 9.08 -.33 +5.0 ErieInd Q ERIE 3.60 1.8 42 209.33 110.95 85 198.50 549 200.61 194.66 +1.04 +48.9 Eros Intl N EROS 25 14.85 6.94 163 8.36 1029 8.55 8.01 -.22 +.8 ErytechP n Q ERYP 20.55 5.45 0 7.38 5 7.75 7.20 -.12 +8.9 Escalade Q ESCA .50 4.3 9 15.25 10.50 4 11.65 21 12.03 11.51 -.40 +1.7sEscoTech N ESE .32 .4 20 78.32 54.60 82 74.40 446 78.32 72.27 -2.39 +12.9 Esperion Q ESPR 60.99 35.80 886 50.17 5773 51.48 46.02 +6.93 +9.1 Espey A ESP 1.00 4.0 32.55 23.61 1 25.20 2 25.21 24.75 +.14 +1.1 EsqFnHld n Q ESQ 29.45 17.62 15 23.86 38 25.96 22.20 -1.29 +10.0 EssaPh gs Q EPIX 4.69 1.87 5 2.44 17 2.91 2.40 -.39 +16.2sEssent N ESNT 10 48.88 31.08 957 47.31 3931 48.88 45.77 -.59 +38.4 EssentPr n N EPRT 82 20.95 13.05 1118 20.38 3279 20.92 20.01 -.37 +47.3 EssexPT N ESS 7.80f 2.7 50 294.61 226.22 255 283.84 1153 285.78 276.55 -.50 +15.8 EstLab n Q ESTA 30.71 20.05 27 26.40 316 27.50 25.36 +.41 -3.7 EsteeLdr N EL 1.72 1.0 54 180.20 121.47 2617 164.35 11352 172.62 161.48 -10.08 +26.3 EstreAm n Q ESTR 13.38 .92 40 1.31 100 1.39 1.01 -.01 -7.7 EthanAl N ETH .76 3.3 18 25.55 16.90 137 22.84 1639 23.11 22.18 +.30 +29.8sEton Ph n Q ETON 8.11 5.70 82 8.30 168 8.35 7.27 +1.00 +35.6 Etrac2xMtg N MORL 3.31e 23.2 16.91 11.40 307 14.28 1687 14.70 14.11 -.26 +12.4 Et2xDJDiv N DVYL 3.55e 5.2 75.69 51.25 2 68.19 62 70.66 66.00 -2.99 +20.3 Etr2xHomb N HOML 52.00 20.45 1 41.45 5 42.47 40.35 -1.62 +70.7 EtrCrdOil n N OILX 45.74 26.50 36.71 5 37.46 36.48 -.16 +32.5 EtHiDLwV N HDLV 2.57e 9.6 28.55 20.43 6 26.80 49 27.50 26.13 -.53 +20.5 Etr2xCEFd N CEFL 2.88 20.2 16.15 10.86 156 14.23 554 14.59 14.06 -.21 +19.2 EtrcDvsHi N DVHL 2.85e 15.8 20.54 14.51 9 18.04 37 18.07 17.61 +.04 +15.7 EtrWFxEn N LMLP 1.90e 12.1 18.20 9.24 5 15.70 48 16.00 15.30 -.47 +50.2 EtracReit N LRET 2.00e 7.7 27.25 18.85 2 26.02 16 26.68 25.12 -.65 +24.2 Etr EnhGl N FIHD 177.68 82.78 31 168.97 163 173.93 161.56 -6.85 +19.4 FI EnhEu n N FIEE 178.00 108.87 5 154.54 15 159.50 142.46 -7.12 +24.2 Etr SP MLP N MLPZ .06p 47.00 23.88 4 33.76 13 33.76 31.81 +.95 +27.1 Etr MLP In N MLPQ .08p 40.70 20.08 101 29.05 244 29.05 26.78 +1.36 +24.5 EtrWFBsD N BDCZ .91e 20.92 17.69 19.86 6 20.08 19.65 -.18 +12.2 Etr2xLevLg N LBDC 2.89e 20.1 17.53 10.48 0 14.41 3 14.69 14.33 -.20 +23.7 EtrMtgReit N MRRL 1.70e 16.66 11.25 178 13.62 1535 14.15 13.36 -.40 +8.4 EtrSCHiDv N SMHD 3.06e 21.4 20.96 11.90 5 14.33 117 14.70 14.16 -.14 +9.1 Etsy n Q ETSY 91 73.35 28.08 4029 61.80 21944 69.43 59.54 -7.85 +29.9 EuroTech Q CLWT 11 11.73 2.25 21 4.64 189 4.85 4.18 +.17 +62.8 EuroDry n Q EDRY 12 10.90 6.51 7.74 3 7.83 7.50 +.04 -.5 Euronav n N EURN 2.41e 10.10 6.77 432 9.50 1601 9.71 9.35 -.21 +37.1sEuronet Q EEFT 35 152.34 78.65 397 151.46 2031 152.34 147.60 +.79 +47.9 EuroEqFd N EEA .17e 1.9 9.96 7.45 1 8.74 32 8.92 8.60 -.23 +13.1 Euroseas h Q ESEA 3.87 .53 64 .69 214 .75 .68 -.05 -1.4 EvansBc A EVBN 1.04f 2.9 12 49.23 30.61 7 36.26 22 36.43 35.64 -.40 +11.5 EveloBio n Q EVLO 16.75 6.51 21 8.17 74 9.06 8.05 -.41 -37.2 Eventbr n N EB 40.25 15.30 1303 18.38 4785 19.15 17.64 -.03 -33.9 Ever-Glory Q EVK 7 4.50 2.55 3 3.70 11 3.75 3.52 -.05 -7.3 EverQuo n Q EVER 22.09 4.05 114 10.70 931 10.99 8.70 +1.85 +156.0sEverbrdg n Q EVBG 79.91 39.52 704 79.78 3219 80.01 71.92 +5.61 +40.6 Evercore N EVR 2.32f 2.6 21 117.49 64.37 437 90.17 2111 93.89 88.39 -4.81 +26.0sEverestRe N RE 5.60 2.3 10 249.55 201.09 285 248.74 2127 249.55 236.01 +10.08 +14.2 Evergy N EVRG 1.60 2.8 26 61.10 50.89 1907 58.12 8968 58.48 56.65 +.52 +2.4 EveriHldgs N EVRI 10.69 4.76 675 10.28 7043 10.59 9.34 +.24 +99.6sEversrceE N ES 2.14 3.0 23 73.27 52.76 866 71.76 5507 73.27 70.06 -.32 +10.3 EvrspnTc n Q MRAM 11.20 5.30 99 7.21 432 8.37 7.00 -.92 +28.5 Evertec N EVTC .40 1.4 23 31.63 21.20 409 28.14 2178 30.06 27.43 -1.56 -2.0 EvineLve h Q EVLV 1.74 .32 315 .45 8762 .62 .45 -.16 +13.3 EvofemBio Q EVFM 8.10 1.79 696 6.72 1495 7.24 3.86 +2.62 +60.4 Evogene Q EVGN 3.46 1.67 3 1.85 58 1.90 1.79 -.05 -6.6tEvokePhm Q EVOK 3.40 .66 291 .66 1495 .74 .66 -.05 -73.6 EvolentH n N EVH 29.05 12.09 821 14.52 5155 14.60 13.50 +.52 -27.2 Evolus n Q EOLS 39.50 7.95 292 23.51 2209 25.34 23.05 -1.29 +97.6 EvolPetrol A EPM .40 5.6 12 12.83 6.17 114 7.19 511 7.20 6.95 +.11 +5.4tEvolvgSys Q EVOL .44 42.7 3 3.60 1.03 31 1.03 90 1.15 1.02 -.06 -13.1 EvoquaWt n N AQUA 22.25 7.92 1454 12.74 3101 13.90 12.00 -1.30 +32.7 ExOne Q XONE 11.73 5.73 182 8.26 771 8.78 7.77 -.55 +24.8sExactSci h Q EXAS 105.28 47.78 4642 92.38 10019 105.28 92.00 -12.34 +46.4 ExantasCap N XAN .80f 7.1 12.09 9.70 62 11.32 848 11.59 11.15 -.19 +13.0 ETYldShHi N YYY 1.92 10.8 18.60 15.40 153 17.81 446 17.92 17.69 -.14 +11.0 ExTrRobo N ROBO .07e .2 42.99 30.66 224 39.45 1192 41.17 38.64 -2.35 +21.2 Ber US Rs n N BERN 30.06 22.88 0 27.80 1 28.29 27.62 -.69 +21.0 ExTTactUS N HTUS 27.83 20.53 5 23.82 27 24.61 23.82 -.88 +6.2 ETF IndExp N TETF 21.31 15.00 1 18.83 9 19.10 18.54 -.22 +17.2 ETEMeCmc N EMQQ .02p 39.44 25.90 49 32.90 449 34.37 32.02 -2.37 +23.2 ExelaTch n Q XELA 7.34 3.12 107 3.21 307 3.68 3.15 -.23 -17.5 Exelixis Q EXEL 11 25.31 13.42 3912 19.76 16835 20.92 19.10 -1.02 +.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, May 11, 2019

PAGE 44

Exelon N EXC 1.45 2.9 20 51.03 39.11 4036 49.33 27464 50.04 48.33 -.55 +9.4 ExlSvcHld Q EXLS 42 67.06 44.29 87 60.40 445 62.26 58.78 -1.87 +14.8 Expedia h Q EXPE 1.28 1.1 54 139.77 108.11 2343 118.76 10054 125.94 117.20 -8.34 +5.4 ExpdIntl Q EXPD 1.00f 1.4 22 80.69 62.90 1471 73.81 7825 79.16 72.55 -5.35 +8.4 Exponent s Q EXPO .64 1.2 42 59.80 42.66 141 55.57 881 57.33 54.38 -1.68 +9.6 Express N EXPR 11 11.69 3.48 1491 3.66 5925 3.93 3.56 -.31 -28.4 ExtendStay Q STAY .88f 4.8 32 22.44 14.77 1760 18.15 11616 18.43 17.69 +.20 +17.1tExterran n N EXTN 38 30.13 13.36 393 13.38 1487 14.32 13.20 -.36 -24.4 ExtraSpce N EXR 3.44 3.2 26 108.07 83.70 523 105.88 4566 106.69 102.89 -.40 +17.0 ExtrOilGs n Q XOG 17.42 3.14 1860 4.24 14602 4.58 4.13 -.34 -1.2 ExtrmNet Q EXTR 11.76 4.81 1168 6.40 6193 6.71 6.18 -.32 +4.9 ExxonMbl N XOM 3.48f 4.5 18 87.36 64.65 11045 76.56 66452 77.66 75.17 -.04 +12.3 EyePtPh Q EYPT 3.94 1.24 387 1.74 1513 1.74 1.53 +.06 -7.9tEyegatePh Q EYEG .86 .22 193 .25 1327 .29 .22 -.02 -46.2 Eyenovia n Q EYEN 8.96 2.40 48 6.04 251 6.30 5.65 +.17 +111.9 Ezcorp Q EZPW 10 15.10 7.45 690 9.41 3389 10.87 9.29 -1.47 +21.7F -:tF5 Netwks Q FFIV 19 199.71 145.44 675 148.57 2967 153.29 143.52 -5.80 -8.3tFAT Br n Q FAT .48b 10.2 9.48 4.28 13 4.73 121 5.18 4.28 -.23 +2.7 FB Finl n N FBK .32 .9 14 44.69 30.33 40 35.42 198 37.18 34.87 -1.85 +1.1 FBL Fn N FFG 1.92f 3.0 15 85.70 59.61 13 64.88 73 65.66 63.85 -.31 -1.2 FFBW n Q FFBW 11.79 9.50 10.56 6 10.60 10.35 -.09 +5.3 FGL Hldg n N FG .01p 9.63 5.93 1464 8.53 5377 8.93 8.29 +.03 +28.1 FLIR Sys Q FLIR .68 1.3 26 63.88 40.52 810 51.38 4401 52.68 50.57 -1.43 +18.0 FMC Corp N FMC 1.60 2.0 15 81.80 60.10 2273 79.44 9418 80.40 75.45 +1.89 +24.0 FNBCp PA N FNB .48 4.0 11 14.19 9.35 1706 11.99 7629 12.41 11.76 -.37 +21.8 FNB FL pfE N FNBpE 29.80 24.42 2 28.15 33 28.25 27.89 +.07 +8.6 FNCB Bc n Q FNCB .20 2.5 34 12.00 7.14 11 7.88 109 8.12 7.75 -.15 -6.6 FTFQAntiB N BTAL 23.38 18.69 25 21.66 189 21.80 21.29 +.43 -2.1 FTFQMom N MOM 30.48 23.12 14 24.32 20 24.32 23.89 +.46 -1.6 FTFQuSize N SIZ 20.44 18.56 19.03 1 19.03 18.95 +.17 +1.9 FTFQHgDiv N DIVA 1.08e 2.8 25.74 22.95 1 23.99 3 24.13 23.87 -.05 +4.0 FRP Hldgs Q FRPH 71 67.70 41.51 9 48.00 65 52.12 47.25 -1.85 +4.3 FS Bncp Q FSBW .60 1.2 11 66.40 41.25 12 51.38 34 52.59 48.00 -1.40 +19.8 FS KKR N FSK .76 12.3 7 8.24 5.32 2072 6.16 9174 6.40 6.14 -.19 +14.9 FSB Bcp n Q FSBC 19.10 15.96 1 17.43 2 17.43 17.31 -.07 +2.5 FTD Cos Q FTD 6.46 .42 158 .79 1652 1.15 .72 -.21 -46.7 FTE Net n A FTNW 24.05 .91 43 1.37 212 1.42 1.30 +.01 -41.5 FTI Cnslt N FCN 36 86.48 59.06 201 82.23 949 84.94 80.16 -2.38 +23.4 FTS Intl n N FTSI 33 22.60 5.96 505 8.00 3875 10.82 7.62 -2.70 +12.5 FVCBkcp n Q FVCB 30 20.51 15.53 6 16.80 56 17.00 16.32 +.06 -4.6 Fabrinet N FN 24 62.31 34.27 303 58.77 2742 62.30 55.88 -3.24 +14.5 Facebook Q FB 35 218.62 123.02 12521 188.34 71207 194.28 184.59 -7.13 +43.7sFactsetR N FDS 2.56 .9 33 284.32 188.31 248 280.79 1390 284.32 272.60 +1.95 +40.3sFairIsaac N FICO .08 57 289.03 170.26 139 287.33 1249 289.03 275.68 +7.08 +53.7 FalcMinrl Q FLMN .70m 8.5 11.70 6.71 203 8.21 1196 8.46 8.00 -.09 -3.4 FalcMin wt Q OSPRW .79 FDaves Q DAVE 8.45 3.60 4 5.02 92 5.56 4.85 -.50 +9.4 FangHldg N SFUN .20e 15.4 1 5.69 1.18 796 1.30 3034 1.51 1.25 -.19 -9.1 Fanhua Q FANH 1.00 3.9 27 38.24 19.39 307 25.86 2414 26.15 24.36 -.13 +17.8 FarPtAc un N FPAC/U 10.55 9.34 1 10.45 87 10.51 10.45 -.03 +3.6 Farfetch n N FTCH 32.40 15.98 1872 23.94 11672 25.75 23.05 -1.62 +35.2tFarmerBrs Q FARM 31.50 16.92 141 18.78 1792 20.56 16.92 -1.32 -19.5 FarmMer s Q FMAO .60 1.9 22 49.99 26.68 5 31.39 39 31.75 30.21 -.36 -18.4 FarmersNB Q FMNB .36f 2.4 15 16.90 11.56 22 14.74 124 15.00 14.47 -.04 +15.7 Farmland N FPI .20 3.1 59 9.19 4.45 96 6.48 596 6.65 6.26 -.13 +42.7 Farmln pfB N FPIpB 1.50 6.3 25.20 17.30 17 23.74 101 23.93 23.64 -.09 +28.3 FaroTech Q FARO 70.20 37.58 73 52.70 587 54.91 51.36 -2.45 +29.7 Fastenal Q FAST 1.72 2.6 24 71.88 47.37 2374 65.64 16611 68.18 64.43 -5.23 +25.5 FateThera Q FATE 19.11 8.35 463 17.44 3869 18.15 16.00 +.29 +35.9 Fauquier Q FBSS .48 2.2 22 26.90 17.21 21.67 1 21.88 21.48 -.12 +13.0 FedExCp N FDX 2.60 1.5 10 266.67 150.94 1474 178.00 8590 186.23 174.81 -10.06 +10.3tFedNatHld Q FNHC .32 2.1 14 26.76 14.74 26 15.36 172 16.32 14.74 -.70 -22.9 FedAgric N AGM 2.80f 3.7 99.11 55.64 24 76.34 233 81.50 73.64 -4.41 +26.3 FdAgricA N AGM/A 2.80f 4.1 21 87.76 53.95 2 68.49 7 73.37 67.64 -3.62 +20.2 FAgMt pfA N AGMpA 1.47 5.7 27.14 24.22 0 25.63 6 25.65 25.17 +.03 +4.2tFAgMt pfB N AGMpB 1.72 6.7 27.44 25.18 1 25.49 66 26.09 25.18 -.41 -1.4 FAgMt pfC N AGMpC 1.50 5.7 27.83 23.13 26.13 1 27.44 26.13 -1.36 +10.3 FedRlty N FRT 4.08 3.2 22 139.29 113.25 592 129.36 2234 134.41 128.19 -3.60 +9.6 FedRlt pfC N FRTpC 1.25 5.2 25.01 20.51 7 24.23 56 24.27 24.00 +.16 +16.2 FedSignl N FSS .32 1.2 25 29.00 18.59 244 26.08 1345 27.37 25.59 -1.39 +31.1 FedInvst N FII 1.08 3.4 15 33.77 22.06 557 31.90 4316 32.19 30.89 +.65 +20.2 FedPMu N FMN .88 6.5 13.78 12.11 10 13.62 56 13.67 13.54 +.08 +11.0tFenncPhr n Q FENC 12.70 4.15 102 4.17 375 4.56 4.09 -.21 -34.6 Ferrari n N RACE 1.03 .7 149.85 93.85 1195 141.33 5224 142.15 129.46 +7.19 +42.1 Ferrellgs N FGP .40 31.7 3.87 .53 104 1.26 583 1.29 1.23 +.01 +135.5 Ferro N FOE 13 23.88 14.59 800 15.82 3427 17.09 15.47 -1.32 +.9 Ferrogl n Q GSM .24 11.2 3 13.00 1.47 319 2.14 1665 2.17 2.05 -.02 +34.6 FiatChrys N FCAU 23.29 14.01 4477 14.72 20187 15.70 14.44 -1.14 +1.8 Fibrocll rs Q FCSC 5.17 1.45 110 2.13 566 2.38 2.09 -.11 +42.0tFibroGen Q FGEN 68.55 37.27 7501 36.39 10660 48.93 33.51 -12.80 -21.4 FidCorpBd N FCOR 1.58 3.1 50.90 46.30 9 50.29 51 50.35 50.15 +.16 +5.5 FidLtdTm N FLTB .98 2.0 50.99 48.96 59 50.14 100 50.21 50.10 +.08 +1.5 FidTotBd N FBND 1.20e 2.4 50.10 47.89 49 50.02 397 50.08 49.96 +.08 +3.1 FidD&D n Q FDBC 1.04 1.7 14 75.00 49.36 1 60.45 5 60.91 57.03 +.45 -5.8 FidCnsDis N FDIS .40e .9 46.56 35.37 90 45.19 521 46.25 44.40 -1.25 +17.9 FidCnsStpl N FSTA .87e 2.5 34.79 29.04 74 34.40 347 34.47 33.72 -.08 +12.8 FidEnergy N FENY .53e 3.0 22.21 14.51 75 17.47 711 17.61 17.14 -.04 +11.8 FidFinan N FNCL .60e 1.5 42.38 32.10 81 40.06 605 40.80 39.28 -.82 +15.9 FidSmMd n N FSMD 25.70 24.00 8 25.13 68 25.68 24.76 -.51 +.9 FidTarInt n N FDEV 25.55 24.73 0 25.22 8 25.33 24.90 -.27 +1.0tFidTarEm n N FDEM 25.87 24.00 5 24.28 21 24.96 24.00 -1.01 -2.3 FidHlthCre N FHLC .70e 1.6 47.18 38.78 127 43.12 840 44.11 42.22 -.61 +4.4 FidIndls N FIDU .56e 1.4 41.15 30.50 51 39.04 351 39.88 38.24 -1.11 +19.2 Fid Val n N FVAL 35.47 28.05 92 33.72 216 34.52 33.15 -.90 +13.5 Fid Qual n N FQAL 35.12 28.26 57 34.26 173 34.96 33.64 -.74 +14.5 FidInfoTch N FTEC .42e .7 63.78 45.74 384 61.05 2013 62.83 59.63 -2.14 +24.0 Fid Moment N FDMO 35.68 27.71 7 34.42 68 35.01 33.86 -.64 +16.1 Fid LowVol N FDLO 34.97 28.31 24 34.49 210 34.90 33.96 -.40 +14.9 Fid RisR n N FDRR 32.80 27.06 47 31.95 288 32.57 31.36 -.75 +11.4 Fid CoreD n N FDVV 31.13 25.77 86 29.90 594 30.39 29.38 -.58 +9.6 FidMsciRE N FREL .86e 3.3 26.32 21.34 103 25.97 768 26.19 25.39 -.24 +16.0 FidUtils N FUTY 1.21e 3.2 38.86 32.05 56 38.21 445 38.53 37.36 -.23 +9.5 FidTelecm N FCOM .76e 2.3 34.70 26.70 73 33.41 363 34.00 32.80 -.53 +17.3 FidelMatls N FMAT .53e 1.7 35.43 26.49 15 31.19 457 31.89 30.57 -1.00 +9.9 FidNasdIdx Q ONEQ 2.29e .7 320.84 243.01 65 311.31 316 319.50 304.92 -8.97 +19.8 FidlNatFn N FNF 1.24f 3.2 16 41.41 29.50 787 39.36 3404 39.59 38.60 -.16 +25.2 FidNatInfo N FIS 1.40 1.2 22 117.99 94.53 2031 116.72 15238 117.78 114.00 -1.04 +13.8 FidelSo Q LION .48 1.6 21 33.32 21.18 63 29.24 392 30.02 28.34 -.80 +12.4 FidClayOp N FMO 1.72f 16.1 13.30 8.24 147 10.69 440 10.73 10.27 +.18 +20.2sFidusInvst Q FDUS 1.56a 9.7 11 16.46 11.48 53 16.15 464 16.46 15.91 -.10 +38.2 FidsInv23 n Q FDUSL 1.47 5.8 27.12 24.32 0 25.53 6 25.55 25.42 -.06 -.8 Fidus24 n Q FDUSZ 1.50 5.9 26.00 24.75 12 25.47 27 25.64 25.27 +.15 +1.8 FiestaRst Q FRGI 16 30.88 12.27 346 13.65 2225 13.88 12.89 +.51 -12.0 FifthThird Q FITB .88 3.1 9 34.67 22.12 4431 28.03 30650 28.98 27.29 -.95 +19.1 FifthT pf Q FITBI 1.66 5.9 29.08 24.97 32 28.00 142 28.78 27.70 -.38 +8.2 51job Q JOBS 81 114.63 52.15 626 74.07 2731 93.33 73.25 -20.33 +18.6 58.com N WUBA 41 89.51 50.30 661 65.57 6082 70.50 63.01 -6.88 +21.0 FinTcAc3 n Q FTAC 10.76 9.63 13 9.78 31 9.84 9.75 -.02 +1.5sFinTcAc3 un Q FTACU 10.57 9.93 30 10.50 208 10.57 10.43 +.08 +5.0 FnclInst Q FISI 1.00f 3.5 15 34.35 24.49 14 28.63 155 28.96 28.35 -.43 +11.4 Finisar Q FNSR 24.77 15.81 2462 23.46 9896 24.14 23.12 -.86 +8.6 FinjanH Q FNJN 2 5.54 2.11 83 3.13 600 3.29 2.91 +24.7 FireEye Q FEYE 20.61 14.20 2124 15.60 15479 16.50 15.18 -1.00 -3.8 FstAFin n N FAF 1.68f 3.0 22 58.29 41.96 356 55.33 1925 56.12 54.36 -.86 +23.9 FstBcpPR N FBP 12 11.94 7.47 1155 11.01 5721 11.61 10.72 -.54 +28.0 FstBcpME Q FNLC 1.16 4.4 31.61 24.49 5 26.35 28 27.01 26.20 -.51 +.2 FtBcpNC Q FBNC .48f 1.3 16 43.14 30.50 57 37.73 338 39.49 37.13 -1.45 +15.5 FstBcMiss Q FBMS .32f 1.0 18 43.53 27.84 24 31.30 154 31.72 30.82 -.03 +3.5 FstBkNJ Q FRBA .12 1.1 16 15.00 10.73 47 11.30 107 11.47 11.12 -.04 -6.8 FstBusey rs Q BUSE .84 3.2 13 33.25 23.13 87 26.24 729 27.10 25.72 -.40 +6.9 FBusnFn s Q FBIZ .60 2.6 14 26.83 18.76 11 23.41 91 24.39 23.15 -.58 +20.0 FrstCap Q FCAP .92 1.8 21 54.36 33.72 3 50.68 14 51.25 50.21 -.57 +19.3 FstCash Q FCFS 1.00 1.1 31 100.43 78.30 234 94.73 1002 100.15 93.59 -5.52 +30.9 FtChoBc n Q FCBP .80 3.7 43 33.50 18.57 10 21.81 46 22.00 21.23 +.01 -3.5 FCtzBA Q FCNCA 1.60 .4 23 488.44 355.18 33 451.59 198 462.64 438.74 -5.40 +19.8 FstCwlth N FCF .40 2.9 17 17.91 11.33 302 13.68 1807 13.88 13.34 -.19 +13.2 FCmtyBsh Q FCBC 1.00f 2.9 16 36.48 27.06 13 34.10 98 35.07 33.51 -.83 +8.3 FCmtyCp Q FCCO .44f 2.4 13 26.25 17.82 5 18.30 44 18.76 18.20 -.11 -5.8 1stCnstBn Q FCCY .30 1.6 12 27.00 16.45 3 18.95 13 19.36 18.82 -.33 -4.9 FstData n N FDC 13 27.15 15.52 5758 25.33 50027 26.22 23.91 -.44 +49.8 FstDefiF s Q FDEF .76 2.5 13 35.00 22.78 41 30.18 166 30.44 29.59 -.11 +23.1 FFnclOH Q FFBC .88 3.5 13 33.70 22.27 336 24.83 1357 25.87 24.43 -.95 +4.7 FstFnBksh Q FFIN .48m .8 30 66.83 50.55 205 61.97 1308 63.08 60.19 -.90 +7.4 FstFnIN Q THFF 1.02 2.5 10 53.05 37.41 13 40.63 108 42.08 40.32 -1.13 +1.2 FstFnNwst Q FFNW .36f 2.2 19 21.82 13.75 5 16.32 48 16.99 16.11 -.68 +5.5 FstFound s Q FFWM .20 1.4 12 20.43 11.79 58 14.31 347 14.87 14.00 -.59 +11.3 FstGtyBc n Q FGBI .52m 2.4 28.00 19.20 1 21.28 12 21.61 20.92 -.41 -8.3 FsHawaii n Q FHB 1.04 3.8 14 31.28 21.19 689 27.46 3618 28.20 27.00 -.63 +22.0 FstHorizon N FHN .56 3.8 9 19.75 12.30 2951 14.71 10939 15.19 14.43 -.50 +11.8 FstHrz pfA N FHNpA 1.55 6.0 26.74 24.14 2 25.83 38 26.04 25.76 -.14 +5.1 FstInRT N FR .92 2.6 23 36.21 27.30 555 34.73 3252 35.41 33.86 -.73 +20.3 FIntntBcp Q INBK .24 1.1 10 37.00 17.56 23 22.47 209 23.56 21.75 -.52 +9.9 FIntBc26 n Q INBKL 1.50 5.8 26.73 22.58 1 25.73 2 25.73 25.57 +.15 +6.1 FstIntBc A Q FIBK 1.24 3.0 16 47.05 34.61 198 41.28 871 42.60 40.59 -.95 +12.9 FMajSilv g N AG 8.48 4.59 2861 5.88 13069 6.12 5.73 +.05 -.2 FstMerch Q FRME 1.04f 2.8 13 50.44 32.49 128 37.52 1071 37.92 36.61 -.34 +9.5 FstMidBcs Q FMBH .72 2.0 15 42.46 30.01 11 35.39 81 36.45 34.80 -.61 +10.9 FMidBc Q FMBI .48 2.3 14 27.70 18.10 315 20.84 2198 21.63 20.32 -.71 +5.2 FstNwBc n Q FNWB .12 .7 29 16.98 13.56 8 16.28 47 16.31 16.00 +.01 +9.8 FstRepBk N FRC .76f .7 21 107.75 79.42 781 103.31 5174 105.68 101.17 -2.21 +18.9 FstRep pfD N FRCpD 1.38 5.4 25.84 21.79 4 25.35 19 25.36 25.23 +11.9 FstRep pfF N FRCpF 1.43 5.6 26.47 23.14 1 25.65 21 25.88 25.57 -.21 +5.2 FtRepB pfH N FRCpH 1.28 5.1 25.19 20.45 22 25.03 56 25.05 24.88 +.07 +17.2 FtRpBk pfG N FRCpG 26.16 21.61 4 25.68 36 25.71 25.28 +.31 +14.0 FstSavFin Q FSFG .64f 1.1 7 74.30 45.36 1 58.82 13 58.88 56.90 +.57 +13.2 FstSolar Q FSLR 16 75.75 36.51 1194 59.99 9038 61.91 57.88 -1.77 +41.3 1stSource Q SRCE 1.08 2.3 14 59.33 38.44 23 47.38 219 48.67 46.45 -1.17 +17.5 FTNDXTc Q QTEC .58e .7 90.22 63.30 239 84.94 1283 88.22 83.01 -4.30 +24.8 FtTr AbsRet Q FAAR .84e 31.50 26.33 7 27.00 27 27.12 26.90 -.07 +1.9 FtTr 22 n N FIV 9.54 8.23 33 8.96 284 9.01 8.91 -.02 +8.5 FT RisDv n Q SDVY .11e .5 22.01 16.68 0 20.37 3 21.58 20.37 -.41 +16.0 FtTrGlob N FAM .90 9.1 10.74 9.05 14 9.87 190 9.96 9.80 -.03 +6.0 FT MCGr N FNY .15e .3 47.20 33.36 15 44.22 101 45.28 43.34 -1.07 +22.1 FT AsiaPc Q FPA 1.01e 3.5 35.98 26.70 2 29.03 224 29.88 28.62 -1.42 +6.6 FT Europe Q FEP .65e 1.9 41.48 29.87 25 35.10 321 35.47 34.52 -.88 +13.3 FT LatAm Q FLN 2.01e 10.4 21.80 17.33 3 19.31 15 19.70 19.20 -.54 +6.4 FT Brazil Q FBZ 1.62e 11.3 16.06 10.42 4 14.36 26 14.60 14.05 -.07 +8.5 FT China Q FCA .68e 2.7 33.45 23.03 4 25.59 103 26.76 25.28 -2.37 +8.3 FT Japan Q FJP .77e 1.6 60.05 46.35 21 47.97 134 49.89 47.36 -2.42 -.2tFT SKorea Q FKO .59e 2.8 29.15 21.65 1 21.32 31 22.14 21.32 -1.06 -5.4 FT DevMkt Q FDT .96e 1.8 64.67 47.40 50 53.22 290 54.38 52.38 -1.88 +8.6 FT EmMkt Q FEM .64e 2.7 29.00 22.22 101 23.74 1199 24.47 23.10 -1.29 +4.0 FT Germny Q FGM 1.04e 2.4 52.46 36.33 4 42.71 25 42.74 41.91 -.54 +13.3 FT MCVal N FNK .40e 1.1 37.99 28.81 2 34.84 9 36.01 34.59 -1.31 +14.4 FT Canada Q FCAN .29e 1.3 27.34 19.30 22.97 2 23.06 22.89 -.20 +14.1 FT UK Q FKU 1.57e 4.3 43.39 30.81 12 36.90 43 37.03 36.55 -.64 +15.3 FT Switzld Q FSZ .78e 1.6 53.58 42.15 2 49.07 21 49.41 48.35 -1.01 +11.9 FT HKong Q FHK 2.82e 7.9 43.71 32.03 0 35.65 1 36.78 35.57 -1.29 +7.1 FT SCGr N FYC .04e .1 53.19 37.21 28 46.13 265 47.63 45.29 -1.29 +15.0 FT EmMSC Q FEMS 1.65e 4.8 42.23 31.42 22 34.13 114 35.02 33.42 -1.69 +6.0 FTDvMkSC Q FDTS .97e 2.7 45.20 31.63 0 35.98 4 35.98 35.88 -1.57 +8.0 FT SCVal N FYT .26e .7 40.30 29.38 3 35.75 21 36.88 35.32 -.86 +15.5 FT EurzAlp Q FEUZ .50e 1.3 46.30 32.99 2 38.41 19 38.66 37.63 -.75 +12.4 FT MegaCp N FMK .44e 1.3 37.50 30.20 1 35.11 7 35.57 34.51 -.59 +9.6 FstT BICK Q BICK .34e 1.3 30.30 23.64 9 26.29 72 27.18 25.76 -1.21 +6.2 FTEurSelDv N FDD 1.09e 8.5 14.48 11.60 104 12.86 615 13.09 12.69 -.31 +7.7 FTDJMic N FDM .49e 1.1 53.34 38.67 5 45.54 39 46.32 45.13 -.71 +12.2 FT DynEq N FDEU 1.45 10.4 17.70 12.38 55 13.92 223 14.56 13.82 -.70 +11.2 FtTrInOp n Q FCEF .36 1.7 22.51 17.84 5 21.58 18 21.97 21.51 -.39 +14.2sFtTrMun n Q MCEF 18.70 16.96 0 18.67 4 18.70 18.60 +.07 +8.4 FtTEqCom N ERM 23.79 18.87 3 20.19 35 20.59 19.90 -.50 +1.3tFtT EqTact N TERM 23.97 17.43 7 17.68 17 18.00 17.37 -.42 -11.9sFtTrOpp n Q FIXD 1.52 3.0 50.69 48.29 53 50.58 333 50.69 50.47 +.12 +2.5 FTNsdGrid Q GRID .19e .4 53.05 37.28 1 45.26 6 46.09 45.26 -.86 +16.0 FTMltAInc Q MDIV 1.20e 6.4 18.99 16.21 116 18.72 1788 18.74 18.38 +.01 +11.2 FT PfdSec N FPE 1.02e 5.3 19.40 17.76 1032 19.18 4368 19.29 19.14 -.11 +6.9 FTNsqTDv Q TDIV .86e 2.2 40.98 31.08 194 38.61 695 39.85 37.81 -1.54 +16.4sFTLwDOpp Q LMBS 1.41 2.7 51.42 50.78 198 51.40 1485 51.42 51.38 +.05 +.7 FT BuyInc Q FTHI .96 4.4 23.57 19.17 4 22.05 75 22.22 21.74 -.20 +9.3 FT StratInc Q FDIV 2.34 4.7 50.19 45.24 6 49.84 23 50.02 49.51 -.22 +7.7 FT HdgBuy Q FTLB .66 3.0 23.26 18.99 6 21.85 8 22.07 21.75 -.27 +8.2 FTEnhSht Q FTSM 1.11 1.8 60.12 59.78 357 60.05 3119 60.06 60.02 +.03 +.3 FT RisDiv Q RDVY .40e 1.3 31.97 24.74 82 30.83 635 31.63 30.22 -.91 +16.3 FT SSICv Q FCVT .48a 1.6 31.27 25.43 12 30.78 103 31.17 30.51 -.44 +11.8 FT DWF5 Q FV .18e .6 31.80 23.32 187 29.80 1839 30.72 29.23 -1.05 +18.0 FT HeitGl N PRME 21.67 17.66 20.45 1 20.78 20.45 -.27 +14.0 FT SPIntDv Q FID .86e 5.1 18.38 14.93 5 17.02 20 17.02 16.66 -.11 +7.7 FT AmIndR Q AIRR .08e .3 28.70 20.44 5 25.20 51 26.08 24.84 -.84 +16.2 FT AI Rob n Q ROBT .07p 33.83 24.30 134 32.61 222 33.58 32.10 -1.21 +26.8 FT US Eq Q RNDV .35e 1.6 22.82 18.38 0 21.69 4 22.36 21.69 -.93 +11.7 FT SmCap Q RNSC .22e 1.0 23.70 17.64 0 21.26 4 21.57 21.08 -.40 +14.3 FT MdCap Q RNMC .19e 23.12 17.65 1 21.97 5 22.30 21.73 -.49 +17.9 FT LgCap Q RNLC .18e 23.27 17.97 1 22.36 12 22.87 22.08 -.57 +15.2 FT EM Sl n N RNEM 53.84 45.46 1 50.12 7 51.10 49.77 -2.01 +4.3 FT EM Sl n Q RNEM 1.25e 53.77 -.3 FT DevInt Q RNDM .45e 52.70 44.00 0 49.68 6 49.92 49.54 -.90 +10.2 FTNsTrn ef Q FTXR .33e 1.4 25.96 20.65 0 23.43 2 24.42 23.43 -1.20 +8.3 FTNsSem ef Q FTXL .14e .4 35.74 23.86 21 33.04 107 34.49 32.35 -2.00 +28.3 FsTrNsRt ef Q FTXD .82e 3.7 25.09 19.12 22.24 9 22.35 21.99 -.50 +6.7 FTNasPh ef Q FTXH .51e 2.4 23.94 17.94 1 20.96 6 21.08 20.72 -.13 +9.1 FTNsOil ef Q FTXN .37e 2.1 26.12 15.36 4 17.95 12 18.09 17.70 -.12 +9.5 FTNaFood ef Q FTXG .32e 1.5 20.72 17.50 0 20.66 2 20.66 20.29 +.31 +14.5 FTNsBk ef Q FTXO .40e 1.5 31.03 20.82 74 25.98 388 26.76 25.48 -.79 +16.7 FTDorW n Q FVC .17e .6 29.78 21.71 42 26.64 948 27.23 26.30 -.54 +13.7 FT DWInt Q IFV .32e 1.7 22.65 16.80 89 19.16 1170 19.43 18.76 -.49 +10.0 FT LgShEq N FTLS .16e .4 40.83 35.84 18 39.67 60 40.01 39.29 -.31 +7.0 FTEMCur Q FEMB 2.68e 7.2 40.90 35.44 104 37.41 198 37.60 37.07 -.21 +1.1sFT MunHI n Q FMHI 1.68 3.2 51.84 49.18 2 51.83 20 51.84 51.54 +.20 +3.7 FT RivAsia Q RFAP 1.14e 2.3 61.34 46.05 3 50.43 8 51.34 49.53 -1.67 +6.1 FT RivDev Q RFDI 1.09e 1.9 65.96 49.35 26 56.37 97 57.50 55.57 -1.64 +10.0 FT RvfrDyE Q RFEM 1.12e 1.9 73.72 54.05 6 60.20 27 61.97 59.15 -3.10 +7.5 FT RivEur Q RFEU .95e 1.6 67.57 50.33 6 58.87 14 59.84 58.17 -1.60 +11.9 FT PfInc n N FPEI 19.98 17.96 21 19.15 72 19.22 19.08 -.08 +5.0sFT CA Mun Q FCAL 1.50 2.9 52.26 48.95 7 51.82 61 52.26 51.56 +.32 +3.2 FT VolIn n N HDMV 35.01 29.99 12 33.29 45 33.45 32.74 -.38 +7.8 FT VolD n N HUSV 25.70 21.02 325 25.41 434 25.61 25.01 -.23 +14.4 FTEgyInco A FEN 2.32 10.5 23.79 17.81 40 22.15 223 22.19 21.62 +.14 +18.3 FTEnInfra N FIF 1.32a 8.4 16.89 12.26 34 15.77 219 15.87 15.40 -.08 +22.7 FtTrEnEq N FFA 1.14 7.5 16.73 12.06 39 15.17 210 15.40 15.04 -.23 +17.4 FTCapStrn Q FTCS .59e 1.1 55.99 45.02 250 54.70 1580 55.35 53.59 -.75 +13.3 FTArcaBio N FBT 159.85 113.43 232 133.90 716 140.88 131.17 -6.52 +7.8 FTDJInet N FDN 149.61 107.06 446 143.21 2162 148.13 140.26 -5.27 +22.8 FTN100ExT Q QQXT .14e .3 54.71 43.00 4 53.42 31 54.49 52.36 -1.29 +17.0 FsTrGrEn Q QCLN .08e .4 21.53 16.31 11 20.56 60 21.48 20.21 -.92 +16.7 FTrTUSAlp Q TUSA .24e .7 36.63 27.63 1 33.51 12 34.19 33.24 -1.08 +14.1 FT RNG N FCG .22e 1.3 24.44 13.51 251 16.40 1301 16.48 15.88 +.25 +11.6 FstTrDrcy ef Q DWPP .27e .9 30.93 24.29 1 30.29 7 30.81 29.81 -.57 +17.1 FT ConDis N FXD .30e .7 44.55 34.81 15 42.83 307 43.87 42.13 -1.16 +16.2 FT ConStap N FXG .75e 1.6 49.01 40.39 14 47.14 109 47.14 46.29 +.32 +11.7 FT Engy N FXN .33e 2.7 18.22 10.61 51 12.34 429 12.51 12.04 -.09 +7.2 FT Fincl N FXO .65e 2.1 32.97 25.33 89 31.57 531 32.20 31.00 -.61 +16.9 FT HlthCr N FXH 85.31 63.84 135 73.87 1065 75.77 72.27 -1.36 +7.3 FT IndPrd N FXR .16e .4 43.24 31.94 33 41.02 307 41.88 40.19 -1.09 +20.3 FT Matls N FXZ .37e 1.0 44.63 31.35 18 37.71 104 38.48 36.95 -1.19 +12.5 FT Tech N FXL .13e .2 68.67 48.13 256 65.96 1270 67.68 64.28 -2.04 +25.5 FT Utils N FXU .67e 2.4 29.08 24.95 558 28.19 2038 28.45 27.58 -.37 +5.3 FTCloudC Q SKYY .13e .2 61.37 45.36 207 59.22 1315 60.71 57.98 -1.56 +22.2 FTDJGlDiv N FGD 1.42e 6.0 26.50 20.97 37 23.52 304 23.90 23.12 -.60 +7.6 FTNdqAuto Q CARZ .88e 2.7 41.45 30.33 2 33.01 11 34.60 32.66 -2.26 +5.3 FT EurE n Q FPXE 19.79 16.44 0 19.68 0 19.68 19.52 -.03 +18.7 FT GblAg rs Q FTAG .38e 1.7 28.02 21.29 0 22.98 2 22.98 22.73 -1.05 +3.3 FT GblNRs Q FTRI .45e 3.7 13.25 10.60 1 12.01 9 12.16 11.97 -.13 +10.0 FT Cybersc Q CIBR .03e .1 29.74 21.84 235 28.64 1035 29.47 27.98 -.86 +22.3 FTIntlIPO Q FPXI .28e .8 37.62 29.52 0 35.10 26 35.12 34.34 -.59 +15.8 FT GlbRE N FFR .75e 1.6 48.11 40.76 6 47.30 14 47.51 46.63 -.39 +13.0 FT NAEngy N EMLP .93e 3.8 24.98 20.40 381 24.71 2145 24.74 24.28 +.05 +15.2 FTSenLoan Q FTSL 1.83 3.8 48.23 45.32 106 47.73 957 47.91 47.58 -.16 +4.8 FTTactHY Q HYLS 2.64 5.5 48.38 44.43 93 48.14 597 48.27 47.97 -.09 +7.3 FT GlbCmd Q FTGC .26e 21.88 17.75 35 18.22 158 18.47 18.10 -.27 +1.6 FT HiLgSh N FSD 1.20 8.2 15.02 12.67 51 14.60 362 14.72 14.48 -.14 +10.9 FT USIPO N FPX .32e .4 77.16 57.82 64 76.14 346 76.94 74.41 -.74 +22.7 FTChnd N FNI .19e .5 41.74 29.74 3 35.95 181 37.62 35.31 -2.53 +16.5 FT Dow30 n N EDOW 24.36 20.07 0 23.73 11 24.14 23.42 -.48 +11.4 FT EngCn N FLM .58e 1.2 59.87 43.79 0 49.40 2 50.76 48.63 -1.72 +7.6 FT Wtr N FIW .21e .4 53.27 41.21 14 52.01 126 52.92 51.00 -1.26 +18.4 FT IntPfd N FPF 1.95 8.9 22.45 18.15 86 22.03 527 22.25 21.90 -.19 +11.3 FT LCCore N FEX .58e 1.0 63.26 48.89 49 60.25 324 61.40 59.12 -1.36 +15.6 FT LCGr N FTC .24e .4 70.93 53.12 34 67.86 176 68.92 66.57 -1.18 +18.4 FT LCVal N FTA .82e 1.6 55.52 43.60 53 52.08 534 53.29 51.03 -1.49 +12.7 FT MLP&E N FEI 1.42 12.2 13.68 9.10 131 11.65 613 11.69 11.38 +.03 +20.1sFT MgdMu Q FMB 1.35 2.5 54.38 51.51 80 54.29 491 54.38 54.07 +.20 +3.2 FT MCCore N FNX .51e .7 73.11 54.08 22 68.49 135 70.18 67.26 -1.79 +18.5 FTMstrDv N FDL .79e 2.6 30.59 25.76 97 30.14 716 30.37 29.62 -.26 +10.6 FTFutStrt N FMF 50.71 43.01 0 44.87 4 45.05 44.60 -.12 -1.7 FstTrMtg N FMY 1.02 7.5 13.60 12.74 1 13.60 33 13.60 13.44 +.10 +4.5 FT MultCG N FAD .20e .3 77.78 56.57 5 72.69 28 74.08 71.37 -1.53 +18.6 FT MultCV N FAB .45e .8 58.82 45.40 2 54.49 10 55.89 53.70 -1.49 +14.0 FTNDXEq Q QQEW .27e .4 67.79 51.19 158 65.52 1033 67.37 64.13 -2.25 +20.0 FT NsdABA Q QABA .75e 1.5 58.63 40.81 12 49.27 101 50.43 48.50 -1.11 +14.4 FTSmartph Q FONE .86e 1.8 52.16 41.69 23 49.06 170 50.67 48.11 -2.48 +14.8 FT MLPEn N FPL 1.26 13.8 11.13 6.94 158 9.11 637 9.12 8.88 +.10 +22.1 FT REIT N FRI .39e 1.6 25.26 20.64 15 24.85 122 25.08 24.37 -.26 +14.9 FT SCCore N FYX .38e .6 70.45 50.98 57 62.36 170 64.31 61.34 -1.72 +15.2 FTSpecFin N FGB .70 10.8 6.63 4.73 28 6.48 247 6.50 6.38 +.04 +24.4 FTrVL100 N FVL .05e .2 24.35 17.85 0 21.26 15 21.44 20.95 -.16 +13.1 FTrVLDv N FVD .57e 1.7 33.49 27.59 635 33.11 3398 33.41 32.53 -.37 +13.9 FT EmOp N FEO 1.40 10.2 15.13 11.76 8 13.77 84 14.16 13.32 -.43 +13.2 FstUSBcsh Q FUSB .08 .8 31 11.65 7.60 4 10.12 34 10.15 9.90 +.21 +27.3 FstUtdCp Q FUNC .36 1.9 8 24.32 14.75 9 18.60 42 19.00 18.39 -.07 +16.8 First LI s Q FLIC .68 3.0 6 26.80 17.53 64 22.71 213 23.50 22.25 -.79 +14.8 FTrSenFlt N FCT .72 6.0 13.18 10.85 66 12.10 286 12.14 12.03 -.05 +8.6 FirstEngy N FE 1.52 3.6 9 42.53 32.93 2830 42.13 21363 42.19 41.14 +.01 +12.2 FsthdTech Q SVVC .03e 17.74 9.26 7 10.96 69 11.39 10.82 -.40 -2.1 FstSvc n Q FSV .60f .7 46 90.21 64.87 64 86.89 210 87.80 85.48 -1.05 +26.9 Fiserv s Q FISV 37 91.19 68.45 2647 85.23 24165 88.03 81.62 -1.51 +16.0 Fitbit n N FIT 7.79 4.23 6163 5.03 29837 5.22 4.90 -.06 +1.2 FiveBelow Q FIVE 148.22 69.96 899 135.38 4831 142.87 131.91 -10.70 +32.3 500.com N WBAI 10 21.80 5.22 12 11.07 54 12.30 11.01 -1.16 +46.0 FvPntHld n N FPH 13.57 6.64 169 8.65 429 9.40 8.37 +.02 +24.6 FivePrime Q FPRX 19.70 7.84 268 9.88 1439 11.68 9.77 -1.67 +6.2 FiveStar h Q FVE 1.60 .31 14 .61 252 .63 .54 +.07 +26.5 Five9 Q FIVN 57.90 29.71 770 50.14 3070 51.35 48.58 -.89 +14.7 FlagstarB N FBC .16 .5 11 38.00 25.30 156 34.74 888 35.90 34.26 -.81 +31.6 F&C DynPf N DFP 1.92 8.0 24.80 19.05 105 24.01 691 24.37 23.57 -.39 +17.9 FlrtyPfdInc N PFD 1.08 8.1 14.26 10.74 33 13.35 119 13.39 13.27 +.05 +15.6 FlrtyPfdOp N PFO .88 7.6 12.09 9.31 23 11.54 87 11.75 11.37 +.17 +9.6sFlrtyPfdSc N FFC 1.63 8.4 19.48 15.82 71 19.44 384 19.48 19.25 +.04 +16.2 FlrtyTotR N FLC 1.63 8.3 19.97 16.35 7 19.65 65 19.70 19.58 -.03 +14.2 Flanign A BDL .28f 1.1 13 29.00 22.15 0 25.00 1 25.00 24.66 -.02 -3.4sFleetcor N FLT 33 268.35 172.18 1068 263.63 3967 268.35 227.82 +5.88 +42.0 Flex Ltd Q FLEX 10 15.38 6.74 6300 10.47 39659 11.31 9.94 -.84 +37.6 FlexPhm n Q FLKS 4.60 .26 261 .41 2066 .48 .40 -.05 +24.2 FlexUSTilt N TILT 1.74e 1.5 121.42 93.77 15 115.87 128 118.50 114.01 -2.83 +15.7 FlxEmgTilt N TLTE 1.26e 2.4 60.05 46.04 14 51.44 151 52.90 50.39 -2.72 +7.2 FlxUpstNR N GUNR .67e 2.1 35.49 28.03 383 31.94 1331 32.30 31.42 -.65 +9.1 Flx3yrTips N TDTT .39e 1.6 24.47 23.71 76 24.39 318 24.41 24.35 +.03 +2.4 Flx5yrTips N TDTF .54e 2.2 25.03 23.80 24 24.94 196 24.96 24.86 +.09 +3.4 FlxCoreSl n N BNDC 24.79 22.92 3 24.59 32 24.70 24.58 -.04 +2.5 FlxGlbImp Q ESGG 100.16 79.67 9 96.30 23 98.10 95.76 -2.98 +12.9 FlexEMTilt N TLEH 31.40 25.54 6 28.04 9 28.46 27.95 -1.48 +7.7 FlxDMTilt N TLDH 29.55 23.79 1 27.24 3 27.81 26.96 -.92 +10.8 FlxRAstAlo Q ASET 29.26 24.89 1 28.91 3 28.94 28.61 -.04 +14.2 FlxUSQLgC Q QLC 36.38 28.33 8 33.42 33 34.18 33.05 -.88 +10.9 FlxUSLgCp Q LKOR .41e 52.13 47.12 0 51.81 2 52.01 51.73 -.11 +6.6 FlxUSCpBd Q SKOR 1.24 2.5 50.77 48.38 1 50.56 11 50.59 50.43 +.25 +3.5 FlxDisDur Q MBSD .62e 2.7 23.29 22.62 5 23.23 26 23.24 23.18 +.04 +1.4 FlxGlbQRE N GQRE 1.33e 2.1 64.39 53.62 8 63.19 59 63.51 62.26 -.67 +13.8 FlxGblInfr N NFRA .95e 1.9 50.40 41.93 17 49.66 703 50.01 48.87 -.59 +13.7 FlxDevTilt N TLTD 1.88e 3.1 70.04 53.17 18 60.62 81 61.86 59.77 -1.82 +9.2 FlxIntDvDf N IQDE 1.15e 5.3 25.10 19.86 40 21.78 161 22.11 21.44 -.53 +6.4 FlxIntDvDy N IQDY 1.02e 4.2 28.56 21.08 5 24.30 24 24.94 23.94 -.99 +11.9 FlxIntlDiv N IQDF 1.01e 4.4 26.62 20.28 130 22.89 571 23.36 22.53 -.69 +8.8 FlxQDvDef N QDEF 1.19e 2.7 47.58 37.17 29 44.87 211 45.46 44.04 -.68 +13.5 FlxQDvDyn N QDYN 1.22e 2.8 45.89 36.37 43.72 1 44.71 43.17 -1.27 +13.2 FlxQualDv N QDF 1.22e 2.7 48.14 37.29 64 44.76 315 45.64 43.97 -1.04 +12.4 FlxRdyAcc N RAVI 1.23 1.6 77.67 74.88 5 75.58 163 75.58 75.48 +.08 +.7 FlexSh h Q FPAY 4.80 .66 260 .83 2589 .99 .82 -.05 +9.6sFlexSolu A FSI 71 2.99 1.23 26 2.85 203 2.99 2.81 -.10 +111.1tFlexionTh Q FLXN 29.10 9.65 1287 12.56 5556 12.97 9.65 +1.79 +11.0tFlexstl Q FLXS .88 4.4 40.87 19.75 27 20.16 143 23.16 19.75 -2.92 -8.7 Flor&Dec n N FND 43 55.86 23.30 1347 41.38 7803 44.31 40.09 -2.65 +59.8 Flotek N FTK 3.81 .95 713 3.32 2576 3.54 3.24 -.21 +204.6 FlowrsFds N FLO .72 3.3 23 22.64 17.78 851 21.58 4352 21.69 21.22 -.02 +16.8 Flowserve N FLS .76 1.5 56.86 35.88 945 49.75 5413 51.39 48.04 -2.25 +30.9sFluent Inc Q FLNT 7.47 1.95 614 7.02 3985 7.47 6.13 -.19 +95.0 Fluidigm Q FLDM 14.90 4.65 388 12.22 3864 12.30 11.25 +.33 +41.8 Fluor N FLR .84 2.7 23 60.60 28.00 2523 30.73 20014 30.77 28.21 +1.41 -4.6 FlushFn Q FFIC .84f 3.7 14 27.91 20.27 43 22.56 220 23.03 22.28 -.41 +4.8sFlyLeasing N FLY 1.00 6.5 15 15.32 10.42 359 15.41 691 15.60 14.01 +.54 +45.9tFoamix Q FOMX 7.60 2.96 416 2.83 1684 3.35 2.78 -.42 -21.2 FocFin A n Q FOCS 49.52 22.61 593 34.08 1899 39.37 33.61 -4.67 +29.4 FEMSA N FMX .74e .8 101.12 80.86 325 98.62 1514 99.10 96.31 -.54 +14.6 Fonar Q FONR 8 29.60 18.98 13 19.83 161 20.40 19.63 -.26 -2.0 FootLockr N FL 1.52f 2.6 32 68.00 42.07 3451 57.63 19377 58.01 53.10 +2.36 +8.3 FordM N F .60a 5.8 8 12.15 7.41 37584 10.38 189137 10.45 10.07 -.03 +35.7 ForeScTc n Q FSCT 46.43 22.01 2907 36.28 5411 43.70 36.00 -7.02 +39.6 ForshtAut n Q FRSX 4.43 1.18 7 1.22 74 1.26 1.18 -.03 -26.5 Forestar N FOR 12 25.95 12.77 38 19.62 169 20.55 19.27 -.82 +41.7 FormFac Q FORM 10 19.27 11.38 304 16.71 1838 17.87 16.55 -1.47 +18.6 FormulaSy Q FORTY .68e 1.4 53.48 33.15 49.83 0 +39.8 ForrestR Q FORR .80 1.6 68 51.75 36.19 30 49.99 197 51.72 48.62 -1.52 +11.8tForsightEn N FELP .13 4.10 .86 77 .92 1356 1.53 .86 -.58 -73.7 Forterra n Q FRTA 10 10.47 3.25 143 5.75 1393 5.89 4.63 +.80 +52.9 Fortinet Q FTNT 48 96.96 54.76 1730 82.90 10221 85.20 79.75 -3.06 +17.7 Fortis n N FTS 1.80 4.8 37.76 30.88 660 37.17 4502 37.27 36.51 +.26 +11.4 Fortive n N FTV .28 .3 89.48 62.89 931 82.63 6572 85.19 80.66 -3.94 +22.1 FortressBio Q FBIO 1.32 74.2 3.91 .49 496 1.78 2260 1.85 1.52 +.06 +107.0 FortB pfA Q FBIOP 2.34 11.6 23.00 11.90 2 20.13 11 20.19 19.36 +.22 +39.9 FortTrInf n N FTAI 1.32 8.1 19.35 12.84 143 16.31 901 16.52 15.68 +.06 +13.7tFortunaSlv N FSM 12 5.94 2.85 1300 2.86 5156 3.06 2.82 -.15 -21.4 FBHmSec N FBHS .88 1.6 19 58.75 35.27 1138 54.15 8708 55.23 52.59 -1.43 +42.5 FortySev n Q FTSV 23.83 12.02 109 18.70 430 18.99 17.25 +.35 +19.0 ForumEn N FET 10 16.03 3.51 761 5.60 4758 5.84 5.49 -.19 +35.6 ForMrII un Q FMCIU 10.42 9.95 3 10.41 21 10.41 10.40 -.01 +2.9 ForwrdA Q FWRD .72 1.2 21 72.81 51.54 169 62.03 965 64.79 60.88 -2.03 +13.1 Forward Q FORD 25 2.74 1.20 13 1.48 884 1.55 1.40 -.00 +13.6 ForwdPh Q FWP 23.12e 4.45 .71 3 1.05 22 1.18 1.04 -.13 +34.6tFossil Grp Q FOSL 32.17 12.24 2327 14.45 16409 14.91 12.24 +.96 -8.1 Foster Q FSTR .16 .7 26.48 13.91 109 24.52 266 25.04 19.99 +2.69 +54.2 FoundBld n N FBM 16.32 7.62 249 15.70 1293 16.05 13.72 +1.80 +88.9 FourCorP s N FCPT 1.15f 4.0 25 29.85 21.92 258 28.84 1859 28.98 28.19 +.06 +10.1 FourSeEd n N FEDU 3.32 146.3 2 7.68 1.73 11 2.27 204 2.35 2.07 +.14 -7.8 FoxCpA n Q FOXA .23m 41.95 35.90 6355 38.53 41053 39.25 36.86 +1.06 -5.2 FoxCpB n Q FOX .23e 41.73 35.21 1628 38.05 10141 38.63 36.27 +1.03 -4.8 FoxFactory Q FOXF 51 79.46 34.75 183 75.95 1210 76.89 72.56 -1.57 +29.0 Francesca Q FRAN 8.48 .51 426 .62 2450 .65 .58 -.03 -35.8 FrancoN g N FNV 1.00 1.4 68 78.82 58.26 453 73.08 2871 75.32 69.92 +2.40 +4.1sFrankCov N FC 29.80 20.52 22 28.50 87 29.80 27.57 -1.20 +27.6 FrankElec Q FELE .58 1.2 29 55.59 38.87 92 47.01 728 49.34 46.34 -2.38 +9.6 FrankFn n N FSB .04 12 41.50 25.25 46 27.79 270 29.08 27.25 -1.08 +5.4tFrankFS n Q FRAF 1.20 3.1 39.01 38.26 10 38.87 31 39.00 38.26 -.13 +.4 FrankLibInt N FLQH 25.71 21.81 1 24.79 8 25.06 24.54 -.46 +10.8 FrankLibEm N FLQE 32.65 27.47 18 29.12 168 29.77 28.62 -.97 +3.2 FrankLibGl N FLQD 28.91 24.66 0 28.41 4 28.73 28.11 -.49 +10.9 FrankLbGlE N FLQG 31.65 26.09 2 30.73 44 31.24 30.22 -.77 +12.1 FrnL LoV n N FLLV 34.85 28.16 1 34.24 14 34.65 33.65 -.52 +17.2 FrnkLInvGr N FLCO 24.31 22.86 5 24.20 13 24.26 24.16 +.03 +4.9 FrkL US Eq N FLQL 32.35 26.19 29 31.51 117 32.01 31.04 -.60 +14.1sFrankL Mun N FLMB 25.46 23.76 25.47 10 25.47 25.37 +.14 +4.2sFrnkL MunO N FLMI 25.13 24.05 25.12 86 25.13 25.03 +.10 +3.2 FrkL US Sm N FLQS 30.76 23.87 1 28.12 6 28.91 27.82 -.79 +12.2 FrkL USMid N FLQM 31.51 25.05 0 30.85 9 31.38 30.81 -.64 +18.1 FrankRes N BEN 1.04 3.0 11 35.82 27.34 3546 34.13 14776 34.59 33.08 -.52 +15.1 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 8 www.sunnewspapers.net The Sun/Saturday, May 11, 2019

PAGE 45

FrkStPrp A FSP .36f 4.6 10 9.22 5.87 270 7.77 1771 8.08 7.50 -.20 +24.7 FrkLtdDur A FTF .74 7.7 11.55 8.60 54 9.64 457 9.74 9.47 -.03 +6.9 FrkUnv N FT .47 6.8 7.07 6.05 74 6.98 386 7.04 6.93 -.05 +9.9 FranksIntl N FI .30 5.0 9.75 4.80 558 6.02 3795 6.07 5.58 +.04 +15.3tFredsInc Q FRED .24 41.0 3.58 .55 1175 .59 23041 .75 .55 -.79 -69.0 FrptMcM N FCX .20 1.8 7 18.38 9.60 19113 11.37 98832 11.78 10.93 -.58 +10.3 FrghtCar lf Q RAIL .36 5.6 20.14 6.05 69 6.46 548 6.80 6.05 -.30 -3.4 FreqElec Q FEIM 13.52 7.30 2 12.10 9 12.22 11.53 +.07 +14.2 FresenMd N FMS .51e 1.2 53.40 30.99 281 41.22 1346 42.09 40.54 -1.53 +27.3 FDelMnt N FDP .60 2.1 12 47.92 25.13 229 28.58 1220 29.04 27.86 +.17 +1.1sFreshpet Q FRPT 47.60 18.50 200 47.08 1651 47.60 44.10 +1.15 +46.4 FriedmInd A FRD .16m 2.2 11.47 5.77 7 7.20 47 7.69 7.20 -.05 +2.1 frntdoor Q FTDR 50 49.92 20.66 778 38.93 4616 40.00 34.10 +3.76 +46.3 Frontr rs Q FTR 2.40 115.4 11.64 1.81 2486 2.08 13141 2.19 2.04 +.02 -12.6 Frontlne rs N FRO .60e 8.33 4.26 371 7.90 1859 8.06 7.74 -.34 +42.9 FuelTech Q FTEK 3.06 .96 116 2.60 901 2.72 2.37 +.16 +118.5tFuelCell rs Q FCEL 23.88 1.60 1460 1.70 22142 2.93 1.60 -1.23 -74.3 FulgentG n Q FLGT 7.85 3.02 9 5.55 99 6.86 5.32 -1.20 +75.1 FulingGbl n Q FORK 4.29 1.87 39 2.13 884 2.57 2.00 -.33 -44.8 FullHseR Q FLL 3.65 1.90 11 2.20 104 2.64 2.20 -.44 +8.9 FullerHB N FUL .64f 1.4 14 59.58 39.61 251 46.36 1542 49.28 45.46 -3.09 +8.6 FultonFncl Q FULT .52f 3.0 14 18.45 14.38 1293 17.08 4398 17.57 16.79 -.40 +10.3 Funko n Q FNKO 73 31.12 9.03 2553 22.54 6645 23.43 19.58 +2.03 +71.4 FutFintch lf Q FTFT 2.85 .49 150 1.28 1587 1.70 1.20 -.02 +111.6 FutureFuel N FF .24a 1.7 17 19.31 11.55 121 14.00 737 14.60 13.64 -.43 -11.7 FuweiF rs Q FFHL 4.65 1.70 34 2.33 66 2.47 2.30 -.14 +8.8G -:GWilliFood Q WILC 28 9.47 6.56 2 9.06 8 9.20 8.59 -.04 +29.7 G1Thera n Q GTHX 69.57 13.87 1379 25.02 2684 27.90 19.95 +3.41 +30.7 GAMCO s N GBL .08 .4 28.31 16.26 15 20.35 83 22.81 20.31 -1.15 +20.5 GATX N GATX 1.84 2.4 18 91.12 67.46 139 76.20 1172 78.81 73.51 -2.08 +7.6 GATX 66 N GMTA 26.75 20.57 4 25.55 45 26.35 25.55 -.80 +16.4 GCI Lb A n Q GLIBA 60.60 38.72 382 59.60 1119 60.28 58.38 -.63 +44.8 GCI Lb pfA Q GLIBP 1.75 6.8 27.99 23.40 15 25.60 30 25.75 25.45 -.08 +5.7 GCP ApT n N GCP 57 32.70 22.49 269 27.50 1946 28.65 26.94 -1.33 +12.0 GDL Fund N GDL .64 6.8 9.72 8.54 7 9.38 64 9.49 9.35 -.05 +2.3 GDLFd pfB N GDLpB 1.50 3.0 50.06 GDS Hld n Q GDS .46p 46.18 18.59 1284 35.44 5602 38.88 33.82 -4.86 +53.5 GMAC CpT N ALLYpA 2.03 7.7 26.87 24.91 84 26.40 898 26.43 26.27 +.01 +4.1 GMS Inc n N GMS 13 31.75 13.61 279 18.75 9899 19.94 18.22 -1.11 +26.2tGNC N GNC .80 40.4 2 4.65 1.86 1193 1.98 8464 2.13 1.86 -.10 -16.5 GP Strat N GPX 28 20.15 11.77 288 15.60 420 15.68 12.62 +2.73 +23.7 GSE Sy Q GVP 11 3.85 2.00 4 2.50 1523 2.65 2.33 -.04 +19.0 GSI Tech Q GSIT 9.00 4.62 55 7.96 320 8.04 7.45 -.17 +54.9 GSV Cap Q GSVC 5 8.39 4.99 229 7.10 1127 7.17 6.54 +.03 +36.0 GTT Comm N GTT 52.45 21.68 662 29.11 3687 42.60 28.01 -13.25 +23.0 GTY TchHl Q GTYH 100 12.24 8.01 40 9.96 134 10.09 9.11 +.71 -.9 GTY Tch wt Q GTYHW 1.29 G-III s Q GIII 18 51.20 25.43 650 37.53 4003 42.75 36.32 -5.88 +34.6 GTx Inc rs Q GTXI 25.60 .74 86 1.13 303 1.20 1.08 -.01 +44.9sGW Pharm Q GWPH 196.00 90.14 589 178.31 4624 196.00 171.56 +2.81 +83.1sGWG Hldgs Q GWGH 4.30e 17.50 4.80 18 15.80 151 17.50 14.00 +1.57 +78.9 GabCvInc N GCV .48 9.3 6.95 3.99 41 5.16 270 5.26 5.12 -.11 +17.5 GabCv pfB N GCVpB 1.50 5.7 27.95 25.46 1 26.46 2 26.57 26.30 +.19 +2.6 GabDvInc N GDV 1.32 6.1 24.30 16.92 158 21.56 1157 22.09 21.18 -.50 +17.8 GabDiv pfA N GDVpA 1.47 5.6 26.39 25.14 3 26.11 9 26.29 26.05 +.04 +2.8 GabDiv pfD N GDVpD 1.50 5.8 26.55 25.06 0 26.05 2 26.24 26.05 -.19 +2.5 GabDiv pfG N GDVpG 1.31 5.2 25.66 23.63 3 25.41 24 25.55 25.17 +.06 +7.1 GabelliET N GAB .60 9.7 6.64 4.75 369 6.20 2684 6.27 6.11 -.08 +21.6 GabllE pfD N GABpD 1.47 5.6 26.29 24.68 1 26.07 6 26.07 25.91 +.06 +2.9 GabllE pfG N GABpG 1.25 5.1 24.75 21.12 1 24.32 11 24.44 24.21 -.02 +7.6 Gabeli pfJ N GABpJ 26.64 24.11 1 25.82 6 26.27 25.69 -.19 +4.2 GabEq pfH N GABpH 1.25 5.1 24.99 20.86 2 24.63 16 24.74 24.50 -.08 +8.4 GabGSmM N GGZ 12.38 9.39 12 11.74 91 11.95 11.69 -.23 +20.0 GabGSm pfA N GGZpA 1.36 5.4 27.63 23.00 1 25.25 14 25.42 25.19 -.03 +3.7 GabGUtil A GLU 1.20 6.7 20.31 15.03 15 18.00 123 18.61 17.80 -.47 +11.8 GabGUtil pf A GLUpA 3.00 6.5 55.40 43.26 46.03 -5.1 GabGoAn n A GGO 23.07 13.39 1 16.03 2 16.90 16.03 -.68 +13.7tGabGo pfA A GGOpA 45.00 40.88 40.88 1 41.40 40.88 -.04 -2.7 GabHlthW N GRX .52 4.9 11.15 8.76 31 10.60 174 10.80 10.52 -.15 +14.6 GabHlt pfA N GRXpA 1.44 5.6 25.87 24.10 1 25.74 12 25.80 25.63 +.06 +2.6 GabHlt pfB N GRXpB 1.47 5.7 26.18 25.20 1 25.99 2 26.04 25.98 -.03 +2.2 GabMultT N GGT .88e 10.6 9.78 6.90 72 8.31 280 8.48 8.18 -.18 +17.7 GabMul pfE N GGTpE 24.75 22.07 3 24.60 13 24.70 24.30 +.02 +7.8 GabUtil N GUT .60 8.7 7.10 5.68 111 6.89 789 6.90 6.61 -.04 +16.0 GabUt pfA N GUTpA 1.41 5.4 26.73 24.71 26.20 +4.1 GabUtil pfC N GUTpC 27.27 23.75 1 25.71 4 26.26 25.71 -.29 +6.3 Gaiam A Q GAIA 22.75 8.45 116 8.93 640 9.78 8.90 -.77 -13.8tGain Cap N GCAP .24 4.9 8.37 4.58 255 4.90 1154 5.26 4.58 -.23 -20.5 Galapag n Q GLPG 125.48 85.00 163 116.78 513 117.31 111.74 +1.83 +27.3 GalectinTh Q GALT 9.49 3.10 228 4.52 1025 4.70 4.31 -.08 +31.8 Gallaghr N AJG 1.72 2.1 32 84.14 64.54 610 83.47 4279 84.12 81.39 +.34 +13.3 GalmedPh Q GLMD 11 27.06 5.36 32 7.00 481 8.10 6.92 -.79 +2.5 GamGldNR A GGN .84 19.4 5.21 3.51 437 4.33 2065 4.36 4.29 +.01 +17.0 GamGld pfB A GGNpB 1.25 5.3 23.82 21.25 3 23.66 17 23.79 23.40 +.16 +8.3 GamNRG&I N GNT .84 15.2 6.50 4.52 67 5.51 291 5.55 5.38 +.08 +11.3 GamNR pfA N GNTpA 1.30 5.4 24.30 21.60 3 24.03 18 24.15 23.99 -.13 +8.7tGameStop N GME 1.52 17.9 17.27 8.47 2301 8.48 11941 8.92 8.36 -.49 -32.8 Gamida n Q GMDA 15.41 6.65 3 7.65 42 8.00 7.30 -.30 -23.0 Gam&Lsr n Q GLPI 2.72 6.8 13 40.69 31.19 539 40.00 5026 40.65 38.92 -.48 +23.8 Gannett n N GCI .64 7.2 11.99 8.37 694 8.89 4297 9.38 8.55 -.37 +4.2tGap N GPS .97 4.0 10 34.21 24.25 4147 24.36 18725 25.75 24.06 -1.62 -5.4 GardDnv n N GDI 27 36.16 18.70 1306 34.31 8971 34.71 32.55 -.39 +67.8 Garmin Q GRMN 2.12 2.7 22 89.72 58.71 960 79.31 5207 79.56 77.31 -.24 +25.3 GarrtMot n N GTX 19.71 11.01 863 18.28 3350 19.25 17.50 -.15 +48.1 GarrisnCap Q GARS .92 13.2 41 8.95 6.03 32 6.99 156 7.01 6.82 +.03 +8.7sGartner N IT 47 161.85 120.89 678 153.86 4011 161.85 150.65 -6.12 +20.4 GasLogPt N GLOP 2.09f 10.0 10 25.99 17.97 123 20.86 659 21.00 19.90 -.03 +5.4 GasLPt pfA N GLOPpA 26.75 18.75 13 24.30 87 24.30 24.02 +.10 +11.3 GasLg pf B N GLOBpB 24.70 17.85 6 23.44 56 23.48 23.16 +.06 +15.3 GasLog pfC N GLOPpC 2.13 8.9 24.82 18.16 6 23.87 39 24.00 23.72 -.01 +17.8tGasLog N GLOG .60 3.9 33 23.14 14.59 338 15.21 2434 15.60 14.59 -.49 -7.6 GasLog pfA N GLOGpA 2.19 8.3 28.20 24.10 3 26.23 21 26.36 26.15 -.07 +3.3 GatesInd n N GTES 24 20.29 12.20 403 13.26 2756 16.24 13.05 -2.77 +.2 GeeGroup A JOB 3.25 .54 3 1.19 16 1.25 1.17 -.06 +69.3 Gemphire n Q GEMP 11.43 .57 126 1.05 223 1.35 1.00 -.22 +29.6 GencoSh rs N GNK 20.07 6.83 290 9.07 1388 10.04 8.25 -1.07 +15.0 Gencor s Q GENC 9 16.60 10.50 21 12.32 67 13.00 12.13 -.65 +12.3 Generac N GNRC 18 60.70 45.43 346 58.08 1998 59.77 57.07 -1.91 +16.9 GAInv N GAM 1.15e 1.0 37.33 27.00 12 34.81 150 35.38 34.38 -.43 +22.4 GAInv pfB N GAMpB 1.49 5.6 27.90 25.25 3 26.78 16 26.87 26.70 +.02 +4.1 GenDynam N GD 4.08f 2.4 18 208.88 143.87 1245 173.08 8775 175.71 167.17 -3.61 +10.1 GenElec N GE .04 .4 15.59 6.66 62884 10.13 277292 10.49 9.77 -.37 +33.8 GenFin Q GFN 16.15 8.64 23 9.32 142 9.99 9.13 -.35 -7.8 GenFin pfC Q GFNCP 8.90 8.7 105.85 96.00 1 102.71 9 103.50 101.90 -.05 +3.2 GenFin 21 Q GFNSL 2.03 7.9 26.16 23.20 5 25.57 20 25.68 25.53 -.05 +2.4 GenMills N GIS 1.96 3.8 15 52.17 36.42 2913 51.54 15251 51.61 50.61 +.36 +32.4 GenMoly A GMO .46 .16 97 .20 607 .22 .20 +.00 -10.7 GenMotors N GM 1.52 4.0 45.00 30.56 6385 37.89 47849 38.89 37.04 -.91 +13.3 Gensco N GCO 13 51.85 37.00 270 46.04 1123 46.75 44.27 -.42 +3.9 GenesWyo N GWR 29 92.91 68.27 232 86.41 1729 89.49 84.00 -3.60 +16.7 GenesisEn N GEL 2.14e 9.8 25.52 17.55 465 21.87 2369 22.02 20.82 +.18 +18.4 GenesisHlt N GEN .24 18.3 2.86 1.10 152 1.31 600 1.35 1.25 +11.0 GeneticT rs Q GENE 2.04 .51 45715 1.38 45907 1.58 .65 +.62 +151.4 Genfit n Q GNFT 26.25 20.81 14 23.54 149 24.61 23.20 -.11 +6.2 GenieEn n N GNE .30 3.1 10.55 4.81 291 9.76 1452 9.88 8.42 +1.01 +61.9sGenieE pfA N GNEpA .64 7.6 8.36 6.54 18 8.35 89 8.44 8.08 +.11 +11.5 GeniusBr n Q GNUS 3.44 1.63 158 1.91 981 2.33 1.85 -.01 -11.2 GenMark Q GNMK 8.81 3.58 322 7.55 1821 8.17 7.21 -.41 +55.3 GenoceaB Q GNCA 1.02 .28 362 .71 1967 .75 .68 +.01 +148.4 Genomic Q GHDX 43 92.18 34.39 807 58.27 3977 67.94 56.40 -9.28 -9.5 Genpact N G .34f 24 37.70 25.48 881 36.18 4549 36.31 35.42 -.15 +34.0 Genprex n Q GNPX 18.44 .95 36 1.80 252 1.89 1.72 -.03 +63.6 Gentex Q GNTX .46f 2.0 8 25.41 17.80 1511 22.62 7380 23.60 22.20 -.77 +11.9 Gentherm Q THRM 29 50.30 34.05 152 40.90 955 41.77 39.66 -.67 +2.3 GenuPrt N GPC 3.05 3.1 18 115.20 89.87 687 98.63 4628 101.67 96.89 -3.49 +2.7 Genworth N GNW 2 5.02 3.08 5066 3.60 16668 3.96 3.59 -.28 -22.7 GeoGrp s N GEO 1.92 9.1 13 28.06 18.18 401 21.00 2537 21.27 20.20 -.07 +6.6 GeoPark N GPRK 21.88 10.89 204 15.50 1069 15.79 14.01 +.08 +12.2 GaPw 77 n N GPJA 25.48 20.65 14 25.17 53 25.34 25.05 +18.7 GeospcT hs Q GEOS 16.92 9.93 34 15.01 255 15.89 13.99 -.32 +45.6 Gerdau N GGB .02e .6 5.00 3.37 8658 3.54 76255 3.73 3.42 -.05 -5.9 GerABcp s Q GABC .68 2.3 15 38.20 26.20 36 29.72 427 30.54 29.25 -.28 +7.0 GerNew N GF 1.23e .6 15.75 11.05 5 14.46 82 14.65 14.29 -.31 +23.6 GeronCp Q GERN 6.99 .96 1359 1.74 7310 1.82 1.67 -.06 +74.0 GettyRlty N GTY 1.40 4.3 18 35.03 24.34 138 32.21 564 33.22 31.88 -.86 +9.5 Gevo rs Q GEVO 24.74 1.79 140 2.08 986 2.29 2.04 -.04 +6.1 Gibraltar Q ROCK 23 49.10 31.96 103 38.10 758 39.73 37.13 +.15 +7.1 GigCapit n N GIG 10.30 9.73 1 10.25 52 10.27 10.24 +.10 +1.5tGigaMda rs Q GIGM 3.35 2.38 3 2.40 58 2.48 2.38 -.08 -20.0 GilatSatell Q GILT .45p 27 10.74 7.54 1 8.98 21 9.10 8.60 +.05 -2.0 Gildan s N GIL .54f 1.4 22 38.28 25.33 366 37.63 2897 38.09 37.07 +.01 +23.9 GileadSci Q GILD 2.52 3.8 10 79.61 60.32 5910 65.57 37573 67.80 64.12 -1.56 +4.8 GlacierBc Q GBCI 1.04a 2.4 22 47.67 36.84 263 42.70 1143 43.44 41.61 -.54 +7.8 GladstnCap Q GLAD .84 8.9 10 9.87 6.41 141 9.42 504 9.55 9.36 -.07 +29.0 Gladst24 pf Q GLADN 1.50 5.9 26.12 22.88 0 25.59 8 25.59 25.31 +.16 +3.7 GladstnCm Q GOOD 1.50 6.9 59 22.83 16.89 79 21.72 548 21.79 21.34 +21.2 GladCm pfA Q GOODP 1.94 7.3 27.25 24.60 1 26.45 8 26.52 26.32 +.10 +6.0 Gladstn pfB Q GOODO 1.88 7.1 28.99 24.02 3 26.23 8 26.64 26.06 -.13 +3.1 GladCm pfD Q GOODM 1.75 6.9 25.88 23.03 1 25.28 15 25.51 25.24 -.09 +8.6 GladstInv Q GAIN .82a 6.7 16 12.70 8.70 98 12.25 473 12.54 12.15 -.20 +31.4 GldsInv pf D Q GAINM 1.56 6.1 28.09 24.36 3 25.54 5 25.55 25.49 +.07 +2.2 GladstIn pfE Q GAINL 1.59 6.1 27.00 23.25 1 26.00 14 26.13 25.63 +.15 +9.0 GladstLnd Q LAND .53f 4.2 32 13.85 11.12 42 12.48 297 12.69 12.32 -.17 +8.7 GladLnd pfA Q LANDP 1.59 6.2 27.95 25.00 1 25.81 4 25.91 25.72 +.03 +1.3 Glatfelter N GLT .52 3.3 12 20.51 9.29 173 15.73 1063 15.99 15.30 -.04 +63.3 Glaukos n N GKOS 83.14 31.09 691 69.10 3529 76.20 67.13 -6.28 +23.0 GlaxoSKln N GSK 2.89e 7.3 42.36 36.41 2574 39.53 11500 40.61 39.13 -1.22 +3.5 GlenBurnie Q GLBZ .40 3.7 15 13.55 10.00 1 10.75 3 10.75 10.25 +.04 +3.1sGblBldT n Q GBT 60.12 30.15 484 58.83 3744 60.12 53.85 +3.65 +43.3 GblBrCopp N BRSS .36 .8 23 44.08 24.06 174 43.33 1364 43.84 43.30 -.23 +72.3 GblEagEnt Q ENT 3.16 .50 260 .88 2630 .91 .71 +.10 -60.5 GlbIndem Q GBLI 1.00 3.2 14 42.24 26.01 6 31.24 49 32.04 29.80 -.16 -13.8 GlbIndm 45 Q GBLIZ 1.94 7.7 26.00 22.20 3 25.21 25 25.22 25.13 +.01 +5.6 GlbIndem 47 Q GBLIL 1.97 7.7 26.10 23.07 7 25.48 24 25.50 25.40 -.08 +6.3 GlbMed n N GMRE .20p 11.02 8.08 423 10.70 1541 10.74 9.90 +.33 +20.4 GlMed pfA N GMREpA 1.88 7.3 26.00 22.03 2 25.75 17 25.77 25.53 +.05 +5.2 GlobNetL n N GNL .94 4.9 31 22.53 16.95 864 19.17 3437 19.35 18.44 -.02 +8.8 GlNetL pfA N GNLpA 1.81 7.1 26.22 21.74 10 25.65 136 25.78 25.55 +.14 +3.9 GlobPtrs N GLP 2.04f 10.4 21.05 13.63 73 19.59 489 20.12 19.19 +.19 +20.2 GlobPtr pfA N GLPpA 2.44 9.6 25.99 22.95 2 25.50 12 25.78 25.36 -.05 +7.2sGlobPay s N GPN .04 49 147.77 94.81 882 146.89 3794 147.77 142.65 +.99 +42.4tGlSlfStor n Q SELF .26 7.1 4.45 3.65 2 3.68 230 3.83 3.65 -.16 -6.2 GlbShip pfB N GSLpB 2.19 9.9 25.25 15.60 8 22.03 33 22.42 21.26 +.43 +9.3 GlShipLs rs N GSL 12.24 4.00 9 6.18 73 6.41 5.45 +.48 GlWatRs n Q GWRS .29 3.0 11.61 8.63 21 9.60 60 9.72 9.30 -.10 -5.3 GlbXNordic N GXF .83e 4.0 23.24 18.61 0 20.79 8 21.23 20.47 -.58 +5.9 GbXSpDvE N SDEM .63e 15.86 12.40 4 13.24 49 13.59 12.98 -.50 +4.2 GbXSpdvRE Q SRET 1.24 8.3 15.99 13.22 134 14.95 905 15.11 14.67 -.17 +10.2 GbXUSRota N SCTO .12p 27.65 22.09 24.00 1 24.49 23.90 -.71 +4.4 GblXEffic N EFFE .16p 27.20 24.41 0 24.99 2 25.26 24.75 -.36 +1.6 GblXPortgl N PGAL .36e 3.4 13.33 9.88 2 10.70 69 10.92 10.58 -.34 +6.2 GblXColum N GXG .41e 4.5 10.99 7.60 132 9.19 400 9.38 9.03 -.19 +18.0 GblXEmFtr N EMFM .40e 2.0 23.48 19.43 1 20.47 45 20.72 20.28 -.43 +4.1 GbXMLP&E N MLPX .60 4.7 14.28 10.29 187 12.90 1729 12.94 12.52 -.02 +18.0 GblXChMat N CHIM .24e 1.5 21.87 14.21 1 15.53 2 16.14 15.05 -1.15 +6.2 GblXArg N ARGT .09e .3 31.89 21.75 29 27.81 176 28.26 27.12 -.46 +18.5 GblXSDvUS N DIV 1.93 8.3 25.64 21.62 113 23.16 692 23.40 22.70 -.23 +3.3 GXSupInPf N SPFF .99 8.6 12.10 10.83 37 11.55 238 11.60 11.51 -.05 +4.7 GblXGuru N GURU .28e .9 33.76 26.07 3 32.67 23 33.47 32.15 -.93 +18.4 GbXGreece N GREK .13e 1.6 10.17 6.77 339 8.07 2224 8.33 7.86 -.43 +17.0 GblXChCon N CHIQ .12e .7 19.98 12.56 81 16.03 526 16.76 15.55 -1.37 +23.6 GblXSocM Q SOCL 38.00 26.28 18 33.20 167 34.28 32.60 -1.40 +20.5 GblX MLP N MLPA .90e 10.2 10.26 7.27 1529 8.83 4133 8.83 8.42 +.05 +15.1 GblXFertil N SOIL .25e 2.7 11.01 8.58 3 9.29 13 9.37 9.11 -.18 +4.8 GblXChiEn N CHIE .41e 3.7 13.77 10.22 1 11.23 2 11.72 11.23 -.83 +4.3 GblXSupDv N SDIV 1.42e 7.8 21.40 16.66 380 17.49 1695 17.68 17.17 -.30 +2.3 GlbXChiFn N CHIX .34e 2.1 19.14 14.29 120 16.10 997 17.20 15.69 -1.69 +10.0 GbXSEAsia N ASEA .42e 2.6 17.47 14.66 8 16.07 94 16.42 15.87 -.39 +5.4tGblXPakist N PAK 12.59 7.70 47 7.68 197 8.00 7.68 -.32 -4.8 GblXChiInd N CHII .35e 2.6 15.78 12.33 13.27 1 13.69 13.24 -.96 -.8 GblXNorway N NORW .83e 6.7 15.47 11.37 21 12.47 76 12.55 12.15 -.13 +8.1 GblXScUS n N SCIU 33.54 26.89 6 32.22 37 32.60 31.73 -.47 +15.4 GblXScEu n N SCID 28.78 21.68 24.42 3 24.62 24.12 -.47 +11.1 GblXScAs n N SCIX 26.49 21.68 0 24.71 3 24.78 24.48 -.38 +12.7tGbX Geno n Q GNOM 15.39 13.60 7 14.06 34 14.50 13.60 -.42 -6.6 GbX Cld n Q CLOU 15.79 14.55 319 15.46 1798 15.76 14.85 -.31 +4.5 GbX Ecm n Q EBIZ 19.13 13.89 2 17.88 35 18.78 17.58 -1.25 +28.7 GblXScJp n N SCIJ 31.82 25.72 0 26.34 1 27.06 26.20 -.99 +2.0 GbX ChUt n N CHIU 16.51 14.64 14.68 1 15.05 14.68 -.70 -1.2 GbX ChRE n N CHIR 19.93 14.53 17.46 0 18.08 17.44 -1.16 +15.9 GbX ChIn n N CHIK 20.19 13.80 2 17.23 30 18.19 16.61 -1.78 +23.2 GbX ChHl n N CHIH 18.54 13.30 1 16.27 4 16.95 15.46 -.93 +19.9 GbX ChCn n N CHIS 21.91 15.05 0 19.63 12 19.89 18.95 -.66 +31.0 GbX ChLC n N CHIL 30.32 24.07 1 27.90 7 29.14 27.06 -2.13 +15.5 GbX Auto n Q DRIV 15.78 11.34 5 13.39 29 13.98 13.19 -.80 +14.8 GbX US pf n N PFFD 26.22 21.98 54 24.11 261 24.32 24.03 -.09 +6.9 GbXNigeria N NGE .31e 1.9 23.48 15.40 5 16.11 61 16.22 15.86 +.11 -1.6 GbX US Inf N PAVE 17.63 11.81 18 16.06 202 16.39 15.74 -.49 +19.3 GblFound n N BOSS 22.52 15.53 2 19.77 3 20.39 19.50 -.63 +21.0 GblX SupDv Q EFAS 18.45 14.52 1 15.75 15 15.91 15.61 -.34 +4.4 GblXYldco Q YLCO .51 4.0 13.38 11.06 8 12.82 27 13.10 12.56 -.17 +14.2 GblX Rob n Q BOTZ 24.05 16.01 659 20.60 3984 21.46 20.15 -1.16 +23.1 GlbXCon ef Q KRMA 22.05 17.55 5 21.46 34 21.89 21.01 -.46 +17.1 GblXMilTh Q MILN 24.96 18.56 39 24.21 222 24.84 23.85 -.65 +23.1 GbX Longv Q LNGR 22.79 18.03 2 20.65 16 21.04 20.44 -.20 +8.8 GlX Intrn n Q SNSR 21.05 15.39 27 19.29 177 19.85 18.89 -.71 +19.5 GbX HlthW Q BFIT 20.56 16.81 1 20.10 7 20.27 19.82 -.42 +14.2 GblXSupdiv Q ALTY 1.25 8.4 15.69 12.89 2 14.83 46 15.01 14.67 -.17 +11.6 GlX Fintc n Q FINX 29.32 20.66 141 28.32 825 28.66 27.55 -.16 +28.2 GlbXCop rs N COPX .43e 2.2 27.89 17.52 144 19.98 529 20.80 19.61 -1.26 +9.1 GlbXSilv rs N SIL 31.64 22.36 333 22.88 682 24.31 22.81 -.92 -8.6 GlbXLith rs N LIT 35.00 25.72 118 27.18 521 28.01 26.61 -1.11 +.7 GbX Gold rs N GOEX 23.54 17.51 1 19.60 10 19.74 19.14 +.17 -1.3 GbXUran rs N URA 14.75 11.00 110 11.62 601 12.05 11.44 -.53 -.4 GlXCatholc Q CATH 36.54 29.28 5 35.25 135 35.98 34.75 -.90 +16.0sGlblScape A GSB .06a .7 47 8.93 3.20 183 8.38 850 8.93 8.05 +.79 +87.1 Globalstar A GSAT .73 .29 1285 .69 12862 .69 .56 +.12 +7.7sGlobantSA N GLOB 61 85.00 46.30 652 85.49 1783 85.70 75.00 +1.14 +51.8 GlobusM rs Q GLBS 9.49 2.61 63 2.94 648 3.12 2.75 +.14 +2.1 GlobusMed N GMED 32 57.83 38.01 649 44.00 3149 44.18 42.51 +.70 +1.7 GluMobile Q GLUU 11.75 5.02 2876 8.95 25850 11.28 8.66 -1.85 +10.9 GlycoMim Q GLYC 19.20 8.29 100 12.19 748 13.20 11.78 -.28 +28.7 GoDaddy n N GDDY 84.97 56.67 989 77.91 7488 79.89 75.70 -1.47 +18.7 Gogo Q GOGO 8.39 2.64 2167 5.43 7226 5.47 4.89 +.20 +81.6 GolLinhs s N GOL 16.60 4.43 1359 12.81 6458 12.90 11.26 +.79 -5.5tGolLNGLtd Q GLNG .60 3.1 35.54 18.37 733 19.13 3590 20.09 18.37 -1.23 -12.1 GolLNGPt Q GMLP 1.62 13.7 21.00 10.23 238 11.83 1727 12.72 11.34 -.76 +9.5 GolrLNG pf Q GMLPP 2.19 8.8 26.15 21.26 10 24.86 100 25.42 24.75 +.06 +4.7 GoldFLtd N GFI .01e .4 4.45 2.20 2997 3.72 17020 4.00 3.70 +.01 +5.7tGoldResrc A GORO .02 .6 80 7.33 3.25 496 3.21 3846 3.75 3.17 -.37 -19.8 GoldStdV g A GSV 1.86 .86 104 1.02 1061 1.09 .98 +.01 -18.4 GoldBull n Q DNJR 13.56 3.35 11 5.23 53 7.12 5.01 -1.07 -19.5 GoldenEnt Q GDEN 25 34.45 13.00 142 14.70 839 15.40 13.97 -.57 -8.2 GoldenMin A AUMN .43 .19 22 .27 264 .28 .25 +.01 +23.3 GoldenOc rs Q GOGL .20m 3.7 9 10.05 4.61 88 5.47 743 5.59 5.22 -.35 -11.2 GoldSt grs A GSS 7 4.67 2.43 161 4.03 887 4.15 3.86 -.05 +27.9 GldFld A GV 7 4.96 1.98 17 2.61 256 2.95 2.51 -.01 +15.5 GoldS pfJ N GSpJ 1.38 5.3 26.92 23.61 49 26.14 193 26.14 25.93 +.06 +8.0 GS BDC n N GSBD 1.80 8.7 10 22.75 17.73 125 20.67 432 21.00 20.42 -.10 +12.5 GS ActbtInt N GSIE 30.90 24.47 408 28.20 1294 28.63 27.84 -.66 +11.2 GS ActEM N GEM 36.36 28.65 92 32.03 506 32.97 31.43 -1.51 +6.3 GS NewA n N GBUY 54.72 49.35 0 52.63 3 54.07 51.76 -2.09 +4.6 GS Manuf n N GMAN 52.16 47.21 1 49.56 4 51.35 49.30 -2.36 +3.8 GS Humn n N GDNA 51.05 46.82 1 48.66 5 49.96 47.94 -1.03 -.2 GS ActEur N GSEU .60e 32.62 25.54 3 29.62 12 29.95 29.26 -.58 +12.3 GS FnRe n N GFIN 54.55 49.13 1 53.52 10 54.19 52.35 -.72 +8.1 GS Data n N GDAT 54.23 48.36 3 51.76 11 53.28 51.07 -2.04 +5.8 GS AcInf n N GTIP 51.28 49.05 1 51.14 3 51.14 50.95 +.19 +3.4 GS ActJpn N GSIY 34.85 27.89 1 30.34 8 31.03 29.80 -1.00 +5.3 GS US LgC N GSEW 47.17 37.19 9 46.05 48 46.70 45.21 -.77 +16.9 GS HYBd n N GHYB 49.29 45.27 0 48.75 9 48.95 48.53 -.18 +6.0 GS CpBd n N GIGB 49.76 46.78 14 49.45 69 49.59 49.40 +.01 +4.6 GS ActLgC N GSLC 59.45 47.12 355 57.75 1547 58.85 56.59 -1.20 +14.8 GS 0-1Yr n N GBIL 100.29 99.96 230 100.15 1103 100.17 100.11 +.05 +.1 GS Indus n N GVIP 60.24 45.78 6 58.09 55 59.54 56.84 -1.66 +18.2 GS SCap n N GSSC 49.66 33.85 2 44.70 24 45.91 44.14 -1.14 +15.0 GSCI37 N GSC 34.91 17.82 23.74 0 24.16 23.66 -.16 +23.0 GoldmanS N GS 3.40f 1.7 8 245.88 151.70 2083 202.05 11136 206.98 197.91 -5.47 +21.0 GoldS pfK N GSpK 1.59 5.9 28.02 24.54 58 27.16 220 27.18 26.86 +.15 +6.9 GoldS pfN N GSpN 26.99 24.71 41 26.34 173 26.38 26.20 -.05 +3.9 GoldS pfB N GSpB 1.55 5.7 27.68 25.25 6 27.18 50 27.33 26.53 +.38 +6.6 GoldS pfC N GSpC 1.02 5.1 25.27 17.16 10 20.03 69 20.16 19.88 -.08 +9.5 GoldS pfA N GSpA .96 5.0 23.97 16.45 27 19.34 266 19.55 19.13 -.18 +10.1 GoldS pfD N GSpD 1.02 5.2 23.52 16.60 86 19.62 431 19.78 19.44 -.11 +12.1 GS MLPEn N GER .64 11.5 7.13 3.88 404 5.57 1370 5.58 5.28 +.12 +26.9 GS MLPInc N GMZ 1.38 17.4 10.14 6.00 215 7.94 924 7.95 7.61 +.05 +13.3 GolubCap Q GBDC 1.28a 7.2 12 19.89 16.21 241 17.88 1092 18.39 17.88 -.43 +8.4 GoodTimes Q GTIM 5.25 2.08 8 2.34 41 2.34 2.23 +.07 -6.4 GoodrPet n A GDP 15.75 11.60 17 12.62 78 13.18 12.18 -.63 -6.5tGoodyear Q GT .64 3.7 7 26.53 16.87 2574 17.23 13344 18.28 16.68 -1.17 -15.6 GoosehIn n Q GSHD .41e 38.18 13.22 58 33.11 720 35.49 31.57 -1.83 +25.9 GoPro Q GPRO 7.60 4.00 15127 6.41 47186 7.15 5.86 +.38 +51.2 GordPoin n Q GRAQ 10.45 9.71 1 10.28 131 10.28 10.25 +.02 +2.8 GordPoi un Q GPAQU 10.55 10.08 1 10.50 9 10.52 10.50 +.00 +1.2 Gores III un Q GRSHU 10.65 9.94 10.35 +3.0sGoresM un Q GMHIU 10.32 10.06 15 10.30 45 10.35 10.20 +1.8 GormanR N GRC .54 1.6 22 38.26 29.94 37 33.37 201 33.80 32.65 -.10 +3.0 Gossamr n Q GOSS 25.06 15.59 93 19.42 356 19.88 17.00 +1.93 +8.2 GovPrpIT rs Q GOV 11 68.84 26.16 27.48 GovPrpIT46 Q GOVNI 1.47 5.9 25.63 20.87 15 25.00 98 25.04 24.81 +.04 +13.0 vjGrace N GRA 1.08 1.4 22 78.93 59.22 363 74.67 2083 76.90 73.48 -1.84 +15.0 Graco s N GGG .64 1.2 26 53.91 37.36 538 51.41 2711 51.73 50.26 -.89 +22.8 GrahamCp N GHM .40 2.0 15 28.98 19.00 6 20.30 39 21.21 20.29 -.63 -11.1 GrahamH s N GHC 5.56 .8 26 752.74 537.40 36 700.10 174 714.76 681.22 -16.52 +9.3 Graingr N GWW 5.76f 2.2 19 372.06 265.00 457 267.69 2654 279.88 266.23 -14.42 -5.2 Grmrcy pfA N GPTpA 1.78 7.1 25.85 24.95 24.99 GranTrra g A GTE 3.96 2.03 2125 2.14 14883 2.30 2.06 -.10 -1.4 GranaMon N GRAM .25e 7.1 4.10 2.40 37 3.52 238 3.71 3.43 -.10 +13.2 GrCanyEd Q LOPE 25 130.10 90.67 347 117.74 2990 120.27 109.57 -.38 +22.5 GraniteC N GVA .52 1.2 60.11 38.55 263 43.43 2025 47.02 42.07 -3.55 +7.8 GranitPnt n N GPMT 1.68f 8.7 27 19.69 16.80 415 19.21 2669 19.38 18.89 -.12 +6.5 GraniteRE N GRP/U 2.30 49.18 36.43 6 45.22 25 45.52 44.54 +.28 +16.3 GrntPlt n N PLTM 9.10 8.42 6 8.59 14 8.73 8.42 -.09 +1.4 Gran Gld s N BAR 13.42 11.72 253 12.82 7350 12.86 12.74 +.07 GranCom n N COMB 27.39 22.78 5 23.61 63 23.95 23.51 -.35 +2.8 GranSP n N COMG 32.03 19.26 1 22.30 8 22.65 22.23 -.25 +14.7 GrphTInt n N EAF 1.57e 13.0 24.36 10.27 839 12.11 5386 12.53 11.73 -.38 +5.9 GraphPkg N GPK .30 2.2 14 15.33 10.04 2217 13.66 18092 14.06 13.31 -.41 +28.4 Gravity s Q GRVY 58 74.85 15.44 42 67.18 150 68.59 63.60 +.03 +60.1 GrayTelev N GTN 16 25.31 10.70 1239 20.34 7522 23.21 19.13 -2.36 +38.0 GrayTvA N GTN/A 31 23.30 9.50 20.33 2 22.28 20.33 -1.79 +53.4 GrtAjax n N AJX 1.20 8.5 9 14.37 11.56 30 14.18 176 14.26 13.97 -.02 +17.7 GrtAjx24 n N AJXA 25.98 23.46 1 25.62 9 25.85 25.50 -.23 +7.5 GrtBasG g A GBG .09 GrElCp hn Q GECC 1.24 14.6 10.07 7.47 23 8.47 191 8.66 8.35 -.12 +7.9 GrElm22 n Q GECCL 1.63 6.5 26.97 23.03 1 25.22 9 25.25 25.15 +.03 +2.3 GrElm25 n Q GECCM 1.69 6.7 27.04 23.50 1 25.33 5 25.54 25.27 -.07 +4.4 GrElm hn Q GEC 4.75 2.88 5 4.15 29 4.30 4.15 -.14 +22.8 GrLkDrge Q GLDD 11.26 4.70 434 10.90 3271 11.19 10.67 -.34 +64.7 GtPanSilv g A GPL 1.28 .54 630 .79 2362 .91 .78 -.10 +11.0 GrtSoBc Q GSBC 1.28a 2.2 15 61.65 43.30 21 57.67 118 59.39 56.70 -1.52 +25.3 GrtWstBcp N GWB 1.20f 3.4 12 46.03 29.52 230 35.26 1483 36.18 34.58 -.35 +12.8 GreenBrick Q GRBK 11 12.50 6.65 108 9.33 548 9.47 8.51 +.27 +28.9tGreenDot N GDOT 22 93.00 41.67 1386 48.83 8947 66.34 41.67 -17.85 -38.6 GreenPlns Q GPRE .48 3.0 21.90 12.00 641 16.17 3920 16.97 14.27 -.86 +23.3 GrnP LP n Q GPP 1.90 12.7 8 17.80 13.30 34 14.93 163 15.44 14.75 -.38 +10.0 Greensky n Q GSKY 27.02 8.30 848 13.43 7746 15.20 12.77 -1.46 +40.3 GreenTrH n N GHG 25.10 9.50 12 13.65 337 14.72 13.08 -1.05 +5.1 GreenbCos N GBX 1.00f 2.8 9 64.87 31.12 372 35.47 2389 36.37 34.13 -.69 -10.3 GrCB NY s Q GCBC .40 1.3 18 35.00 28.85 1 30.73 12 31.25 30.51 -.51 -1.3tGreenhill N GHL .20 1.1 33.45 18.60 129 18.85 816 20.35 18.60 -1.58 -22.7 GreenlAc rt Q GLACR .69 .22 11 .38 11 .39 .30 +.01 -15.7 GreenlAc un Q GLACU 11.37 10.00 10.49 1 10.49 10.47 +.04 +2.2 GreenHl A n Q GNLN 29.00 12.90 511 16.25 3041 17.31 14.07 +2.02 -23.0 Greenlight Q GLRE 16.20 8.36 104 10.39 849 12.35 10.20 -1.63 +20.5 Greenpro n Q GRNQ 22.70 1.70 1 1.93 51 2.09 1.84 -.07 -58.9 Greif A N GEF 1.76 4.5 11 62.75 31.80 86 38.87 647 40.35 38.07 -1.22 +4.7 Greif B N GEF/B 2.60e 5.4 11 66.95 36.70 5 47.93 33 49.09 47.24 -1.19 +8.0 GrdsmHld n Q GSUM 7.05 1.29 14 3.68 137 3.80 3.59 -.03 +65.0 Griffin Q GRIF .45f 1.3 46.50 27.98 1 35.78 14 37.72 35.78 -1.55 +12.2 Griffon N GFF .29 1.8 17 23.55 9.65 179 16.04 1222 17.19 15.49 -.98 +53.5 GrifolsSA s Q GRFS .46e 2.5 24.97 17.42 839 18.41 4552 19.55 18.08 -.85 +.3 GrinrdSh n Q GRIN 20.50 4.90 2 5.25 15 5.50 5.15 +.10 -15.9 GritstOnc n Q GRTS 32.90 9.66 177 11.24 1005 11.61 10.25 +.49 -27.2sGroup1 N GPI 1.00 1.3 11 81.65 48.69 115 77.98 806 81.65 76.30 -.03 +47.9 Groupon Q GRPN 5.52 2.80 3446 3.52 19523 3.65 3.43 -.07 +10.0 GrubHub N GRUB 149.35 63.14 2445 66.60 9216 71.13 64.25 -4.42 -13.3 GAeroPac N PAC 4.68e 4.7 111.27 64.45 36 98.70 265 100.49 95.42 -1.01 +21.0 GpAeroCN Q OMAB 1.71e 3.5 20 58.10 33.39 22 49.27 230 49.82 47.16 -.55 +29.6 GpoASur N ASR 3.31e 212.70 127.95 43 164.12 260 166.65 159.21 -.19 +9.0 GpoAvalAc N AVAL .40 5.3 8.89 5.59 54 7.59 322 7.86 7.46 -.26 +28.6 GrpoFin Q GGAL .31e 1.3 53.77 18.30 1362 24.72 5481 26.35 23.09 +.23 -10.3 GpoSimec A SIM 10.64 8.01 9.15 6 9.36 8.96 +.25 -4.7 GpSuprvi n N SUPV 23.73 4.30 1693 5.44 8286 5.90 5.20 -.30 -37.3tGpTelevisa N TV 21.41 9.20 2511 9.20 14062 9.84 9.01 -.71 -26.9tGuangRy N GSH .63e 3.5 30.38 17.21 35 17.66 195 18.00 17.21 -.62 -5.5 GuarBcs n Q GNTY .68 2.4 17 36.30 24.27 22 28.55 148 28.96 27.07 +.05 -4.3 GuarFBc Q GFED .52 2.2 13 27.39 20.11 1 23.60 14 23.90 22.32 +.95 +8.1 GuardntH n Q GH 106.58 27.04 4936 76.00 8152 79.74 62.01 +6.98 +102.2 GuardHlt n Q GHSI 4.00 1.36 86 1.58 293 2.02 1.42 -.03 -57.1 Guess N GES .90 4.7 26.95 16.41 1448 19.01 10600 20.05 18.05 -1.40 -8.5 GuggBAB N GBAB 1.66 7.2 23.64 19.91 39 23.15 194 23.30 22.89 +.08 +5.6 Gug 27Cp n N BSCR 19.23 GugCrdAllo N GGM 2.18 10.5 23.04 17.00 14 20.70 118 20.81 20.45 -.04 +12.5 GugMCGth N RFG .75e .5 155.08 GugSCGth N RZG .56e .5 114.05 GugTech N RYT 1.09e .7 147.21 GugEnhEq N GPM .96 12.1 9.18 6.15 74 7.94 501 8.08 7.83 -.12 +17.1 GugHYBd23 N BSJN .15e 25.87 GugCpBd20 N BSCK .61e 2.9 21.04 GugMCCre N CZA 1.02e 1.6 64.81 GugStrOp N GOF 2.19 10.8 22.39 16.72 124 20.26 791 20.27 19.97 +.18 +10.9 Guidewire N GWRE 108.05 73.82 370 104.22 1519 105.10 100.78 -.28 +29.9 GulfIsland Q GIFI .04 .5 11.05 6.85 77 8.38 230 8.88 8.22 +16.1 GulfRes Q GURE 1.49 .65 12 1.22 108 1.26 1.16 -.04 +56.4 GulfportE Q GPOR 3 13.41 6.18 2083 7.40 17684 7.48 6.65 +.58 +13.0 Gyrodyne n Q GYRO 2.50e 21.16 16.76 2 19.10 5 19.10 18.50 +.10 +10.4H -:H&E Eqp Q HEES 1.10 3.8 18 40.39 18.12 122 29.20 1093 30.08 28.34 -1.09 +43.0 HCA Hldg N HCA 1.60f 1.3 19 147.42 100.64 1138 123.75 8008 128.90 121.15 -1.86 -.6 HCI Grp N HCI 1.60 3.8 59.32 36.72 50 42.06 303 42.66 40.80 +1.24 -17.2 HCP Inc N HCP 1.48 4.9 17 32.23 22.49 2442 30.33 13103 30.66 29.50 -.36 +8.6 HD Supply Q HDS 27 47.13 35.35 1767 43.23 8676 46.72 42.96 -3.77 +15.2 HDFC Bk N HDB .37e .3 120.64 85.43 448 117.12 2838 118.71 114.25 -2.77 +13.1 HEXO n A HEXO 8.40 4.91 5828 7.10 21743 7.80 7.10 -.63 HF Foods n Q HFFG 15.70 10.00 2 13.50 21 13.50 12.32 +.85 +1.5 HFF Inc N HF 1.80e 20 49.25 31.38 324 45.07 1464 47.16 44.67 -2.16 +35.9 HL Acq un Q HCCHU 10.54 10.05 1 10.48 51 10.50 10.48 -.05 +1.3 HL Acq rt Q HCCHR .86 .25 .28 7 .28 .28 -.02 -62.9 HMG A HMG 16.42 12.07 1 14.00 1 14.00 14.00 +1.4 HMN Fn Q HMNF 19 23.34 18.45 2 21.81 7 22.40 21.75 -.23 +11.2 HMS Hldgs Q HMSY 65 38.15 19.54 488 31.18 3440 32.50 30.01 -1.65 +10.8 HNI Corp N HNI 1.22f 3.3 17 45.40 32.99 111 36.71 795 37.92 35.72 -.75 +3.6 HP Inc N HPQ .64 3.4 6 27.08 18.46 9981 19.12 47820 20.11 18.78 -1.17 -6.5 HSBC N HSBC 1.50e 3.5 50.77 38.23 1446 42.86 10644 43.87 42.12 -1.84 +4.3 HSBC prA N HSBCpA 1.55 5.9 26.62 25.16 16 26.08 304 26.15 25.95 +.07 +1.2 HTG Mol h Q HTGM 5.46 2.03 232 2.33 1172 2.60 2.31 -.26 -8.3 HV Bcp n Q HVBC .50e 17.50 14.30 3 16.00 10 16.00 15.70 +.30 +6.8 HabitRest Q HABT 18.30 8.55 257 12.93 1596 13.08 11.89 +.68 +23.1 HackettGp Q HCKT .36f 2.2 15 22.84 15.16 98 16.26 954 17.26 15.38 +.66 +1.6 Haemonet N HAE 117.56 80.24 397 97.07 3712 99.71 91.61 +3.65 -3.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, May 11, 2019

PAGE 46

Hailiang n Q HLG 87.56 30.25 16 52.31 82 57.00 47.20 -5.59 +4.6 HainCels lf Q HAIN 31.53 14.45 1035 22.88 9110 24.23 21.37 +.40 +44.3tHalconRs n N HK 5.89 1.17 30987 .62 38210 1.31 .59 -.65 -63.4 HalladorE Q HNRG .16 2.8 6 7.98 4.75 151 5.70 677 5.77 4.89 +.63 +12.4 Hallibrtn N HAL .72 2.8 13 54.91 24.70 13983 25.36 56158 27.89 24.94 -2.41 -4.6 HallmkFn Q HALL 10 11.58 9.45 20 11.00 127 11.49 10.78 -.18 +2.9 Halozyme Q HALO 20.54 13.24 791 16.22 4060 17.43 15.86 -.86 +10.9tHamBchBr N HBB .36f 2.1 31.30 16.22 44 17.04 154 18.27 16.22 -1.36 -27.4 HamilLa n Q HLNE .85 1.7 28 54.59 31.81 133 49.54 648 52.15 48.41 -2.45 +33.9 HancJaf hn Q HJLI 5.64 1.31 53 2.04 154 2.40 1.99 -.22 +38.3 HancFinOp N BTO 1.48 4.4 40.00 25.81 37 33.48 230 34.66 32.75 -1.11 +19.9 HanJS N JHS .87e 6.2 14.56 12.38 18 13.98 63 14.06 13.93 -.05 +9.9 HanJI N JHI 1.45e 9.0 16.62 13.37 16 16.07 132 16.25 15.94 -.19 +13.8 HanPrmDv N PDT 1.08a 6.5 16.96 12.98 99 16.68 360 16.92 16.62 -.11 +20.3 HanPfEq N HPI 1.68 7.4 23.22 17.02 74 22.59 671 23.18 22.43 -.41 +19.9 HanPfd2 N HPF 1.68 7.7 22.37 17.26 40 21.94 140 22.32 21.92 -.13 +17.0 HanPfd3 N HPS 1.47 7.8 19.21 14.53 34 18.70 307 19.17 18.61 -.24 +18.1 HanTxAdv N HTD 1.45 5.9 25.30 19.53 41 24.69 236 25.15 24.59 -.32 +20.9 HancWhit Q HWC 1.08 2.5 11 55.00 32.59 326 42.48 2218 44.74 41.72 -1.99 +22.6 HancWht 45 Q HWCPL 1.49 5.8 26.43 22.58 1 25.83 10 25.84 25.61 +.03 +6.9 Hanesbds s N HBI .60 3.5 9 22.57 11.57 9090 17.00 32806 17.95 16.76 -.82 +35.7 HanmiFin Q HAFC .96 4.1 12 31.25 17.56 78 23.58 616 24.03 23.07 -.32 +19.7 HannArms N HASI 1.34f 5.0 27 27.87 17.76 627 26.72 1952 27.75 26.33 -.97 +40.3 HanoverIns N THG 2.40 1.9 67 131.44 104.59 172 123.68 892 123.76 120.20 +2.59 +5.9 HanovIns53 N THGA 1.59 6.2 26.77 23.75 4 25.55 46 25.65 25.50 -.18 +3.0 HarbrOne n Q HONE 61 19.95 14.90 71 18.84 397 18.90 18.58 +.05 +18.6 HarleyD N HOG 1.50 4.2 12 46.79 31.36 1232 35.90 7842 36.76 34.88 -1.31 +5.2 Harmonic Q HLIT 6.32 3.37 633 5.69 2473 5.86 5.61 -.05 +20.6 HarmonyG N HMY .05 2.21 1.43 2279 1.65 14963 1.78 1.61 +.05 -7.8 HarpoonT n Q HARP 17.85 9.06 7 10.36 27 10.83 9.96 -.23 -23.3sHarrisCorp N HRS 2.74 1.5 32 181.48 123.24 1136 181.70 5564 183.12 175.18 +3.81 +34.9 HarrowHl Q HROW 7.20 1.99 314 5.01 921 5.27 4.30 +.46 -12.0 Harsco N HSC .20m .8 69 30.05 18.87 952 26.90 5102 27.17 21.90 +3.92 +35.4 HarteHk rs N HHS 12.16 2.38 1 3.29 57 3.38 3.00 +.28 +36.0 Hrt TotR n N HTRB 41.61 38.34 39.98 24 40.07 39.98 +.08 +3.3sHrtMuOp n N HMOP 41.22 39.08 10 41.19 44 41.22 41.03 +.20 +3.3 HartfFn42 N HGH 1.97 7.1 30.29 27.06 35 27.82 331 27.92 27.72 -.05 +1.7 HartfdFn N HIG 1.20 2.3 18 54.04 40.54 2679 53.01 11015 53.15 51.77 +.29 +19.3tHrvrdBio Q HBIO 16 6.70 2.45 306 2.42 1763 3.05 2.41 -.51 -23.9 HarvCapCr Q HCAP .96 9.4 7 11.65 9.31 3 10.25 48 10.61 10.12 -.28 +2.0 HarvCr22 n Q HCAPZ 1.53 6.0 25.85 24.25 0 25.50 4 25.59 25.32 +.02 +1.8 Hasbro Q HAS 2.72 2.7 59 109.60 76.84 744 100.69 5364 104.36 98.50 -4.06 +23.9 Haverty N HVT .72a 3.9 19 25.09 18.00 452 18.55 1391 19.59 18.26 -.72 -1.2 HavertyA N HVT/A .38a 1.9 15 24.56 18.40 19.58 +6.4sHawaiiEl N HE 1.28 3.0 23 42.50 32.59 245 42.08 1503 42.50 41.08 +.45 +14.9 HawHold Q HA .48 1.8 4 44.25 24.24 627 26.72 2940 28.32 25.68 -1.33 +1.2 Hawkins Q HWKN .46f 1.2 19 44.03 31.05 22 37.98 143 40.53 37.31 -2.53 -7.3sHawthornB Q HWBK .48f 1.9 17 24.95 20.05 28 25.56 56 26.42 23.74 +1.81 +21.5 HaynesIntl Q HAYN .88 2.7 44.10 24.46 44 33.01 236 34.26 32.03 -1.37 +25.0 Hc2 Hldgs N HCHC 1.29 1 6.92 2.07 328 2.78 1707 2.81 2.27 +.42 +5.3stHeadHunt n Q HHR 16.55 14.62 1160 16.75 10493 16.95 14.62 +6.3 HlthCSvc Q HCSG .79f 2.3 48.73 28.24 853 34.04 3859 34.87 33.34 -.03 -15.3tHlthInsInn Q HIIQ 15 63.13 20.37 773 20.32 7611 27.80 19.57 -3.44 -24.0 HltSciAc un Q HSACU HlthcrRlty N HR 1.20 3.9 49 32.98 26.09 509 30.86 3066 31.45 29.99 -.44 +8.5 HlthcreTr N HTA 1.24 4.5 53 29.22 24.06 867 27.45 5106 28.08 26.76 -.61 +8.5 HealthEqty Q HQY 66 101.58 50.29 716 69.48 3619 72.04 67.02 -1.78 +16.5 HlthStrm Q HSTM 1.00e 61 31.86 23.06 76 26.26 557 27.53 25.68 -.76 +8.7 HrtlndEx Q HTLD .08 .4 20 21.66 17.00 234 19.43 1334 20.21 19.12 -.50 +6.2 HeartFn Q HTLF .64 1.4 14 61.95 41.57 57 44.78 280 46.79 43.71 -1.63 +1.9 HeatBio rs Q HTBX 2.98 .95 94 .99 593 1.07 .96 -.02 +1.0 HebronTc h Q HEBT 2.65 .50 33 .88 57 .93 .75 +.01 +3.9tHeclaM N HL .01e .6 4.05 1.76 17507 1.56 48296 2.12 1.53 -.49 -33.9tHeclaM pfB N HLpB 3.50 6.7 59.30 52.02 52.25 1 52.94 52.02 -.52 -4.8sHeico s N HEI .14 .1 107.45 71.47 368 104.55 1755 107.45 102.09 -.02 +35.1 Heico A s N HEI/A .14f .2 68 93.09 57.84 260 88.10 1197 91.73 86.38 -1.59 +40.0 HeidrkStr Q HSII .60 1.7 18 45.29 28.25 111 34.95 670 36.21 34.03 -.34 +12.1 HelenTroy Q HELE 11 145.47 87.45 191 139.68 1406 143.76 135.99 -4.83 +6.5 Helius Med n Q HSDT 13.20 1.77 128 2.02 546 2.41 1.98 -.33 -77.9 HelixEn N HLX 39 10.89 5.05 1196 7.43 5021 7.80 7.16 -.43 +37.3 HelmPayne N HP 2.80f 4.9 73.87 44.56 1133 57.47 4330 58.46 55.61 +.63 +19.9sHemisMda Q HMTV 15.26 11.20 70 14.75 186 15.26 14.37 -.25 +21.5 Hemisphrx rs A HEB .35 .13 2836 .15 32008 .19 .15 -.02 -17.1 HennesAd s Q HNNA .44 4.6 5 19.88 9.00 7 9.55 52 10.79 9.52 -.75 -4.6 HennCaIV n Q HCAC 10.34 9.81 51 9.87 79 9.87 9.86 +.01 +.3 HennIV un Q HCACU 10.50 10.00 30 10.23 180 10.27 10.20 -.02 +2.1 HSchein s Q HSIC 20 71.61 53.89 2220 68.90 15246 69.90 61.11 +5.67 +11.9tHerbalif s N HLF 21 61.77 48.15 3571 48.14 10922 50.67 47.47 -2.37 -18.3 HercHld n N HRI 62.56 24.16 288 41.82 1413 44.70 39.84 -3.31 +60.9 HercTGC N HTGC 1.28f 9.5 17 14.17 10.57 465 13.41 3110 13.85 13.30 +.03 +21.4 HercTG 24 N HTGX 1.56 6.2 25.63 24.50 25.00 HrtgeCo Q HTBK .48 3.9 13 18.10 10.84 86 12.28 518 12.74 12.02 -.24 +8.3 HrtgeFn Q HFWA .72 2.3 19 37.40 27.98 85 30.88 453 31.81 30.21 -.44 +3.9 HeritageIns N HRTG .24 1.6 14 17.99 12.85 214 14.73 1523 14.73 13.23 +1.30 +.1 HeritCryst Q HCCI 56 29.01 18.00 38 28.11 485 28.24 26.00 +1.33 +22.2 HernTher h Q HRTX 42.90 16.20 1118 18.00 6997 18.72 16.62 +1.00 -30.6 Hersha pfC N HTpC 1.72 7.0 25.15 20.81 1 24.62 50 24.90 24.25 +.11 +11.9 Hersha rs N HT 1.12 6.0 24 24.16 16.50 195 18.65 1298 19.21 18.35 -.31 +6.3 Hersha pfD N HTpD 1.63 6.9 24.70 19.10 11 23.48 55 23.51 23.15 +.03 +16.2 Hersha pfE N HTpE 24.79 20.10 5 23.48 107 23.55 23.21 +.06 +12.9sHershey N HSY 2.89 2.3 28 126.12 89.29 1249 126.88 7303 126.98 121.07 +5.05 +18.4 HertzGl N HTZ 22.37 13.01 1379 17.65 18010 20.12 17.08 -1.96 +29.3 HerzfldCrb Q CUBA .31e 6.98 4.79 14 6.26 82 6.30 6.12 +.05 +27.8 HeskaCorp Q HSKA 65 114.50 71.50 73 78.89 492 85.22 76.59 -.39 -8.4 Hess N HES 1.00 1.6 74.81 35.59 2329 63.58 32087 63.84 61.12 +.35 +57.0 HessMidP n N HESM 1.53f 7.4 21 24.51 16.17 66 20.61 456 21.16 20.33 -.59 +21.4 HP Ent n N HPE .45e 3.0 35 17.82 12.09 14644 14.79 41981 15.73 14.77 -1.14 +12.0 Hexcel N HXL .60 .8 22 73.42 53.50 380 71.11 1853 72.37 69.43 -.22 +24.0 Hexindai n Q HX .40p 13.52 1.87 217 3.07 906 3.07 2.75 +.15 +22.8tHi-Crush N HCLP 1.67e 64.7 8 16.65 2.58 972 2.59 9634 3.62 2.52 -.88 -27.7 Hibbett Q HIBB 14 29.60 13.08 502 21.59 2963 21.61 19.50 +.22 +51.0 HighPtRs N HPR 7.60 2.06 1559 2.26 6881 2.69 2.16 -.37 -9.2 HighlFlR n N HFRO 16.08 12.02 99 13.44 611 13.58 13.33 -.16 +5.0 HighSenLn Q SNLN .79 4.4 18.32 16.62 44 17.80 298 17.84 17.77 -.07 +3.6tHighlGlC n N HGLB 15.65 11.91 72 12.22 360 12.39 11.91 -.14 -19.1 HighpwrInt Q HPJ 2 3.97 2.07 48 3.56 181 3.83 3.54 -.25 +64.1 HghwyH Q HIHO .35e 12.0 5.20 2.27 4 2.91 32 3.20 2.85 -.11 +13.7 HighwdPrp N HIW 1.90 4.3 23 52.00 37.09 373 44.12 2433 45.30 43.61 -.48 +14.0 Hill-Rom N HRC .84f .8 30 108.68 81.82 296 99.17 1811 101.96 97.07 -1.88 +12.0 HillenInc N HI .84 2.1 33 53.41 36.22 247 39.57 1176 41.88 38.86 -2.11 +4.3 HillmCT pf A HLMp 2.90 8.6 35.64 26.00 3 33.88 19 34.18 33.24 +.50 +11.1 HilltopH N HTH .32 1.5 16 24.09 16.43 280 20.89 2152 21.54 20.49 -.25 +17.2 HilGrVa n N HGV 40.65 24.17 2170 28.45 7891 30.24 28.01 -2.03 +7.8 Hilton N HLT .60 .7 46 93.72 63.76 1749 91.53 10413 92.68 89.72 -1.80 +27.5 HimaxTch Q HIMX .10e 2.9 4 8.81 3.03 1867 3.50 9453 3.64 3.23 +.14 +2.0 HingmSv Q HIFS 1.52f .8 229.99 163.00 5 192.19 36 193.00 183.10 +5.39 -2.8 Histogen h Q HSGX 3.05 .08 6436 .19 39034 .23 .18 +.01 +119.3 HoeghLP N HMLP 1.76 9.4 11 19.98 14.50 54 18.76 415 19.63 18.42 -.33 +22.2 Hoegh pfA N HMLPpA 2.19 8.6 26.40 21.18 5 25.50 45 26.08 25.45 -.04 +5.4 HollyEngy N HEP 2.68f 9.7 13 34.00 26.44 167 27.73 724 27.91 26.64 +.44 -2.9tHollyFront N HFC 1.32 3.0 11 83.28 42.19 2865 43.91 12065 46.34 42.19 -2.83 -14.1 Hollysys Q HOLI .18e .9 8 27.85 16.00 132 19.41 1433 20.52 18.22 -.97 +10.9 Hologic Q HOLX 48.82 36.44 1275 45.60 6367 46.78 44.61 -1.12 +10.9 HomeBLA Q HBCP .84f 2.3 11 48.47 32.59 8 36.35 40 36.55 35.85 -.39 +2.7 HomeBcs s Q HOMB .52f 2.7 11 24.56 15.35 592 19.05 2712 19.75 18.49 -.66 +16.6 HomeDp N HD 5.44f 2.8 21 215.43 158.09 3764 194.58 19241 199.93 190.01 -5.98 +13.2 HmFdB LA Q HFBL .56 1.7 20 37.30 25.64 0 32.57 5 34.00 32.57 -.45 +10.6 HomeStreet Q HMST 28 31.55 20.50 188 28.76 616 29.01 27.99 -.19 +35.5 HomeTrBc Q HTBI .24 .9 10 30.00 24.00 12 25.48 183 25.76 25.24 -.49 -2.7 HomolMd n Q FIXX 31.80 15.07 217 22.73 1236 23.14 21.08 +.41 +1.7 Honda N HMC .84e 3.2 33.50 25.30 698 26.09 4807 27.80 25.64 -1.87 -1.4 HonwllIntl N HON 3.28 1.9 19 174.34 123.48 2342 171.63 16098 173.50 168.02 -1.91 +29.9 HookerFu Q HOFT .60 2.1 10 49.85 24.85 38 29.12 280 30.86 28.46 -1.98 +10.6 Hookipa n Q HOOK 14.76 12.82 83 13.85 375 14.07 13.74 -.05 -1.1 HopeBcp Q HOPE .56 3.9 13 18.88 11.37 348 14.23 2487 14.45 13.91 -.13 +20.0 HopFedBc Q HFBC .28 1.4 26 20.36 13.03 4 19.32 32 19.87 19.21 -.45 +45.4 HorMan N HMN 1.15f 2.9 24 47.50 34.38 97 39.71 477 40.74 39.06 -1.00 +6.0 HorizBcp s Q HBNC .40 2.4 7 22.13 14.79 54 16.90 302 17.25 16.57 -.10 +7.1 HorizGbl n N HZN 8.50 1.34 155 3.08 697 3.10 2.35 +.64 +115.4 HorizTFn Q HRZN 1.20 10.3 10 13.48 9.92 62 11.67 435 11.89 11.61 -.18 +3.7 HorizFn22 n N HTFA 26.93 24.58 25.75 1 25.79 25.57 +.04 +3.4 HorizTher Q HZNP 29.44 12.55 1835 28.05 9954 29.27 26.05 +1.51 +43.6 Hor OEXcc Q QYLD 2.26e 10.9 25.33 20.37 20.68 HorGKWld N KLDW 35.27 27.91 7 32.81 242 33.53 32.25 -1.05 +13.0 Horz Saba n N CEFS 20.69 16.68 9 20.35 51 20.58 20.28 -.20 +15.9 Hormel s N HRL .84 2.1 21 46.26 34.12 2476 39.86 14589 40.03 38.69 +.18 -6.6 Hornbeck N HOS 6.14 1.02 81 1.47 331 1.53 1.40 -.01 +2.1 HospPT Q HPT 2.16f 8.3 10 29.43 22.47 812 26.01 3512 26.51 25.44 -.28 +8.9 HostHotls N HST 1.00a 5.2 47 22.47 15.94 4974 19.21 46876 19.91 18.75 -.67 +15.2 HostessBr n Q TWNK 23 14.70 9.87 1476 13.99 8899 14.15 12.79 +.70 +27.9 HothThr n Q HOTH 13.88 4.51 1 5.60 9 5.60 5.01 +.40 -34.3 HoughMH Q HMHC 10.64 5.10 1594 6.52 7698 8.32 5.97 -1.58 -26.4 HoulihnL n N HLI 1.24f 2.5 19 53.20 34.32 426 49.09 1675 50.00 47.19 -.42 +33.4 HstnAEn A HUSA .47 .18 447 .25 4779 .29 .24 +.00 +31.2 HoustWC Q HWCC .12m 1.9 9.32 4.76 28 6.25 90 6.29 6.00 +.01 +23.4 HovnEn pf A Q HOVNP 7.00 1.65 2 3.38 23 3.52 2.89 -.14 +35.2 HovnanE rs N HOV 52.25 10.85 65 16.46 461 17.24 15.42 +.10 HowardBcp Q HBMD 19.65 12.60 4 15.08 40 15.15 14.67 +5.5 HHughes N HHC 27 142.36 89.51 100 107.88 1073 112.99 103.09 -4.12 +10.5 HuanPwr N HNP 2.45e 10.2 31.03 20.51 26 24.12 104 25.07 23.77 -1.54 -3.6 HuazhuGr Q HTHT .34e .9 31 49.60 24.90 1295 37.36 8655 40.94 36.74 -5.50 +30.5 HubGroup Q HUBG 28 56.60 34.02 350 43.70 1538 46.72 42.36 -3.15 +17.9 Hubbell N HUBB 3.36 2.7 19 137.67 91.88 323 125.82 1723 128.52 122.87 -3.86 +26.7 HubSpot N HUBS 186.97 106.95 443 181.68 3107 186.31 173.10 -2.68 +44.5 HudBayM g N HBM .02 8 7.83 3.44 1372 5.38 6606 6.54 5.29 -1.22 +14.0 HudsonGbl Q HSON .20 12.9 2.00 1.22 120 1.55 262 1.62 1.48 -.05 +14.8 HudsPacP N HPP 1.00 2.9 28 36.06 27.12 468 34.67 3814 35.47 33.94 -.64 +19.3 HudsonTc Q HDSN 15 4.19 .70 605 2.00 2154 2.02 1.75 +.07 +124.7 Humana N HUM 2.20 .9 21 355.88 225.65 1107 244.06 7139 253.76 238.74 -5.44 -14.8 HuntCoFn N HCFT .21e 6.1 5 3.79 2.76 25 3.46 117 3.50 3.41 -.04 +21.0 HuntJB Q JBHT 1.04 1.1 20 131.74 88.38 792 95.06 5063 97.04 93.51 -.90 +2.2 HuntBncsh Q HBAN .56 4.1 13 16.53 11.12 7429 13.66 44233 14.06 13.28 -.43 +14.6 HuntBcs pf Q HBANO 1.56 6.0 27.14 24.25 16 26.20 112 26.30 26.03 -.06 +5.6 HuntB pfC Q HBANN 1.47 5.7 27.43 24.14 1 25.88 20 26.14 25.86 -.30 +4.7 HuntgUSEq N HUSE 1.86e .7 41.49 32.86 49 34.95 107 35.52 34.52 -.54 +4.2 HuntgtnEco N HECO .68e 44.92 38.19 8 40.13 24 40.77 39.53 -.72 +2.3 Str 7handl n Q HNDL 25.77 21.64 7 23.64 135 23.78 23.50 -.12 +6.4 HuntgtnIng N HII 3.44 1.6 19 262.32 173.80 317 208.54 1780 211.10 204.22 -3.49 +9.6 Huntsmn N HUN .65 3.2 7 33.55 17.58 4063 20.51 15288 21.24 19.55 -1.07 +6.3 Hurco Q HURC .48f 1.3 12 50.50 31.96 23 38.40 102 40.28 37.82 -2.25 +7.6 HuronCon Q HURN 57.00 34.25 36 48.32 306 50.09 47.51 -1.31 -5.8 HutChMd n Q HCM 39.68 20.83 120 25.54 604 30.18 25.15 -4.32 +10.6 HuttigBld Q HBP 6.20 1.57 29 2.75 179 2.89 2.59 +.04 +52.8 Huya n N HUYA 50.82 14.44 2717 21.99 17229 23.18 20.91 -1.85 +42.1 Hyatt N H .60 .8 36 84.89 63.45 422 76.38 2705 77.67 75.65 -1.23 +13.0 Hydrognc Q HYGS 9.00 3.80 63 8.03 212 8.06 7.26 -.17 +60.6 HyreCar n Q HYRE 8.03 1.54 444 5.14 1463 5.66 4.81 -.21 +115.1tHysterYale N HY 1.24 2.3 14 76.79 53.46 203 53.34 515 57.86 51.19 -5.10 -13.9I -:i3 Vert n Q IIIV 27.09 13.79 27 24.16 157 24.89 23.80 -.15 +.2sIAC Inter Q IAC 1.36 .6 50 242.86 132.25 765 228.02 5329 242.86 220.11 -.26 +24.6tIAMGld g N IAG 1.52f 63.9 6.33 2.33 4571 2.38 43742 3.00 2.33 -.55 -35.3 ICAD Q ICAD 6.10 2.43 156 5.80 575 5.82 4.85 +.53 +56.8 ICC Hld n Q ICCH 16.50 13.01 0 15.00 9 15.02 14.05 +1.15 +9.9 ICF Intl Q ICFI .56 .7 23 82.25 60.22 44 74.80 528 78.92 73.52 -2.07 +15.5 ICICI Bk N IBN .16e 1.5 11.72 7.61 8337 10.90 48859 11.45 10.68 -.54 +5.9 ICU Med Q ICUI 321.70 210.94 514 228.92 1740 237.95 217.45 -2.17 -.3 IClickInt n Q ICLK 8.66 2.72 2 3.86 48 4.15 3.79 -.01 +14.5 ID Syst Q IDSY 7.24 5.01 8 5.38 109 5.76 5.38 -.41 -3.8 IdexxLab s Q IDXX 60 256.22 176.11 630 247.83 2877 252.34 240.84 -2.64 +33.2 IDT Cp N IDT 1.00f 13.5 9 8.70 4.82 76 7.42 277 7.49 6.99 +.13 +19.9 IEC Elec A IEC 8.65 4.77 53 6.36 456 7.38 6.00 -.91 +11.2 IES Hldgs Q IESC 20.25 14.61 25 17.95 95 18.21 17.50 +.26 +15.4 IF Bancp Q IROQ .25 1.3 14 25.04 18.70 2 19.85 6 20.11 19.85 -.35 -1.3 IFresh h Q IFMK 6.80 .80 11 1.04 56 1.08 1.00 -.02 +19.4 IHS Mark Q INFO 33 57.69 44.52 1216 56.20 6613 57.14 54.99 -.80 +17.2 II-VI Q IIVI 24 50.75 29.31 631 37.26 4064 39.96 36.05 -3.14 +14.8stiM MnFut n N DBMF 0 25.02 0 25.02 25.02 IMAC Hl n Q IMAC 7.21 2.60 1 3.95 30 4.23 3.90 -.32 +7.3 IMV Inc n Q IMV 7.21 2.90 63 4.00 159 4.57 3.96 -.40 -22.6 ING N ING .14e 1.2 16.22 10.21 2206 11.88 13029 12.43 11.68 -.72 +11.4 ING 6.125 N ISG 1.53 5.9 26.19 24.75 16 25.76 165 25.81 25.65 +.10 +3.4 INTLFCStn Q INTL 12 57.00 35.07 43 37.25 415 40.74 36.20 -2.73 +1.8 INmune n Q INMB 11.25 7.00 6 10.93 61 11.00 10.36 +.22 +36.8 ION Geo rs N IO 29.40 4.53 156 10.09 625 11.54 9.87 -.88 +94.8 IPG Photon Q IPGP 24 261.77 104.64 377 153.69 3230 166.66 149.16 -17.80 +35.7 iPicEnt n Q IPIC 10.69 2.02 9 4.31 23 4.34 3.98 +.26 +37.3sIQ M Intr n N MMIT 25.72 24.41 2 25.74 11 25.76 25.62 +.11 +2.7 IQ M Ins n N MMIN 29.89 24.32 25.72 5 25.74 25.63 +.10 +2.8 IQ HdgMult N QAI 30.82 28.73 106 30.08 728 30.26 29.96 -.25 +4.2 IQ Hedge N MCRO 26.75 24.83 0 26.00 1 26.16 25.93 -.28 +4.1 IQ HdgLgS N QLS 22.79 19.28 0 21.32 2 21.49 21.20 -.25 +8.9 IQ US Lg n Q CLRG .44e 1.8 27.28 20.19 2 24.06 1371 24.60 23.64 -.61 +12.8 IQ Ch SC n N CSML 29.96 21.03 13 25.35 57 26.28 24.99 -.87 +13.6 IQ HdgEv N QED 21.99 19.43 0 21.14 6 21.31 21.05 -.17 +8.2 IQ HiYlVl n N HYLV 24.81 19.57 3 24.61 480 24.73 24.49 -.08 +5.7 IQ CorePl n N AGGP 19.54 18.23 5 19.14 58 19.23 19.12 -.03 +1.2sIQ CoreBd n N AGGE 18.88 18.22 8 18.81 23 18.88 18.79 +1.1 IQ GTAA N QGTA 24.67 21.55 23.82 5 24.13 23.75 -.43 +8.5 IQ 50HJpn N HFXJ 22.77 18.23 0 19.98 2 20.62 19.59 -.87 +6.9 IQ 50HgEur N HFXE 20.75 16.59 11 19.30 13 19.57 19.08 -.41 +13.1 IQ 50HIntl N HFXI 22.07 17.07 18 20.11 145 20.52 19.82 -.50 +10.7 IQ RealRtn N CPI 28.21 26.38 0 27.72 9 27.81 27.65 -.09 +4.2 IQUSReSC N ROOF 1.43e 5.7 27.39 21.39 4 25.26 32 25.61 24.85 -.29 +15.2 IQMrgArb N MNA 32.38 30.44 136 31.80 2110 31.90 31.57 +.08 +.3 IQ AgriSC N CROP .41e 1.3 34.29 28.98 3 32.62 5 33.08 31.93 -.81 +8.1 IQGblOilSC N IOIL .29e 2.8 10.40 IQ GlbRes N GRES .10e .4 28.43 24.92 2 26.47 35 26.74 26.27 -.47 +4.9 IQIYI n Q IQ 46.23 14.35 7126 20.96 40822 22.48 20.43 -2.05 +41.0 IQVIA Hldg N IQV 19 146.10 91.57 1643 134.16 6746 138.81 130.84 -4.68 +15.5tIRSA N IRS 21.97 8.75 99 9.02 372 9.42 8.75 +.12 -30.9 IRSA Prop Q IRCP .47e 2.6 41.60 16.82 1 18.25 5 19.25 18.20 -.55 +1.2 IRhythm n Q IRTC 98.37 58.99 492 70.06 3086 79.00 69.20 -6.49 +.8 iRobot Q IRBT 30 132.88 59.75 838 94.80 4892 102.50 92.31 -10.08 +13.2 iShGold N IAU 12.90 11.25 17386 12.32 86655 12.35 12.22 +.09 +.2 iShGSCI N GSG 18.81 13.50 540 16.01 1443 16.27 15.85 -.16 +14.2 iSAstla N EWA 1.01e 4.7 23.18 18.35 3037 21.71 18708 21.75 21.26 -.12 +12.8 iSAstria N EWO .37e 1.8 25.34 17.47 13 20.46 42 20.70 20.11 -.52 +11.4 iShBelg N EWK .51e 2.8 20.82 15.96 6 18.34 145 18.86 18.10 -.67 +12.2 iShBrazil N EWZ .67e 1.7 45.72 30.65 25854 40.25 128186 41.33 39.10 -.94 +5.4 iShCanada N EWC .48e 1.7 29.61 22.89 2272 27.98 15333 28.37 27.67 -.40 +16.8 iShEMU N EZU .86e 2.2 45.02 33.79 3235 39.43 20459 40.03 38.82 -1.00 +12.5 iSFrance N EWQ .58e 1.9 33.06 25.53 503 29.95 4042 30.40 29.50 -.77 +12.9 iShGerm N EWG .60e 2.1 33.22 24.40 10449 28.34 40879 28.68 27.87 -.61 +11.8 iSh HK N EWH .61e 2.4 27.17 21.10 8911 25.66 41715 26.49 25.19 -1.46 +13.7 iSh SKor N EWY .65e 1.1 74.71 56.34 6254 57.75 32679 60.57 56.72 -3.69 -1.9 iShMexico N EWW .78e 1.7 53.06 37.50 4062 44.59 19763 45.76 43.28 -1.41 +8.3 iShNeth N EWN .66e 2.1 32.50 25.33 192 30.86 1124 31.30 30.34 -.74 +17.3 iSPacxJpn N EPP 1.66e 3.6 48.65 39.42 1601 46.11 5662 46.36 45.14 -1.07 +13.3 iShSoAfr N EZA 1.02e 1.8 68.15 46.63 1343 56.28 7383 56.64 53.97 -1.10 +11.6 iShSpain N EWP .99e 3.4 34.03 25.95 532 28.89 3686 29.29 28.47 -.64 +7.7 iSSwedn N EWD .76e 2.5 34.45 26.56 386 30.69 1551 31.52 30.17 -1.33 +8.7 iShSwitz N EWL .75e 2.1 36.41 30.24 1075 35.74 5897 36.04 35.22 -.55 +13.4 iShFrntr100 N FM .30e 1.0 32.01 25.80 140 28.78 636 28.91 28.42 +.03 +10.1 iShGlHiY bt A GHYG 2.09e 4.3 49.79 45.07 27 48.83 115 48.93 48.52 -.13 +6.1 iShxUSH bt A HYXU .92e 1.8 54.35 47.68 3 50.15 64 50.31 49.93 -.16 +3.8 iShEMCBd bt A CEMB 2.28 4.6 50.02 45.81 6 49.86 32 49.92 49.68 -.07 +5.1 iShEMkHY N EMHY 3.98 8.6 47.48 44.04 49 46.27 264 46.35 45.97 -.07 +4.3 iShAsiaPDv N DVYA 2.29e 5.3 47.05 39.00 3 42.90 14 43.05 42.29 -.75 +6.4 iShEmMDv N DVYE 1.83e 4.6 42.19 36.32 132 39.46 791 40.32 39.07 -1.40 +5.4 iShGblSilv N SLVP .29e 3.6 10.86 7.24 29 7.95 102 8.29 7.90 -.26 -4.7 iShGblEnP N FILL .59e 2.9 24.78 17.47 4 20.29 27 20.59 20.01 -.34 +9.7 iShGblAgri N VEGI .55e 2.0 30.14 24.78 5 27.85 15 28.44 27.25 -.93 +7.1 iShMsciWld N URTH 1.57e 1.7 92.84 74.72 63 89.95 402 91.56 88.59 -2.18 +14.0 iShEMAsia Q EEMA 1.23e 1.9 75.94 58.13 83 65.52 251 68.30 64.50 -3.94 +7.7 iShEMktSC N EEMS .89e 2.0 52.75 39.88 15 43.71 193 44.68 42.69 -1.77 +4.5 iShEMkBd N LEMB .42e 1.0 47.31 41.38 216 43.59 1989 43.61 43.20 -.24 +1.2 iShWldMnV N ACWV 1.93e 2.2 90.49 78.03 412 89.43 2726 90.02 88.12 -.83 +10.1 iSEMMnVol N EEMV 1.15e 2.0 62.02 53.10 585 57.79 4299 59.22 57.10 -2.14 +3.4 iShJpnSC N SCJ 1.81e 2.6 83.10 61.75 28 69.21 189 71.02 67.71 -2.52 +6.1 iShThai N THD 1.88e 2.1 97.71 80.99 394 89.45 2243 90.71 87.82 -1.81 +8.0 iShIsrael N EIS .81e 1.5 58.39 46.47 5 55.72 475 55.96 54.87 -.51 +15.1 iShChile N ECH .71e 1.7 53.86 40.57 745 41.06 3346 42.09 40.58 -1.31 -.8 iShBRIC N BKF .54e 1.3 46.40 36.22 58 41.61 217 42.99 40.80 -2.39 +10.9 iShsUSA N EUSA .67e 1.1 60.35 47.02 10 58.28 142 59.25 57.25 -1.22 +17.1 iShTurkey Q TUR 1.10e 5.0 35.89 18.88 3023 21.85 11267 22.71 20.69 -.97 -11.1 iShSilver N SLV 16.28 13.11 3083 13.84 22704 13.99 13.77 -.12 -4.7 iShS&P100 N OEF 1.92e 1.5 131.47 104.23 720 128.02 3368 130.59 125.52 -2.96 +14.8 iShMrnLV N JKF 2.46e 2.3 110.51 90.44 7 105.68 47 107.54 104.00 -2.48 +9.7 iShIntTBd s Q IGOV 50.03 47.02 78 48.76 313 49.00 48.52 +.22 +.6 iShMrnLG N JKE 1.20e .6 191.09 147.58 26 186.37 128 189.83 182.75 -3.47 +17.6 iShNewZea Q ENZL 2.01e 3.9 52.47 43.66 41 51.95 254 52.09 51.02 -.05 +12.9 iSh1-3yITB Q ISHG .20e .3 84.33 78.14 1 78.74 18 78.79 78.44 +.19 -1.3 iShMrnLC N JKD 2.24e 1.4 170.86 133.55 6 164.61 42 167.95 161.68 -3.78 +15.5 iShBrazSC N EWZS .40e 2.6 16.97 10.92 8 15.37 269 15.59 14.90 +.03 +6.5 iShIntlPfd N IPFF .96e 6.2 18.44 14.38 4 15.38 21 15.44 15.23 -.07 +1.8 iShSPTUS s N ITOT 67.60 53.12 1993 65.66 11003 66.93 64.39 -1.40 +15.7 iShSTNtMu N SUB .86 .8 106.06 104.25 47 105.88 285 105.94 105.80 +.08 +.5 iShAgcyBd N AGZ 1.81 1.6 113.70 109.81 10 113.41 61 113.49 113.18 +.34 +1.1 iShSelDiv Q DVY 3.03e 3.1 102.54 84.62 298 99.14 2166 100.66 97.31 -1.82 +11.0 iShGTimb Q WOOD .94e 1.5 83.88 55.06 23 61.68 77 64.00 60.70 -2.82 +8.0 iShTIPS N TIP 1.69e 1.5 113.56 107.53 881 113.27 6317 113.31 112.80 +.38 +3.4 iShEurFn Q EUFN .74e 3.9 23.65 16.25 543 18.91 3075 19.39 18.61 -.73 +11.6 iShAsiaexJ Q AAXJ 1.30e 1.9 78.70 60.48 1390 68.77 12718 71.49 67.46 -4.24 +8.2 iShChinaLC N FXI .87e 2.1 48.93 37.85 42254 41.97 233039 43.86 41.08 -2.94 +7.4 iShTransp N IYT 1.70e .9 209.43 155.24 96 190.80 1260 196.76 186.76 -6.45 +15.6 iShChinaSC N ECNS 1.73e 4.0 56.49 37.59 1 43.27 34 44.56 42.01 -2.55 +10.7 iSCorSP500 N IVV 4.38e 1.5 296.93 235.46 4329 290.00 22474 295.28 284.21 -6.01 +15.3 iSMornMC N JKG 2.32e 1.2 197.13 152.66 4 191.82 40 195.70 188.96 -5.06 +18.7 iShEMInfr Q EMIF .93e 3.4 31.19 26.58 1 27.40 12 27.99 27.37 -.95 -1.0 iShGClnEn Q ICLN .33e 3.3 10.27 7.87 231 10.08 860 10.18 9.88 -.14 +22.0 iShUSAgBd N AGG 2.65e 2.3 109.18 103.94 4911 108.67 23366 108.82 108.44 +.33 +2.0 iShEMkts N EEM .59e 1.4 47.78 37.58 90343 41.98 469898 43.39 41.15 -2.24 +7.5 iShACWX Q ACWX 1.00e 2.2 50.96 40.51 775 46.28 4090 47.16 45.52 -1.45 +10.3 iShiBoxIG N LQD 3.87 3.3 119.71 111.25 8096 118.86 51179 119.29 118.61 -.07 +5.4 iSh ACWI Q ACWI 1.43e 2.0 74.95 61.01 2359 72.88 14632 74.21 71.61 -1.84 +13.6 iSKokusai N TOK 1.60e 2.4 68.68 55.16 1 66.99 38 67.82 66.06 -1.40 +15.3 iShCorUSTr N GOVT .33 1.3 25.50 24.05 12608 25.14 21423 25.19 25.07 +.10 +2.0 iSh2017Mu s N IBMF .23 .8 27.20 iSEafeSC Q SCZ 1.51e 2.6 66.99 49.51 413 58.03 4126 58.84 56.95 -1.47 +12.0 iSGblTelcm N IXP 2.31e 4.0 60.53 47.83 12 58.19 164 59.11 57.28 -1.09 +16.0 iShEMBd Q EMB 5.27e 4.8 110.37 102.15 7134 109.33 29203 109.77 108.64 -.44 +5.2 iShGblTech N IXN 1.10e .6 183.31 134.75 36 175.22 311 179.97 171.23 -6.11 +21.7 iShAaa-ACp N QLTA 1.51e 2.9 52.24 49.30 9 51.79 124 51.99 51.75 -.05 +3.4siSMrnMCG N JKH .59e .2 245.21 180.87 7 241.08 85 245.21 236.87 -3.89 +24.0 iShIndones N EIDO .35e 1.4 27.74 20.88 3304 24.29 12381 25.05 23.73 -1.22 -2.1 iSSP500Gr N IVW 2.03e 1.2 179.53 140.49 659 175.61 3195 178.70 172.17 -3.39 +16.6siShNYMun s N NYF 56.33 53.44 15 56.25 103 56.33 56.09 +.20 +2.7 iShGblHcr s N IXJ 63.76 53.77 45 59.29 342 60.32 58.31 -.81 +4.7 iShGnmaBd Q GNMA .75e 1.5 49.61 47.27 7 49.37 59 49.50 49.27 +.13 +1.4 iShGblFin N IXG 1.28e 2.0 70.68 53.62 55 64.34 376 65.69 63.27 -1.91 +13.1 iShUSAQlt N QUAL 1.04e 1.2 92.22 71.79 1336 89.83 4946 91.43 88.02 -1.84 +17.0 iSSPGlbEn N IXC 1.01e 3.1 39.50 27.69 41 32.76 750 33.06 32.23 -.35 +11.6siShCalMn s N CMF 60.02 56.90 37 59.98 363 60.02 59.80 +.26 +2.6 iSh CMBS N CMBS 1.00 1.9 52.30 48.92 24 51.49 191 52.14 51.37 +.13 +2.4 iShUSASize N SIZE 1.26e 1.4 91.45 71.84 21 89.39 143 90.95 87.78 -1.90 +16.7 iSGblInfra N IGF 1.27e 2.8 45.56 37.95 181 44.90 1619 44.98 44.14 -.28 +14.0 iShNANatR N IGE .85e 2.8 38.33 25.42 110 30.50 562 30.78 30.06 -.22 +12.2 iSh JPXNik N JPXN 66.70 52.60 2 57.93 44 59.36 56.92 -2.06 +6.3 iShUSAVal N VLUE 1.49e 1.9 89.71 67.97 559 80.52 2891 82.60 78.96 -2.31 +11.0 iShLatAm N ILF .60e 1.9 35.74 28.66 886 32.40 5084 32.97 31.72 -.89 +5.1 iShUSAMo N MTUM .81e .7 120.05 92.80 1014 113.56 4405 114.64 111.35 -1.03 +13.3 iShMrnMCV N JKI 2.72e 1.7 172.45 131.88 5 156.14 22 158.70 153.94 -3.49 +12.5 iShPhilpns N EPHE .20e .6 35.63 28.05 377 33.41 2558 34.67 32.94 -1.90 +4.8 iSSP500Val N IVE 2.14e 1.9 118.81 94.72 654 114.89 3173 117.12 112.63 -2.59 +13.6siShNMuBd N MUB 2.59 2.3 111.93 106.42 1497 111.89 7205 111.95 111.60 +.43 +2.6 iShUKSC bt A EWUS 1.38e 3.5 45.95 32.44 0 39.99 9 40.73 39.74 -.76 +18.5 iSRTop200V N IWX 1.17e 2.2 54.95 44.67 22 53.30 135 54.20 52.39 -1.11 +11.5 iShIntlDev N WPS 1.16e 3.1 40.24 33.85 9 37.82 73 37.97 37.35 -.19 +9.7 iShAsia50 N AIA 1.02e 1.7 70.00 53.05 51 60.70 205 62.50 59.40 -3.22 +9.8 iSh20 yrT N TLT 3.05 2.4 126.69 111.90 6037 124.75 35823 125.45 123.93 +1.09 +2.7 iSRTop200G N IWY .82e 1.0 86.56 66.58 67 84.17 399 85.97 82.47 -2.11 +17.3 iSh7-10yTB Q IEF 1.96 1.8 107.08 99.60 2855 106.12 18692 106.43 105.73 +.64 +1.8 iShRTop200 N IWL 1.02e 1.5 68.64 54.61 4 66.94 63 68.22 65.69 -1.41 +14.6 iShIntSelDv N IDV 1.51e 4.5 34.37 27.83 520 31.10 2634 31.35 30.57 -.55 +8.3 iSh1-3yTB Q SHY .52 .6 84.21 82.83 1559 84.02 8464 84.07 83.91 +.15 +.5 iS Eafe N EFA 1.66e 2.5 72.10 56.77 34960 65.33 150283 66.32 64.23 -1.66 +11.1 iShGerSC bt A EWGS .69e 1.2 66.66 46.31 2 56.81 10 56.81 55.60 -.47 +17.9 iShEurRE Q IFEU 1.46e 3.8 41.92 33.81 1 38.10 8 38.10 37.56 +.45 +10.6 iSRusMCV N IWS 1.59e 1.8 92.54 71.90 202 88.20 1489 89.52 86.54 -1.54 +15.5 iShCrLTBd N ILTB 2.54 4.1 62.64 56.88 17 62.10 82 62.39 61.95 +.16 +5.2 iSRusMCG N IWP 1.02e .7 142.78 105.97 187 139.02 1257 141.75 136.30 -2.85 +22.3 iShIntlRE Q IFGL 1.48e 5.0 30.75 26.52 186 29.72 339 29.75 29.34 -.06 +10.0 iShEuroSC Q IEUS 1.08e 2.1 60.25 43.17 10 51.81 71 52.32 50.98 -1.12 +15.3 iShNorC bt A ENOR .58e 2.3 29.74 22.20 19 24.98 72 25.05 24.29 -.27 +8.3 iShRsMd s N IWR 56.23 43.64 2623 54.99 14238 55.92 53.94 -1.05 +18.3 iShMrnSC N JKJ 1.78e 1.0 186.59 139.81 1 173.17 11 177.39 170.47 -4.73 +17.1 iShIreland N EIRL .55e 1.3 49.99 36.06 2 42.95 16 43.49 42.42 -.64 +16.1 iSCorSPMid N IJH 1.89e 1.0 205.47 156.13 887 193.28 5287 198.10 189.68 -4.72 +16.4 LgTrmBd N IGLB 2.67 4.5 60.57 55.00 170 59.95 657 60.32 59.78 -.13 +6.5 iShiBxHYB N HYG 5.09 5.9 87.04 79.55 33739 86.23 141317 86.62 85.68 -.34 +6.3 iShFinlC bt A EFNL .51e 1.4 45.01 34.14 6 37.75 25 38.25 37.16 -.94 +6.2 iShSft N IGV .12e .1 222.76 158.98 1143 215.59 3098 219.95 209.73 -4.24 +24.2 iShCorUS n N FTY 52.44 42.78 127 51.88 568 52.35 50.71 -.46 +15.7 iShDenC bt A EDEN .81e 1.3 69.67 55.26 3 63.63 27 63.63 62.12 +.21 +12.0 iShs SOX Q SOXX 1.55e .8 218.00 144.79 1246 201.20 5280 210.14 196.35 -12.35 +28.2 iShIndia50 Q INDY .15e .4 38.68 31.04 99 36.42 797 37.97 35.94 -2.01 +3.1 iShNetw N IGN .25e .5 60.92 44.15 80 55.41 354 58.21 54.21 -3.34 +17.3 iShNATch N IGM .73e .3 221.51 159.30 166 212.80 412 219.05 208.21 -7.24 +23.9 iShNsdBio s Q IBB 122.97 89.01 4955 105.00 16434 109.06 103.00 -2.91 +8.9 iShResRE N REZ 2.01e 2.8 71.67 57.33 12 70.73 146 71.00 69.08 -.28 +13.5 iSh2019Mun N IBMH .27 1.1 25.47 25.27 7 25.42 67 25.45 25.39 +.02 +.1 iShC&SRE N ICF 2.97e 2.7 112.62 91.14 72 111.19 373 112.08 108.68 -1.11 +16.2 iShKLDSoc N DSI 1.11e 1.0 110.10 87.16 100 107.15 348 109.17 105.08 -2.28 +15.2 iShGbl100 s N IOO 49.73 40.25 72 48.21 276 49.30 47.49 -1.31 +13.7 iShConsSv N IYC 1.50e .7 218.33 168.10 43 213.79 199 217.68 209.81 -4.13 +18.2 iShMBS Q MBB 3.04e 2.3 106.63 101.75 765 106.06 4205 106.15 105.87 +.21 +1.3 iShGvCrBd N GBF 2.86 2.5 113.72 108.14 5 113.22 24 113.44 112.72 +.32 +2.5 iShIndia bt A INDA .24e .7 36.25 28.96 5482 33.57 25287 35.13 33.23 -2.01 +.7 iSR1KVal N IWD 2.41e 1.9 129.82 104.07 2025 125.32 9927 127.30 122.96 -2.24 +12.9 iSMrnSCG N JKK .87e .4 217.00 153.29 3 201.45 26 207.78 197.80 -6.69 +21.0 iShPoland N EPOL .42e 1.9 25.19 20.91 501 21.91 2781 22.76 21.42 -1.24 -4.9 iSMCGth N IJK 1.88e .8 238.39 179.75 32 222.70 274 227.98 218.79 -5.15 +16.5 iShIntGvC N GVI 1.99 1.8 110.56 106.40 45 110.12 861 110.23 109.93 +.32 +1.8 iSR1KGr N IWF 1.45e .9 158.96 121.71 2319 154.83 9770 158.16 151.73 -3.70 +18.3 iSIndiaSC bt A SMIN .10e .3 46.89 33.22 18 37.34 366 39.06 36.74 -2.01 -3.2 iShBrUSIn s Q USIG 55.43 52.28 154 55.15 1910 55.29 55.07 +.04 +4.2 iSRus1K N IWB 2.36e 1.5 164.13 129.68 935 160.33 5997 163.29 157.16 -3.28 +15.6 iSR2KVal N IWN 1.98e 1.6 137.85 101.57 430 123.37 2577 126.39 121.21 -2.65 +14.7 iShIntTr s Q IGIB 55.27 51.96 439 55.10 3588 55.18 55.00 +.10 +5.1 iShShrtT s Q IGSB 52.91 50.59 3311 52.68 11274 52.74 52.61 +.01 +2.0 iSR2KGr N IWO 1.36e .7 220.82 156.03 267 199.79 1838 206.54 195.97 -5.96 +18.9 iSh10-20TB N TLH 2.99 2.2 137.97 125.53 53 136.37 411 136.93 135.70 +.98 +2.1 iShFltRtB N FLOT .32 .6 51.07 50.02 1451 50.86 5228 50.89 50.86 -.03 +1.0 iShR2K N IWM 1.77e 1.1 173.39 125.81 26536 156.62 114579 161.11 153.67 -3.91 +17.0 iSh3-7yTrB Q IEI 1.78 1.4 123.59 118.15 666 122.88 2370 123.13 122.63 +.45 +1.2 iShCorHiDv N HDV 2.90e 3.1 95.51 79.39 791 93.43 3202 94.45 91.77 -1.30 +10.7 iSCorUSVal s Q IUSV 1.16e 2.1 57.84 45.08 585 55.92 2942 57.00 54.80 -1.26 +13.9 iSCorUSGr s Q IUSG .72e 1.2 62.81 49.14 816 61.43 3434 62.53 60.24 -1.18 +16.6 iShChina N MCHI .61e 1.0 72.16 50.45 6979 60.13 46292 62.86 58.63 -4.45 +14.3 iShShtTrB Q SHV .03e 110.57 110.15 1004 110.43 5465 110.44 110.21 +.05 +.1 iShUSPfd Q PFF 2.13a 5.8 38.08 33.26 2553 36.44 13594 36.53 36.24 -.05 +6.5 iSEafeMnV N EFAV 2.81e 3.9 74.73 64.95 1964 71.36 6342 71.78 70.55 -.99 +7.1 iSRus3K N IWV 2.47e 1.5 174.73 137.45 656 170.06 1661 173.24 166.73 -3.49 +15.8 iSGblMatl N MXI 1.02e 1.6 72.42 54.93 26 63.21 291 64.56 61.96 -1.99 +10.2 iShUtils N IDU 4.54e 3.1 149.41 123.24 41 146.81 164 148.13 143.63 -.97 +9.4 iSUSAMinV N USMV .87e 1.5 60.13 49.50 3180 59.45 17731 59.80 58.40 -.28 +13.5 iSMrnSCV N JKL 2.98e 2.1 159.20 116.66 6 140.41 22 144.33 138.52 -3.62 +14.0 iShMCVal N IJJ 2.16e 1.3 171.00 129.89 72 160.71 347 164.94 157.84 -4.38 +16.2 iShGblUtil N JXI 1.99e 3.7 54.93 47.32 13 53.53 123 53.60 52.55 -.20 +9.0 iShTelecm N IYZ .68e 2.3 31.04 24.54 416 29.34 1625 29.86 28.81 -.70 +11.3 iShTech N IYW 1.20e .6 207.06 148.42 224 196.85 910 203.02 192.41 -7.23 +23.1 iShGblIndl N EXI 1.40e 1.5 95.12 73.58 24 90.45 132 92.10 88.80 -2.46 +16.1 iShGblCSt s N KXI 52.80 44.30 50 52.26 381 52.46 51.49 -.20 +13.7 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 10 www.sunnewspapers.net The Sun/Saturday, May 11, 2019

PAGE 47

iShREst N IYR 2.76e 3.2 88.23 71.41 5017 86.88 31746 87.63 85.01 -.78 +15.9 iSGblCnDis N RXI 1.39e 1.2 121.28 94.89 10 116.80 65 119.80 115.16 -3.49 +15.8 iSh0-5Tips N STIP 100.15 97.62 87 99.90 538 99.94 99.78 +.07 +1.9 iShHmCnst N ITB .09e .2 40.97 28.25 1063 38.11 9413 38.61 37.38 -.53 +26.9 iShInds N IYJ 1.65e 1.1 160.57 119.58 49 154.47 189 157.57 151.45 -4.06 +20.2 iShAerosp N ITA 1.31e .6 218.83 160.29 97 207.97 834 210.82 203.80 -3.23 +20.3 iShHltcare N IYH 3.01e 1.6 204.83 169.96 72 187.03 699 191.32 183.26 -2.84 +3.4 iShFinSv N IYG 1.21e .9 140.00 104.43 66 133.17 334 136.06 130.48 -2.92 +18.6 iShRegBks N IAT .61e 1.3 53.23 37.26 580 46.71 2472 48.06 45.81 -1.32 +17.2siShInsur N IAK .82e 1.2 68.37 54.11 4 68.28 14 68.37 67.00 -.03 +18.3 iShFincls N IYF 1.45e 1.2 126.43 99.30 171 124.11 806 125.94 121.61 -2.07 +16.7 iShBroker N IAI .65e 1.0 69.39 51.96 32 63.42 106 64.32 62.34 -.52 +13.2 iShUSEngy N IYE 1.14e 3.3 43.75 28.99 391 34.79 2099 35.05 34.14 -.09 +11.6 iShESGSel N KLD 1.14e 1.0 122.66 96.78 46 119.62 194 121.79 117.22 -2.71 +16.0 iShCrSPS s N IJR 90.56 65.04 2600 79.32 12471 81.50 77.82 -1.91 +14.4 iShMedDev N IHI 1.57e .7 233.99 183.57 325 222.67 1352 228.60 217.23 -4.85 +11.4 iShConsGd N IYK 2.43e 2.0 123.68 101.38 15 121.24 156 122.39 119.01 -1.66 +13.9 iShHltcPrv N IHF .24e .1 203.31 149.00 382 166.98 1370 168.45 162.00 +2.25 +1.1 iShCorTInt N IXUS 1.28e 2.2 64.57 50.68 934 58.03 4004 59.12 57.08 -1.79 +10.5 iShPharm N IHE 3.11e 1.0 170.26 131.91 7 149.23 26 153.17 146.89 -2.80 +6.0 iShBasM N IYM 1.42e 1.6 104.43 78.44 54 89.50 252 91.43 87.39 -2.93 +6.6 iShPeru N EPU .70e 1.9 43.61 34.19 132 36.57 748 37.87 36.54 -1.27 +3.0 iShCorEafe N IEFA 1.56e 2.5 68.00 52.97 9073 61.18 41586 62.13 60.18 -1.55 +11.2 iShOilEq N IEZ .86e 3.8 40.89 18.98 57 22.83 195 24.14 22.44 -1.19 +11.8 iShDJ US N IYY 2.01e 1.4 147.61 116.62 21 143.82 111 146.58 141.15 -3.14 +15.6 iShO&GEx N IEO 1.06e 1.8 78.68 47.36 23 57.71 290 58.35 56.30 -.30 +11.8 iShAggrAllo N AOA .98e 1.8 55.09 46.97 88 53.81 317 54.62 53.11 -1.07 +10.8 iShCrShUS s Q ISTB 49.94 48.64 203 49.74 1848 49.79 49.69 +.06 +1.4 iShEurope N IEV 1.12e 2.6 48.43 37.75 348 43.91 1643 44.54 43.32 -.99 +12.2 iShGroAllo N AOR .81e 1.8 45.59 40.30 116 44.88 423 45.35 44.42 -.59 +8.6 iSRusMic N IWC 1.08e 1.1 110.15 77.64 114 94.58 333 97.05 93.08 -1.77 +14.7 iShModAllo N AOM .71e 1.9 38.49 35.16 55 38.10 390 38.37 37.80 -.37 +6.8 iShMorMl bt A IYLD 1.33e 5.2 24.92 23.01 27 24.55 373 24.68 24.36 -.18 +5.5 iSMsciVal N EFV 1.66e 3.4 56.51 43.62 449 48.76 3873 49.71 48.04 -1.45 +7.8 iSSCVal N IJS 1.73e 1.1 174.26 123.72 102 152.24 597 156.36 149.50 -3.84 +15.5 iShConsAllo N AOK .64e 1.9 34.91 32.33 58 34.49 307 34.74 34.40 -.28 +5.4 iShEafeGr N EFG 1.37e 1.7 82.88 66.56 94 78.62 563 79.64 77.43 -1.82 +13.8 iShSCGrth Q IJT 1.54e .8 209.28 151.27 60 182.79 363 188.10 179.38 -4.72 +13.3 iShiB3-20F s N IBCD 25.28 24.15 1 24.53 11 24.56 24.49 +.02 +.6 iShiB3-23x s N IBCE 24.21 23.34 24.10 0 24.10 24.08 +.05 +2.3 iShBd3-23 s N IBDD 26.81 25.31 6 26.28 13 26.31 26.23 +.06 +2.7 iShBd3-20 s N IBDC 27.13 25.69 11 26.05 63 26.06 26.00 +.02 +.4 iStar N STAR .36 4.0 11.44 7.84 508 8.89 2607 8.93 8.58 +.13 -3.1 iStar pfD N STARpD 2.00 7.8 26.31 23.02 3 25.80 7 25.95 25.60 -.13 +7.6 iStar pfG N STARpG 1.91 7.7 25.54 21.43 7 24.94 24 25.08 24.84 +.05 +11.5 iStar pfI N STARpI 1.87 7.4 25.73 21.25 5 25.17 12 25.30 24.90 +.11 +14.0 IT TchPck A ITP 3 1.30 .59 28 .96 56 1.10 .87 -.12 +52.0 ITT Inc N ITT .59f 1.0 16 63.54 44.89 520 61.10 3418 62.05 59.76 -2.10 +26.6 Iberiabnk Q IBKC 1.72 2.2 16 87.50 60.82 310 79.69 1530 81.79 78.81 -2.02 +24.0 Iberia pfB Q IBKCP 1.66 6.2 27.85 24.44 1 26.56 9 26.66 26.40 -.09 +1.8 Iberiab pfC Q IBKCO 1.65 6.2 28.18 24.70 22 26.49 73 26.60 26.37 -.16 +3.1 iBio rs A IBIO 1.73 .50 40 .88 235 .91 .82 -.02 +16.9 Icahn Ent Q IEP 8.00 10.9 30 81.88 50.33 146 73.34 557 77.00 72.84 +.24 +28.5 IchorHld n Q ICHR 10 27.48 14.23 265 23.56 1833 25.86 22.44 -2.54 +44.5 Icon PLC Q ICLR 24 155.33 117.50 420 139.73 1789 141.68 134.92 -2.93 +8.1 IconxBrn rs Q ICON 8.50 .73 830 1.32 2046 1.65 1.25 -.22 +57.1 Idacorp N IDA 2.52 2.5 25 102.44 85.23 380 101.64 1465 101.64 98.77 +1.24 +9.2 IdealPower Q IPWR 1.40 .20 209 .41 1053 .42 .37 +.02 +65.3 Ideanom h Q IDEX 5.75 1.12 448 1.65 2934 2.05 1.56 -.02 +37.8 Identive lf Q INVE 6.87 3.27 32 5.42 91 5.70 4.79 -.11 +50.6 IderaPh rs Q IDRA 17.12 2.25 377 3.18 3541 4.19 3.06 -.39 +14.8 IDEX N IEX 2.00f 1.3 34 159.51 117.72 229 154.49 1601 156.13 150.64 -1.94 +22.4 Ikonics Q IKNX 12.99 7.25 7.25 9 7.66 7.25 -.21 -14.0 ITW N ITW 4.00 2.6 28 158.69 117.75 1038 152.76 6056 157.32 148.17 -4.65 +20.6 Illumina Q ILMN 61 372.61 250.05 1083 315.81 4847 326.30 306.36 -9.71 +5.3 ImageSens Q ISNS 66 6.75 3.30 5.28 11 5.30 5.18 +.09 +17.3 Imax Corp N IMAX 26.10 17.55 365 23.78 1970 24.90 22.87 -1.06 +26.4 Immersn h Q IMMR 7 17.71 7.89 442 10.39 2514 10.74 9.37 +.84 +16.0 ImmuCell Q ICCC 25 9.30 5.55 60 6.38 78 6.60 5.90 +.45 -9.5 ImunoGn Q IMGN 12.31 2.27 2942 3.25 22922 3.47 2.98 +.37 -32.3 Imunmd Q IMMU 27.33 11.55 3665 15.24 21677 15.46 13.55 +.50 +6.8tImmuron n Q IMRN 14.29 4.62 1 4.89 25 5.23 4.61 -.51 -15.7 Immurn wt Q IMRNW 1.40 Immutep Q IMMP 4.21 1.77 10 1.93 135 1.97 1.85 +.04 +4.9 ImpacMtg A IMH 10.45 2.93 30 3.14 85 3.74 3.05 -.51 -16.9 ImpaxLabs Q IPXL 18.30 ImpOil g A IMO .65 2.3 11 34.56 24.29 372 28.36 1877 28.93 27.91 -.39 +12.0 Impinj n Q PI 31.10 12.90 742 29.19 3996 29.44 27.61 -.45 +100.6 IncOpR A IOR 25 14.25 10.24 11.50 5 11.88 11.30 -.01 +7.8 Incyte Q INCY 88.83 57.00 1403 80.68 7726 85.16 78.20 -2.38 +26.9 IndCDrillg N ICD 5.32 2.60 98 2.76 609 2.84 2.62 -.06 -11.5 IndepHld N IHC .30 .8 15 41.04 32.80 2 35.51 19 37.30 34.09 -1.98 +.9 IndepRT N IRT .78a 7.2 22 10.94 8.75 333 10.79 2217 10.88 10.41 -.01 +17.5 IndBkMA Q INDB 1.76f 2.2 17 95.00 66.12 121 79.95 619 82.09 78.37 -1.88 +13.7 IndBkMI Q IBCP .72 3.3 1 27.10 20.18 79 21.62 392 21.91 21.19 -.26 +2.9 IndepBkTX Q IBTX 1.00 1.8 14 79.00 44.14 135 54.89 888 56.86 53.58 -2.75 +19.9 IndiaFd N IFN 1.70e 23.01 17.60 54 20.68 492 21.21 20.37 -.53 +2.2 IndiaGlC n A IGC 3.09 1.20 524 1.32 2066 1.41 1.26 -.06 -46.1 IndoTel s N TLK .67 28.57 21.75 185 26.52 1062 27.29 26.03 -.46 +1.2 IndSvAm lf Q IDSA 2.69 1.01 1 1.48 15 1.54 1.47 -.01 +32.1 IndLogis n Q ILPT 1.32 6.7 24 24.70 18.68 190 19.80 1583 20.54 19.44 -.62 +4.2 IndBach N IBA .87e 1.7 62.50 37.66 20 51.15 49 51.61 45.40 +1.35 +29.3tInnera Q INFN 12.39 3.11 3941 3.24 31322 4.52 3.10 -1.19 -18.8 InnityPh Q INFI 2.92 1.00 121 1.47 732 1.78 1.42 -.24 +24.6 InflaRx n Q IFRX 53 53.10 20.31 97 42.51 572 45.72 41.77 -2.32 +16.9tInfoSvcs Q III .20f 5.8 4 5.45 3.35 34 3.42 265 3.61 3.35 -.12 -19.3 Infosys s N INFY 20 11.38 8.62 19013 10.26 75193 10.52 10.11 -.07 +7.8 InfrREIT n N HIFR 1.00 4.7 18 23.34 20.12 1508 21.14 2346 21.14 21.04 +.08 +.6 InfrEnAlt Q IEA 11.27 4.23 137 4.90 488 5.10 4.28 +.42 -40.2 InfrEnAl wt Q IEAW .93 InfuSystem A INFU 5.21 2.79 24 4.57 58 4.72 4.15 +.23 +32.8 IngerRd N IR 2.12 1.7 28 125.26 85.15 1248 122.81 7756 123.53 119.57 -1.88 +34.6 Ingevity N NGVT 120.41 74.98 240 98.03 1516 104.43 95.79 -6.46 +17.1 InglesMk h Q IMKTA .66 2.2 13 37.65 25.57 51 29.91 253 30.08 27.05 +2.32 +9.9tIngredion N INGR 2.50 2.9 14 116.39 82.32 508 85.72 2900 87.73 82.32 -1.00 -6.2 InnerWkgs Q INWK 9.81 3.12 217 3.70 719 4.02 3.29 +.29 -1.1 Innodata Q INOD 2.05 .96 62 1.05 85 1.16 1.02 -.11 -30.0 Innophos Q IPHS 1.92 6.1 15 50.40 22.57 57 31.71 364 33.57 31.34 -2.10 +29.3sInnospec Q IOSP 1.00f 1.2 24 88.84 53.07 98 85.77 678 88.84 83.54 +.27 +38.9 InnovBio rs Q INNT 29.09 1.41 674 1.59 2722 1.60 1.45 +.02 -31.2 InnovInd n N IIPR 1.80f 2.2 93.24 31.61 598 81.23 1924 85.70 78.73 -4.98 +79.0 InnoInd pfA N IIPRpA 31.97 26.60 1 30.09 5 30.50 29.45 +.34 +7.5sInnovSolu Q ISSC 4.35 2.02 71 4.38 250 4.45 3.51 +.80 +93.8 InnvBuf n N BOCT 25.01 21.36 27 24.57 446 24.94 24.28 -.34 +11.3 InnvPwB n N POCT 25.95 22.18 60 24.73 1069 25.02 24.47 -.30 +8.3 InnvUltB n N UOCT 25.03 22.62 35 24.55 79 24.83 24.28 -.32 +6.6 Innoviva Q INVA 1.00 6.9 4 20.54 13.07 1230 14.56 6256 15.27 14.37 -.17 -16.6 Innsuites A IHT .01 .6 3.70 1.24 1.61 7 1.66 1.60 -.03 +2.7tInogen Q INGN 40 287.79 64.01 640 74.04 8523 95.59 64.01 -17.64 -40.4 Inovalon n Q INOV .12p 15.57 8.90 464 13.60 2322 14.34 13.53 -.50 -4.1 InovioPhm Q INO 6.30 3.02 1170 3.73 4112 3.98 3.64 -.16 -6.8sInphi N IPHI 51.67 29.56 789 50.74 4194 51.67 48.89 -.39 +57.8 Inpixon rs Q INPX 20.40 .69 228 .75 1341 .82 .73 -.05 -76.5 InseegoCp Q INSG 6.00 1.65 1242 4.44 4600 4.89 4.06 -.29 +7.0 InsightEnt Q NSIT 13 60.10 37.77 110 55.54 850 57.67 54.27 -2.12 +36.3 InsightS n N INSI .80 4.2 20.50 17.39 17 18.93 138 19.50 18.84 -.35 +8.7 Insignia s Q ISIG .70e 2.32 1.03 14 1.15 43 1.22 1.12 -.02 -22.9 Insmed Q INSM 33.13 11.31 385 28.48 4060 32.23 27.22 -2.95 +117.1 Insperity s N NSP 1.20f 1.0 38 132.50 83.23 291 116.38 1366 121.59 113.42 -4.85 +24.7 InsprMed n N INSP 64.34 23.53 414 50.98 1696 54.95 48.00 -.94 +20.7 InspMD wt A NSPR.WS .05 InspEnt Q INSE 8.70 3.86 29 7.27 105 8.09 6.51 -.54 +51.5 InstlldBPd N IBP 30 65.85 29.24 160 55.23 916 56.59 52.86 +.28 +63.9 Insteel Q IIIN .12a .6 14 43.78 17.50 110 19.76 428 20.98 19.53 -1.16 -18.6 Instructre n N INST 50.19 29.48 327 43.19 1550 43.24 40.79 +.55 +15.1 Insulet Q PODD 108.91 70.80 542 103.18 3969 105.01 95.32 +6.51 +30.1sInsurAc un Q INSUU 10.25 10.00 0 10.24 106 10.25 10.13 +.04 +1.4 InsysTher s Q INSY 11.65 3.35 912 3.60 3041 4.37 3.58 -.59 +2.9 IntecPhm n Q NTEC 9.25 3.55 130 5.89 1127 6.43 5.53 -.35 -21.9 IntegerHl N ITGR 92.62 62.80 238 75.30 1700 76.82 73.00 +.32 -1.3 IntegLfSc s Q IART 55 67.50 42.14 474 52.58 2353 53.35 51.20 -.13 +16.6 IntegMed n Q IMTE 22.13 4.01 4 9.80 33 12.03 9.06 -1.70 +51.7 Intel Q INTC 1.26 2.7 16 59.59 42.36 41256 46.20 199998 51.28 45.10 -5.23 -1.6 Intellia n Q NTLA 32.95 11.03 451 16.12 2802 17.53 15.33 +.29 +18.1 Intellichk A IDN 3.88 1.87 3 3.70 102 3.85 3.55 -.18 +72.9sIntellgSys A INS 48.93 6.52 111 45.00 1409 48.93 34.52 +9.10 +248.3 Intelsat N I 37.70 13.17 1316 21.15 7903 21.31 19.75 +.20 -1.1 IntParfum Q IPAR 1.10 1.6 40 80.99 45.25 56 69.33 505 73.87 68.37 -3.77 +5.7sInterXion N INXN 71.83 50.05 1037 70.25 3506 71.83 68.65 -.73 +29.7 InterceptP Q ICPT 133.74 65.63 2980 86.66 7387 90.06 82.24 -3.26 -14.0 IntcntlExc s N ICE 1.10 1.4 19 82.65 69.34 1581 81.36 11755 81.59 78.87 +1.67 +8.0 IntCtlHtl rs N IHG 70.53 53.38 112 64.63 420 66.63 63.94 -1.51 InterDig Q IDCC 1.40 2.0 39 85.85 62.34 307 71.65 2098 72.00 68.96 -.90 +7.9 Interface Q TILE .26 1.6 22 24.55 13.45 305 16.18 1558 16.66 15.60 -.29 +13.5 Intergroup Q INTG 39.35 24.33 3 31.61 20 32.00 29.80 +.91 -1.8 Intermolec Q IMI 1.98 .88 1328 1.17 20977 1.18 1.16 +.03 +15.8tInternap rs Q INAP 15.31 3.54 654 3.51 2263 4.29 3.44 -.47 -15.4 IntlBcsh Q IBOC 1.00f 2.4 13 47.95 32.56 142 41.20 809 41.89 40.09 -.54 +19.8 IBM N IBM 6.48f 4.8 14 154.36 105.94 3976 135.32 20294 140.69 132.42 -3.31 +19.0 IntFlav N IFF 2.92 2.1 37 150.57 121.85 676 136.13 7434 142.88 133.26 -3.78 +1.4 IntlGmeT n N IGT .80 5.7 31.00 12.65 2320 13.96 11773 14.54 13.38 -.67 -4.6 IntlMonExp Q IMXI 13.38 9.06 87 12.03 397 12.35 11.03 -.10 +.6 IntPap N IP 1.90 4.2 15 59.57 37.55 2108 45.65 11547 46.77 44.67 -1.45 +13.1 IntlSeaw n N INSW 24.78 15.61 219 20.04 900 20.29 17.88 +1.65 +19.0 IntlSpdw Q ISCA .49f 1.1 5 49.95 35.12 101 43.95 452 44.53 42.53 -.04 +.2 IntTower g A THM .75 .35 47 .47 190 .50 .46 -.01 -10.0tIntrntGld h Q IGLD 4.05 .41 7 .43 248 .45 .41 -.02 -72.9 IntrpDia rs Q IDXG 1 1.78 .67 336 .76 1522 .78 .70 -.01 -5.0 Interpublic N IPG .94f 4.1 14 25.10 19.61 2822 23.08 16097 23.32 22.49 -.01 +11.9tIntersENT Q XENT 42.95 24.39 399 27.48 10186 33.57 24.39 -6.17 -2.5 IntstP pfD Q IPLDP 1.28 5.0 27.86 22.50 1 25.29 10 25.31 25.15 +.10 +11.2tinTestCorp A INTT 12 9.45 5.45 216 5.33 298 6.99 5.14 -1.68 -13.1 Intevac Q IVAC 12 6.54 4.21 35 5.17 300 5.48 5.09 -.02 -1.1 IntraCellu Q ITCI 23.64 10.21 308 12.81 1803 14.35 12.49 -1.48 +12.5 IntPotash N IPI 5.31 2.51 426 3.54 3078 3.80 3.33 -.10 +36.2 Intrexon Q XON 20.16 3.95 2458 4.37 11413 4.70 4.04 -.14 -33.2 IntriCon Q IIN 34 76.80 20.95 85 24.99 604 27.12 23.50 +.99 -5.3 Intuit Q INTU 1.88 .8 44 272.14 182.61 1395 244.63 7990 248.94 237.66 -4.23 +24.3 IntSurg s Q ISRG 71 589.32 430.24 672 495.31 4340 508.89 482.58 -12.63 +3.4 Inuvo A INUV 1.75 .36 369 1.20 2576 1.51 1.13 -.24 +12.1 Invacare N IVC .05 .7 20.00 3.05 233 6.81 2886 7.88 6.53 -.76 +58.4sInvesco24 n N IHTA 10.20 8.87 12 10.08 39 10.20 9.97 +.12 +12.1 InvHiIn23 n N IHIT 10.80 9.75 9 10.36 160 10.56 10.31 -.02 +4.4 InvAdvMu2 A VKI .78 7.3 10.85 9.79 92 10.69 392 10.75 10.66 +.02 +8.3 InBLDR As Q ADRA .83e 2.7 35.81 27.42 0 30.67 1 31.64 30.65 -1.74 +7.5 InBLDR Dv Q ADRD .82e 3.8 23.82 18.87 2 21.32 13 21.75 21.13 -.50 +8.8 InBLDR Em Q ADRE .78e 1.9 45.42 34.97 1 40.12 18 41.37 39.55 -2.02 +11.2 InBLDR Eu Q ADRU .79e 3.8 23.07 18.35 1 20.95 3 21.22 20.74 -.46 +10.3sInv Bond N VBF .83a 4.5 18.60 16.68 13 18.37 125 18.60 18.37 -.08 +9.4sInvCAVal N VCV .79 6.4 12.44 10.96 79 12.32 388 12.44 12.25 +.04 +8.9 InvDynCrd N VTA .90 8.0 11.86 9.73 144 11.27 1629 11.31 11.19 +9.7 In SCMatII Q PSCM .41e .9 57.10 37.31 46.51 3 48.78 46.03 -2.49 +17.0 InSC UtilII Q PSCU 1.21e 2.3 58.23 46.67 1 53.17 17 53.73 52.52 -.08 +8.1 InOpYCmd Q PDBC 19.48 14.84 396 16.41 3345 16.66 16.31 -.17 +8.9 InvGDrChi Q PGJ .20e .5 50.59 30.57 20 38.85 198 41.30 38.15 -3.72 +23.2 InvDivAch Q PFM .50e 1.8 28.52 23.26 6 28.06 73 28.32 27.55 -.34 +13.6 PS EnEx N PXE .50e 1.9 27.45 24.97 26.53 InvHiYlDv Q PEY .68 3.8 18.39 15.03 116 17.97 590 18.20 17.67 -.25 +13.4 InvIntlDiv Q PID .65e 4.0 16.48 13.59 685 16.10 1289 16.33 15.90 -.30 +13.9 PwShLeis N PEJ .15e .3 46.94 45.36 46.80 PwSMidVal N PXMV .64e 2.1 31.33 30.56 31.04 InvNsdMo Q DWAQ .06e .1 118.73 80.02 3 112.01 9 114.18 109.36 -1.58 +27.3 InvUtils Q PUI .63e 2.0 32.84 26.32 33 31.98 1180 32.20 31.27 -.16 +10.4 PSS&PQlty N SPHQ .38e 1.2 30.74 30.01 30.53 InvWtrRs Q PHO .18e .5 34.94 26.46 44 34.16 193 34.73 33.61 -.77 +21.1 InvBuybk Q PKW .52e .8 63.98 48.95 60 62.17 1013 63.54 60.98 -1.66 +19.2 InvNasIntn Q PNQI 147.75 102.26 19 137.20 155 142.71 134.66 -6.97 +24.9 InvSmMid Q PRFZ 1.30e 1.0 146.46 107.07 24 130.06 221 133.85 128.10 -3.58 +14.4 InvBasMat Q PYZ .61e 1.1 72.45 50.09 1 57.81 13 59.25 56.98 -2.12 +9.2 Inv CnsCyc Q PEZ .30e .5 60.42 43.41 4 55.08 544 56.78 54.42 -1.83 +18.0 InvTechM Q PTF .26e .4 72.07 47.71 24 70.77 159 71.55 68.28 -.47 +34.4 InvDWA M Q PDP .11e .2 60.23 45.25 94 57.99 667 58.85 56.78 -.89 +19.6 InvInds Q PRN .19e .3 66.55 47.61 5 63.21 25 64.17 61.92 -1.00 +24.1 InvHlthcr Q PTH 99.51 64.36 10 79.23 412 81.06 77.55 -.46 +11.3 Inv Fincl Q PFI .14e .4 37.03 26.89 12 35.31 816 35.91 34.65 -.36 +23.5 InvEngy Q PXI .69e 2.3 46.64 25.94 4 30.66 33 31.14 29.96 -.46 +8.0 InvCnsStp Q PSL .67e .9 73.71 62.13 6 72.56 75 72.57 71.32 +.08 +11.3 In1-30TrII Q PLW .72 2.2 32.91 30.32 4 32.71 31 32.75 32.52 +.27 +2.3 InSC InfoII Q PSCT .08e .1 89.80 63.99 10 84.07 58 86.69 82.66 -2.62 +21.8 InSC Ind II Q PSCI .40e .6 76.19 52.15 2 65.80 22 67.43 64.64 -1.14 +18.2 InSC HCrII Q PSCH 145.25 100.41 22 115.77 692 119.84 113.49 -2.31 +7.7 InSC FinII Q PSCF .97e 1.6 60.55 45.44 5 54.92 74 55.84 53.93 -.84 +14.6 InSC EgyII Q PSCE .14e 1.4 18.77 7.97 12 10.13 64 10.42 9.95 -.20 +15.6 InSC CnS II Q PSCC 1.34e 1.8 87.16 65.99 2 76.29 24 77.00 74.55 -.16 +10.3 InSC CnDsII Q PSCD .35e .6 72.14 51.78 1 61.42 669 63.55 60.92 -2.24 +12.1 PS US Ag n N PBND 24.16 24.01 24.01 PS SC High N XSHD 25.35 24.25 25.14 InLadR0-5 II Q LDRI .58 2.3 25.41 23.97 1 24.96 4 25.03 24.93 +.07 +1.6 InKBWRg II Q KBWR .79e 1.5 61.23 42.21 1 52.03 16 53.66 51.28 -1.51 +16.1sInP&CInsII Q KBWP .69e 1.0 66.92 52.89 2 67.10 10 67.10 66.04 +.64 +18.5 InKbwReit Q KBWY 1.55 5.0 36.83 25.92 114 31.28 418 31.40 30.41 +.21 +16.1 InKbwHiD II Q KBWD 1.48 6.8 23.83 18.81 27 21.84 257 22.22 21.60 -.39 +10.1 In KBWBkII Q KBWB .58e 1.1 57.92 41.02 379 51.42 2436 52.88 50.35 -1.51 +16.9 InIntByb II Q IPKW .29e .9 39.15 27.94 58 31.63 123 32.78 31.14 -1.37 +9.8 InGlbWtII Q PIO .34e 1.3 27.95 22.13 7 27.11 37 27.68 26.79 -.81 +17.5 In IntlLB II Q IDLB 31.17 25.28 14 27.76 82 28.12 27.43 -.51 +7.5 InDWATcR II Q DWTR 32.23 22.56 3 30.22 20 30.70 29.44 -.22 +22.9 InTactII Q DWIN 1.18 4.7 25.86 23.51 0 25.04 15 25.17 24.97 -.07 +4.9 In SmCMoII Q DWAS .07e .1 59.52 39.96 9 51.77 73 52.70 50.41 -.33 +19.0 InEmMomII Q PIE .12e .7 21.95 15.30 8 16.89 276 17.24 16.51 -.67 +8.5 InDevMoII Q PIZ .26e 1.0 28.64 22.00 7 26.29 216 26.60 26.03 -.43 +14.5sInvHiInc2 N VLT 1.24 8.4 14.93 12.10 3 14.76 38 14.93 14.64 +.06 +17.8 Invsco iim N IIM .84 5.7 14.80 13.09 69 14.69 498 14.70 14.56 +.10 +8.7 Invesco N IVZ 1.24f 5.8 9 28.98 15.38 5435 21.34 23013 21.75 20.37 -.58 +27.5 InvMtgCap N IVR 1.80f 11.0 6 16.66 13.67 959 16.31 6428 16.34 15.95 +.12 +12.6 InvMtg pfA N IVRpA 1.94 7.6 26.00 24.28 6 25.55 22 25.63 25.46 +.04 +4.6 InvMtg pfB N IVRpB 1.94 7.3 26.88 24.80 3 26.48 22 26.49 26.19 +.09 +3.8sInvMtg pfC N IVRpC 1.88 7.4 25.47 23.10 5 25.47 98 25.48 25.12 +.27 +4.2 Invsco oia N OIA .39 5.2 8.09 6.85 152 7.57 730 7.61 7.50 +.05 +8.8sInvMuOpTr N VMO .88 7.3 12.04 10.89 170 12.07 636 12.08 11.90 +.15 +8.0sInvMuniTr N VKQ .82 6.7 12.17 10.87 142 12.18 439 12.19 11.99 +.15 +9.3 InvPAVal N VPV .79 6.3 12.68 11.36 58 12.52 187 12.60 12.42 +.07 +7.8 Inv QQQ Q QQQ 1.45e .8 191.32 143.46 58258 185.00 258226 190.20 181.03 -6.11 +19.9 Invsco iqi N IQI .76 6.2 12.25 11.03 106 12.18 424 12.20 12.04 +.13 +8.6 InvSrInco N VVR .31 7.2 4.42 3.72 433 4.33 2356 4.36 4.29 -.02 +10.7 InvTrIG N VGM .88 7.1 12.62 11.20 103 12.34 492 12.37 12.26 +.08 +7.5 InvTrNY N VTN .85 6.5 13.30 11.77 15 13.17 140 13.23 12.98 +.15 +10.3 Investar Q ISTR .21f .9 20 29.90 19.49 5 23.95 37 23.98 23.24 +.56 -3.4 InvestBncp Q ISBC .44 3.9 16 13.80 9.94 1855 11.19 8303 11.80 11.08 -.52 +7.6 InvRlE pfC N IRETpC 1.66 6.6 25.40 21.12 1 25.05 26 25.34 25.00 -.06 +8.5 InvRlEst rs N IRET 6 62.24 48.90 36 60.53 193 61.50 58.75 -.31 +23.4 InvTitl Q ITIC 1.60a 1.0 16 202.85 154.15 4 160.55 10 165.06 160.13 -6.05 -9.1 Invitae n N NVTA 26.77 5.48 2388 19.69 17995 25.43 18.30 -5.07 +78.0sInvitHm n N INVH .52 2.1 25.33 19.21 2503 25.03 13076 25.33 24.29 +.14 +24.7tInVivoTh rs Q NVIV 2.75 1.21 59 1.28 262 1.38 1.21 +.02 -15.2 IonisPhm Q IONS 86.58 39.07 1347 69.28 13231 73.60 63.20 -4.18 +28.2 IovanceTh Q IOVA 18.25 7.26 695 11.09 4388 11.48 10.36 -.30 +25.3 iPBetaCmd N BCM 31.46 25.55 4 27.55 10 27.94 26.99 -.25 +6.9 iPBetaCoff N CAFE 10.48 iPBetaSug N SGAR 19.26 iPLgExR1K Q ROLA 147.93 iPBetaCrOil N OLEM 23.25 13.88 0 18.71 0 19.05 18.69 -.05 +29.2 iPGrains N WEET 33.13 iPBtaPrMt N BLNG 33.44 iRadimed Q IRMD 38.78 17.28 61 23.12 385 25.48 22.40 -1.58 -5.5 Iridex Q IRIX 9.48 3.72 4 5.20 22 5.33 5.06 -.14 +10.6 IridiumCm Q IRDM 28.24 11.50 660 27.19 4378 27.83 26.06 -.21 +47.4 Iridium pfB Q IRDMB 16.88 1.9 954.27 491.60 0 905.00 14 905.60 874.00 -14.58 +43.3 IronMtn N IRM 2.44 7.8 27 37.32 30.22 2194 31.35 13582 31.53 30.61 -.25 -3.3 IronwdPh Q IRWD 17.74 7.59 1178 10.59 6368 10.86 10.26 -.02 +22.2 iShItaly rs N EWI 34.16 23.20 1217 27.35 4694 27.82 27.01 -.79 +13.0 iShJapan rs N EWJ 61.66 48.99 8129 54.07 57903 55.43 53.09 -1.89 +6.7 iSMlasia rs N EWM 35.05 28.23 1612 28.74 6995 29.42 28.43 -.91 -3.5 iShSing rs N EWS 27.78 21.58 744 24.39 4317 24.66 23.99 -.95 +10.4 iSTaiwn rs N EWT 38.45 30.22 9673 35.04 36792 35.80 34.44 -1.39 +10.8 iSh UK rs N EWU 37.42 28.41 2141 33.00 16850 33.64 32.67 -.87 +12.4 iSh0-5IGCp N SLQD .79 1.6 50.54 49.20 174 50.36 1374 50.37 50.27 +.07 +1.7 iShCmdOpT N CMDT 38.86 34.64 36.47 iShCvBd N ICVT .67e 60.27 50.03 115 58.63 218 59.58 58.00 -1.18 +11.6 iShCorEM N IEMG .95e 1.9 57.76 45.35 18559 50.57 92665 52.22 49.59 -2.67 +7.3 iSh 10 Cp n N LLQD 49.19 44.40 1 48.72 36 48.98 48.63 -.09 +7.4 iSh 5-10Cp n N MLQD 49.62 45.70 5 49.49 25 49.56 49.39 +.10 +4.9 iShRUT P n Q AMCA .26e 29.02 23.45 7 27.95 49 28.21 27.64 -.30 +12.9 iSh USD n Q SUSC 27.69 23.57 19 24.92 44 24.98 24.83 +.03 +4.4 iShColomC N ICOL .43e 3.3 15.79 10.64 1 12.98 9 12.98 12.67 -.12 +16.4 iShEnhBd n N IGEB 49.75 46.85 15 49.46 72 49.58 49.37 +.04 +4.4 iSh 1-5Yr n Q SUSB 25.99 24.32 20 24.98 107 25.00 24.89 +.09 +2.2 iShDefBd n N HYDB 49.93 45.71 1 49.50 20 49.78 49.30 -.26 +6.9 iShFSIntSC N ISCF .12p 33.67 24.71 4 28.77 41 29.18 28.23 -.66 +11.2 iShRs2500 n N SMMD 48.83 35.97 3 44.93 19 45.95 44.25 -1.09 +17.6 iShFacSIntl N INTF .17p 30.00 22.90 341 26.08 1273 26.53 25.67 -.76 +10.0 iShArgGl n N AGT 28.39 18.34 0 23.84 8 24.18 23.32 -.34 +18.5 iShFS USA N LRGF .19e 34.22 26.47 374 31.15 1486 31.78 30.51 -.75 +11.8 iShFSUsaSC N SMLF .23e 45.04 33.54 38 40.93 145 42.19 40.25 -1.22 +14.3 iShFacSGbl N ACWF .11p 31.91 24.88 6 28.73 36 29.42 28.26 -.87 +10.6 iSh iBd23 n N IBML 25.51 24.60 10 25.47 150 25.47 25.39 +.09 +1.4 iSh IntDv n N IDEV 59.81 47.05 59 54.55 209 55.33 53.68 -1.35 +11.7 iShMgRE rs N REM 45.81 37.96 200 43.35 1124 43.90 42.71 -.50 +8.5 iShExpoTc Q XT .14p 39.25 31.43 125 38.05 575 38.96 37.31 -1.17 +14.4 iSh0-5HYCp N SHYG 2.38 5.1 47.09 43.84 568 46.50 9551 46.63 46.34 -.16 +4.4 iShDvlValu N IVLU 27.29 21.20 37 23.41 218 24.02 23.13 -.84 +7.0siSh 3-10yr n N IMTB 49.75 46.94 3 49.29 32 49.75 49.03 +.16 +2.7 iShSaudi N KSA 35.66 27.06 652 33.61 4212 34.69 33.31 -2.04 +16.3 iSh USA Q ESGU .92e 1.5 65.42 51.35 17 63.13 213 64.57 62.29 -1.64 +14.9siSh MinVl n N SMMV 33.42 27.81 43 32.86 159 33.42 32.44 -.44 +13.1 iShHYlexOG Q HYXE 51.35 47.38 0 50.89 28 51.00 50.81 -.13 +6.0 iShIntDevM N IMTM .30p 31.61 24.76 39 28.61 883 28.87 28.28 -.45 +11.8 iShIntDevQ N IQLT .55p 30.55 24.90 72 29.39 687 29.85 29.01 -.76 +13.9 iShLwCarb N CRBN .94p 121.25 98.60 5 117.89 53 120.28 116.40 -3.06 +14.4 iShFallAn n Q FALN 1.48a 5.6 26.99 24.04 63 26.47 138 26.54 26.26 +.02 +8.5 iShDvlSize N ISZE 28.49 22.98 0 26.18 1 26.59 25.97 -.70 +10.4 iShCHdEM N HEEM 1.26e 1.9 27.31 22.54 29 25.06 348 25.84 24.72 -1.24 +8.8 iShMsciChA A CNYA .82e 32.21 22.31 35 27.74 305 28.48 26.56 -2.11 +22.3 iSh Esg Eafe Q ESGD 69.58 55.20 62 63.61 561 64.68 62.66 -1.64 +10.9 iSh IntDvGr N IGRO 58.25 46.19 3 54.22 13 55.52 53.68 -1.69 +10.1 iSh GlbImp Q SDG 1.18e 2.1 60.67 51.27 3 57.46 29 58.99 56.71 -1.94 +8.4 iShMultiTc N TCHF 43.69 40.49 42.73 iShiB20Mun N IBMI .24 .9 25.52 25.17 6 25.46 138 25.47 25.43 +.02 +.4 iShIntHdHi N HYGH 4.56 5.1 94.10 82.62 70 89.29 110 89.81 88.72 -.60 +5.3 iShCHAust N HAUD 1.81p 25.31 21.73 0 25.12 1 25.12 24.74 +.09 +14.2 iShCTotBd s Q IUSB 50.65 48.34 189 50.45 1038 50.51 50.40 +.07 +2.4 iShCDivGr N DGRO .65e 1.7 38.22 31.04 1481 37.50 5736 38.06 36.77 -.61 +13.0 iShCHEmu N HEZU .64e 1.7 31.62 25.24 305 30.07 1411 30.58 29.61 -.81 +15.9 iShGblReit N REET .94e 3.5 26.95 22.73 85 26.57 930 26.74 26.08 -.22 +13.5 iSh AdapJp N DEWJ .18p 30.18 24.33 0 26.56 0 26.56 26.21 -.68 +6.7 iSh AdapC N DEFA .48p 29.31 24.18 4 27.51 9 27.96 27.16 -.55 +11.9 iSh AdapEu N DEZU .56p 29.87 23.69 0 27.51 1 27.56 27.28 -.65 +14.7 iShCoreInt N IAGG 53.52 51.63 107 53.13 600 53.30 53.06 +.02 +1.8 iShCorePac N IPAC 1.06e 1.9 61.34 48.92 69 55.08 316 56.14 54.11 -1.68 +8.8 iShCHGer Q HEWG .68e 1.7 29.77 22.95 42 27.39 666 27.77 26.94 -.64 +15.3 iShIntHdCp N LQDH 2.76a 2.9 97.47 90.17 321 93.57 356 94.21 93.32 -.78 +3.2 iShCHCda N HEWC 1.41e 1.7 27.27 22.00 1 26.36 5 26.70 26.31 -.36 +15.7 iShJpMinV N JPMV .70e 1.1 70.60 60.73 3 64.23 13 64.93 63.41 -1.13 +2.0 iShEuMinV N EUMV .67e 2.7 25.92 22.26 4 25.05 18 25.17 24.86 -.25 +9.3 iShCHNk400 N HJPX .19p 31.34 24.72 27.13 0 28.06 26.73 -1.27 +6.8 iShCorEur N IEUR 1.18e 2.5 51.66 39.84 644 46.61 2571 47.27 45.96 -1.09 +12.8 iShxJMinV N AXJV .84p 37.70 32.70 2 35.55 41 36.19 34.98 -1.14 +6.7 iSh2022Mu N IBMK .09e 25.95 25.21 10 25.89 162 25.91 25.84 +.05 +1.1 iSh UAE Q UAE .63e 4.3 17.10 13.40 3 14.56 55 15.25 14.41 -.79 +6.3 iShEm exCh N EMXC 53.17 44.67 12 48.10 19 49.26 47.31 -1.90 +5.2 iSh Qatar Q QAT .66e 3.6 19.89 15.86 11 18.09 82 18.96 17.98 -1.00 -2.2 iShYdOpBd N BYLD .75 3.0 24.83 23.49 2 24.66 99 24.69 24.60 +.03 +4.4 iSh2021Mu N IBMJ .07e 25.67 25.16 6 25.61 191 25.62 25.57 +.03 +.6 iShRussia rs N ERUS 36.69 30.04 413 34.73 2167 35.60 34.03 -1.02 +12.8 iSCHeafe N HEFA .89e 30.81 25.29 501 29.18 3824 29.69 28.70 -.78 +13.1 iShCHMex N HEWW 1.41p 19.97 15.94 16.68 1 16.72 16.47 -.42 +2.6 iShH10yCBd N CLYH .31e 26.40 23.32 11 24.66 164 24.93 24.54 -.31 +3.0 iShCHSpain N HEWP .31p 23.24 19.40 21.69 0 22.03 21.54 -.55 +11.2 iShHEmBd N EMBH .30e 26.60 24.12 25.04 2 25.19 24.96 -.20 +3.3 iShCHItaly N HEWI .55p 19.17 14.28 0 16.74 1 17.06 16.57 -.55 +16.5 iShShMMu N MEAR .27e 50.68 49.68 23 50.00 83 50.04 49.95 +.02 +.1 iSCHEafSC N HSCZ .19p 32.36 24.59 3 28.72 39 29.22 28.29 -.82 +13.9 iShCHAcxUs N HAWX 1.38e 4.0 33.00 23.38 11 26.56 40 27.04 26.14 -.80 +12.2 iShGbMM rs N PICK 36.71 26.00 68 29.71 980 30.40 29.17 -1.08 +10.1 iShCmdSel Q COMT 1.89e 5.9 40.62 29.84 16 32.24 283 32.77 32.00 -.54 +5.7 iShGblGld rs Q RING 18.63 13.33 133 15.88 482 16.55 15.87 -.10 -2.1 iShTrFRBd N TFLO .07e .1 50.85 50.21 30 50.31 216 50.32 50.28 +.03 +.1 iShCH UK N HEWU .24p 25.54 21.18 5 23.68 19 23.91 23.43 -.33 +11.1 iSh ESG s N ESGE 37.04 29.49 1138 33.43 1584 34.44 32.77 -1.61 +9.0 iShCHSwitz N HEWL 1.43e 2.2 28.82 23.24 1 28.28 5 28.64 27.93 -.46 +17.8 iShLqdty bt A ICSH .25e .5 50.33 49.99 157 50.24 1144 50.26 50.21 +.04 +.3 iShCHJpn N HEWJ .74e .5 34.70 27.33 936 30.27 3409 31.29 29.59 -1.37 +7.8 iShCHSoK N HEWY .48p 30.45 23.55 1 25.07 9 26.04 24.90 -1.38 +3.9 iShFacEmg N EMGF .13p 51.17 37.59 52 41.29 220 42.67 40.61 -2.08 +6.6 iSh iBd26 n N IBDR 24.33 22.70 38 24.24 247 24.29 24.15 +.04 +5.3 iSiBd12-20 s N IBDL .62e 2.5 25.97 24.90 126 25.20 754 25.24 25.18 +.01 +.9 iSiBd12-19 s N IBDK .37e 24.92 24.72 69 24.82 662 24.84 24.79 +.01 +.1 iSiBd12-23 s N IBDO .56e 25.08 23.96 96 24.94 649 25.00 24.91 +.04 +3.1 iSiBd12-22 s N IBDN .55e 24.98 24.07 115 24.85 676 24.86 24.80 +.04 +2.8 iSiBd12-25 s N IBDQ .64e 24.96 23.27 39 24.87 362 24.91 24.82 +.08 +5.4 iSiBd12-24 s N IBDP .63e 24.97 23.60 72 24.85 457 24.90 24.81 +.04 +4.0 iSiBd12-21 s N IBDM .47e 24.77 24.16 93 24.69 699 24.70 24.66 +.03 +1.4 IsoRay A ISR 1.22 .27 375 .44 976 .45 .40 +.04 +48.0 IsraelChm N ICL .18e 3.3 6.90 4.48 126 5.49 868 5.54 5.01 +.30 -3.0 Isramco Q ISRL 135.05 92.83 0 115.00 1 115.00 110.80 -.65 -3.0 IssuerDir A ISDR .20 1.7 51 21.85 9.75 14 12.12 62 12.35 11.66 -.04 +6.8tItamarMd n Q ITMR 14.00 9.33 1 10.21 1 10.83 9.33 -.29 -14.9tItauCorpb N ITCB 2.48e 20.1 31 16.34 12.33 3 12.35 16 13.68 12.31 -.66 -9.2 ItauUnH s N ITUB 10.80 6.57 11693 8.23 87193 8.51 8.01 -.36 -9.9 Iteris Q ITI 5.99 3.24 161 4.82 1270 4.94 4.31 +.41 +29.2 IterumTh n Q ITRM 13.00 4.70 5 7.01 13 7.80 7.01 -.25 +39.9 Itron Q ITRI 68.00 44.35 708 59.60 4989 65.31 50.55 +6.44 +26.0 IturanLoc Q ITRN .92 2.8 16 38.50 29.25 29 32.47 157 34.99 31.81 -2.58 +1.3 IVERIC Q ISEE 1 4.50 1.02 89 1.48 721 1.54 1.39 +.05 +23.3 IvyHiInOp N IVH 1.50a 10.9 14.56 11.68 51 13.82 341 13.90 13.78 -.01 +13.9 IvyNxFoc ef Q IVFGC 100.02 tIzeaWrldwd Q IZEA 3.00 .55 567 .65 5197 .92 .55 -.24 -34.2J -:sJ&J Snack Q JJSF 2.00 1.2 48 165.64 133.04 44 161.92 326 165.64 156.12 +.44 +12.0 JAlexHld n N JAX 23 13.40 7.70 96 10.60 282 11.20 10.41 -.73 +28.8 JJill n N JILL 1.15 4 8.07 3.81 226 5.15 1539 5.49 5.06 -.37 +15.1 j2Global Q JCOM 1.82f 2.0 34 91.58 65.07 838 88.99 3315 90.99 84.78 +1.70 +28.3 JBG Smth n N JBGS .90 2.2 43.21 33.30 534 41.55 2845 42.34 40.74 -.47 +19.4 JD.com Q JD 51 45.23 19.21 57492 28.17 166350 30.47 25.81 -1.88 +34.6 JMP Gp27 n N JMPD 25.58 19.61 1 25.10 4 25.16 25.03 +17.1 JMP Grp N JMP .16e 4.2 54 5.72 3.75 20 3.81 166 3.95 3.80 -.02 -2.3 JMP Gp 23 N JMPB 2.00 7.8 25.94 24.57 25.57 1 25.57 25.50 +.04 +2.7 JMU Ltd rs Q JMU 5.95 .42 46 1.48 271 1.65 1.47 -.16 +111.4 JPMCh pfE N JPMpE 1.58 6.2 26.83 25.05 22 25.57 151 25.60 25.47 +.04 +.8 JPMDvsRt N JPGE .96e 1.6 63.14 52.50 6 58.92 33 59.68 58.00 -1.38 +8.3 JPMIntEq N JPIN 1.08e 2.0 61.27 49.24 220 54.58 758 55.31 53.63 -1.37 +7.3 JPMDvREm N JPEM 1.31p 59.67 49.13 19 53.55 392 54.86 52.64 -1.94 +5.3 JPM DREq N JPUS .26p 75.76 61.17 25 73.62 112 74.63 72.45 -1.21 +13.5 JPMDsfEu N JPEU 61.95 48.98 2 56.08 17 56.71 55.38 -1.17 +10.6sJPM Mun n N JMUB 52.97 50.04 7 53.02 7 53.02 52.74 +.29 +3.7 JPM Val n N JVAL 27.44 21.96 7 26.31 44 26.91 26.03 -.70 +13.4 JPM Qual n N JQUA 28.96 23.50 2 28.29 42 28.82 27.86 -.61 +14.0 JPM Mom n N JMOM 28.75 21.36 3 27.93 9 28.36 27.54 -.45 +16.4 JPM MinV n N JMIN 28.47 23.95 2 28.16 16 28.38 27.75 -.28 +13.3 JPM US Dv N JDIV 26.85 22.47 2 26.24 13 26.56 25.85 -.46 +12.7 JPM DivAlt N JPHF 25.50 23.40 7 24.79 115 24.87 24.50 -.03 +3.3 JPM FutSt n N JPMF 25.60 22.39 47 23.99 75 24.14 23.51 -.01 +2.5 JPM UlSh n N JPST 50.44 50.08 919 50.38 7007 50.38 50.33 +.05 +.5 JPM SCap n N JPSE 33.38 25.35 15 30.95 113 31.76 30.42 -.80 +15.3 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 11 www.sunnewspapers.net The Sun/Saturday, May 11, 2019

PAGE 48

JPM GlB n N JPGB 50.36 47.18 13 49.37 69 49.50 49.35 -.05 +4.4 JPM Evnt n N JPED 26.56 22.60 1 26.05 3 26.46 25.79 -.43 +11.4 JPM Disc n N JPHY 50.91 46.94 15 50.44 86 50.66 50.25 -.21 +5.9 JPM USMid N JPME 68.41 54.16 9 65.71 42 66.64 64.78 -1.15 +15.1 JPMorgCh N JPM 3.20 2.8 12 119.24 91.11 12417 112.51 64824 115.47 110.54 -3.61 +15.3 JPMCh pfA N JPMpA 1.36 5.4 25.81 23.80 15 25.40 123 25.44 25.30 +3.7 JPMAlerian N AMJ 2.29 9.0 29.87 21.09 2061 25.56 7717 25.60 24.59 +.56 +14.5 JPMCh pfY N JPMpF 1.53 6.0 26.89 25.00 82 25.55 381 25.57 25.48 +.01 +.8 JPMCh pfG N JPMpG 1.52 5.9 27.16 25.03 27 25.80 168 25.85 25.73 +1.0 JPMCh pfC N JPMpC 27.00 25.55 158 26.37 789 26.43 26.26 -.04 +2.7 JPMCh pfH N JPMpH 1.54 5.9 27.38 25.11 54 25.95 300 25.97 25.76 +.06 +.7 JRJR Ntw A JRJR .13 Jabil N JBL .32 1.1 33 31.50 21.49 836 29.34 4886 30.79 28.39 -1.70 +18.4 JackHenry Q JKHY 1.60 1.2 38 163.68 119.30 288 134.77 2061 138.10 131.86 -2.81 +6.5 JackInBox Q JACK 1.60 2.1 11 93.98 74.19 665 77.89 2806 78.44 75.80 -.05 +.3 JacobsEng N JEC .68 .9 29 82.24 55.17 753 78.66 6406 80.44 75.38 +1.65 +34.6 JaggedPk n N JAG 14.91 8.47 3445 10.75 8166 11.39 10.10 +.19 +17.9 JaguarHl rs Q JAGX .87 .12 2857 .18 11401 .21 .18 -.03 -21.4tJkksPac Q JAKK 3.33 .99 176 .81 292 1.10 .79 -.19 -44.9 JHardie s N JHX .38e 2.9 60 18.02 10.00 14 13.04 43 13.42 12.79 -.65 +11.1sJRiverGrp Q JRVR 1.20 2.7 20 46.30 34.08 263 45.01 967 46.30 44.88 -.29 +23.2 JanusSmC Q JSML 51.25 33.27 1 42.66 20 44.00 42.58 -1.22 +20.0 JanSmMid Q JSMD 47.85 34.22 3 44.31 39 45.62 43.28 -1.39 +20.4 JanLTCar n Q OLD 28.36 23.34 5 27.49 21 27.50 26.89 +.15 +9.5 JanObes n Q SLIM 40.01 29.79 1 33.46 7 34.06 32.92 -.26 +4.1 JanOrgan n Q ORG 34.27 24.10 0 27.29 4 27.50 27.29 -.14 +11.4 Jan ShDur n N VNLA 50.21 48.90 54 49.64 588 49.65 49.57 +.07 +1.3 JanusHn n N JHG 1.44 6.5 34.62 19.00 1116 22.13 9118 22.77 21.63 -.05 +6.8 JpnSmCap N JOF .13e 1.5 10.79 7.96 28 8.54 148 8.65 8.47 -.18 +2.6tJason Inds Q JASN 3.70 1.23 38 1.45 304 1.53 1.23 +.09 +5.8 Jason wt Q JASNW .02 JazzPhrm Q JAZZ 16 184.00 113.52 507 139.17 3386 142.00 128.26 +6.85 +12.3 JeffrFn N JEF .50 2.5 9 25.07 16.20 3300 20.01 9864 20.50 19.26 -.64 +15.3 JeldWen n N JELD 16 32.32 13.28 325 21.34 2250 21.96 20.19 -.40 +50.2 JensynAc h Q JSYN 12.00 9.31 1 10.70 1 11.30 10.70 +.75 -2.8 JerashHl n Q JRSH .20 2.9 13 11.00 4.77 6 7.00 25 7.09 6.85 -.09 +14.8 JernignC n N JCAP 1.40 6.6 10 22.20 17.91 182 21.19 854 21.77 20.88 -.53 +6.9 JetBlue Q JBLU 18 20.14 15.19 4394 18.31 17932 18.77 17.88 -.40 +14.0 JewettCm s Q JCTCF 10 10.00 6.23 1 7.64 7 7.95 7.57 -.23 +7.5 Jianpu n N JT 7.97 3.49 283 4.82 1457 4.94 4.63 -.15 +15.6stJiayinGp n Q JFIN 1523 16.15 1523 17.25 11.00 JinkoSolar N JKS 14 21.80 7.11 718 18.61 5264 20.09 17.79 -2.38 +88.2 JBeanTch N JBT .40 .4 42 123.90 66.28 176 108.82 910 115.21 106.98 -5.91 +51.5 JHMultLgC N JHML .10p 38.11 30.02 18 37.24 502 37.90 36.54 -.76 +16.2 JH MultMdC N JHMM .08p 37.17 28.57 66 35.86 658 36.65 35.25 -.83 +17.8 JH MultCns N JHMC .07p 34.10 26.55 1 32.90 9 33.62 32.43 -.93 +17.2 JH MultFin N JHMF .08p 38.69 29.12 4 37.46 21 38.12 36.75 -.70 +19.6 JH MultHltC N JHMH .05p 36.47 29.46 3 33.20 12 33.92 32.64 -.50 +5.3 JH MultTch N JHMT .09p 51.08 36.72 3 48.62 21 50.15 47.49 -1.91 +23.6 JH MultEn N JHME 33.93 21.13 2 25.69 14 26.06 25.23 -.32 +12.6 JH MultMat N JHMA 36.21 26.87 1 31.41 1 31.97 30.95 -.98 +10.5 JH SmCap n N JHSC 29.62 21.38 3 26.46 174 27.18 26.13 -.71 +17.0 JH MultDev N JHMD 31.26 24.69 6 28.07 309 28.59 27.65 -.76 +10.0 JH MultUt N JHMU 32.02 26.18 17 31.34 19 31.49 30.70 -.19 +10.5 JH MulCnSt N JHMS 28.05 23.43 1 27.73 5 27.74 27.28 +.02 +12.9 JH MultInd N JHMI 38.03 28.57 1 36.47 34 37.20 35.91 -1.06 +20.4 JH HedgEq N HEQ 1.50 10.5 17.68 11.82 25 14.32 200 14.70 14.25 -.33 +9.5 JH TxAdY N HTY 1.28 18.7 9.30 6.12 39 6.86 134 6.98 6.77 -.14 +3.3 JohnJn N JNJ 3.80f 2.7 23 148.99 118.62 4403 139.05 33751 142.24 136.41 -2.96 +7.7 JohnContl n N JCI 1.04 2.6 27 40.33 28.30 5298 39.68 28210 39.80 38.93 +.10 +33.8 JohnsnOut Q JOUT .56 .7 9 107.36 54.66 44 80.86 217 88.30 80.09 -5.84 +37.7sJointCorp Q JYNT 18.50 6.51 702 19.19 1013 19.81 16.79 +1.63 +130.6 JonesLL N JLL .86f .6 21 174.42 119.79 601 137.93 2411 151.45 134.84 -14.59 +8.9 JounceTh n Q JNCE 20.56 2.66 157 5.90 577 6.00 5.22 +.11 +75.1 Jumei Intl N JMEI 27 2.90 1.44 456 2.46 3561 2.77 2.37 -.29 +34.4 JnprNtwk N JNPR .76 2.9 15 30.80 24.82 3268 26.41 17133 27.30 25.87 -1.24 -1.9 Jupai n N JP .40f 10.6 3 26.66 3.37 54 3.76 470 3.79 3.57 -.02 -14.4 JustEngy g N JE .41 1 4.34 2.80 151 3.66 876 3.69 3.54 +.02 +10.9 JustEn pfA N JEpA 24.19 15.09 20 23.04 126 23.48 22.00 +1.04 +24.9K -:K12 N LRN 23 37.43 14.94 277 31.71 1412 31.72 30.04 +1.38 +27.9 KAR Auct N KAR 1.40 2.5 19 64.55 43.32 1088 55.48 8057 56.62 53.15 -1.34 +16.3 KB FnclGp N KB 54.67 35.89 103 39.53 570 39.99 38.71 -.53 -5.8 KB Home N KBH .10 .4 17 28.34 16.82 1185 26.12 5382 26.36 25.01 -.13 +36.8 KBL Merg n Q KBLM 10.69 9.90 54 10.40 55 10.42 10.39 +.06 +2.0 KBL Mrg wt Q KBLMW .23 KBL Mrg rt Q KBLMR .53 .09 6 .31 6 .31 .15 +.10 -21.3 KBL Mg un Q KBLMU 11.50 10.45 10.95 +3.7 KBR Inc N KBR .32 1.4 16 23.72 13.90 1021 22.89 8793 23.70 22.17 -.69 +50.8 KBS Fash rs Q KBSF 7.95 2.52 36 3.87 67 3.97 3.60 +.02 +30.8sKEYW Hld Q KEYW 11.53 6.12 426 11.29 3314 11.53 11.24 -.05 +68.8 KKR N KKR 1.31e 5.4 11 25.32 18.30 2180 24.15 13229 24.30 23.11 -.39 +23.0 KKR pfA N KKR.PRA 28.52 24.60 8 26.60 98 26.66 26.48 -.02 +2.9 KKR pf B N KKRpB 1.63 6.1 27.23 25.15 10 26.44 29 26.58 26.40 -.11 +1.9 KKR Inco N KIO 1.50a 9.5 17.02 13.28 101 15.73 641 16.08 15.56 -.18 +10.4 KKR RE n N KREF 1.72e 21.41 18.54 157 20.25 1370 20.50 19.88 -.21 +5.7 KLA Tnc Q KLAC 3.00 2.6 13 129.03 80.65 2129 114.02 13309 125.61 111.10 -14.45 +27.4 KLX EnS n Q KLXE 36.13 19.59 77 25.78 457 27.32 25.32 -1.46 +9.9tKT Corp N KT 15.42 11.92 660 12.32 3213 12.52 11.92 +.24 -13.4 KVHInd Q KVHI 14.15 9.16 15 9.38 72 9.97 9.22 -.61 -8.8 Kadant N KAI .92f 1.0 24 111.85 76.44 57 88.29 349 92.28 85.82 -3.77 +8.4 Kadmon n N KDMN 4.39 1.88 419 2.22 4533 2.40 2.16 -.11 +6.7 KaiserAlu Q KALU 2.40 2.5 17 119.66 83.29 66 96.69 490 98.44 93.19 -2.16 +8.3 KaixinAuto Q KXIN 11.00 2.60 330 3.29 2565 4.20 2.74 -.07 -67.4 KaixinAu wt Q KXINW .24 Kala Ph n Q KALA 17.39 4.03 267 6.49 1185 7.58 6.40 -.94 +32.7 KaleidoB n Q KLDO 16.00 12.50 13 15.10 119 15.10 14.08 +.65 +6.1 Kalvista rs Q KALV 34.92 7.73 269 24.64 588 25.21 21.50 +2.62 +24.8 Kamada Q KMDA 6.70 4.50 70 5.73 234 5.82 5.61 -.01 +14.6 Kaman N KAMN .80 1.3 39 75.08 51.34 92 61.04 488 62.79 59.61 -1.70 +8.8 KandiTech Q KNDI 9.23 3.54 687 4.77 1999 5.34 4.60 -.43 +31.4 KCSo pf N KSUp 1.00 3.8 33.12 24.11 0 26.00 1 26.13 25.50 +.49 +4.8 KC Southn N KSU 1.44f 1.2 20 125.92 90.55 1299 120.66 3948 124.75 117.68 -4.59 +26.4 Karyophm Q KPTI 21.71 3.92 691 4.63 3289 4.99 4.53 -.18 -50.6 KaynAEnD N KED 1.60 8.7 18.53 16.39 18.45 KA MLP N KYN 1.80 11.4 19.85 12.26 421 15.85 2051 15.85 15.15 +.16 +15.2 KAMLP pfF N KYNpF .88 3.5 26.37 24.76 3 25.21 8 25.23 25.15 -.04 +.9 KAMidsEn N KMF 1.80m 15.1 13.90 8.57 160 11.91 951 11.92 11.37 +.12 +23.4 KaziaTh rs Q KZIA 5.65 2.04 6 2.92 16 3.27 2.87 -.23 +20.3 KeanGrp n N FRAC 16.95 7.44 1265 9.50 5834 10.80 9.14 -1.09 +16.1 KearnyF s Q KRNY .24 1.7 46 14.80 11.26 270 13.86 1347 14.24 13.72 -.21 +8.1 Kellogg N K 2.24 3.8 14 74.98 53.14 2138 58.64 12742 58.77 55.73 +2.17 +2.9 KellySA Q KELYA .30 1.2 24 31.03 19.21 152 25.09 1191 25.56 22.72 +2.04 +22.5 KellySB Q KELYB .30 1.3 13 34.30 20.91 23.40 0 +6.3sKelsoTch g A KIQ .03f 2.4 1.35 .36 76 1.26 449 1.35 1.12 +.13 +191.0 Kemet N KEM .20 1.2 4 29.85 15.55 1238 17.28 4715 18.34 16.87 -1.51 -1.5 Kemper N KMPR 1.00 1.1 14 91.98 61.57 192 88.04 1015 90.97 86.02 -2.40 +32.6 Kemper 54 N KMPA 1.84 7.3 26.59 25.05 32 25.32 138 25.69 25.23 +.14 +.6tKemPhm n Q KMPH 7.15 1.15 81 1.30 453 1.36 1.15 -.07 -27.0 Kennamtl N KMT .80 2.2 10 45.10 30.32 1044 35.73 5581 40.42 35.01 -5.04 +7.4sKennWils N KW .84 3.9 22.62 17.25 387 21.57 2260 22.62 21.26 -.94 +18.7 KenonHld n N KEN 1.86p 20.79 12.89 0 19.72 3 19.72 19.35 +.46 +33.7 KY FstFd Q KFFB .40 5.3 33 9.00 6.52 7.53 10 7.58 7.40 -.08 +8.9sKeurDrPep N KDP .60 2.0 7 29.74 18.87 2598 29.41 13156 29.74 27.87 +.36 +14.7 KewnSc Q KEQU .76 3.4 13 38.80 20.21 4 22.50 14 23.00 22.41 -.50 -32.3 KeyEngy N KEG 18.40 1.59 114 3.11 1119 3.69 2.90 -.59 +50.2 KeyTrn Q KTCC 11 8.60 5.33 10 5.45 83 5.90 5.41 -.28 -3.5 Keycorp N KEY .56 3.3 10 21.91 13.66 9174 17.30 52942 17.83 16.86 -.42 +17.1 Keycorp pfI N KEYpI 28.50 24.50 20 28.22 81 28.22 27.60 +.52 +9.3 Keysight N KEYS 89 93.77 52.22 867 85.83 5334 88.34 84.30 -2.35 +38.3 Kforce Q KFRC .72 2.0 13 43.51 27.95 143 35.26 606 36.32 34.75 -.70 +14.0 KilroyR N KRC 1.82 2.3 17 78.21 59.05 413 77.50 2021 77.94 75.52 -.40 +23.3 KimballEl Q KE 15 20.90 13.51 22 15.56 315 16.05 14.62 +.48 +.5 KimballInt Q KBAL .32 2.0 17 18.14 13.49 76 16.40 465 16.40 15.53 +.11 +15.6 KimbRoy n N KRP 1.65e 9.9 24.50 13.01 111 16.59 562 17.10 15.62 -.07 +22.2 KimbClk N KMB 4.12 3.2 32 132.47 99.36 930 127.44 6778 128.31 125.18 -.06 +11.8 Kimco N KIM 1.12 6.1 19 18.64 13.86 3706 18.34 17063 18.43 17.76 +.14 +25.2 Kimco pfI N KIMpI 1.50 5.9 25.60 23.12 5 25.31 145 25.34 25.11 +.12 +5.5 Kimco pfJ N KIMpJ 1.38 5.6 24.97 20.16 3 24.77 24 24.77 24.43 +.19 +17.3 Kimco pfK N KIMpK 1.41 5.7 25.15 21.06 2 24.90 27 24.95 24.80 +.07 +15.5 Kimco pfL N KIMpL 23.97 19.17 8 23.49 71 23.58 22.64 +.09 +19.2 KindMorg N KMI 1.00f 5.1 20 20.44 14.62 22378 19.70 77042 19.80 19.24 +.17 +28.1 KindM pfA N KMIpA 35.49 29.90 30.15 KindredBio Q KIN 15.75 8.04 571 9.27 1282 9.56 8.10 +.11 -15.3 KingldJw Q KGJI 1 1.45 .73 20 .85 247 .87 .80 -.00 +7.6tKingstone Q KINS .40 4.7 14 20.60 8.75 213 8.51 1302 10.54 8.39 -2.03 -51.9 Kingsway N KFS 4.69 1.82 4 2.46 25 2.46 2.35 +.10 -14.3 KiniksaPh n Q KNSA 32.88 13.04 74 15.09 241 16.21 14.34 -.41 -46.3 Kinross g N KGC 23 3.98 2.38 7185 3.05 53008 3.30 3.02 -.02 -5.9 KinsaleCp n Q KNSL .32f .4 85.21 50.34 48 82.10 338 83.00 79.62 +.25 +47.8 KirbyCp N KEX 35 94.05 60.63 336 83.10 2670 85.80 80.44 -1.80 +23.4 KirklLak n N KL .12e 36.74 17.26 1328 33.05 8598 34.51 30.57 +2.04 +26.7tKirklands Q KIRK 18 13.48 5.57 113 5.67 958 5.88 5.56 -.20 -40.5 KiteRlty pf N KRGp 2.06 8.2 25.03 KiteRlty N KRG 1.27 7.7 5 17.75 13.66 356 16.53 2214 16.65 15.99 +.04 +17.3 KitovPh n Q KTOV 3.81 .56 429 1.05 918 1.12 1.02 -.01 +59.8 KnSwftT rs N KNX .24 .8 20 43.35 23.27 936 31.48 7660 33.45 30.59 -1.82 +25.6 Knoll Inc N KNL .68f 3.2 12 24.29 15.72 142 21.28 1195 21.76 20.71 -.46 +29.1 KnotOffsh N KNOP 2.08 10.7 22.75 17.18 60 19.49 386 19.61 19.13 -.06 +8.7 Knowles N KN 15 19.43 12.20 646 18.15 3501 19.05 18.01 -.95 +36.4 KodiakSc n Q KOD 11.10 5.65 59 7.49 264 7.50 7.12 -.06 +5.5 Kohls N KSS 2.68f 4.0 11 83.28 58.66 2241 67.06 15217 69.45 66.05 -2.13 +1.1 KopinCp Q KOPN 3.81 .96 331 1.21 2856 1.30 1.16 -.07 +21.1 Koppers N KOP 1.00 3.4 8 43.60 15.00 73 29.72 868 29.80 27.13 +.41 +74.4 KoreaElc N KEP 17.25 10.52 265 11.65 1693 11.94 11.44 -.28 -21.0 KoreaFd N KF .61e 35.45 26.25 12 28.66 43 29.90 27.95 -1.68 +2.4 KornFer N KFY .40 .9 35 68.98 37.38 174 46.20 1198 47.48 44.62 -1.42 +16.8 KornitDig n Q KRNT 29.63 13.50 290 25.86 5456 28.40 23.93 -2.89 +38.1 Koss h Q KOSS 4.69 1.79 372 2.15 389 2.28 1.98 +.13 +12.6 KraftHnz n Q KHC 1.60m 4.9 9 64.99 31.53 9214 32.65 41538 32.96 31.67 +.07 -24.1 KrNwChin s N KFYP 37.45 20.81 5 26.36 14 27.40 25.79 -2.57 +21.3 KrS ChIn n N KWEB 1.26p 66.38 36.03 3375 45.85 19617 48.29 44.88 -3.79 +22.3 KranChinA N KBA .40e 34.94 23.98 326 29.87 3293 30.85 28.64 -2.45 +22.1 KraneChCm N KCNY .22e .7 37.39 33.09 33.35 13 34.00 33.10 -.65 -.2 KranShFtse N KEMP 27.13 20.47 24.76 0 25.53 24.76 -1.76 +18.4 KrnChEnv n N KGRN 24.88 16.98 1 18.73 4 19.39 18.32 -1.30 +6.9 KrnOnBelt n N OBOR 25.91 21.12 2 22.64 19 23.17 22.19 -1.07 +4.7 KrS CnTc n N KEMQ 26.08 18.34 1 22.40 22 23.16 22.00 -1.26 +17.8 KratonCp N KRA 10 51.33 19.13 228 29.98 1172 32.79 29.13 -3.07 +37.3sKratosDef Q KTOS 17.87 10.02 2548 19.15 7864 19.16 15.60 +3.12 +35.9 Kroger s N KR .56f 2.2 10 32.74 23.52 7383 25.83 35673 25.87 24.98 +.09 -6.1 KronosWw N KRO .72f 5.3 7 25.95 10.51 463 13.50 1802 13.57 12.44 +.11 +17.2 KrystlBio n Q KRYS 36.89 9.90 103 35.94 573 36.00 30.80 +4.57 +73.0 Kulicke Q KLIC .48 2.2 14 28.69 17.40 444 21.37 2401 23.45 21.27 -2.18 +5.4 KuraOnc n Q KURA 22.00 10.20 160 16.67 1138 17.76 15.29 +.89 +18.7L -:tL Brands N LB 1.20m 5.0 9 38.14 23.68 4698 23.94 20056 25.75 23.15 -1.98 -6.7sL-3 Tch N LLL 3.40 1.4 23 235.00 158.76 490 235.15 2694 236.76 226.50 +5.06 +35.4 LAIX n N LAIX 16.50 7.01 0 10.60 14 10.99 10.17 -.24 +39.8 LCI Inds N LCII 2.40 2.6 15 102.23 59.68 263 91.04 1689 97.77 87.53 +.21 +36.3 LCNB Corp Q LCNB .68 4.0 14 20.65 14.56 11 17.09 96 17.24 16.74 +.10 +12.8 LF CapA n Q LFAC 10.56 9.55 0 10.10 9 10.10 10.08 +.02 +3.3 LF CapA un Q LFACU 10.46 8.04 10.35 14 10.46 10.34 -.03 +2.0 LG Display N LPL 10.95 6.75 395 7.58 2325 8.22 7.39 -.74 -7.4 LGI Homes Q LGIH 12 81.88 37.16 312 68.97 2267 71.50 61.88 -2.11 +52.5sLGL Grp A LGL 29 8.85 5.10 74 9.01 245 9.65 7.31 +1.54 +47.6sLHC Grp Q LHCG 52 116.74 69.89 217 116.13 1412 116.74 107.85 +1.31 +23.7 LKQ Corp Q LKQ 16 36.10 22.74 7304 27.32 18191 28.60 26.70 -1.47 +15.1 LM FdgA rs Q LMFA 10.70 1.00 30 1.32 306 1.43 1.25 +.04 +11.9 LMP CapIn N SCD 1.24f 9.4 14.27 9.83 55 13.24 260 13.36 12.97 -.12 +24.0 LPL Fincl Q LPLA 1.00 1.2 22 85.00 52.03 734 82.89 4702 84.87 81.07 -.71 +35.7 LRAD h Q LRAD .04 1.3 3.58 1.94 121 3.17 387 3.30 3.07 +.03 +25.8 LSB Inds N LXU 10.00 4.75 72 5.33 397 5.96 5.20 -.51 -3.4 LSC Com N LKSD 1.04 16.1 16.66 6.01 243 6.45 1904 6.77 6.17 -.21 -7.9 LSI Ind lf Q LYTS .20 5.7 5.85 2.48 48 3.52 184 3.61 3.40 -.01 +11.0 LTC Prp N LTC 2.28f 5.0 14 48.13 38.62 206 45.48 992 46.25 44.67 -.52 +9.1 LaJollaPh Q LJPC 38.39 5.01 1673 6.59 3974 8.59 6.33 -1.67 -30.1 LaZBoy N LZB .52 1.5 19 39.15 25.30 193 34.46 1159 34.96 33.16 -.27 +24.4 LabCp N LH 20 190.36 119.38 742 166.34 3853 166.97 160.22 +1.39 +31.6 LadderCap N LADR 1.36f 8.3 12 18.82 14.75 613 16.44 5445 17.68 16.03 -1.27 +6.3sLadThalFn A LTS .05 1.4 4.02 2.15 254 3.60 1674 4.02 3.42 -.25 +54.5 LadTh pfA A LTSpA 2.00 8.1 25.95 19.43 50 24.83 168 25.10 24.63 -.19 +4.9 LadThal27 n A LTSL 1.63 6.8 25.17 19.73 3 23.88 10 23.97 23.60 +.09 +11.4 LakeShBc h Q LSBK .48 3.2 25 18.00 14.53 3 15.09 13 15.09 14.91 +.19 +.2 LakeldB Q LBAI .50f 3.0 15 21.15 13.77 110 16.58 779 17.25 16.37 -.39 +12.0 Lakelnd s Q LKFN 1.20f 2.5 19 51.25 37.79 111 47.96 363 49.20 46.88 -.85 +19.4 LakeInd Q LAKE 12 16.85 9.90 9 12.75 61 12.80 12.04 +.39 +22.1 LamResrch Q LRCX 4.40 2.2 21 209.92 122.64 1746 197.90 9696 205.28 193.03 -9.88 +45.3 LamarAdv Q LAMR 3.84f 4.7 26 83.51 64.26 206 80.97 1533 82.59 79.31 -.58 +17.0 LambWst n N LW .80 1.2 21 83.86 63.02 1225 67.45 8338 68.83 66.29 +.35 -8.3 LancastrC Q LANC 2.60 1.8 30 194.38 124.75 99 148.44 593 154.14 145.94 -3.15 -16.1tLandec Q LNDC 12 15.60 9.79 151 9.85 813 10.50 9.73 -.35 -16.8 LandBncp Q LARK .80 3.2 11 28.08 21.00 0 25.30 9 25.30 24.40 +.40 +9.1 LandmInfr Q LMRK 1.47 9.5 4 17.01 10.32 125 15.41 545 15.76 14.75 +.15 +33.7 LandIn pfA Q LMRKP 2.00 7.7 26.64 20.66 6 25.90 58 26.41 25.88 +.35 +14.9sLndInf un B Q LMRKO 1.98 7.8 25.79 19.24 6 25.40 86 25.79 25.10 +.40 +22.3 LandInf pfC Q LMRKN 1.85 7.3 25.56 17.88 6 25.25 39 25.50 24.91 +.28 +22.7 LandsEnd Q LE 15 31.15 12.27 116 16.21 580 17.25 15.67 -1.02 +14.1 Landstar Q LSTR .66 .6 22 128.70 90.23 301 108.40 2017 113.91 106.23 -3.51 +13.3 Lannett N LCI 3 17.15 3.33 1988 6.86 16855 9.39 6.61 -1.68 +38.3sLantheus n Q LNTH 22 26.40 12.59 377 25.50 2043 26.40 24.19 -.57 +62.9 Lantronix Q LTRX 6.47 2.27 107 3.37 406 3.48 3.29 -.11 +14.6 LaredoPet N LPI 2 10.43 2.80 3857 3.54 29342 3.66 3.30 +.11 -2.2 LVSands N LVS 3.08f 4.7 16 81.45 47.39 2672 65.47 22779 67.03 62.76 -2.97 +25.8 Latam Air N LTM 13.98 8.42 386 9.52 1782 10.02 9.32 -.35 -7.6 LattDvMkt N RODM .62e 2.2 29.99 24.94 195 28.02 2159 28.23 27.64 -.46 +8.6 LattEmMkt N ROAM .43e 1.9 25.91 21.30 5 22.76 125 23.20 22.46 -.81 +3.2 Latt RE n N RORE 16.15 13.35 0 15.59 11 15.80 15.38 -.12 +13.4 LattUSEqt N ROUS .39e 33.70 26.09 28 31.31 208 31.92 30.71 -.73 +12.6 LattGblSC N ROGS .57e 1.9 33.13 25.84 2 29.38 16 29.83 29.14 -.70 +9.1 HrtLoVol n N LVIN 28.24 24.14 0 26.59 2 26.78 26.39 -.35 +8.6 Lattice Q LSCC 14.93 5.37 1227 13.66 8083 14.85 13.24 -1.13 +97.4 LaureatE n Q LAUR 17.15 13.58 1069 16.39 4022 16.75 14.98 +.44 +7.5 Lawsn Q LAWS 20 36.90 21.00 29 33.54 214 33.57 32.63 +.56 +6.1 LazGlobTR N LGI .95 6.2 18.85 12.40 38 15.26 122 15.57 15.02 -.30 +12.0 Lazard N LAZ 1.88 5.1 10 56.30 33.54 1115 37.05 3656 38.54 36.78 -1.63 +.4 LazWldDiv N LOR .69 7.2 11.30 8.10 21 9.62 100 9.94 9.53 -.32 +12.9 Lazydays n Q LAZY 9.75 4.13 4.53 135 5.41 4.52 -.24 -16.1 LeMaitreV Q LMAT .34 1.2 25 38.99 21.79 107 28.23 636 29.01 27.14 +.68 +19.4 LeafGrp N LEAF 12.05 6.68 81 7.65 223 8.23 7.45 -.46 +11.5 LeapTh h Q LPTX 9.45 1.35 119 1.62 797 1.74 1.60 -.10 -19.0 LearCorp N LEA 3.00f 2.1 9 206.36 114.45 946 140.33 3560 144.17 134.80 -5.91 +14.2 Lee Ent N LEE 3.69 1.84 146 2.65 1022 2.82 2.49 -.09 +25.6 LegacyAc n N LGC 10.12 9.53 1 10.08 30 10.09 9.95 +.00 +2.6 LegacyA un N LGC/U 10.66 9.92 2 10.39 207 10.39 10.28 +.09 +2.1 LegacyH n Q LEGH 84 14.99 8.93 24 11.78 141 12.35 11.52 -.16 -1.3 LegacyRs h Q LGCY 10.54 .38 413 .39 1719 .46 .38 -.07 -75.0 LegacyTxF Q LTXB 1.00 2.5 17 47.18 30.19 146 39.79 909 40.91 39.00 -1.09 +24.0 LeggMason N LM 1.36 4.0 39.79 23.25 1629 34.10 7287 34.11 33.03 +.08 +33.7 LegMas56 n N LMHA 27.19 23.09 13 26.49 39 26.62 26.41 -.16 +10.1 LegM 5,4 56 N LMHB 24.95 19.57 29 24.55 136 24.74 24.45 -.24 +20.3 LMGblInco N BWG 1.32a 11.3 11.68 -2.0 LM LoVHiD Q LVHD 32.35 27.38 40 31.50 323 31.77 30.91 -.38 +9.8 LM IntLoV N LVHI 27.80 23.42 1 25.94 12 26.36 25.86 -.49 +7.5 LM EM LoV N LVHE 29.46 25.20 1 26.10 6 26.75 25.87 -.79 +1.3 LM Gl Inf n Q INFR 30.53 25.29 1 29.98 6 29.98 29.16 +.30 +13.7 WsAsShD n Q WINC 25.70 24.99 25.51 5 25.51 25.49 +.05 +1.8 LM WstAs n Q WBND 26.28 24.68 1 26.15 24 26.26 26.15 +.02 +4.1 LM SC Qu n Q SQLV 31.00 23.02 0 26.87 2 27.44 26.87 -1.07 +11.5 LeggPlat N LEG 1.60f 4.2 18 46.71 33.48 973 38.45 5858 40.16 37.38 -1.87 +7.3sLeidosHld N LDOS 1.28a 1.7 23 75.14 50.33 632 75.48 5619 75.80 73.07 +1.03 +43.2 LeisAcq n Q LACQ 10.10 9.61 10.05 0 10.05 10.05 -.01 +2.3 LeisAcq wt Q LACQW .70 LeisAcq un Q LACQU 10.32 9.90 10.32 1 10.32 10.32 +.04 +1.9 LejuHldgs N LEJU .20e 2.35 1.05 6 1.69 65 1.83 1.66 -.14 +20.7sLendgTree Q TREE 400.95 183.25 122 389.62 991 400.95 376.17 -1.41 +77.4 LendingClb N LC 71 4.55 2.46 3040 3.57 19878 3.77 3.17 +.23 +35.7 LennarA N LEN .16 .3 10 55.77 37.29 1379 51.86 11279 52.10 50.74 -.37 +32.5 LennarB N LEN/B .16 .4 8 45.45 29.80 24 41.55 90 41.67 40.82 -.30 +32.6sLennox N LII 2.56 .9 35 277.05 177.36 369 276.71 1481 278.40 264.04 +4.70 +26.4 Leo Hld un N LHC 11.30 9.91 11.10 2 11.11 11.03 -.05 +9.1 LevOneBc n Q LEVL .16f .7 18 29.00 20.89 6 24.50 23 24.92 23.16 -.45 +9.2 LeviStr n N LEVI 24.50 21.24 727 22.38 3896 22.89 22.19 -.23 -.1 LexiPhm rs Q LXRX 13.97 4.25 351 6.77 2668 7.27 6.34 +.21 +2.0 LexnFint n Q LX 81 18.34 6.48 697 12.97 5870 14.03 12.30 -1.53 +78.9 LexRltyTr N LXP .41m 4.5 17 9.70 7.66 1164 9.19 6743 9.28 8.96 +.05 +11.9 LexRT pfC N LXPpC 3.25 6.1 55.41 47.00 3 53.04 9 53.26 52.36 -.12 +7.6 LianlouSm Q LLIT 2.40 .84 47 1.48 161 1.54 1.42 +.06 +30.1 Libbey A LBY .47 18.4 11.54 2.45 206 2.56 848 2.82 2.45 -.28 -34.0 LbtyASE N USA .72e 11.6 6.87 4.90 555 6.23 3625 6.32 6.12 -.07 +15.8 LbtyASG N ASG .38e 6.7 7.71 4.04 81 5.68 974 5.80 5.59 -.08 +29.4 LibBrdbdA Q LBRDA 100.25 67.75 76 99.74 453 99.89 97.74 -.24 +38.9 LibBrdbdC Q LBRDK 100.36 68.33 398 99.96 2984 100.00 97.64 -.05 +38.8 LibExpA n Q LEXEA 50.82 37.20 512 42.47 2280 45.15 41.93 -2.97 +8.6 LibExpB n Q LEXEB 48.05 39.57 45.14 4 45.72 44.64 -1.41 +13.9 LibtyGlobA Q LBTYA 33.50 19.88 1506 26.31 8789 26.90 25.53 -.35 +23.3 LibtyGlobB Q LBTYB 32.55 20.70 26.14 2 26.38 26.04 -.79 +24.5 LibtyGlobC Q LBTYK 32.39 19.24 2340 25.57 12517 26.16 24.89 -.45 +23.9 LibLA A n Q LILA 22.34 13.96 832 19.14 2072 21.63 18.53 -2.40 +32.2 LibLA C n Q LILAK 22.35 13.96 479 19.13 2535 21.55 18.53 -2.26 +31.3 LibMSirA n Q LSXMA 48.57 34.92 1108 39.58 3591 39.95 37.91 -.61 +7.6 LibMSirB n Q LSXMB 49.94 35.46 39.02 0 39.02 39.02 -.86 +6.8 LibMSirC n Q LSXMK 48.56 34.84 580 39.76 2983 40.21 38.16 -.65 +7.5 LibMBrA n Q BATRA 29.66 22.26 28 27.41 125 28.70 26.97 -.83 +9.9sLibMCFor Q FWONK 39.49 27.51 1422 38.52 4282 39.60 37.09 -.60 +25.5sLibMAFor Q FWONA 38.43 26.63 61 37.60 330 38.43 35.90 -.51 +26.5 LibMBrC n Q BATRK 29.74 22.72 74 27.29 339 28.64 26.91 -.79 +9.6 LibOilSv n N LBRT .20 1.3 19 23.90 12.32 889 15.51 2795 17.07 14.88 -1.22 +19.8 LibtProp N LPT 1.64f 3.4 17 50.48 39.82 1275 48.10 4615 49.74 47.68 -1.40 +14.9 LibTripA A Q LTRPA 20.63 9.05 600 12.63 3385 15.85 12.25 -2.85 -20.5 LibTripA B Q LTRPB 55 21.98 9.40 14.37 0 -24.1 LifeStorg N LSI 4.00 4.2 33 102.91 88.92 479 95.20 3588 97.62 94.22 -1.23 +2.4 LifetimeBr Q LCUT .17 1.8 33 13.75 8.01 5 9.52 148 9.64 9.18 +.04 -5.1 Lifevant rs Q LFVN 17.08 3.81 185 12.58 746 12.69 11.59 +.89 -4.6 LifewayFds Q LWAY 6.54 1.81 30 2.22 155 2.58 2.20 -.25 +18.1 LigandPh Q LGND 12 278.62 98.56 336 116.26 2066 124.32 114.88 -5.35 -14.3tLightPath Q LPTH 2.75 1.35 423 1.12 508 1.62 1.12 -.45 -24.8 Lightbrdg rs Q LTBR 1.52 .49 362 .83 799 .99 .80 -.13 +52.5 LightInBox N LITB 2.34 .60 22 1.46 154 1.55 1.39 +.01 +19.7 LilisEn n A LLEX 6.30 1.04 473 1.10 1462 1.31 1.10 -.12 -19.7 Limbach n Q LMB 12.96 3.56 108 8.98 255 9.40 8.47 +.23 +144.0 LimelghtN Q LLNW 5.52 2.21 410 2.95 3952 3.20 2.91 -.18 +26.1 LimestBcp Q LMST 17.65 11.91 15.27 29 15.40 15.13 +.02 +11.0 Limoneira Q LMNR .30 1.3 17 33.42 18.07 17 23.02 138 24.24 22.41 +.32 +17.7 LincEdSv Q LINC .08 2.5 3.34 1.55 1 3.17 9 3.17 3.03 -.01 -.9 LincElec Q LECO 1.88 2.2 19 97.93 72.28 310 83.56 1292 87.43 81.91 -4.66 +6.0 LincNat N LNC 1.48 2.3 9 71.27 48.07 1709 65.35 9045 67.21 63.67 -1.80 +27.4 LindbladEx Q LIND 85 16.60 11.42 166 16.15 1258 16.43 15.58 +.08 +20.0 Lindblad wt Q LINDW 1.36 Linde N LIN 3.50f 1.9 36 185.92 145.95 2512 181.59 9697 182.22 171.60 +.63 +16.4 Lindsay N LNN 1.24 1.4 51 109.50 82.41 52 86.74 408 90.20 84.39 -1.46 -9.9 LineCp n N LN 46.48 27.66 70 33.34 307 34.22 32.32 -.17 -2.3tLionsGat A N LGF/A .36 2.6 27.88 13.16 534 13.64 2487 14.21 13.16 -.54 -15.3tLionsGat B N LGF/B .36 2.8 26.52 12.39 457 12.86 2785 13.39 12.39 -.44 -13.6 Lipocine Q LPCN 2.64 1.03 60 1.86 276 1.90 1.80 +.05 +43.1 LiquidTch n Q LQDA 38.46 8.01 21 9.63 144 9.98 8.98 +.24 -55.5 Liquidity Q LQDT 9.16 5.17 133 6.73 534 6.83 6.47 +.04 +9.1sLithiaMot N LAD 1.20f 1.1 14 116.22 67.90 213 114.26 990 116.22 111.46 +.12 +49.7 Littelfuse Q LFUS 1.72 1.0 25 238.11 155.15 130 175.89 851 193.25 172.91 -20.34 +2.6 LivaNova n Q LIVN 29 131.54 64.80 441 71.59 2620 75.01 69.61 -3.18 -21.7 LiveNatn N LYV 67.00 42.40 1326 65.36 7076 65.57 62.09 +1.02 +32.7 LiveOakB n Q LOB .12 .7 14 32.95 13.09 270 16.83 846 17.33 16.42 -.50 +13.6 LiveVent rs Q LIVE 73 14.63 6.25 1 7.33 17 7.60 7.06 -.32 +9.1 LiveRamp N RAMP 63.23 29.03 477 58.60 2926 59.76 55.05 +.39 +51.7 LiveXLve n Q LIVX 11.11 2.52 43 4.97 288 5.19 4.70 +.09 +.4tLivent n N LTHM 18 19.90 7.85 5202 8.06 27322 11.17 7.85 -3.23 -41.6 LivePrsn Q LPSN 30.50 16.98 853 29.07 3844 29.41 27.14 +.53 +54.1 LloydBkg N LYG .47a 14.9 3.66 2.43 3635 3.18 17450 3.26 3.13 -.10 +24.2 LockhdM N LMT 8.80 2.6 41 351.35 241.18 1190 341.35 6216 341.62 328.85 +7.28 +30.4 Loews N L .25 .5 15 52.35 42.06 1275 51.37 6003 51.43 49.86 +.53 +12.9 LogicBio n Q LOGC 18.00 6.70 34 13.90 118 14.59 12.65 -.71 +33.7 Logitech Q LOGI .63e 1.6 25 49.96 29.06 143 38.86 1157 39.88 38.16 -1.49 +24.2 LogMeIn Q LOGM 1.30 1.6 47 118.80 74.87 632 79.72 3050 83.20 78.34 -2.14 -2.3 LomaNeg n N LOMA 10 19.37 6.36 455 10.26 1353 10.95 9.67 -.12 -7.8 LoneRs n Q LONE 11.24 3.41 136 3.70 519 3.76 3.43 +.17 +1.4 LongAcq un Q LOACU 10.99 10.00 10.52 +3.6 LongAcq rt Q LOACR 4.40 .18 .22 2 .22 .22 +.02 -45.0 LongevAc n Q LOAC 10.10 9.64 10.07 1 10.07 10.07 +.01 +.2 LoopInd n Q LOOP 14.72 5.69 65 7.00 352 7.34 6.51 +.35 -9.9 LoralSpac Q LORL 30 48.09 34.06 55 37.41 214 38.13 36.90 -.77 +.4 LaPac N LPX .54 2.2 10 32.16 20.39 1971 24.84 15209 26.25 23.86 -.59 +11.8sLovesac n Q LOVE 46.79 16.46 98 43.50 845 46.79 42.38 -.85 +89.6 Lowes N LOW 1.92 1.8 24 118.23 84.75 3783 106.64 17997 111.67 103.75 -5.72 +15.5 Lubys N LUB 2.89 .99 16 1.41 32 1.48 1.40 -.07 +17.5 lululemn gs Q LULU 69 179.50 95.76 1107 173.68 6355 178.22 170.01 -4.96 +42.8 LumberLiq N LL 26.92 8.81 1886 11.73 7783 13.19 11.63 -1.54 +23.2 Lumentm n Q LITE 13 69.95 37.00 1533 59.13 10294 62.73 56.93 -4.61 +40.8tLuminex Q LMNX .24 1.1 42 35.37 20.40 255 22.07 2623 24.34 20.40 -1.63 -4.5sLunaInn h Q LUNA 88 4.73 2.68 92 4.38 1164 4.73 4.21 -.20 +30.7 LuthBur n Q LBC .23 2.2 13 13.16 7.92 77 10.37 603 10.69 9.75 -.07 +15.0 Luxoft N LXFT 35 58.99 29.73 168 58.30 796 58.68 57.83 -.38 +91.7 Lydall N LDL 7 48.45 18.47 98 20.90 639 22.99 20.49 -1.31 +2.9tLyft Inc n Q LYFT 88.60 52.78 23086 51.09 71926 61.60 50.02 -11.42 -34.7 LyonBas A N LYB 4.00 4.8 7 119.39 77.52 1767 82.66 10845 85.68 80.51 -4.36 -.6M -:M&T Bk N MTB 4.00 2.4 12 186.33 133.78 1088 167.39 4664 170.69 163.75 -2.97 +16.9 M&TBk pfA N MTBp 63.75 6.2 1029.98 950.00 0 1021.33 1 1021.33 1021.33 +27.22 -.8 M&TBk pfC N MTBpC 63.75 6.4 1029.52 993.94 995.63 0 -1.4tMACOM Q MTSI 25.92 12.33 878 15.20 11144 16.93 12.33 +1.67 +4.8 MAG Slv g A MAG 12.00 6.12 121 9.29 774 9.91 9.27 -.24 +27.3 MAM Soft Q MAMS 26 9.26 6.53 1 8.85 10 9.21 8.85 -.23 +12.0 MBIA N MBI 11.62 7.95 1370 9.55 4154 10.20 9.45 -.70 +7.1 MBT Fnl Q MBTF .40 3.9 15 12.49 8.75 86 10.22 184 10.62 10.00 -.06 +9.9 MDC N MDC 1.20b 3.8 11 32.87 23.28 216 31.91 1716 32.58 31.51 -.68 +22.6 MDC Pr gs Q MDCA .84 28.1 1 7.45 1.65 991 2.99 5094 3.08 2.08 +.89 +14.6 MDU Res N MDU .81 3.1 22 29.62 22.73 1222 25.74 5066 26.64 25.28 -.78 +8.0 MEI Phrm Q MEIP 5.14 1.82 233 3.06 913 3.17 2.83 -.04 +15.9tMER Tel rs Q MTSL 6.45 .72 226 .94 927 1.74 .72 -.77 -46.6 MFA Fncl N MFA .80 10.8 9 8.15 6.40 1254 7.42 9079 7.49 7.20 -.05 +11.1 MFA Fn42 N MFO 2.00 7.7 26.28 25.10 2 25.97 17 26.04 25.89 +.02 +2.2 MFA pfB N MFApB 1.88 7.4 25.87 22.35 10 25.42 34 25.45 25.25 +.08 +4.7sMFC Bcp N MFCB 15.73 4.00 19 13.88 164 15.73 13.40 -.10 +166.9 MFS CAMu A CCA .60 5.2 11.73 9.75 3 11.55 31 11.67 11.33 +.04 +15.5 MCR N MCR .72a 9.1 8.04 6.99 56 7.89 441 7.99 7.87 -.06 +7.6sMGF N MGF .41 9.1 4.59 4.29 73 4.53 302 4.63 4.47 +.03 +.9 MFS HInM N CXE .30 5.8 5.30 4.53 67 5.20 255 5.20 5.15 +.04 +12.3 MFS HYMu N CMU .28 6.0 4.82 4.08 27 4.62 232 4.69 4.62 -.03 +10.8sMFS IHI N CIF .25 9.5 2.74 1.91 56 2.60 421 2.74 2.57 -.10 +21.5 MIN N MIN .42 11.2 3.93 3.62 210 3.76 1046 3.77 3.73 +2.5 MFS InvG N CXH .50 5.4 9.52 8.56 5 9.40 54 9.48 9.37 -.03 +7.1 MMT N MMT .52 9.2 5.80 5.01 113 5.64 549 5.76 5.62 -.11 +10.2 MFM N MFM .38 5.6 6.97 6.04 49 6.88 236 6.93 6.84 +.02 +12.1 MFV N MFV .58 10.1 6.03 4.50 5 5.73 56 5.86 5.69 +.03 +15.5sMGE Engy Q MGEE 1.35 2.0 28 68.95 55.30 59 68.75 312 68.98 66.25 +.39 +14.7 MGIC Inv N MTG 8 14.97 9.41 1984 14.14 14683 14.63 13.75 -.47 +35.2 MGMGrPr n N MGP 1.86f 5.9 33.30 25.50 520 31.61 2988 32.25 30.92 -.59 +19.7 MGM Rsts N MGM .48 1.9 7 32.91 21.62 7755 25.63 40898 25.79 24.58 -.36 +5.6 MGP Ing Q MGPI .40 .6 30 100.00 53.66 224 66.69 916 72.96 65.23 -5.85 +16.9 MI Homes N MHO 13 30.00 20.35 106 28.44 827 29.35 27.94 -.63 +35.3 MICT Inc Q MICT 1.94 .29 8 1.09 233 1.12 .97 +64.9 MKS Inst Q MKSI .80 1.0 15 118.75 56.37 409 83.35 2612 89.81 82.17 -7.58 +29.0 MMA Cap Q MMAC 4 33.88 20.02 22 31.28 42 31.80 30.16 -.61 +24.1 MMTec n Q MTC 11.44 3.38 14 4.20 20 4.40 3.91 +.18 -29.4 MPLX LP N MPLX 2.63f 8.4 17 39.01 28.32 3746 31.34 17786 32.94 30.25 -.18 +3.4 MRC Glbl N MRC 17 22.98 11.62 315 16.53 4678 17.69 16.24 -1.42 +35.2 MSA Safety N MSA 1.68f 1.6 63 113.06 86.72 173 108.31 989 112.85 107.60 -4.65 +14.9 MSB Fin Q MSBF .92f 5.4 21.95 16.14 13 16.91 70 17.66 16.38 -.69 -5.3 MSC Ind N MSM 2.52 3.3 13 95.84 73.28 404 76.91 1974 83.40 75.70 -7.06 sMSCI Inc N MSCI 2.32 1.0 40 230.44 134.28 379 224.28 2836 230.44 218.43 -2.65 +52.1 MSG Netw N MSGN 10 28.13 18.55 693 22.37 4327 22.53 21.06 +.92 -5.1 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 12 www.sunnewspapers.net The Sun/Saturday, May 11, 2019

PAGE 49

MTBC Inc Q MTBC 5.65 3.25 134 5.10 591 5.34 4.95 -.10 +34.2 MTBC pf Q MTBCP 2.75 10.0 28.29 24.65 5 27.45 32 27.58 27.22 +.10 +6.3sMTS Q MTSC 1.20 2.1 12 59.10 38.42 76 57.68 739 59.10 54.93 +1.62 +43.7 MTchAcq n Q MTEC 11.80 9.42 8 10.19 92 10.20 10.16 -.00 +.9 MTchAc wt Q MTECW MTchAc un Q MTECU 14.00 10.02 1 10.90 1 10.90 10.82 -.13 +3.0 MV OilTr N MVO .84e 10.2 6 12.63 5.56 18 8.27 143 8.64 8.01 -.18 +18.1 MVB Fin n Q MVBF .14f .9 33 19.90 14.31 7 16.40 27 16.79 15.27 +.01 -9.1 MVC Cap N MVC .60 6.6 24 10.15 7.96 14 9.16 107 9.17 8.87 +.06 +11.6 MVC 22 n N MVCD 1.56 6.1 26.12 23.75 11 25.60 27 25.76 25.55 -.04 +2.4 MYOS Q MYOS 2.50 1.04 63 1.23 662 1.60 1.18 -.08 -13.4 MYR Grp Q MYRG 19 40.81 26.24 39 33.54 306 35.15 32.75 -1.96 +19.1 MacQUtlDv N MFD 1.20 10.7 12.39 8.75 22 11.21 83 11.24 10.97 +.05 +21.6 MacQGInf N MGU 1.48 6.7 23.31 17.57 31 22.12 170 22.41 21.64 -.44 +17.6 Macatawa Q MCBC .28 2.6 17 12.92 8.81 22 10.76 212 10.95 10.38 +.34 +11.9 Macerich N MAC 3.00 7.2 23 60.95 39.71 886 41.60 5126 42.53 39.75 +.53 -3.9sMackCali N CLI .80 3.5 11 23.78 17.43 292 22.92 1759 23.78 22.53 -.52 +18.2 MackFn Q MFNC .48 3.0 8 17.58 12.60 10 15.88 60 15.88 15.51 +.14 +16.3 Macquarie N MIC 4.00e 9.5 8 47.74 33.71 657 42.04 3865 42.97 41.20 +.53 +15.0 MacroGen Q MGNX 32.32 9.87 514 17.42 4114 18.64 17.00 -.48 +37.2tMacys N M 1.51 6.7 7 41.99 22.37 8841 22.46 38459 23.26 22.11 -.78 -24.6 MadCvCall N MCN .72 10.8 7.94 5.72 109 6.69 421 6.78 6.59 -.12 +8.6 MadSqGd n N MSG 94 330.00 240.33 170 301.69 964 310.75 290.78 -5.53 +12.7 MadrigP rs Q MDGL 325.98 91.56 122 103.61 730 110.00 100.00 -3.47 -8.1 Magal Q MAGS 5.91 3.88 10 5.14 47 5.18 4.94 -.12 +15.5 MagellnHlt Q MGLN 99.90 51.88 237 70.65 1288 71.41 67.37 +2.43 +24.2 MagellMid N MMP 4.02 6.6 18 72.90 54.25 998 61.08 3650 62.29 59.70 +.46 +7.0 Magenta n Q MGTA 21.00 5.31 106 15.80 563 16.14 14.15 +.47 +177.2 MagicSft Q MGIC .31e 3.4 22 10.20 7.29 20 9.16 58 9.34 8.79 -.25 +20.1 Magna g s N MGA 1.46f 3.1 8 67.47 42.88 4090 47.32 11535 54.38 46.22 -7.46 +4.1 MagnaChip N MX 6 13.06 5.75 362 9.88 1133 10.04 9.63 -.09 +59.1 MagyarBc Q MGYR 34 13.50 11.26 11.60 10 12.47 11.38 -.02 -5.3 MaidenH Q MHLD .20m 29.4 9.10 .58 191 .68 1488 .84 .66 -.04 -58.8 Maiden prA N MHpA 2.06 35.8 25.27 4.70 3 5.75 76 5.92 5.20 +.29 -37.8 Maiden pfC N MHpC 1.78 37.1 24.10 3.98 9 4.80 95 5.04 4.50 -42.9 MaidnH pfD N MHpD 1.68 35.1 22.24 4.26 3 4.79 44 4.91 4.30 +.14 -41.5 MaidenHld n N MHLA .60 3.9 22.24 13.19 9 15.26 64 15.56 14.75 -.14 -10.8 MaidHld 43 N MHNC 1.94 9.6 24.25 16.01 43 20.20 127 20.35 20.00 +.05 -14.4 MainStCap N MAIN 2.34f 5.8 16 40.77 31.95 337 40.49 1232 40.55 39.25 +.53 +19.8sMainStBn n Q MNSB 64 25.50 22.10 11 24.90 82 25.50 24.16 +.95 +12.7 MainSDTMu N MMD 1.18 5.8 20.68 18.95 25 20.33 130 20.38 20.19 +.11 +4.1 Majesco n Q MJCO 9.27 5.04 14 8.39 88 8.49 7.86 +.28 +18.3 MMyTrip Q MMYT 41.70 19.66 243 23.50 966 25.70 23.45 -2.55 -3.4 MalibuBoat Q MBUU 17 59.57 32.09 238 43.30 874 44.13 37.56 +.47 +24.4 Mallinckdt N MNK 36.65 13.45 2056 16.29 21454 17.40 15.57 +.15 +3.1 MalvernBc Q MLVF 17 27.25 18.03 4 21.10 57 21.80 20.50 -.66 +6.9 MamEngy n Q TUSK .50 3.4 42.30 13.25 258 14.71 1476 14.88 14.03 +.18 -18.2 ManTech Q MANT 1.08 1.7 32 68.11 48.25 97 62.96 818 63.90 61.56 -.89 +20.4 ManchUtd N MANU .36 1.9 1 27.70 16.91 48 18.94 247 19.26 18.56 -.45 -.2sManhAssc Q MANH 43 68.96 39.01 321 67.13 1812 68.96 65.50 -.91 +58.4 ManhBrCa Q LOAN .48 8.1 14 8.00 5.34 7 5.95 74 6.15 5.90 -.03 +5.8 Manitex Q MNTX 13.26 5.00 76 7.50 406 8.32 7.24 -.06 +32.0 Manitowc rs N MTW 28.54 13.22 947 16.77 2226 18.50 15.61 -1.58 +13.5 MannKd rs Q MNKD 3.04 .94 4209 1.25 13126 1.59 1.20 -.28 +17.9 Mannatech Q MTEX .50m 2.8 21.20 14.25 1 17.60 15 18.39 17.43 -.65 -6.4 ManngNap N MN .08 3.6 9 3.45 1.65 26 2.20 104 2.22 2.10 +.03 +25.0 ManpwrGp N MAN 2.02f 2.2 12 97.26 61.57 538 93.35 2205 96.00 90.66 -2.66 +44.1 Manulife g N MFC 1.00f 19.63 13.33 3954 17.76 14098 18.38 17.62 -.84 +25.2 MarathnO N MRO .20 1.3 24.20 12.57 8751 15.26 57822 15.91 15.01 -.42 +6.4 MaraPat rs Q MARA 6.56 1.32 636 2.92 1449 3.05 2.65 -.02 +101.7tMarathPt s N MPC 2.12 4.0 8 88.45 52.50 10101 53.15 58684 59.67 52.03 -6.81 -9.9 MarchxB Q MCHX .50e 5.57 2.47 215 5.08 1252 5.42 4.61 -.33 +91.7 MarcusMill N MMI 21 43.50 30.66 311 35.36 2177 43.22 34.79 -7.64 +3.0 Marcus N MCS .64 1.7 29 45.82 30.90 152 36.96 879 39.13 36.28 -1.32 -6.4 MarinSft rs Q MRIN 12.00 2.15 136 4.35 223 5.78 4.00 -1.23 -18.1 MarPet Q MARPS .35e 14.2 8 4.85 1.22 15 2.46 29 2.46 2.26 +.00 +33.7 MarineP N MPX .48 3.2 18 24.82 12.48 21 14.82 70 15.38 14.64 -.43 -12.4 MarineMx N HZO 10 26.11 15.51 447 16.62 1616 17.04 16.22 -.19 -9.2 MarinusPh Q MRNS 10.54 2.36 185 4.61 1884 4.86 4.31 -.05 +60.6 Markel N MKL 60 1228.32 950.16 48 1051.04 266 1070.50 1026.35 -10.51 +1.3 MarkerTh Q MRKR 13.55 2.80 682 6.00 1546 6.08 5.27 +.58 +8.1sMktAxess Q MKTX 2.04 .7 62 293.91 172.09 260 280.95 1608 293.91 275.12 -4.59 +33.0 MarlinBs Q MRLN .56 2.6 11 31.95 17.51 3 21.91 45 22.25 20.80 +.53 -1.9 MAR Q MAR 1.92f 1.5 29 142.19 100.62 4463 131.71 12699 138.17 127.70 -8.43 +21.3 MarriotVac N VAC 1.80 1.8 16 126.84 60.68 486 98.42 2151 106.15 96.21 -8.83 +39.6 Marrone Q MBII 2.18 1.10 285 1.72 524 1.72 1.50 +.18 +17.0sMarshM N MMC 1.66 1.7 27 95.82 74.30 2389 96.12 10711 96.15 92.69 +2.24 +20.5 MartenTr s Q MRTN .12 .6 30 24.55 15.39 133 19.74 671 20.44 19.18 -.37 +21.9 MartMM N MLM 1.92 .9 31 232.88 150.75 606 215.87 2799 222.58 212.85 -5.57 +25.6tMartinMid Q MMLP 1.00m 13.6 13 15.40 7.09 381 7.33 1287 7.87 6.86 -.17 -28.7 MarvellTch Q MRVL .24 1.0 35 25.74 14.34 7351 23.51 47801 24.49 22.84 -1.18 +45.2 Masco N MAS .48 1.3 19 41.00 27.03 4933 37.94 24011 40.12 37.13 -2.50 +29.8sMasimo Q MASI 40 143.10 95.53 661 140.03 3416 143.10 134.53 +1.54 +30.4 Masonite g N DOOR 20 73.40 43.76 53 55.07 492 56.50 53.64 -.73 +22.8 Mastec N MTZ 12 54.70 37.24 922 51.27 5079 51.96 48.55 +1.37 +26.4tMastechD s A MHH 12 11.49 4.72 1 5.00 21 5.41 4.72 -.42 -20.6 MastrCrft Q MCFT 12 39.50 17.60 140 25.56 826 26.74 23.75 +.05 +36.7 MasterCrd N MA 1.32 .5 57 257.43 171.89 2816 247.43 17626 249.08 239.96 -.52 +31.2 MatadorRs N MTDR 14 34.91 13.97 1578 19.92 9116 20.09 18.45 +.77 +28.3sMatch n Q MTCH 2.00e 42 68.75 33.30 1824 67.27 17142 68.75 58.68 +5.36 +57.3 Materialise Q MTLS 22.99 11.16 44 15.85 401 17.03 15.22 -.75 -20.9 Materion N MTRN .44f .6 30 71.97 42.50 77 68.09 687 71.66 67.00 -2.31 +51.3 MatinasB n A MTNB 1.50 .32 748 .99 3988 1.11 .94 -.11 +66.4 MatrixSv Q MTRX 25.75 13.75 226 22.40 886 23.07 19.23 +2.27 +24.9 Matson N MATX .84 2.2 18 41.96 30.60 133 38.60 826 40.00 36.43 -1.35 +20.5 Mattel Q MAT .60 5.3 81 17.98 9.09 4203 11.38 23880 11.87 11.11 -.61 +13.9 MatthInt Q MATW .80 2.2 7 61.25 34.53 151 36.98 796 37.95 35.27 +1.22 -9.0 MauiLand N MLP 58 14.20 9.23 1 11.50 44 12.27 11.30 -.74 +15.9 MaximIntg Q MXIM 1.84 3.2 24 63.68 46.64 1725 56.96 9470 59.29 55.80 -3.59 +12.0sMaximus N MMS 1.00f 1.4 22 74.18 60.00 241 72.86 1513 74.18 70.44 -.98 +11.9 MaxLinear N MXL 28 28.70 14.87 371 25.08 1929 26.21 24.59 -1.06 +42.5 MaxwellT Q MXWL 5.88 1.77 714 4.54 4323 4.63 4.47 -.08 +119.3 MaysJ Q MAYS 26 43.66 36.20 2 38.05 9 38.05 37.20 +1.05 -1.7stMayEngin n N MEC 206 16.50 3020 17.21 15.52 tMcClatch rs A MNI 10.71 2.80 41 2.80 220 3.32 2.70 -.35 -63.4 McCorm vot N MKC/V 2.08f 1.3 156.72 99.70 0 155.65 7 155.65 150.00 +3.35 +12.1sMcCorm N MKC 2.28 1.5 22 156.00 99.53 571 156.67 4181 157.00 151.02 +4.51 +12.5 McDerI rs N MDR 4 21.34 6.10 4419 7.48 28234 8.32 7.00 -.48 +14.4sMcDnlds N MCD 4.64 2.3 30 200.00 153.13 2669 199.99 12727 200.36 195.94 +2.47 +12.6 McGrathR Q MGRC 1.50f 2.4 22 68.79 45.85 82 62.47 639 64.28 61.27 -2.13 +21.3 McKesson N MCK 1.56 1.2 11 151.86 106.11 1278 130.86 10398 135.51 121.33 +7.38 +18.5 McEwenM N MUX .01 .7 2.52 1.30 1030 1.44 5966 1.48 1.40 +.04 -20.9tMDJM n Q MDJH 7.90 2.71 2.90 2 2.90 2.71 -.11 -38.4 Mechel pf N MTLp 1.10 .60 3 .80 67 .81 .75 +.04 +21.2 Mechel rs N MTL 3.79 1.95 6 2.00 121 2.06 1.95 -.08 +1.0tMedalDiv n Q MDRR .18p 9.75 4.52 30 5.00 229 8.36 4.52 -2.83 -42.5sMedalFin Q MFIN .20 2.6 7.65 3.59 146 7.76 817 7.80 7.03 +.39 +65.5 MedalF 9 21 Q MFINL 2.25 8.7 26.74 24.11 25.81 0 25.81 25.75 +.06 +2.4 Medequit n N MRT .84 7.6 11.85 6.27 166 11.08 1039 11.09 10.59 +.26 +62.0 MedProp N MPW 1.00 5.6 20 18.92 12.95 2031 17.88 12542 18.09 17.42 -.22 +11.2 MediCo Q MDCO 41.57 16.69 901 32.44 3535 32.70 30.63 +.55 +69.5sMediciNova Q MNOV 12.91 6.68 169 12.80 745 12.96 11.23 +1.25 +56.7 Medidata Q MDSO 98.60 60.10 670 93.54 5081 93.95 88.95 -.43 +38.7 Medifast N MED 3.00 2.1 62 260.98 106.31 172 141.11 1368 154.08 137.58 -9.65 +12.9 Medigus rs Q MDGS 10.20 2.14 7 2.89 44 2.99 2.50 +.10 +11.2 MediWound Q MDWD 7.35 3.76 25 4.50 601 5.50 4.41 -.84 +10.8 MedleyCap N MCC .20m 6.2 4.03 2.59 64 3.22 438 3.34 3.12 -.09 +21.1 MedleyC 23 N MCV 1.53 6.1 25.35 23.45 0 25.10 4 25.17 25.06 -.05 +1.4 MedleyC 21 N MCX 1.63 6.5 26.19 24.02 25.11 9 25.24 25.11 -.05 +1.6 Medley n N MDLX .22p 25.00 11.30 3 18.00 13 18.10 17.68 +.13 -11.0 Medley24 n N MDLQ 25.40 12.04 2 18.20 23 18.25 17.58 +.15 -17.8tMedleyMgt N MDLY .80 27.3 5.74 2.78 23 2.93 81 3.07 2.78 -.08 -24.1 Mednax N MD 8 48.77 25.47 655 29.52 5549 29.97 28.69 +.19 -10.5 Medpace n Q MEDP 30 71.66 37.47 444 55.82 2286 58.83 54.15 -1.93 +5.5 Medtrnic N MDT 2.00 2.3 54 100.15 81.66 4157 88.33 30620 90.35 86.09 -1.25 -2.9 MeetGrp Q MEET 6.27 2.78 1718 4.22 16677 5.83 4.19 -1.66 -8.9 MegalFn un N MFACU 10.28 9.90 10.25 7 10.27 10.22 -.02 +1.7 MeiraGTx n Q MGTX 21.93 7.98 16 18.35 191 18.89 17.70 +.07 +90.4 MelcoResE Q MLCO .62 2.8 72 32.95 15.33 7365 22.22 18630 24.67 22.05 -3.11 +26.1 Mellanox Q MLNX 69 121.13 65.68 880 117.90 4798 120.25 116.93 -2.62 +27.6 MelroseBn Q MELR .34e 27 20.20 16.99 1 18.90 3 18.90 18.22 +.69 +5.2 MenloTh n Q MNLO 12.00 3.74 42 6.80 184 7.16 6.66 -.16 +65.0 Menus n Q MRUS 26.74 11.00 14 14.42 112 14.80 12.50 -.38 +3.0 MercadoL Q MELI .60 .1 589.56 257.52 543 557.84 2982 580.43 520.87 -21.10 +90.5 MercBank Q MBWM 1.04 3.0 16 38.47 26.40 18 34.19 109 34.69 33.25 -.34 +21.0 MercerIntl Q MERC .55f 3.2 10 19.14 9.36 280 16.96 2512 17.74 16.57 -.44 +62.5 MerchBcp n Q MBIN .28f 1.3 29.15 18.85 7 21.90 90 23.23 21.61 -1.01 +9.7sMerchB pfA Q MBINP 1.75 6.5 27.28 25.60 26 26.75 92 27.28 26.50 +.15 +3.0 Merck N MRK 2.20 2.8 29 83.85 57.49 7994 78.19 47062 79.79 76.81 -1.81 +2.3 MercGn N MCY 2.51 4.5 32 61.83 43.46 200 56.33 1312 56.69 54.75 +.01 +8.9 MercSys Q MRCY 79.83 30.11 296 74.56 1913 76.00 71.36 +.98 +57.7 Meredith N MDP 2.30 4.1 62.40 47.30 799 55.80 2120 60.85 54.35 -4.20 +7.4 MeridBcp Q EBSB .28 1.6 17 20.30 13.67 56 17.37 499 17.62 17.09 -.13 +21.3 MeridnBk n Q MRBK 18.88 15.26 1 17.60 3 18.00 17.50 +2.5 MeridBio Q VIVO .50 4.3 19 19.84 11.18 486 11.57 2444 12.10 11.25 +.06 -33.4 MeritMed Q MMSI 57 66.34 47.30 284 56.75 2023 59.30 55.43 -1.18 +1.7 Meritage N MTH 14 53.01 32.02 273 51.94 1340 52.95 51.13 -.86 +41.4 Meritor N MTOR 6 25.78 15.01 822 21.98 3943 23.00 21.37 -1.44 +30.0 ML CZN46 N PIY 2.09 16.3 17.60 9.50 4 12.80 25 13.30 12.55 -.57 +29.3 MLRRD29 N PYS 1.58 9.4 19.49 13.25 3 16.88 26 17.10 16.50 -.13 +13.2 MLGS flt N PYT .76 3.7 22.49 18.44 0 20.43 0 20.43 20.15 +.33 +5.0 MLIdxPl33 A IPB 1.51 5.6 29.00 25.28 1 27.10 1 27.10 26.90 +.22 +3.2 MerrimP rs Q MACK 1 10.54 3.34 6 5.87 91 6.16 5.54 -.03 +52.1 Mersana n Q MRSN 23.96 2.85 396 6.40 895 6.60 5.00 +1.09 +56.9 MesaAir n Q MESA 8 16.41 6.36 829 9.20 1542 9.45 8.95 -.09 +19.3sMesaLabs Q MLAB .64 .3 263.27 156.99 58 254.90 191 263.27 249.50 -1.31 +22.3 MesaRoyl N MTR 1.46e 11.5 12 15.55 9.48 4 12.67 33 14.36 12.56 -1.42 +16.8 Mesab N MSB 3.44e 32.68 22.88 29 30.00 180 30.34 29.00 +.25 +26.6 Mesoblast n Q MESO 8.78 3.35 9 5.46 110 5.62 5.27 -.06 +32.5 MetaFincl s Q CASH .20 .7 9 38.87 17.84 312 26.96 1158 26.99 25.12 +.93 +39.0 Methanx Q MEOH 1.44f 2.9 9 83.23 45.48 261 49.04 1900 52.50 48.10 -3.99 +1.8 Methode N MEI .60f 2.1 21 45.45 20.99 261 28.81 895 29.95 27.83 -1.47 +23.7 MetLife N MET 1.76f 3.7 10 48.92 37.76 5925 47.92 29477 48.07 46.40 +.36 +16.7 MetLfe pfA N METpA 1.02 4.5 25.80 19.77 19 22.62 167 22.70 22.30 +.07 +8.1 MetroBkH n N MCB 15 55.00 29.05 17 42.33 99 42.58 41.33 +.43 +37.2 MettlerT N MTD 50 762.90 500.74 368 727.67 1193 762.56 700.10 -34.76 +28.7 MexcoEn A MXC 14.49 2.49 4.40 6 4.62 4.26 -.30 +58.8 MexEqt N MXE 1.62e .1 13.05 9.29 8 10.85 13 11.06 10.80 -.27 +7.7 MexicoFd N MXF .80e 5.7 16.87 12.00 19 13.93 69 14.24 13.60 -.45 +5.1 Michaels Q MIK 6 22.15 10.62 2287 11.53 12908 11.96 10.77 +.26 -14.8 MicrFoc n N MFGP 1.44e 6.2 27.32 14.73 363 23.41 1467 23.59 22.63 -.19 +36.0 Microbot rs Q MBOT 19.40 1.38 29 7.55 187 8.18 7.44 -.35 +339.0 Microchp Q MCHP 1.46f 1.6 48 104.20 60.70 3306 89.24 30186 97.38 86.77 -11.51 +24.1 MicrSol n A MICR 3.96 2.35 1 2.70 14 2.75 2.51 -.05 +1.5 MicronT Q MU 3 64.66 28.39 30271 38.94 150125 42.29 37.65 -4.39 +22.7 Microsoft Q MSFT 1.84 1.4 28 131.37 93.96 30900 127.13 171983 128.56 123.57 -1.77 +25.2 MicroStr Q MSTR 32 152.38 115.50 79 139.26 465 142.12 135.50 -1.77 +9.0 Microvisn Q MVIS 1.80 .51 532 .89 2805 .99 .88 -.11 +47.0 MidPenn Q MPB .72f 2.8 18 36.40 21.69 4 25.43 21 26.19 23.89 +.39 +10.5sMidAApt N MAA 3.84 3.5 20 111.10 87.47 332 111.03 2287 111.23 107.40 +1.18 +16.0 MdAApt pfI N MAApI 2.13 3.4 67.25 60.00 63.21 3 64.00 62.88 -.23 -.1 MidCnEn h Q MCEP 2.49 .60 13 .72 164 .75 .70 -.02 -13.0 MdSoBncp n Q MSVB 12.78 12.46 1 12.60 16 12.69 12.51 -.10 +.8 Midatch rs Q MTP 10.90 1.03 124 1.90 1581 2.25 1.85 -.10 +22.6sMiddleby Q MIDD 24 138.88 96.65 767 135.61 3356 138.88 131.24 -1.97 +32.0 MiddlefldB Q MBCN 1.12 2.8 13 54.43 38.50 6 40.50 25 41.30 40.50 -.25 -4.5sMdsxWatr Q MSEX .96 1.6 33 60.48 40.08 43 60.60 240 60.67 56.06 +2.77 +13.6 MidlStBc n Q MSBI .97 3.6 14 36.06 19.56 36 26.58 180 27.44 25.96 -.26 +19.0 MidsthBcp N MSL .04 .3 16.15 10.07 61 12.39 366 13.20 12.25 -.50 +16.9 MidstPet N MPO 14.84 6.22 299 9.74 1972 12.37 9.73 -3.07 +29.7 MidWOne Q MOFG .81 2.7 16 35.20 23.80 29 29.54 96 29.54 28.24 +.45 +19.0 Milacron n N MCRN 22.09 11.11 348 13.90 1832 14.98 13.46 -1.02 +16.9stMilestPh n Q MIST 248 18.00 248 18.23 15.10 MilestnSci A MLSS 1.10 .26 74 .40 197 .43 .37 -.01 +20.2 Millendo rs Q MLND 17.34 6.77 50 16.37 158 16.93 15.55 -.08 +105.9 MillerHer Q MLHR .79 2.1 17 40.65 28.66 143 38.42 1188 39.60 37.54 -1.12 +27.0 MHowHiInc N HIE 1.39 11.8 13.10 8.75 103 11.73 384 11.83 11.52 +.03 +23.1 MillerInds N MLR .72 2.2 17 35.26 22.80 48 32.80 205 34.21 31.97 -.94 +21.5tMillicInt n Q TIGO 1.32p 62.46 56.00 9 57.62 48 57.88 56.00 -.13 -5.6 Mimecast n Q MIME 54.57 29.67 397 51.17 2281 54.24 49.51 -2.76 +52.2 Mind CTI Q MNDO .26e 12.1 2 2.24 1.86 19 2.16 75 2.18 2.15 -.01 +6.0 MinTech N MTX .20 .3 14 80.80 47.07 77 59.93 486 61.55 58.80 -2.84 +16.7 MinervaN Q NERV 12.95 5.80 96 6.91 479 7.52 6.67 -.67 +2.5 Miragen rs Q MGEN 7.94 2.20 147 2.79 675 2.92 2.65 -.04 -7.9 MiratiTher Q MRTX 80.00 28.50 447 67.18 2845 71.59 62.56 +3.25 +58.4 Misonix Q MSON 21.45 10.10 37 18.70 309 19.50 16.94 +1.40 +16.8tMistras N MG 20 23.60 12.38 123 13.22 571 13.89 12.38 -.50 -8.1 Mitcham Q MIND 4.57 2.50 89 3.85 133 3.98 3.64 -.01 +50.4 Mitchm pfA Q MINDP 2.25 9.1 26.25 20.30 4 24.86 15 25.00 24.29 +.49 +9.2 MitekSys Q MITK 26 13.07 6.32 491 10.63 2638 11.02 10.46 -.48 -1.7 MitsuUFJ N MUFG 6.72 4.64 9427 4.74 14753 4.95 4.67 -.21 -2.7 MiX Tele N MIXT .22e 21.00 13.01 66 17.08 324 17.63 16.55 -.48 +9.1 MizuhoFn N MFG 3.70 2.92 489 3.08 2372 3.15 3.03 -.09 +2.7 MobileMini Q MINI 1.10 3.2 50.40 29.46 222 34.47 1266 37.09 33.76 -2.32 +8.6 MobileTele N MBT .53e 6.8 1 10.67 6.64 1750 7.78 10158 8.11 7.59 -.32 +11.1 MobileIron Q MOBL 6.58 3.98 689 5.52 3786 6.06 5.39 -.55 +20.3 Model N N MODN 20.33 12.60 149 19.04 956 19.48 17.96 +.63 +43.9 ModMed n Q MMDM 10.49 9.85 3 10.42 62 10.45 10.39 +.02 +2.2 ModMed wt Q MMDMW .44 ModMed rt Q MMDMR .55 .01 .30 1 .30 .30 +20.0 Moderna n Q MRNA 29.79 13.03 536 24.92 3811 27.81 22.75 -2.28 +63.2 Modine N MOD 10 20.30 9.75 462 13.32 1188 15.25 13.25 -1.92 +23.2 Moelis&Co N MC 2.00 5.7 26 67.65 32.66 641 35.10 3262 37.41 34.14 -2.18 +2.1 Mohawk N MHK 10 228.49 109.35 513 135.36 2976 138.34 130.84 -3.73 +15.7 MolecTemp Q MTEM 9.75 3.19 42 7.46 292 7.49 6.75 +.35 +84.7 Moleculin n Q MBRX 3.15 .78 1214 1.28 9936 1.50 1.23 -.05 +23.1 MolinaHlth N MOH 154.06 83.31 394 129.13 2925 130.61 124.68 +.87 +11.1 MolsCoor A N TAP/A 1.64 2.7 6 75.90 60.00 61.34 0 61.34 61.34 +.23 -.8 MolsCoorB N TAP 1.64 2.8 9 71.04 54.17 1276 58.64 9062 61.49 57.36 -2.73 +4.4 Momenta Q MNTA 32.20 9.55 406 14.25 2574 15.11 13.48 -.32 +29.1 Momo Q MOMO .62e 54.24 22.85 13078 28.97 29749 35.78 28.32 -7.88 +22.0 MonakGp h Q MKGI 3.78 .85 30 3.27 268 3.65 3.03 +.27 +172.5 MonarCas h Q MCRI 24 49.63 34.45 27 42.42 229 43.36 41.09 -.78 +11.2 Mondelez Q MDLZ 1.04 2.0 14 52.57 38.32 5655 51.87 35682 51.91 50.56 +.11 +29.6 MoneyGrm Q MGI 8.73 1.59 660 2.16 3977 3.38 2.05 -1.21 +8.0 MngDB A n Q MDB 154.80 36.86 803 135.70 4051 137.84 127.14 +1.24 +62.0 MonRE N MNR .68 4.8 28 17.51 11.88 520 14.21 2165 14.25 13.52 +.27 +14.6sMonRE pfC N MNRpC 1.53 6.2 24.79 21.31 10 24.75 69 24.79 24.50 +.22 +8.8 MonoclAc n Q MNCL 10.00 9.20 50 9.85 202 9.88 9.80 +.05 +1.8 MonocAc un Q MNCLU 10.15 10.00 15 10.13 75 10.14 10.13 -.01 +1.2 MonPwSys Q MPWR 1.60f 1.2 80 161.22 101.99 340 136.15 1725 142.62 132.59 -8.82 +17.1 Monotype Q TYPE .46 2.7 48 22.55 15.29 232 17.12 1553 17.56 16.75 -.37 +10.3 Monro Q MNRO .80 1.0 42 89.72 51.45 135 81.17 1042 83.93 79.57 -1.47 +18.1 MonroeCap Q MRCC 1.40 11.5 8 14.65 9.10 94 12.14 427 12.43 12.06 -.18 +26.5 MonroeC23 n Q MRCCL 1.44 5.7 25.25 23.00 1 25.05 38 25.20 24.92 -.10 +6.6 MonstrBv s Q MNST 36 66.38 47.61 3588 63.00 16811 63.16 60.74 -.11 +28.0tMontage rs N MR 10 29.40 9.44 547 10.35 2814 10.78 9.44 +.35 sMoodys N MCO 2.00 1.1 28 197.73 129.26 917 188.99 4048 197.73 184.27 -7.45 +35.0 Moog A N MOG/A 1.00 1.1 23 98.52 68.37 57 91.21 382 93.97 89.03 -3.73 +17.7 Moog B N MOG/B 1.00 1.1 23 97.36 72.60 91.40 0 91.55 91.05 -3.71 +18.5 MorgStan N MS 1.20 2.6 10 55.64 36.74 9420 46.34 42472 47.86 45.49 -1.72 +16.9 MorgSt pfE N MSpE 1.78 6.4 28.86 25.85 57 27.89 223 27.91 27.62 +.06 +5.8 MorgSt pfF N MSpF 1.72 6.2 28.38 25.35 25 27.53 163 27.68 27.39 -.06 +6.3 MorgSt pfI N MSpI 1.59 5.9 27.54 24.75 22 27.05 199 27.13 26.89 -.05 +7.2 MorgS pfG N MSpG 1.66 6.5 26.87 24.97 30 25.53 94 25.64 25.52 -.02 +1.2 MorgSt pfK N MSpK 26.45 23.85 24 26.37 170 26.37 26.16 +.05 +8.6 MS China N CAF 1.74e 27.75 17.52 147 21.79 979 22.48 21.01 -1.51 +19.3 MS CushHi N MLPY 1.28e 21.2 7.07 5.26 2 6.04 12 6.08 5.85 +.08 +10.8 MS EMD N MSD .57e 6.3 9.14 8.03 35 9.10 255 9.11 9.02 +.02 +10.6 MSEMDDbt N EDD .80m 12.3 7.41 5.91 107 6.53 1473 6.58 6.38 -.07 +7.8 MS India N IIF .04e 25.46 17.21 18 19.88 122 20.61 19.63 -.88 -.8 MSJCP97 N HJV 1.75 24.8 11.18 5.29 35 7.07 48 7.07 6.45 +.52 +29.9 MkVRMB N CNY 49.16 39.30 44.26 0 44.67 44.26 -.31 +2.6sMSDLEur N URR 19.84 13.16 0 19.93 0 19.93 18.30 +4.65 +15.4 MSDSEur N DRR 63.00 50.23 60.85 0 62.25 60.85 -.74 +8.2 MorgSt pfA N MSpA 1.01e 5.0 23.95 18.02 35 20.34 359 20.35 20.17 +.06 +7.3 Mornstr Q MORN 1.12 .8 31 146.64 99.67 109 134.51 403 141.12 131.13 -7.49 +22.5tMosaic N MOS .10 .4 37 37.37 22.84 6097 23.90 35263 25.62 22.84 -1.72 -18.2 MoSys rs Q MOSY 2.23 .12 2702 .21 7915 .25 .19 -.01 +25.3 MotifBio n Q MTFB 11.50 1.54 27 2.07 234 2.29 2.03 -.22 -68.6 MotifBi un Q MTFBW 4.40 MotorcarP Q MPAA 92 27.19 12.09 73 20.29 413 21.36 19.36 -.79 +21.9sMotrlaSolu N MSI 2.28 1.5 28 148.43 105.89 1447 148.43 5883 148.50 139.21 +4.81 +29.0 MotusGI n Q MOTS 10.66 2.34 91 3.57 151 4.00 3.57 -.40 +14.8 MtnPDia g Q MPVE .04p 2.92 .81 87 1.20 391 1.21 1.00 +.16 -16.5 Movado N MOV .80 2.2 87 53.73 28.76 115 35.59 816 36.76 35.03 -1.40 +12.6 MrCoopr rs Q COOP 20.04 8.05 983 9.58 4351 9.70 8.93 +.44 -17.9 MudrickC n Q MUDS 10.27 9.60 1 10.14 23 10.15 10.12 -.01 +2.6sMudrcC un Q MUDSU 10.60 10.10 5 10.46 13 10.65 10.46 -.10 -.4 Mueller N MLI .40 1.4 21 34.24 21.49 132 29.03 893 29.85 28.33 -.96 +24.3 MuellerWat N MWA .20 2.2 26 12.59 8.47 3149 9.23 12008 10.81 8.86 -1.60 +1.4 MultiColor Q LABL .20 .4 14 71.95 29.96 114 50.06 547 50.13 49.86 +.03 +42.7 MurphO N MUR 1.00 3.6 36.53 21.51 1893 27.53 13885 27.78 25.70 +1.27 +17.7 MurphUSA N MUSA 16 88.58 64.89 378 86.00 1771 87.15 83.70 +1.03 +12.2 MustBio n Q MBIO 10.20 2.18 1440 4.32 3617 4.50 3.80 +.23 +46.9 MutualFst Q MFSF .80 2.6 14 40.00 24.28 3 30.45 20 30.47 29.62 -.05 +14.6 MySize n Q MYSZ 1.48 .61 141 .70 1765 .75 .62 +.02 -9.4 MyersInd N MYE .54 3.0 36 25.70 14.24 123 17.97 745 18.23 17.31 +.02 +18.9tMylan NV Q MYL 7 42.50 21.23 7773 22.17 101348 28.46 21.23 -5.84 -19.1 MyndAn wt Q MYNDW .43 MyndAnal h Q MYND 4.08 .62 31 1.17 583 1.38 1.12 -.04 +59.8 MyoKard n Q MYOK 67.79 39.01 821 46.97 3350 49.46 45.16 -2.35 -3.9 Myomo n A MYO 4.09 1.15 107 1.21 454 1.29 1.19 -.04 -16.0 Myovant n N MYOV 27.45 14.32 51 17.75 418 18.70 17.20 +.03 +8.2tMyriadG Q MYGN 58 50.44 26.02 1118 28.04 8935 35.24 26.02 -6.30 -3.5N -:NBT Bcp Q NBTB 1.04 2.7 15 41.88 30.36 88 38.40 555 39.28 37.75 -.56 +11.0 NCI BldSy N NCS 4 23.35 5.39 1147 6.01 5646 6.49 5.66 +.07 -17.1sNCR Corp N NCR 28 33.00 20.93 874 31.10 11488 33.00 27.52 +2.04 +34.7tNCS Mltst n Q NCSM 17.84 3.33 129 3.28 643 3.88 3.14 -.50 -35.6tNETgear Q NTGR 40 78.30 28.76 181 28.79 1971 31.29 28.12 -2.05 -41.3 NF EngSv Q BIMI 25.00 1.32 48 3.20 176 3.83 3.14 -.61 -79.7 NGL EnPt N NGL 1.56 11.3 14.83 8.71 420 13.82 2102 13.84 12.89 +.34 +44.1 NGL En pfB N NGLpB 2.25 9.4 24.95 19.53 16 23.91 64 23.99 23.63 +.20 +13.1tNGM Bio n Q NGM 18.75 13.14 50 14.00 375 15.79 13.14 -1.91 -4.8 NI Hldg n Q NODK 17.24 14.37 25 17.16 83 17.18 16.01 +.93 +9.1sNIC Inc Q EGOV .32 1.9 21 18.05 11.76 276 16.84 3650 18.05 15.48 -.66 +34.9 NICE Ltd Q NICE .64 .5 45 140.29 95.29 92 134.21 663 134.90 131.62 -.55 +24.0 NII Hldg n Q NIHD 8.51 1.82 1021 2.00 5686 2.03 1.83 -.04 -54.6 NL Inds N NL 3 10.00 2.95 20 3.74 62 3.78 3.50 -.03 +6.6 nLIGHT n Q LASR 93 43.63 16.25 326 25.03 2121 26.06 23.09 -1.67 +40.8 NMI Hldg h Q NMIH 11 28.85 15.06 245 27.44 1811 28.39 26.59 +.04 +53.7 NN Inc Q NNBR .28 3.1 10 23.60 5.55 1267 9.09 2387 11.70 8.56 -.55 +35.5 NRC Grp A NRCG 11.00 6.41 6 8.90 66 9.14 8.68 +16.3 NRC Gp wt A NRCG/WS NRG Egy N NRG .12 .3 60 43.66 29.90 4108 37.31 26806 39.54 36.19 -2.13 -5.8 NTN Buzz rs A NTN 6.49 1.80 1 3.36 27 3.42 2.76 +.27 +72.5 NV5 Global Q NVEE 26 96.70 51.46 180 76.46 1074 78.00 62.29 +12.20 +26.3tNVE Corp Q NVEC 4.00 5.0 30 135.00 80.02 39 79.76 121 92.50 79.30 -9.11 -8.9 NVR N NVR 17 3335.23 2040.71 20 3290.79 110 3318.59 3213.26 +20.79 +35.0 nVent El n N NVT 29.84 19.71 1157 26.02 6376 27.33 25.78 -1.29 +15.9 NXP Semi Q NXPI 1.00 1.0 15 122.24 67.62 2738 100.17 17712 106.16 96.89 -7.91 +36.7 Nabors N NBR .24 6.3 8.87 1.81 7338 3.84 42846 3.99 3.60 +.11 +92.0 Nabriva n Q NBRV 6.05 1.12 1448 2.67 5625 2.69 2.06 +.51 +82.9sNACCO N NC .76f 1.6 6 52.57 28.77 37 48.69 101 52.57 48.06 -.81 +43.6tNakedBr h Q NAKD .49 .25 201 .26 615 .29 .24 -.02 -37.2 NamTai N NTP .28 3.0 12.25 8.24 6 9.37 32 9.73 9.25 -.48 +7.9 NanoDim h Q NNDM 3.35 .67 68 .68 335 .75 .68 -.04 -38.5 NanoString Q NSTG 31.14 9.26 742 28.99 2477 29.29 25.92 +1.03 +95.5tNanoVib n Q NAOV 5.00 2.50 13 3.20 21 3.29 2.50 -.03 -11.6 NanoViric A NNVC .68 .20 163 .25 1464 .28 .23 +25.0 Nanomtr Q NANO 22 48.26 25.52 119 33.32 1197 34.26 32.93 -.90 +21.9 NantHlth Q NH 3.69 .48 161 .66 1368 .89 .65 -.02 +22.1 NantKwst n Q NK 4.40 .93 151 1.14 1308 1.40 1.13 -.01 -1.7sNapco Q NSSC 52 29.01 10.65 160 27.70 1610 29.01 24.04 +2.66 +75.9 Nasdaq Q NDAQ 1.88f 2.0 22 96.84 75.49 592 92.51 2317 92.92 89.58 +.39 +13.4 Natera n Q NTRA 29.62 11.08 1280 21.70 4607 21.87 17.33 +1.85 +55.4 Nathans s Q NATH 1.00a 1.5 34 107.05 62.20 6 68.70 19 69.76 67.44 -1.19 +3.4 NatBkHldg N NBHC .76f 2.0 22 41.44 29.26 73 37.91 525 38.92 37.16 -.80 +22.8 NatlBnksh Q NKSH 1.21e 2.9 17 49.75 33.65 12 41.80 60 43.22 40.70 +.90 +14.7 NatlBevrg Q FIZZ 2.90e 16 127.32 50.53 176 55.89 1128 58.28 54.09 -1.37 -22.1 NatCineM Q NCMI .68 8.8 21 10.94 5.86 343 7.77 1993 7.96 7.15 +.49 +19.9 NatEnrSv n Q NESR 24 14.38 7.42 112 9.55 712 10.66 9.49 -1.07 +10.3 NatEnSv wt Q NESRW .80 NatFuGas N NFG 1.70 3.0 17 61.71 49.60 515 57.13 2520 58.37 56.06 -1.06 +11.6 NatGenHld Q NGHC .16 .7 15 28.89 21.22 201 24.60 946 24.88 23.85 -.29 +1.6 NatGnH pfA Q NGHCP 1.88 7.7 25.89 18.05 11 24.50 15 24.91 24.31 -.05 +21.8 NatGnH pfB Q NGHCO 1.88 7.9 25.85 16.75 10 23.85 73 23.91 23.32 +.39 +20.0 NatGnH pfC Q NGHCN 1.88 7.9 25.84 16.66 21 23.68 85 23.75 23.24 +.43 +19.2 NatGnH 55 Q NGHCZ 1.91 7.5 26.00 21.50 5 25.53 40 25.90 25.47 -.10 +13.0 NatGrid N NGG 3.09e 5.6 59.82 46.36 421 54.98 1793 54.99 53.57 +.55 +14.6 NtHlthInv N NHI 4.20 5.5 20 84.57 68.69 149 76.69 981 76.75 74.33 +.26 +1.5 NHltcre A NHC 2.08f 2.7 29 86.53 63.46 36 77.16 136 78.01 75.16 +1.15 -1.6 NatlHld rs Q NHLD 3.79 2.53 1 3.29 19 3.41 3.27 -.11 +21.9 NatInstrm Q NATI 1.00 2.4 44 51.00 40.00 437 42.34 2521 43.69 41.47 -1.74 -6.7 NOilVarco N NOV .20 .8 49.08 24.04 5086 24.90 27400 25.84 24.36 -.51 -3.1 NatPresto N NPK 1.00a .9 140.33 98.60 88 107.74 411 110.69 105.00 -1.39 -7.9sNatResrch Q NRC .76a 1.7 88 47.34 32.12 43 45.13 403 47.34 39.65 +5.13 +18.3 NatRetPrp N NNN 2.00 3.8 24 55.87 38.84 664 52.82 4536 54.08 51.71 -.63 +8.9 NRetP pfE N NNNpE 1.43 5.7 25.37 22.15 50 25.07 133 25.15 24.86 +.09 +9.0 NtRetP pfF N NNNpF 1.30 5.4 24.70 20.20 14 24.11 56 24.12 23.94 +.06 +15.4 NSecGrp Q NSEC .20 1.7 9 17.70 10.63 11.60 5 11.60 11.40 +.20 -10.8 NatlStor n N NSA 1.20 4.0 96 32.28 24.44 235 29.84 1955 30.45 29.05 -.29 +12.8sNtStorAf pfA N NSApA 25.44 21.35 14 25.41 122 25.44 25.16 +.01 +13.2 NatlVis n Q EYE 86 46.63 25.60 878 27.46 4940 29.43 25.79 -.26 -2.5 NatWstnLf Q NWLI .36 .1 9 335.00 252.49 7 274.55 41 274.99 264.25 +7.20 -8.7 NatxIntV n N MVIN 45.64 38.51 2 42.63 20 42.78 42.12 -.41 +8.4sNaturlAlt Q NAII 12 14.25 8.73 20 12.47 64 14.25 12.20 -.93 +26.9 NatGsSvcs N NGS 48 24.60 15.42 23 16.20 119 16.87 15.95 -.51 -1.5 NatrlGroc N NGVC 14 24.50 10.11 96 12.18 924 13.31 11.67 -.45 -20.5 NatHlTrnd Q NHTC .64a 5.9 4 27.23 10.61 159 10.92 816 12.17 10.66 -.59 -40.9sNatRsPt rs N NRP 1.80 4.5 11 44.71 28.40 40 40.00 238 44.71 39.85 -.95 +4.6 NaturesSun Q NATR .40 4.1 10.73 6.12 17 9.75 98 10.00 8.87 +.13 +19.6 NatusMed Q BABY 19 37.95 23.58 147 26.36 972 27.90 25.77 -1.18 -22.5tNautilus N NLS 6 16.75 3.92 823 4.09 3650 5.31 3.92 -1.23 -62.5 NavdeaBi rs A NAVB 7.38 2.02 49 2.06 370 2.58 2.06 -.35 Nav43 Q JSM 1.50 6.9 23.99 15.23 8 21.80 36 21.80 21.42 +.16 +32.1 Navient Q NAVI .64 4.6 8 15.03 8.23 1104 13.82 6901 14.01 13.34 -.10 +56.9 NavigCons N NCI .20 .9 20 27.40 18.85 273 22.53 1505 23.40 22.11 -.73 -6.3 NavigatrH N NVGS 13.55 8.70 42 11.08 232 11.36 10.86 -.18 +17.9 NavgGp s Q NAVG .28 .4 62 71.45 54.65 62 69.90 456 69.96 69.83 -.03 +.6 NaviosAc rs N NNA 11.70 2.90 21 7.06 193 7.24 6.50 -.33 +117.2 NaviosM n Q NMCI 4.85 1.77 21 2.30 137 2.49 2.26 -.21 -18.7 Navios pfG N NMpG 2.19 23.7 15.00 2.83 9.24 0 +198.9 NavMH pfH N NMpH 2.16 30.0 15.00 2.90 7.21 0 7.58 7.21 -.37 +142.8 NaviosMar N NMM .08 8.5 2.11 .78 281 .94 1893 1.00 .91 -.00 +10.7 Navistar N NAV 9 44.34 23.69 438 30.50 2453 33.92 29.84 -3.58 +17.5 NebulaAc n Q NEBU 11.52 9.65 440 10.03 502 10.03 10.02 -.04 +2.9sNebulaA un Q NEBUU 10.31 9.96 3 10.30 135 10.31 10.22 +.08 +2.4 NeenahP N NP 1.80 2.9 22 96.15 56.80 64 62.37 444 65.77 61.75 -4.54 +5.9 NektarTh Q NKTR 10 92.17 29.22 1759 34.79 14623 35.78 31.18 +2.57 +5.8 Nelnet N NNI .72 1.1 13 64.00 47.59 88 63.09 423 63.97 57.27 +4.87 +20.5 Nemaura n Q NMRD 3.98 .80 27 .90 253 1.04 .89 -.10 Neogen s Q NEOG 48 97.38 50.60 193 61.95 856 62.24 59.58 +.42 +8.7sNeoGenom Q NEO 23.85 10.23 638 22.89 4563 23.85 21.28 -.36 +81.5 NeonTh n Q NTGN 16.23 4.20 122 5.76 345 6.25 5.55 -.37 +14.5 Neonode rs Q NEON 4.90 1.31 12 3.43 75 3.80 3.30 -.06 +106.7 NeoPhoton N NPTN 9.48 5.77 758 6.03 3066 6.67 6.00 -.62 -6.9 NeosTher n Q NEOS 8.45 1.40 164 2.07 2177 2.41 2.00 -.28 +25.5 Neovas grs Q NVCN 5.10 .37 2564 .52 9738 .62 .47 +.02 -14.6 NeptWln g Q NEPT 9 5.14 2.31 879 3.91 4408 4.46 3.91 -.33 +53.9 Net1UEPS Q UEPS 10.71 2.78 867 3.57 2034 4.00 3.37 +.07 -23.9 NetElem rs Q NETE 10.60 3.75 18 5.13 93 5.62 4.99 -.49 -10.3 NetApp Q NTAP 1.60 2.3 24 88.08 54.50 2378 68.76 12190 71.19 66.91 -3.40 +15.2 NetEase Q NTES 1.77e .7 33 289.69 184.60 990 264.47 5423 282.27 250.20 -20.97 +12.4 Netflix s Q NFLX 423.21 231.23 5650 361.04 32082 381.35 352.75 -23.99 +34.9 NtScout Q NTCT 31.78 21.58 466 27.31 1905 28.96 26.58 -1.52 +15.6 Netshoes n N NETS 5.24 .95 96 1.91 581 1.94 1.89 -.02 +28.2 NetSolTch Q NTWK 11 10.53 4.55 18 7.18 122 7.50 6.50 -.32 +16.7 Netw1Tch A NTIP .10 4.0 8 3.25 2.00 11 2.48 37 2.53 2.39 +.04 +11.2 NBCAInt A NBW .74 5.7 13.29 11.92 16 13.13 52 13.26 13.06 +.06 +8.3sNeuB HYld A NHS .96 8.1 12.04 9.15 43 11.80 432 12.04 11.75 -.13 +22.0sNBIntMu A NBH .90 6.2 14.70 12.45 18 14.62 135 14.70 14.50 +.08 +15.5 NBNYInt A NBO .58 4.6 12.85 11.00 1 12.44 35 12.48 12.27 +.05 +11.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, May 11, 2019

PAGE 50

NBRESec A NRO .36 7.2 5.27 3.85 331 5.03 1581 5.04 4.90 +.08 +21.2 Neuralst h Q CUR 1.85 .25 231 .41 968 .54 .39 -.11 +31.6 NeurMx rs Q NURO 1.77 .60 139 .67 2715 .84 .63 -.09 -11.8 Neurcrine Q NBIX 126.98 64.72 546 78.80 4349 81.30 76.32 -.17 +10.3 Neuronet n Q STIM 39.39 13.26 54 14.27 365 17.71 14.13 -2.26 -26.3 Neurotrpe h Q NTRP 11.93 3.33 21 6.97 432 7.37 6.54 +.17 +95.2 NevGCas A UWN 28 2.60 1.80 11 2.48 243 2.49 2.46 -.00 +4.0 NevroCorp N NVRO 94.34 34.75 2872 60.20 5526 64.34 54.00 -1.06 +54.8 NewAgeB n Q NBEV 9.99 1.30 3218 5.28 20178 5.41 5.05 +.16 +1.5 NewAmHi N HYB .78a 9.0 8.86 7.19 33 8.71 150 8.76 8.65 -.05 +15.2 NewConcEn A GBR 39 12.75 1.32 19 1.95 285 2.05 1.85 -.15 +39.3 NE Realty A NEN 1.28f 2.1 2 69.95 52.00 2 61.75 8 62.00 60.78 -.22 +10.4 NewFort n Q NFE 16.11 8.90 48 11.87 340 13.19 11.37 -1.03 -9.2 NwGold g A NGD 2.43 .70 2193 .77 5791 .86 .77 -.05 +1.8 NewHome N NWHM 10.59 4.34 45 4.38 268 4.74 4.34 -.38 -16.3 NwIreland N IRL 2.15e 1.7 12.30 7.69 5 9.26 27 9.44 9.23 -.20 +10.9 NJ Rscs s N NJR 1.09 2.2 20 51.83 40.28 390 49.74 1908 50.76 48.53 -.93 +8.9 NewLink Q NLNK 5.61 1.28 145 1.69 1936 1.82 1.63 -.10 +11.2tNewMedia N NEWM 1.52 15.2 32 19.10 9.96 903 9.99 3751 10.42 9.68 -.02 -13.7sNwMtnFin N NMFC 1.36 9.6 13 14.32 12.06 196 14.15 1707 14.32 13.92 +.04 +12.5 NewOriEd N EDU .40e 47 108.24 50.30 1190 88.01 8247 92.90 85.42 -7.30 +60.6 NewRelic N NEWR 114.78 70.30 864 107.30 4002 108.91 103.57 -.60 +32.5 NewResid N NRZ 2.00 11.9 6 18.75 13.86 2239 16.78 15100 16.84 16.42 +.18 +18.1 NewSenInv N SNR .52 8.2 11 8.68 4.04 398 6.32 2603 6.33 5.90 +.23 +53.4 NY CmtyB N NYCB .68 6.0 15 12.72 8.61 2472 11.30 14364 11.61 11.06 -.29 +20.1 NY Cmt pfA N NYCBpA 28.23 22.06 18 26.67 84 26.69 26.20 +.29 +16.9 NYCmty un N NYCBpU 3.00 6.2 53.45 40.30 3 48.46 26 48.80 48.40 -.25 +8.3 NYMtgTr Q NYMT .80 13.2 10 6.54 5.58 4374 6.07 29621 6.33 5.94 -.21 +3.1 NYMtT pfB Q NYMTP 1.94 7.9 24.98 20.02 5 24.45 27 24.79 24.42 -.16 +11.2 NYMtT pfC Q NYMTO 1.97 7.9 25.41 20.52 6 24.81 31 25.00 24.81 -.09 +11.8 NYMtgT pfD Q NYMTN 2.00 8.3 24.50 20.70 7 24.12 65 24.14 23.98 +.05 +10.1 NY Times N NYT .20f .6 34.85 21.34 2088 33.72 23141 34.83 32.27 +.10 +51.3 NewatrTc n Q NEWA 29.69 5.01 4 7.56 627 7.82 7.08 -.01 +35.0 NewellBr Q NWL .92 6.0 28.38 13.57 4631 15.32 30449 16.32 14.93 -1.31 -17.6tNewmrkGp Q NMRK .40f 5.2 7 15.62 7.35 2688 7.76 8359 8.64 7.02 -.86 -10.3 NewMarket N NEU 7.00 1.7 23 452.54 352.89 23 421.85 196 426.43 412.18 -2.83 +2.4 NewmtM N NEM .56 1.9 23 40.84 29.06 7534 30.15 42873 31.13 29.77 -.07 -13.0 NewpkRes N NR 11.65 6.39 661 7.49 3349 7.71 7.30 +.05 +9.0 NewsCpA Q NWSA .20 1.7 16.65 10.65 4651 11.90 25429 12.26 11.22 -.44 +4.8 NewsCpB Q NWS .20 1.7 16.80 10.85 818 12.03 3725 12.34 11.38 -.40 +4.2 NewtekBsn Q NEWT 1.84e 8.2 24.24 15.59 47 22.39 376 23.83 22.10 -.07 +28.4 Newtek 22 Q NEWTZ 1.88 7.1 26.75 25.20 0 26.48 8 26.75 26.48 -.06 +4.3 Newtek23 n Q NEWTI 1.56 6.1 26.55 24.50 1 25.70 7 26.06 25.67 -.14 +2.8tNexGen g A NXE 2.53 1.39 544 1.44 2795 1.64 1.39 -.20 -19.1 NexPtCr rs N NHF 2.40m 12.2 24.49 18.37 280 19.64 1536 20.03 19.43 -.43 -1.5sNxPtRsT n N NXRT 1.10 2.7 17 41.91 26.60 101 41.31 541 41.91 37.72 +2.38 +17.9 NexstarM Q NXST 1.80 1.6 14 119.93 61.00 357 111.65 3055 114.00 105.88 +1.00 +42.0stNextCure n Q NXTC 360 19.50 360 19.75 16.79 NextDec n Q NEXT 7.53 3.15 17 5.44 111 5.74 5.25 +.7 NxtEraLP N NEP 1.93f 4.3 16 50.66 39.35 254 44.69 995 45.75 44.01 -.71 +3.8 NxtGenHl Q NXGN .70 3.6 32 23.73 13.44 151 19.53 959 20.24 18.99 -.22 +28.9 NextEra 72 N NEEpI 1.28 5.1 25.70 21.24 123 24.89 287 24.93 24.65 +.18 +11.2 NextEra 73 N NEEpJ 1.25 5.1 25.40 20.93 35 24.31 173 24.39 24.13 +.06 +10.0 NextEra76 N NEEpK 25.75 21.86 27 25.58 141 25.61 25.33 +11.7 NextEraEn N NEE 5.00f 2.6 14 195.55 155.06 1584 191.76 9264 193.33 187.30 -.65 +10.3 NxtEra pfR N NEEpR 63.00 54.07 141 61.64 547 61.92 60.34 -.19 +6.9 NiSource s N NI .80 2.8 35 28.85 23.23 2037 28.08 13715 28.18 27.38 +.22 +10.8 NiSource pf N NIpB 27.38 25.31 16 26.59 125 26.66 26.47 +.04 +4.3 NiaM pfB N NMKpB 3.60 3.9 96.25 83.93 93.25 0 93.75 93.25 +.25 -3.1 NiaM pfC N NMKpC 3.90 4.2 98.00 90.40 93.40 1 96.00 93.00 -.60 +1.1 NichFncl h Q NICK 38 12.50 8.39 0 9.00 4 9.40 9.00 -.45 -13.5 NicoletBc n Q NCBS 19 63.37 46.02 13 60.11 132 62.19 56.92 -1.29 +23.2 Nielsen plc N NLSN 1.40 5.7 32.07 20.53 4624 24.59 15901 24.73 23.72 -.16 +5.4 NightstTh n Q NITE 29.55 9.59 29 25.42 233 25.50 25.39 -.08 +120.7 NikeB s N NKE .88 1.0 64 90.00 66.53 5444 83.95 45413 84.27 81.54 -1.75 +13.2 NiuTech n Q NIU 13.60 6.04 80 8.56 839 9.43 8.00 -.23 +22.3 NoahHldgs N NOAH 26 69.56 34.20 173 48.50 1402 51.98 46.01 -4.72 +12.0tNobilisH n A HLTH 1.60 .17 933 .17 1773 .23 .16 -.05 -58.8 NobleCorp N NE .08 3.2 7.44 2.35 7161 2.51 30713 2.78 2.48 -.17 -4.2 NobleEngy N NBL .48f 2.0 37.76 17.11 4876 24.11 30575 24.86 23.57 -.82 +28.5 NobleMid n N NBLX 1.91e 8 56.40 26.08 289 32.75 1220 32.88 30.57 +.93 +13.6tNokiaCp N NOK .19e 3.9 6.65 4.90 22682 4.93 142343 5.16 4.86 -.25 -15.3 NomadF n N NOMD 21.81 15.87 1017 21.63 6707 21.66 20.39 +.80 +29.4tNomura N NMR 5.64 3.47 505 3.51 2996 3.79 3.47 -.28 -5.6 Noodles Q NDLS 13.50 5.85 1122 8.54 2800 9.04 7.26 +1.16 +22.2 Norbord n N OSB 1.29 5.4 45.45 23.30 137 24.04 983 25.61 23.53 -1.30 -9.6 NordicAOff N NAO .18 3.8 5.00 .29 22 4.70 132 4.70 4.24 +.06 +1019.0 NordicAm N NAT .08e 3.7 3.47 1.81 798 2.18 3437 2.20 2.08 -.03 +9.0 Nordson Q NDSN 1.40 1.0 12 149.23 110.16 155 142.96 739 148.37 139.61 -5.90 +19.8tNordstrm N JWN 1.48a 3.8 16 67.75 38.91 2422 39.37 14312 40.67 38.76 -.92 -15.5 NorflkSo N NSC 3.44f 1.7 21 211.46 138.65 1044 202.59 5800 204.91 197.74 -2.47 +35.5 NorSys Q NSYS 25 8.08 3.03 2 3.98 38 4.26 3.78 -.04 +12.1 NEurO N NRT .78e 10.5 11 9.40 5.12 36 7.40 199 7.57 6.80 +.36 +27.6 NoWestCp N NWE 2.30 3.2 19 71.77 51.53 247 70.79 1220 71.17 69.23 +.03 +19.1 NorestB Q NBN .04 .2 11 24.50 15.54 16 21.56 133 21.75 21.01 -.05 +28.9tNDynMn g A NAK 1.12 .42 1552 .49 7369 .50 .42 +.00 -14.1 NthnO&G A NOG 28 4.49 1.87 4727 2.26 28046 2.41 2.19 -.13 NthnTech Q NTIC .48 1.9 10 41.90 24.02 4 25.58 17 26.88 25.50 -.41 -13.6 NorTrst Q NTRS 2.40 2.5 17 115.61 75.96 693 97.56 4029 99.39 94.80 -1.92 +16.7 NthnTr pfC Q NTRSP 1.46 5.7 27.78 24.31 5 25.53 47 25.57 25.39 -.01 +2.9 NorthfldBc Q NFBK .44f 2.9 19 17.33 12.76 80 15.29 405 15.43 14.80 -.02 +12.8 Nthrim Q NRIM 1.20f 3.3 15 45.40 29.66 9 36.70 82 36.91 35.35 +.82 +11.7 NorthropG N NOC 4.80 1.6 32 340.14 223.63 1412 300.80 4660 301.00 284.56 +8.76 +22.8 NStREur n N NRE .60 3.4 18.44 12.50 348 17.70 1401 17.79 16.95 +.16 +21.7 NwstBcsh Q NWBI .72f 4.1 17 18.81 15.50 280 17.38 1407 17.75 17.09 -.18 +2.6 NwNaturHl N NWN 1.90f 2.8 31 71.29 56.90 105 68.96 859 69.99 66.91 +.70 +14.1 NwstPipe Q NWPX 26.32 16.52 47 25.80 190 26.20 23.64 +1.49 +10.8 NorwCruis N NCLH 14 59.71 39.36 2553 57.90 12729 58.57 55.77 -.35 +36.6 NorwdFn s Q NWFL .96 2.8 22 40.58 28.08 3 33.99 26 33.99 32.10 +.54 +3.0 NovaLfstyl Q NVFY 2.02 .41 55 .70 100 .80 .70 -.05 +52.2 NovaMeas Q NVMI 14 32.00 20.83 29 27.18 296 28.04 26.71 -.97 +19.3tNovaBay rs A NBY 3.75 .55 253 .42 1214 1.04 .41 -.62 -45.7 NovaGld g A NG 4.97 3.41 1921 3.84 5583 3.99 3.82 -.07 -2.8 Novan h Q NOVN 3.32 .65 130 1.26 957 1.29 1.10 +.05 +52.0 Novanta Q NOVT 89.78 55.68 252 82.74 1286 87.99 77.71 -4.72 +31.3 Novartis N NVS 2.75e 3.4 16 85.08 63.50 2047 81.88 7997 83.03 80.56 -.73 +8.7tNovavx rs Q NVAX 51.60 6.80 1774 6.57 59313 9.92 5.83 -2.89 -82.1 Novelion rs Q NVLN 4.79 .70 42 1.21 302 1.31 1.20 -.07 +44.0 NovoNord N NVO .96e 2.0 52.83 41.23 1712 48.28 8545 48.61 47.01 +.79 +4.8 NovoCure n Q NVCR 56.67 26.02 872 49.30 2866 50.97 46.61 +.41 +47.3 NovusTher rs Q NVUS 8.61 1.52 105 2.35 439 2.79 2.33 -.24 +46.9 NOW Inc N DNOW 18 18.56 10.36 547 14.24 2967 15.37 13.76 -1.29 +22.3 NuSkin N NUS 1.48f 2.7 26 88.68 44.36 423 53.99 3853 59.55 53.25 -4.58 -12.0 NuCana n Q NCNA 32.00 10.37 10 14.42 122 16.12 13.85 -1.33 -.6 NuVasive Q NUVA 67 72.41 43.51 388 61.88 2597 65.64 60.79 -1.08 +24.9sNuanceCm Q NUAN 18.16 12.18 3853 18.05 17492 18.16 16.58 +1.06 +36.4 Nucor N NUE 1.60 2.8 11 68.84 49.79 1939 56.80 11348 57.18 54.99 -.85 +9.6sNush EnhYl N NUAG 23.95 22.81 23 23.92 84 23.95 23.87 +.06 +3.2 Nush 1-5yr N NUSA 24.70 24.13 8 24.63 21 24.66 24.59 +.05 +1.3 NushLCGr N NULG 37.71 27.99 5 35.90 34 36.48 35.29 -.73 +19.3 NushLCVal N NULV 30.90 24.74 8 29.52 64 30.04 29.07 -.65 +12.9 NushMCGr N NUMG 34.88 24.74 15 32.21 36 32.74 31.67 -.65 +22.8 NushMCVal N NUMV 29.26 22.82 0 27.86 49 28.35 27.47 -.61 +16.9 NushSmCap N NUSC 32.44 23.26 36 29.47 111 30.28 29.00 -.73 +19.1 NushShTrm N NURE 29.34 24.03 10 29.02 69 29.33 28.64 -.28 +16.1 Nus AgBd n N NUBD 25.90 23.72 35 24.77 69 24.81 24.72 +.09 +2.1 NushEs ef N NUEM 30.00 NustarEn N NS 2.40 8.4 25 29.12 19.81 2315 28.42 3540 28.85 25.97 +2.04 +35.8 NustEn pfA N NSpA 2.13 8.9 24.70 18.21 9 23.95 82 23.95 23.11 +.54 +23.4 Nustar pfB N NSpB 1.91 8.8 23.87 17.21 16 21.70 71 21.75 20.88 +.66 +20.5 Nustar pfC N NSpC 25.57 19.87 32 24.51 500 24.79 24.00 +.42 +19.4 Nustar 43 N NSS 1.91 7.6 26.05 22.23 17 25.29 87 25.33 25.14 +.04 +6.1 Nutanix n Q NTNX 64.87 32.52 2384 37.04 13786 40.10 35.88 -2.31 -10.9 Nutrien n N NTR 1.72 3.3 58.99 43.96 3043 52.13 12986 53.80 49.72 -1.86 +10.9tNuvectra Q NVTR 25.17 5.72 331 5.60 2180 6.34 5.60 -.54 -65.7 NuvNYVl2 n N NYV 14.54 12.64 0 14.45 8 14.52 14.42 +10.2 NuvCr22 n N JCO 9.99 8.23 14 9.85 177 9.89 9.62 +.03 +16.4 Nuv Mun21 N NHA 9.88 9.25 9.59 30 9.67 9.56 -.05 +2.5sNuvHiInO n N NMZ 13.82 11.30 65 13.78 681 13.82 13.60 +.07 +18.4 Nuv Pf22 n N JPT 24.94 20.30 6 23.51 59 23.70 23.20 +.03 +13.4 Nuv 11-21 n N JHB 9.91 8.84 17 9.80 422 9.90 9.76 -.03 +10.1 NuvCA V2 n N NCB 16.61 14.79 3 16.19 15 16.59 15.95 -.03 +6.2 NvHiInDc19 N JHD 10.05 9.77 18 9.91 327 9.91 9.88 +.5 Nuv RE In N JRS 10.49 8.02 44 10.14 192 10.25 9.99 -.11 +19.9 NuvMO Pr N NOM 13.83 11.31 1 13.45 5 13.45 13.28 +.23 +18.6 NuvAllCEn N JMLP 1.37 21.0 8.43 5.00 47 6.52 208 6.53 6.27 +.08 +18.8sNuvAZ N NAZ .80 6.2 12.97 11.39 4 12.86 59 12.97 12.76 +.07 +8.4 NuvBldAm N NBB 1.34 6.5 20.95 18.70 57 20.81 258 20.88 20.60 +.09 +7.5 NCaAMTFr N NKX .86 6.1 14.29 12.35 64 14.18 256 14.29 14.14 -.04 +11.8sNCADvA N NAC .91 6.5 14.27 12.25 439 14.06 1384 14.27 13.97 +.06 +10.3 NCalMunV N NCA .47 4.8 9.86 8.92 22 9.81 135 9.84 9.76 +.05 +7.8 NuvCASel N NXC .63a 4.5 14.45 13.05 15 14.11 73 14.35 14.11 -.03 +6.0sNCTPI N NTC .68a 5.5 12.52 11.01 8 12.45 206 12.52 12.37 +.06 +10.6 NuvCorEqA N JCE 1.21a 8.8 16.49 11.09 30 13.80 209 13.98 13.61 -.18 +14.7 NvCredStr N JQC .62 7.7 8.13 6.98 581 8.02 2756 8.10 7.99 -.01 +8.4 NvDvrsDiv N JDD 1.04 9.7 12.42 8.55 37 10.77 179 10.87 10.51 -.03 +16.7sNuvDivA N NAD .85a 6.2 13.84 12.24 211 13.81 1376 13.84 13.73 +.07 +10.1 NvDow30DO N DIAX 1.06 6.0 20.16 14.72 80 17.69 394 17.92 17.35 -.22 +9.7 NuEnMLP N JMF 1.35 14.4 11.57 7.44 101 9.33 654 9.33 9.00 +.11 +14.9 NEnhMuV N NEV .96a 6.8 14.50 12.55 37 14.04 136 14.15 14.01 -.02 +9.1 NuvFloat N JFR .72 7.2 10.91 8.85 107 9.98 788 10.13 9.87 -.14 +8.1 NuvFltOp N JRO .76a 7.6 10.77 8.69 82 9.91 515 10.03 9.83 -.12 +9.9 NvGADiv2 N NKG .64a 5.4 12.06 10.64 4 11.99 69 12.05 11.99 -.06 +9.5 NuvGblHIn N JGH 1.58 10.1 16.14 13.21 105 15.71 364 15.76 15.60 -.03 +15.1 NuvHi2020 N JHY .68 6.8 10.34 9.50 22 9.95 118 10.02 9.91 +.02 +.3sNuvEnhMu N NVG 15.58 13.30 282 15.57 1541 15.58 15.45 +.12 +11.4sNNYAmtF N NRK .70 5.4 12.99 11.48 82 12.93 363 12.99 12.90 -.01 +11.0sNuvAmtFr N NEA .75a 5.6 13.54 12.03 191 13.50 1782 13.54 13.42 +.06 +9.7sNuvIntMu N NID .68 5.1 13.47 11.99 59 13.32 285 13.47 13.26 -.01 +7.6sNvIntQMu N NIQ .57 4.3 13.20 11.81 19 13.15 148 13.20 13.04 +.11 +6.5sNMDPI N NMY .67a 5.2 12.78 11.45 54 12.71 203 12.78 12.67 +.06 +8.4 NvMAP N NMT .71a 5.6 12.87 11.49 1 12.75 32 12.85 12.74 +.01 +8.6sNMIQI N NUM .74 5.6 13.40 12.03 13 13.33 89 13.40 13.25 -.02 +7.0 NuvMNMu N NMS .80 5.9 13.83 11.86 3 13.56 20 13.76 13.51 +.04 +11.8 NuvMtgOp N JLS 1.52 6.5 24.28 22.06 64 23.22 156 23.38 23.14 -.06 +3.9 NuMtgOp2 N JMT 1.53 6.8 24.10 21.65 7 22.47 52 22.79 22.40 -.07 +1.4 NuvMultM N JMM .48 6.7 7.21 6.58 9 7.14 95 7.14 7.07 +.02 +4.2 NvMuI N NMI .50a 4.5 13.27 9.95 9 11.05 46 11.13 10.95 +.06 +9.0sNuvMuVal N NUV .39a 3.9 10.02 9.11 127 9.99 906 10.02 9.94 +.06 +7.8sNv AMT-Fr N NUW .78a 4.7 16.50 14.30 29 16.44 98 16.50 16.25 +.23 +11.3 NvNq100Dy Q QQQX 1.56m 6.9 28.19 18.42 94 22.64 498 23.11 22.27 -.41 +13.2sNuvNJDiv N NXJ .82a 5.9 13.98 12.34 33 13.92 178 13.98 13.86 +9.3sNNYDvA N NAN .80a 5.9 13.70 12.02 36 13.67 171 13.72 13.54 +.11 +11.6 NNYMV N NNY .39a 3.9 10.25 8.82 28 9.91 110 9.98 9.84 +.01 +3.8sNuvNYSel N NXN .55 4.0 13.74 12.26 13.70 12 13.74 13.65 +.03 +6.6sNNCPI N NNC .59a 4.6 12.97 11.60 14 12.92 70 12.97 12.83 +.08 +9.5sNOHQI N NUO .80 5.4 14.90 13.05 14 14.86 86 14.90 14.69 +.19 +11.8 NvPA N NQP .81a 6.0 13.47 12.02 29 13.45 209 13.46 13.39 +.03 +10.2 NuvPf&Inc N JPI 1.95a 8.3 24.10 18.92 66 23.41 349 23.69 23.13 -.25 +15.8 NvPfdInco N JPC .80 8.3 9.92 7.80 157 9.67 733 9.76 9.65 -.07 +15.9 NuvQPf2 N JPS .70 7.5 9.48 7.32 369 9.34 1996 9.42 9.23 -.05 +12.8 NuvREAst N JRI 1.49a 9.2 16.62 13.10 56 16.23 390 16.40 16.01 +.10 +19.1 NuvEqtP N BXMX 1.00 7.6 14.60 10.90 134 13.15 801 13.34 13.00 -.15 +8.9 NEqPrmG N SPXX 1.04 6.7 19.88 12.81 35 15.57 201 15.87 15.43 -.23 +10.9sNvSMM N NIM .31a 3.0 10.47 9.31 21 10.30 64 10.47 10.29 +.03 +7.3sNSTFI N NXP .55a 3.7 15.12 13.63 10 14.99 169 15.12 14.93 -.04 +6.5sNSTFI2 N NXQ .53a 3.8 14.33 13.04 51 14.11 147 14.33 14.05 +.04 +5.2 NSTFI3 N NXR .55a 3.6 15.15 13.90 28 15.10 132 15.14 14.98 +.08 +5.6 NuvSnIn N NSL .42 7.1 6.54 5.30 173 5.90 587 6.01 5.86 -.11 +7.3 NuShDCrd N JSD 1.16a 7.3 17.75 13.53 42 15.90 135 16.07 15.65 -.16 +11.0 Nv TA Div N JTD 1.23 7.6 17.91 12.44 22 16.11 139 16.44 15.87 -.39 +20.2 NvTxATR N JTA 1.04 8.8 13.87 9.25 23 11.84 128 12.10 11.58 -.24 +16.7 NTXQI N NTX .65 4.8 13.68 12.13 1 13.59 19 13.63 13.54 -.06 +9.7sNVAPI N NPV .65a 5.1 13.08 11.33 23 12.95 143 13.08 12.86 -.04 +10.5tNuverEnv n A NES 18.05 6.77 18 7.02 32 9.05 6.77 -1.51 -14.4 Nvidia Q NVDA .64 .4 30 292.76 124.46 14190 168.82 69978 180.34 164.00 -14.19 +26.5 Nxt-ID rs Q NXTD 2.08 .53 196 .83 772 .87 .77 +.04 +22.4 NymoxPh Q NYMX 4.35 1.25 71 1.71 355 1.85 1.57 -.09 +30.5O -:O2Micro Q OIIM 2.40 1.29 13 1.39 93 1.50 1.31 -.04 -7.9 OFG Bncp N OFG .28 1.4 12 21.64 13.50 168 20.13 987 20.73 19.53 -.40 +22.3 OFG pfA N OFGpA 1.78 7.0 25.49 21.52 0 25.27 3 25.29 25.20 -.00 +4.3 OFG pfB N OFGpB 1.75 7.0 25.45 21.42 1 25.04 5 25.16 25.04 -.06 +3.1 OFG pfD N OFGpD 1.78 7.0 26.03 23.38 12 25.42 14 25.47 25.20 -.09 +6.1 OFS Cap Q OFS 1.36 11.0 10 12.80 9.53 35 12.33 243 12.64 12.10 -.24 +16.3 OFS C25 n Q OFSSL 1.59 6.3 26.21 22.38 25.29 4 25.43 25.12 -.03 +4.3 OFS 25 n Q OFSSZ 1.63 6.4 27.39 23.47 0 25.35 7 25.45 25.00 +.10 +5.6 OFS Cred n Q OCCI 2.00 11.0 19.00 13.75 5 18.17 67 18.41 17.79 +19.0 OFS Cr pfA Q OCCIP 1.72 6.8 25.49 24.90 3 25.20 19 25.29 25.03 -.03 -.5 OGE Engy N OGE 1.46 3.5 22 43.76 33.19 953 41.52 7033 42.12 40.42 -.09 +5.9 OHA Inv Q OHAI .08 7.1 6 1.65 .85 5 1.13 28 1.20 1.12 +.01 +11.9 ONEGas N OGS 2.00 2.3 26 90.52 69.20 113 87.58 812 89.04 85.70 -1.07 +10.0 OP Bancp n Q OPBK .20 2.0 14.10 8.07 161 9.93 646 11.00 9.17 -.52 +12.0 OReillyAu Q ORLY 24 414.63 258.73 726 364.79 3387 377.06 358.54 -11.00 +5.9sOSI Sys Q OSIS 93 104.46 66.70 180 104.26 855 104.64 101.07 +.32 +42.2 OakVlyBcp Q OVLY .27e 1.4 13 25.65 16.39 23 19.36 34 19.57 18.53 -.03 +5.8 OaktreeC N OAK 3.05e 6.1 14 50.76 38.65 4380 49.60 5790 49.78 48.62 -.15 +24.8sOaktrSpL Q OCSL .38 6.9 5.54 4.08 503 5.50 2894 5.54 5.18 +.23 +30.0 OaktrSp28 Q OCSLL 1.53 6.1 25.55 21.56 4 25.01 23 25.25 24.97 -.19 +6.2 OaktStInco Q OCSI .62 7.3 11 8.87 7.52 51 8.49 170 8.64 8.44 -.01 +9.5 OasisMid n N OMP 1.88f 9.1 46 24.21 14.98 137 20.65 387 20.95 19.19 +1.31 +29.1 OasisPet N OAS 14.57 4.74 6950 5.28 61285 5.69 5.10 -.23 -4.5 OasmiaPh n Q OASM .02p 5.70 1.20 1 2.01 20 2.15 1.77 +.05 -33.5 ObalonT n Q OBLN 4.41 .40 256 .49 3367 .65 .44 +.06 -76.3 ObsEva n Q OBSV 20.35 10.00 34 12.50 144 13.88 12.50 -1.39 -1.3 Obsidian g N OBE 1.24 .26 1973 .33 4679 .33 .28 +.03 -18.6tOcciPet N OXY 3.12 5.7 42 87.67 56.12 17762 54.97 119141 60.73 54.50 -2.98 -10.4tOceanBio Q OBCI .05e 4.78 2.91 9 2.97 79 3.13 2.91 +.01 -9.6tOceanP rsh Q OPTT 24.00 2.32 419 2.22 1935 2.66 2.18 -.34 -67.4 Oceaneerg N OII .60 3.2 28.62 10.74 1226 18.71 5839 19.82 18.28 -.44 +54.6 OceanFst Q OCFC .68 2.7 15 30.90 21.30 62 25.22 554 25.70 24.88 -.50 +12.0 OconeeFed Q OFED .40 1.6 30.16 22.26 1 24.75 5 26.19 24.75 -.97 -.6 OcularTher Q OCUL 8.28 3.46 294 3.68 1479 4.02 3.57 -.04 -7.5 OcwenFn N OCN 4.75 1.20 318 1.87 2731 1.91 1.67 +.16 +39.6 OdonateT n Q ODT 28.57 11.54 44 21.83 266 22.50 19.04 +2.35 +55.0 OdysMr rsh Q OMEX 9.87 3.16 18 5.00 160 5.54 4.75 -.38 +50.2tOfceDpt Q ODP .10 4.6 6 3.82 1.98 4471 2.16 38701 2.44 1.98 -.29 -16.3 OffPrpInc n Q OPI 28.45 26.05 223 26.64 1197 28.33 26.19 -1.77 -1.8 OhioValB Q OVBC .84 2.3 23 56.15 26.45 1 36.87 9 38.10 36.29 -1.10 +4.2 OhrPhr rs Q OHRP 6.56 1.58 48 2.57 342 2.87 2.50 -.08 +49.4 Oi SA C N OIBR/C 6.00 1.53 841 1.89 12187 2.16 1.81 -.29 +18.1 OilStates N OIS 38.30 13.20 351 18.18 1659 19.47 17.75 -.99 +27.3 Oil-Dri N ODC .96 3.1 34 46.73 24.25 2 31.45 28 32.90 30.77 -1.49 +18.7sOkta n Q OKTA 108.37 41.88 1926 105.59 8203 108.37 100.55 -.48 +65.5 OldDomFrt Q ODFL .68f .5 26 170.22 115.00 527 146.38 2488 154.47 142.55 -6.91 +18.5 OldLnBc Q OLBK .48 1.9 14 35.72 24.46 23 25.92 147 25.97 25.20 +.03 -1.5 OldNBcp Q ONB .52 3.1 21 20.95 14.45 372 16.98 2883 17.37 16.58 -.33 +10.3 OldPoint Q OPOF .48f 2.2 21 29.90 19.00 1 21.35 10 22.35 21.10 +.25 -2.2 OldRepub N ORI .80f 3.6 18 23.05 19.55 1426 22.32 5652 22.40 21.65 -.05 +8.5 OldSecBc Q OSBC .04 .3 14 16.30 11.32 23 13.28 156 13.62 13.04 -.24 +2.2 OlScCTrI pf Q OSBCP .78 7.3 10.94 10.18 3 10.72 13 10.80 10.71 +.02 +3.8 Olin N OLN .80 3.8 5 34.42 17.87 2819 21.23 16768 21.44 19.83 +.09 +5.6sOllies n Q OLLI 43 99.42 59.72 866 100.71 4320 101.18 94.50 +4.46 +51.4 OlympStl Q ZEUS .08 .5 5 24.23 13.72 76 15.73 391 17.28 15.54 -1.88 +10.2 OmegaFlex Q OFLX .96 1.1 26 96.00 51.02 9 86.00 51 93.90 82.36 -5.89 +59.1 OmegaHlt N OHI 2.64 7.1 13 40.30 28.10 1217 36.95 9122 36.99 34.87 +1.22 +5.1 Omeros Q OMER 27.00 10.30 752 19.32 3292 20.16 17.00 -.30 +73.4 Omnicell Q OMCL 80 86.87 44.85 277 82.41 1389 83.98 80.46 -.66 +34.6 Omnicom N OMC 2.60f 3.3 16 84.35 65.85 1629 79.55 8768 80.27 78.41 -.49 +8.6 Omnova N OMN 11.20 6.28 296 7.40 826 7.62 7.06 -.19 +1.0 OnAssign N ASGN 27 81.88 OnDeckCap N ONDK 14 9.41 4.61 304 4.90 2530 4.99 4.66 +.17 -16.9 OnSmcnd Q ON 10 26.38 14.55 5134 20.98 36894 23.00 20.43 -2.54 +27.1tOnTrack Q OTIV 1.40 .50 97 .51 726 .60 .50 -.09 -14.4 OncoCyte n A OCX 6.92 1.17 140 4.39 640 4.51 4.09 +.03 +218.1 OncolBio n Q ONCY 7.40 1.64 25 1.79 173 1.95 1.78 -.13 -1.1 Onconva rs Q ONTX 11.17 1.69 29 4.15 210 4.30 3.90 +.08 +96.4 OncoSec rs Q ONCS 1.96 .42 159 .54 1543 .59 .51 -.03 -15.0sOneGpHosp Q STKS 4.00 1.87 48 3.65 270 4.00 3.56 +18.9 180 DgrCap Q TURN 2.50 1.72 53 1.97 227 1.97 1.93 +.01 +12.6 OneLibrty N OLP 1.80 6.1 18 29.94 23.02 66 29.28 215 29.53 28.11 +.31 +20.9 OneStopS n Q OSS 5.03 1.78 122 2.18 281 2.43 2.06 -.17 +12.4 1800Flowrs Q FLWS 17 21.77 10.01 424 19.29 3009 20.93 19.06 -1.20 +57.7 OneSmart n N ONE 16.00 6.71 189 8.03 1135 8.78 7.73 -.87 +2.9 OneSpan Q OSPN 79 23.35 11.41 492 15.00 2379 18.62 14.75 -3.58 +15.8 OneMain N OMF 1.00 2.9 16 37.29 22.47 387 33.93 2361 34.74 32.98 -.44 +39.7 ONEOK N OKE 3.46f 5.1 49 71.99 50.26 1796 67.22 15600 67.40 64.96 +.33 +24.6 Ooma n N OOMA 26 17.50 10.65 56 13.77 211 14.15 13.13 +.12 -.8sOpenText s Q OTEX .70f 1.7 24 40.46 30.99 477 40.35 2644 40.49 39.20 +.06 +23.8 OperaLtd n Q OPRA 41 15.62 5.31 52 9.54 367 9.93 8.88 +.06 +71.6 OpesAcq n Q OPES 10.24 9.30 10.22 7 10.23 10.19 +2.9sOpesAcq un Q OPESU 10.40 10.00 1 10.35 3 10.40 10.35 -.03 +.8 OpGen n rs Q OPGN 2.90 .36 107 .50 360 .53 .46 +.01 -61.5 OpiantPh n Q OPNT 29.55 10.59 31 11.76 61 12.23 10.66 +.49 -18.6tOpkoHlth Q OPK 6.40 2.01 5220 2.12 29670 2.50 2.01 -.29 -29.6 OppLgCap N RWL .72e 1.4 55.32 43.56 49 52.47 250 53.31 51.46 -.93 +12.7 Opp RUT n N OMFS 28.76 22.01 0 26.84 2 27.36 26.47 -.53 +16.2 OppMidCap N RWK .59e .7 65.13 48.19 10 60.37 58 62.34 59.20 -2.06 +17.8 OppSmCap N RWJ .59e .9 79.48 53.86 11 66.41 106 68.35 65.26 -1.54 +15.9 OppUltDiv N RDIV 1.15e 3.1 39.93 31.73 194 37.68 1431 38.51 37.02 -.99 +12.5 OpR1000V n N OVLU 27.36 22.90 26.33 1 26.86 26.33 -.46 +17.0 OpR1000L n N OVOL 28.72 23.75 28.10 1 28.55 28.05 -.38 +15.2 OpR1000Y n N OYLD 26.93 22.48 26.47 26.47 26.46 -.46 +11.7 Op R1000D n N OMFL 29.73 23.67 9 28.94 169 29.42 28.46 -.52 +15.3 OpIntRev n N REFA 28.57 22.16 0 24.66 1 25.23 24.37 -.87 +8.0 Opp Rev n N ESGL 32.92 26.51 1 31.13 2 31.74 30.76 -.74 +12.1 OppGlRv n N ESGF 31.76 25.55 0 29.01 6 29.62 28.60 -.65 +10.0 OppenFin N RWW .58e .9 70.62 53.51 0 67.12 26 68.26 65.55 -1.52 +16.3 OpEMRev n N REEM 28.21 23.05 1 24.94 4 25.65 24.53 -1.20 +5.4 OppenHldg N OPY .44 1.7 13 34.15 23.51 23 26.38 141 26.80 25.98 +.13 +3.2 OptiNose n Q OPTN 30.00 5.66 172 9.58 856 11.04 8.98 -.86 +54.5 Optibase Q OBAS 10.30 7.55 0 9.80 3 10.25 9.60 -.45 +13.0 OptCable Q OCC .08 1.7 6.40 2.80 3 4.67 25 4.83 4.66 -.04 +22.6 OptimBk h Q OPHC 7.18 2.15 0 3.68 3 3.95 3.58 -.32 +22.7 OpusBank Q OPB .44 2.0 30.70 17.79 86 21.49 1217 22.25 21.28 -.67 +9.7 Oracle N ORCL .96f 1.8 56 55.53 42.40 11200 54.65 55497 55.00 53.08 -.14 +21.0 Oragenics rs A OGEN OramedPh Q ORMP 8.59 2.78 13 3.37 110 3.69 3.32 -.22 +12.3 Orange N ORAN .41e 2.7 18.10 14.84 333 15.47 1526 15.67 15.34 -.07 -4.4tOraSure Q OSUR 12 17.97 8.27 1027 9.15 3803 10.06 8.27 -.82 -21.7 Orbcomm Q ORBC 11.25 6.19 770 7.42 3898 7.91 7.31 -.33 -10.2 OrchTher n Q ORTX 21.64 8.65 87 19.54 428 20.50 19.01 -.71 +24.2 OrchidIsl N ORC .96e 14.9 34 8.35 5.83 266 6.44 2116 6.57 6.37 -.10 +.8 OrganognH Q ORGO 310.90 6.28 75 7.01 286 7.70 6.63 -.49 -30.9 Organovo Q ONVO 2.09 .90 514 1.01 2437 1.03 .98 +.01 +5.5 Orgenesis n Q ORGS 9.50 3.87 8 4.45 140 4.72 4.40 -.29 -4.9 OrignAg rs Q SEED 10.91 4.75 3 6.30 33 6.49 6.12 -.19 +21.9 OrigBcp n Q OBNK .13 .4 66 42.31 27.41 18 34.19 99 34.98 33.67 -.45 +.3 OrionEng h Q OESX 1.69 .53 30 1.64 372 1.65 1.57 +187.2 OrionECarb N OEC .80 44 36.55 18.09 431 20.05 1957 21.29 19.70 -.73 -20.7tOrionGpHl N ORN 9.83 2.49 290 2.56 1020 2.81 2.46 -.20 -40.3 Oritani Q ORIT 1.00a 5.9 12 18.01 14.07 91 17.08 793 17.49 16.92 -.27 +15.8 Orix N IX 90.22 67.00 44 72.34 273 72.37 68.74 +2.07 +1.1sOrmatTc N ORA .44 .7 55 61.49 45.79 191 61.52 1013 61.52 57.68 +2.66 +17.6 OrrstownF Q ORRF .60 2.9 19 27.05 17.30 23 20.98 142 21.28 20.01 -.01 +15.2 OrthoPed n Q KIDS 47.82 18.69 93 42.81 518 45.99 39.20 -1.19 +22.7 OrthoMed Q OFIX 75 74.44 47.79 178 56.48 1046 57.85 51.60 -.19 +7.6 OshRusS n N OUSM 29.16 22.38 13 27.26 77 27.98 26.90 -.80 +15.5 OshkoshCp N OSK .96 1.2 18 84.86 51.42 947 78.03 4502 81.31 75.93 -3.11 +27.3 OsiskoGl n N OR .20 12.08 7.00 331 9.78 2311 10.06 9.69 -.17 +11.4tOsmotica n Q OSMT 9.90 3.15 385 3.00 4744 4.55 2.90 -.98 -61.3 OssenInn rs Q OSN 3.97 1.06 2 1.95 60 2.07 1.84 -.20 +44.4 Otelco Q OTEL 7 18.31 12.10 21 16.24 97 18.10 15.50 -1.76 +.4 Otonomy Q OTIC 4.85 1.50 32 2.97 435 3.16 2.74 +.15 +60.5 OttawaBc n Q OTTW .24f 1.7 27 14.03 12.75 3 13.74 10 13.84 13.62 +.03 +3.1sOtterTail Q OTTR 1.40 2.8 25 53.20 42.55 94 50.64 470 53.20 49.94 -1.72 +2.0sOutfrontM N OUT 1.44 5.8 22 25.93 16.81 909 25.03 6972 25.93 23.53 +1.13 +38.1tOutlookT rs Q OTLK 10.96 1.18 428 1.20 2678 1.36 1.18 -.05 -76.8 OverSh rs N OSG 4.16 1.53 398 1.83 2034 1.93 1.74 -.04 +10.2tOverstk Q OSTK 48.00 11.65 3186 13.77 12473 14.18 11.65 +.89 +1.4tOvid Th n Q OVID 11.45 1.66 517 1.71 12866 2.25 1.64 -.12 -29.3 OwensMin N OMI .01 .2 3 19.16 3.26 1117 4.04 8946 4.12 3.53 +.41 -36.2 OwensCorn N OC .88 1.7 15 67.43 40.64 549 50.30 4984 52.44 48.95 -1.68 +14.9 OwensIll N OI .20 1.2 20 20.78 15.67 1115 17.36 6863 18.36 16.96 -.87 +.7 Oxbridge Q OXBR .48 41.4 9 3.00 .51 1 1.16 11 1.24 1.15 -.05 +84.1 Oxbrdge wt Q OXBRW .15 OxfordImm Q OXFD 19.19 11.66 140 16.31 738 16.81 14.80 -.23 +27.6 OxfordInds N OXM 1.48f 1.9 18 97.19 63.50 257 77.34 1042 83.14 75.89 -6.92 +8.9 OxfordLn Q OXLC 1.62 15.2 11.74 7.35 474 10.65 3118 11.00 10.54 -.18 +9.8 Oxford 23pf Q OXLCO 1.88 7.4 25.60 23.98 5 25.57 12 25.58 25.50 +.02 +1.8 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 23.39 1 25.56 6 25.65 25.31 +.02 +1.4 OxfSqCap Q OXSQ .80 12.5 5 7.52 5.89 95 6.41 581 6.50 6.34 +.02 -.9sOxfrSq26 n Q OXSQZ 1.56 6.1 25.59 24.74 2 25.43 11 25.59 25.09 +.35 +2.2P-Q:P&F Inds Q PFIN .20 2.4 9.00 6.03 7 8.35 27 8.36 7.98 +.05 +8.0 PAM Q PTSI 19 70.00 34.31 2 46.45 9 52.92 45.17 -6.25 +17.9 PB Bncp Q PBBI .28 2.5 32 12.20 10.40 3 11.10 12 11.46 11.02 +.02 +2.8 PBF Engy N PBF 1.20 4.0 9 53.91 28.66 1715 30.34 11484 34.13 29.39 -3.94 -7.1 PBF Logist N PBFX 2.04f 9.9 13 23.69 18.95 81 20.67 465 21.14 20.56 -.38 +2.8 PC Cnnctn Q CNXN .32e 9 43.05 27.04 57 35.99 235 36.77 34.30 -1.12 +21.1 PC-Tel Q PCTI .22 4.2 7.47 3.88 37 5.19 225 5.24 4.69 +.32 +21.0 PCM Fund N PCM .96 8.5 11.97 9.35 18 11.33 123 11.40 11.17 +.01 +11.6 PCM Inc Q PCMI 19 39.69 11.50 79 29.01 681 30.22 27.90 +.19 +64.7 PCSB Fn n Q PCSB .16f .8 50 21.00 18.16 24 19.17 159 19.24 18.73 +.31 -2.0 PDC Engy Q PDCE 75 66.20 26.59 1361 37.59 6082 38.62 36.00 -1.20 +26.3 PDF Sol Q PDFS 14.00 7.56 260 12.80 1163 13.96 12.45 -.91 +51.8 PDL Bio Q PDLI .20 6.1 3.89 2.25 1277 3.26 4716 3.40 3.10 -.10 +12.4 PDL Cmt n Q PDLB 16.15 12.42 9 14.60 50 14.65 14.41 +14.6 PDS Bio rs Q PDSB 21.44 4.73 13 6.33 133 6.93 5.95 +.46 +16.8 PG&E Cp N PCG 2.12f 11.4 27 49.42 5.07 10991 18.60 39840 21.80 18.40 -2.89 -21.7 PGT Inc N PGTI 25 26.40 13.35 321 15.59 2806 15.88 15.26 -.02 -1.6 PICO Hld s Q PICO 5.00e 12.70 8.85 41 11.40 293 11.82 11.30 -.04 +24.7 PIMCO1-3Tr N TUZ .34a .7 50.55 49.70 3 50.42 14 50.44 50.35 +.07 +.5 Pimc1-5Tip N STPZ .53e 1.0 52.02 50.70 118 51.88 261 51.89 51.80 +.05 +2.0 Pim15TIPS N LTPZ .42e .6 68.46 60.26 3 66.52 81 66.70 65.73 +.61 +6.6 PimBrdTIPS N TIPZ .80e 1.4 58.07 55.39 24 57.93 36 57.94 57.74 +.22 +3.4 PimLwDur N LDUR 2.82e 2.0 101.42 98.44 22 99.81 70 99.90 99.61 +.14 +1.1 PimcoTR N BOND 6.13e 5.8 105.65 100.80 79 105.45 460 105.51 105.25 +.27 +2.6 Pim0-5HYCp N HYS 5.21e 5.2 100.91 94.05 216 99.81 2237 100.25 99.38 -.35 +4.9sPimIGBd N CORP 3.12a 3.0 104.42 97.04 12 103.73 139 104.42 103.51 +.08 +4.7 PimShMat N MINT .82e .8 101.69 100.93 498 101.54 3001 101.55 101.47 +.06 +.6sPimIntMu N MUNI 1.26 2.3 54.28 51.69 10 54.12 76 54.28 54.06 +.05 +2.5 PimSTMun N SMMU .47e .9 50.41 49.48 19 50.30 70 50.33 50.11 +.09 +.9 Pim25yrZro N ZROZ 3.07e 2.6 120.06 100.44 8 117.22 79 118.34 115.70 +1.74 +4.2 PJT Part n N PJT .20 .5 61.18 35.28 171 43.08 864 45.16 42.51 -1.24 +11.1 PLDT Inc N PHI 1.13e 4.6 27.65 19.36 151 24.33 373 24.56 23.00 +.59 +13.8 PLX Phr rs Q PLXP 6.44 1.00 6 5.65 23 5.72 5.11 +.03 +269.3 PNC pfP N PNCpP 1.65 6.2 30.27 25.04 60 26.73 341 26.77 26.56 -.01 +3.8sPNC pfQ N PNCpQ 1.34 5.3 25.43 22.30 6 25.33 45 25.43 25.25 +.03 +9.6 PNC N PNC 3.80 2.9 12 152.29 108.45 1340 132.44 8103 136.95 129.47 -4.66 +13.3sPNM Res N PNM 1.16 2.4 24 47.95 34.95 502 48.01 2414 48.01 46.23 +.91 +16.8tPOSCO N PKX 87.15 51.00 169 51.34 843 53.82 50.64 -3.41 -6.6 PPDAI n N PPDF .19p 8.45 2.85 1159 5.49 6087 5.88 5.17 -.53 +52.5 PPG s N PPG 1.92 1.7 20 121.29 94.37 1265 112.24 5241 116.51 110.30 -4.91 +9.8 PPL Cap 73 N PPX 1.48 5.8 25.80 23.63 8 25.28 59 25.44 25.28 +2.7 PPL Corp N PPL 1.65f 5.3 13 32.88 25.30 3360 31.04 17355 31.17 29.95 -.18 +9.6 PQ GrpH n N PQG 32 18.69 13.28 77 15.89 518 16.16 15.28 -.12 +7.3 PRA Grp Q PRAA 23 43.75 22.62 371 29.36 1055 29.42 25.67 +.48 +20.5 PRA Hlth Q PRAH 42 121.98 79.20 811 92.17 2809 94.21 88.65 -1.21 +.2 PRGX Glbl Q PRGX 10.20 7.17 11 7.58 147 7.82 7.40 -.12 -20.0 PS BusPk N PSB 4.20f 2.7 31 159.51 115.72 137 155.96 626 158.98 152.72 -2.82 +19.1 PSBPk pfU N PSBpU 1.44 5.7 25.67 22.55 8 25.29 17 25.37 25.20 -.02 +7.8 PSBPk pfV N PSBpV 1.42 5.7 26.11 22.61 17 25.19 63 25.35 25.15 -.08 +6.3 PS BusP pfY N PSBpY 24.35 20.07 16 24.14 53 24.19 23.90 +.09 +17.5 PS BusP pfX N PSBpX 1.31 5.3 25.08 20.21 6 24.94 83 24.94 24.59 +.20 +19.7 PS BsPk pfW N PSBpW 24.87 20.03 6 24.21 59 24.21 23.56 +.17 +17.0 PTC Inc Q PTC 107.44 76.67 1283 87.56 5812 88.65 84.11 -.86 +5.6 PTC Thera Q PTCT 52.95 27.53 906 40.86 8548 42.00 35.33 +4.05 +19.1 PVH Corp N PVH .15 .1 13 169.22 86.46 981 119.39 4761 124.99 116.32 -7.79 +28.4 PacWstBc Q PACW 2.40 6.1 11 55.86 31.16 624 39.32 3089 40.51 38.55 -1.23 +18.1 Paccar Q PCAR 1.28 1.8 11 73.00 53.43 1799 69.51 9900 70.49 67.49 -1.87 +21.6 PcrTrnd750 N PTLC 31.87 28.16 348 29.94 2721 30.49 29.34 -.62 +4.1 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 14 www.sunnewspapers.net The Sun/Saturday, May 11, 2019

PAGE 51

PcrTrnd450 N PTMC 33.96 29.63 81 30.39 642 31.09 29.83 -.73 -1.5 PcrTrnd100 N PTNQ 36.44 31.18 99 35.11 544 36.11 34.40 -1.19 +7.5stPc FdFd n Q HERD 24.74 24.74 24.74 0 24.74 24.74 PacrCash n N GCOW 31.81 26.76 17 30.39 267 30.87 29.89 -.70 +8.9 PacrTrendp N PTEU 30.08 24.98 9 26.07 1386 26.67 25.62 -.68 +4.0 Pacr Wlth n N PWS 27.22 23.18 23 24.56 98 24.96 24.17 -.48 +1.8 Pac Cash n N CALF 32.73 21.63 9 25.01 51 26.16 24.64 -1.19 +7.9stPcEMCsh n Q ECOW 24.69 24.36 24.36 0 24.69 24.36 -1.3 PacDvCsh n N ICOW 29.94 23.12 11 26.11 26 26.97 25.92 -1.12 +8.6 PacBiosci Q PACB 7.84 2.29 1075 7.41 5227 7.42 7.27 +.1 PacCityF n Q PCB .24f 1.4 20.95 13.36 13 17.41 37 18.05 17.17 -.78 +11.2 PacifCstOil N ROYT .31e 14.4 4 2.95 1.48 146 2.18 522 2.29 2.18 -.08 +32.9 PacEthanol Q PEIX 3.78 .76 395 1.24 3013 1.31 1.02 +.19 +44.0 PacGE pfA A PCGpA 1.50 6.1 28.20 13.52 9 24.55 25 24.85 23.81 +.05 +28.0 PacGE pfB A PCGpB 1.37 6.2 24.79 12.19 2 22.23 6 22.65 21.02 +.84 +29.6 PacGE pfC A PCGpC 1.25 6.2 23.29 11.00 2 20.28 4 20.28 19.52 +.30 +28.8 PacGE pfD A PCGpD 1.25 6.1 22.49 10.85 2 20.55 23 21.03 19.10 +.38 +30.5 PacGE pfE A PCGpE 1.25 6.3 23.16 10.25 19.99 5 20.92 19.22 -.13 +26.9 PacGE pfG A PCGpG 1.20 6.2 22.15 11.05 19.23 4 20.09 18.74 -.97 +28.7 PacGE pfH A PCGpH 1.12 6.2 22.51 11.50 0 18.10 1 18.69 18.03 +29.5 PacGE pfI A PCGpI 1.09 6.3 22.23 10.23 1 17.37 6 18.25 17.37 -.64 +26.3 PacMerc Q PMBC 24 10.45 6.80 5 7.93 42 7.93 7.76 +.07 +10.9 PacPreBc Q PPBI .88 2.8 15 43.20 23.01 610 31.01 2146 31.02 29.58 +.75 +21.5 PaciraBio Q PCRX 55.00 30.00 696 47.97 3591 48.79 45.01 +1.16 +11.5 PackAmer N PKG 3.16 3.2 12 124.70 77.90 573 97.90 3107 100.22 96.22 -2.70 +17.3sPagrDuty n N PD 50.47 36.00 377 51.82 1876 52.13 44.80 +5.42 +35.5 Pagsegur n N PAGS 16 36.07 17.02 2128 27.51 7806 27.91 26.11 +.36 +46.9sPalatinTch A PTN 1.46 .59 2857 1.42 13517 1.46 1.17 +.18 +100.6 PaloAltNet N PANW 260.63 160.08 1422 234.95 5185 249.00 228.07 -15.82 +24.7 Palomar n Q PLMR 20.62 18.50 59 19.11 147 19.99 18.80 -.78 +3.3 PampaEng N PAM 55.86 19.50 827 23.19 4026 24.67 22.21 +.06 -27.1tPanASlv Q PAAS .14 1.2 60 18.75 11.80 2410 11.44 9733 12.45 11.43 -.54 -21.6 PangaeaL Q PANL 1 3.90 2.78 40 3.42 222 3.43 3.07 -.02 +12.9tPanhO&G N PHX .16 1.1 17 22.25 14.24 38 14.61 143 14.85 13.91 -.19 -5.7 PapaJohns Q PZZA .90 1.7 60.60 38.05 608 52.47 6999 54.66 50.88 -.36 +31.8 PapaMurph Q FRSH 14 6.50 4.28 139 6.44 619 6.46 6.44 -.01 +35.6 ParTech N PAR 87 28.53 13.37 214 25.11 1436 25.99 23.44 -.20 +15.4tParaGold n A PZG 3 1.54 .74 12 .77 150 .82 .74 -.05 -7.5 ParamtGp N PGRE .40 2.8 16.05 12.18 1007 14.49 5046 14.66 14.12 -.09 +15.4 ParatekPh Q PRTK 12.30 4.50 484 5.31 1793 5.58 5.07 -.05 +3.5 ParingaR n Q PNRL 10.38 4.70 5.32 0 5.32 5.32 -.40 -30.0 ParkCity Q PCYG 39 10.33 5.64 76 7.00 143 8.00 6.61 -.67 +17.3 ParkEl N PKE .40 2.5 12 19.69 13.77 115 16.26 567 16.74 16.04 -.43 +10.4 ParkHot n N PK 1.80m 5.9 34.27 25.30 2112 30.75 15225 32.32 30.31 -2.23 +18.4 ParkNatl A PRK 4.04 4.1 15 119.00 79.27 33 99.35 173 100.40 97.50 -.65 +17.0 ParkOh Q PKOH .50 1.5 10 43.15 28.01 19 34.31 124 37.50 33.62 -2.69 +11.8 ParkeBcp Q PKBK .56 2.6 14 24.80 16.71 5 21.90 32 22.60 21.69 -.66 +17.0sParkrDrl N PKD 24.09 14.57 21 22.00 563 24.09 18.82 +2.64 ParkerHan N PH 3.52f 2.0 21 193.19 140.82 1047 173.62 4607 177.80 167.89 -5.35 +16.4 ParsleyEn N PE 24 33.25 14.17 3975 20.63 27260 20.80 18.84 +.91 +29.1stParsons n N PSN 739 31.01 17256 31.44 29.03 PrtnrCm Q PTNR 13 5.60 3.23 2 4.73 10 4.76 4.14 +.30 +.2 PartRe pfF N PREpF 1.47 5.8 27.26 21.71 3 25.46 7 25.55 25.39 -.08 +8.2 PartRe pfG N PREpG 1.63 6.1 26.89 23.48 2 26.56 21 26.65 26.39 -.01 +7.7 PartRe pfH N PREpH 1.81 6.7 28.56 24.26 8 26.94 57 27.00 26.83 -.01 +6.9 PartRe pfI N PREpI 1.47 5.7 26.48 21.01 9 25.85 16 25.85 25.67 +.15 +13.6 PartyCity n N PRTY 7 16.95 6.28 2694 8.07 18185 8.48 6.41 +1.40 -19.1 PathfdBcp Q PBHC .24 1.7 20 16.33 12.86 7 13.75 15 13.85 13.26 +.20 -12.2 PatrkInd s Q PATK 14 67.50 27.32 164 46.01 1373 49.37 44.87 -3.31 +55.4 PatrNBc rs Q PNBK .04 .3 25 25.50 13.80 1 15.56 11 16.50 15.56 -.38 +9.2 PatriotTr n Q PATI 19 23.80 18.01 19.25 2 19.25 19.17 +.56 -2.3 PatternEn Q PEGI 1.69 8.1 17 23.51 16.81 2185 20.92 5932 23.17 20.70 -2.23 +12.4 Patterson Q PDCO 1.04 4.6 17 26.60 18.94 657 22.81 3496 23.19 22.06 +.25 +16.0 PattUTI Q PTEN .16 1.3 23.99 9.49 4646 12.47 17154 13.79 12.23 -1.10 +20.5 Pavmed n Q PAVM 1.70 .86 196 1.24 1000 1.37 1.22 -.08 +28.9sPaychex Q PAYX 2.48f 2.9 33 84.85 61.29 1592 85.08 10266 85.17 82.69 +.47 +30.6sPaycomSft N PAYC 60 209.92 96.44 684 208.39 3739 210.55 200.70 +1.50 +70.2 Paylocity Q PCTY 99.80 52.93 281 97.46 1803 97.97 91.30 -1.32 +61.9 PayData rs Q PYDS 3.82 1.38 12 2.53 112 2.68 2.41 -.10 +52.4 PayPal n Q PYPL 71 113.69 74.10 3729 110.41 24876 111.12 107.25 -1.55 +31.3 Paysign n Q PAYS 9.55 2.63 172 7.90 1436 8.62 7.11 -.22 +124.4 pdvWirelss Q PDVW 48.39 22.50 55 39.95 245 40.87 39.15 -.57 +6.8 PeabodyE n N BTU .56f 1.9 47.84 26.61 528 29.60 2704 29.61 28.03 +.59 -2.9 PeakRsts Q SKIS .28 6.2 5.55 4.10 13 4.50 42 4.52 4.40 +.13 -3.8 PeapkGl Q PGC .20 .7 12 36.88 23.96 25 28.11 292 29.60 27.78 -.71 +11.6 Pearson N PSO .80e 7.6 13.19 10.14 192 10.48 802 10.60 10.43 -.20 -12.2 Pebblebrk N PEB 1.52 4.8 18 41.65 26.59 1024 31.80 5372 33.52 31.33 -1.59 +12.3 Pebble pfC N PEBpC 1.63 6.5 25.96 23.00 9 25.17 48 25.18 24.96 +.10 +7.0 Pebbleb pfD N PEBpD 2.09 8.1 26.44 21.35 1 25.88 14 25.88 25.51 +.13 +11.6 Peblbrk pf E N PEBpE 26.47 24.67 6 24.99 22 25.48 24.87 -.07 -4.4 Peblbrk pf F N PEBpF 25.50 24.40 0 25.26 5 25.34 25.18 -.07 +1.2 Pedevco rs A PED 4.44 .31 37 2.07 138 2.18 1.90 -.03 +173.4 Pegasyst Q PEGA .12 .2 76.49 43.21 394 70.65 2503 75.28 67.62 -4.52 +47.7 Pembina g N PBA 2.37 27 37.93 28.30 579 35.51 3125 35.66 34.73 +.09 +19.7 PnnNtGm Q PENN 23 36.90 17.30 2521 20.33 14811 20.63 18.40 +.33 +8.0tPennVa n Q PVAC 96.13 40.23 492 40.99 1406 44.29 39.55 -.36 -24.2 PennantPk Q PNNT .72 10.7 6 7.84 6.21 748 6.70 2370 7.02 6.60 -.30 +5.2 PenPkFR Q PFLT 1.14 9.4 8 14.12 11.05 528 12.17 2013 13.39 11.94 -1.18 +5.2 Penney N JCP 3.16 .92 6927 1.26 30685 1.33 1.23 -.09 +21.2 PennsWd Q PWOD 1.88 4.3 15 47.00 34.84 2 43.48 34 44.01 41.55 -.82 +8.1 PennaRE N PEI .84 11.3 10 12.45 5.46 1209 7.45 11485 7.93 7.00 +.40 +25.4 PenRE pfB N PEIpB 1.84 7.9 25.07 14.72 2 23.38 62 23.85 22.85 +.23 +42.9 PenRE pfC N PEIpC 1.80 7.9 24.48 14.30 10 22.72 125 22.99 22.05 +.45 +41.2 PenRE pfD N PEIpD 1.72 7.7 23.65 13.26 10 22.47 99 22.96 21.95 +.07 +44.6sPennyMac N PMT 1.88 8.9 22 21.91 17.88 936 21.02 14644 21.91 20.58 -.46 +12.9 Penny pfA N PMTpA 2.03 7.9 25.79 22.56 2 25.75 34 25.75 25.60 +.15 +8.3 PennyM pfB N PMTpB 25.74 22.52 6 25.60 27 25.62 25.27 +.04 +9.2 PensarAc n Q WRLS 10.38 9.78 0 10.34 297 10.36 10.32 +.01 +2.0 PensareAc wt Q WRLSW .51 PensrAc rt Q WRLSR .53 .18 1 .30 727 .31 .29 -.01 +3.4 PensarA un Q WRLSU 11.00 9.74 10.85 0 10.85 10.85 +.35 +2.8 Penske N PAG 1.56f 3.4 11 53.84 38.49 424 45.97 1805 46.63 45.02 -.16 +14.0 Pentair N PNR .72 1.9 12 46.93 35.30 1409 37.97 7831 38.99 36.99 -1.51 +.5 Penumbra n N PEN 167.35 110.84 300 131.03 3909 140.48 126.74 -1.06 +7.2 PeopUtdF Q PBCT .71f 4.1 13 19.37 13.66 2346 17.16 15666 17.66 16.79 -.44 +18.9 PeopUtd pf Q PBCTP 1.41 5.4 26.96 20.44 14 26.12 79 26.13 25.45 +.18 +17.6 PeBcOH Q PEBO 1.36f 4.2 15 39.58 28.35 106 32.68 270 33.38 32.47 -.22 +8.6 PeopBNC Q PEBK .56f 2.0 12 33.49 20.03 2 28.20 29 28.52 26.83 -.30 +15.3 PeopFSvc Q PFIS 1.36 3.1 16 52.00 39.01 5 43.50 28 44.20 42.56 -.80 -1.3 PeopUtah n Q PUB .48f 1.6 26 38.70 25.18 23 29.27 123 29.45 28.38 +.08 -2.9 PepperFd n Q KPFS .03e 8.85 3.80 4.04 0 -27.3 PepsiCo Q PEP 3.82f 3.0 15 128.39 95.94 3645 128.01 20406 128.28 124.85 +.34 +15.9tPercptr Q PRCP .15 2.8 14 12.25 6.75 53 5.34 82 7.45 5.16 -2.01 -34.5 Perficient Q PRFT 46 32.92 20.92 391 30.84 1612 32.15 30.21 -1.23 +38.5 PerfFood n N PFGC 28 41.85 28.05 542 39.22 5076 41.38 37.18 -1.23 +21.5 PerfrShip Q DCIX 3.24 .56 457 1.14 1764 1.19 1.07 -.03 +75.4 Performnt Q PFMT 3.00 1.25 24 1.74 59 1.90 1.69 -.13 -22.7 PerionNwk rs Q PERI 4.05 2.15 51 2.97 191 3.10 2.83 -.02 +14.2 PerkElm N PKI .28 .3 36 103.00 71.31 759 92.41 3892 96.96 90.23 -4.18 +17.6 PermRck n N PRT .99e 11.6 16.38 5.45 19 8.58 143 8.90 8.51 +.06 +44.9 PermaFix Q PESI 5.15 1.90 26 4.10 95 4.46 3.96 -.20 +74.5 PermaPip Q PPIH 10.43 8.31 47 8.96 86 9.02 8.84 +.07 +2.4 Prmian N PBT .60e 9.0 18 10.11 5.52 37 6.65 259 6.70 6.30 +.08 +12.7 PermvRoy N PVL 1.45e 45.3 9 4.10 1.70 27 3.20 224 3.25 3.10 +.05 +70.2 Perrigo N PRGO .76 1.5 26 80.66 36.28 1764 52.00 8367 52.97 48.10 +2.29 +34.2 Perspecta n N PRSP 63 26.64 15.74 568 23.16 3597 23.52 22.60 -.26 +34.5 PetIQ n Q PETQ 43.93 17.56 727 30.00 3566 30.79 26.45 +2.68 +27.8tPetMed Q PETS 1.08 5.5 10 46.83 19.32 609 19.59 7563 21.36 19.32 -2.11 -15.8tPetChina N PTR .70e 1.2 85.02 58.64 112 58.94 631 62.23 58.00 -3.48 -4.2 PetrbrsA N PBR/A 15.75 7.55 4000 13.49 28329 13.96 13.02 -.12 +16.4 Petrobras N PBR 17.90 9.02 11388 14.81 75046 15.47 14.35 -.20 +13.8 Pfenex A PFNX 8.42 3.13 381 6.29 968 6.32 5.25 +.76 +97.2 Pfizer N PFE 1.44 3.5 16 46.47 35.32 16500 40.72 123998 41.77 39.87 -.31 -6.7tPFSweb Q PFSW 11.86 4.25 87 4.16 254 4.69 4.14 -.52 -18.9 PhaseBio n Q PHAS 16.65 2.55 207 13.38 796 13.64 12.74 +.13 +333.0 PhlpsSelEn N DSE 1.26 25.0 6.41 3.62 166 5.04 666 5.11 4.87 +.07 +28.2 PhibroAH Q PAHC .48 1.6 19 54.62 28.29 214 29.87 2321 36.98 28.66 -6.22 -7.1 PhilipMor N PM 4.56 5.4 17 92.74 64.67 3160 84.54 18425 85.89 82.60 -1.16 +26.6 PhilipsNV N PHG .88e 2.1 46.67 32.98 813 42.19 4006 42.27 41.07 -.10 +20.2 Phillips66 N PSX 3.60f 4.2 7 123.97 78.44 3059 86.65 16409 88.70 83.72 -2.91 +.6 Phill66LP N PSXP 3.38f 6.8 14 55.02 40.76 135 49.83 1036 50.07 48.85 +.19 +18.3 Phio P wt rs Q PHIOW .83 Phio Ph rs Q PHIO 2.84 .27 200 .46 995 .49 .45 -.03 +39.4 PhxNMda N FENG 5.83 2.83 24 4.01 289 4.23 3.94 -.35 +25.3 PhotrIn Q PLAB 1 11.58 7.60 180 9.35 1526 9.61 9.22 -.25 -3.4 PhysRltTr N DOC .92 5.1 62 19.16 14.41 809 18.05 5276 18.37 17.55 -.30 +12.6 PiedmLithn Q PLL 17.98 6.15 0 12.15 17 12.15 10.52 +1.05 +45.3 PiedmOfc N PDM .84 4.0 10 21.40 16.43 624 20.75 3663 21.21 20.36 -.29 +21.8 Pier 1 N PIR .28 31.0 3.14 .28 2068 .90 14897 1.04 .82 -.03 +194.8 PierisPhm Q PIRS 6.55 2.39 800 3.31 1730 3.55 3.00 +.12 +24.4sPilgrimsP Q PPC 13 28.85 14.83 760 28.32 5131 28.85 27.27 +.34 +82.6 PimEnTac n N NRGX 21.50 19.95 75 20.47 384 21.02 20.24 -.33 +1.3 PimUS Eq n N MFUS 30.22 24.12 3 28.47 25 28.83 28.04 -.47 +12.9 Pim IntEq n N MFDX 27.22 21.80 1 24.33 8 24.65 24.01 -.53 +8.9 PimEmMkt N MFEM 26.35 21.67 7 23.02 33 23.56 22.64 -.85 +4.1sPimcoCA N PCQ .92 5.0 19.04 14.35 69 18.40 232 19.04 18.03 +.43 +13.9sPimcoCA2 N PCK .65 6.9 9.48 7.55 25 9.33 288 9.48 9.21 +.15 +19.2 PimcCA3 N PZC .72 6.7 11.14 9.02 28 10.67 181 10.67 10.51 +.17 +12.0 PimcoCp&I N PCN 1.35 7.9 19.25 13.35 71 17.18 435 17.45 17.06 -.02 +15.4 PimCpOp N PTY 1.56a 8.7 18.93 13.30 309 17.85 1161 18.03 17.52 +.13 +16.4 PimDyCrd N PCI 1.97 8.4 24.65 19.35 378 23.56 1505 23.85 23.55 -.07 +11.9 PimDyInco N PDI 2.65a 8.4 34.04 26.68 191 31.57 674 32.10 31.44 -.21 +8.2 PimcIncStr N PFL 1.08 9.3 12.54 10.11 50 11.63 363 11.78 11.56 +7.0 PimIncStr2 N PFN .96 9.2 10.87 8.88 149 10.41 943 10.52 10.38 -.01 +9.2 PimStPls N PGP 2.20 18.0 16.40 9.72 31 12.23 140 12.67 12.08 -.28 +4.7 PimcoHiI N PHK 1.24 15.7 9.09 7.30 342 7.88 2495 8.00 7.81 -.05 -1.6 PimIncOpp N PKO 2.28a 8.6 27.98 23.21 17 26.65 157 26.90 26.57 -.01 +5.0 PimcoMuni N PMF .98 6.8 14.83 12.15 40 14.37 172 14.74 14.33 -.28 +14.5sPimcoMu2 N PML .78 5.3 14.93 12.40 121 14.70 685 14.93 14.59 +.16 +10.4 PimcMu3 N PMX .75 6.1 13.00 10.76 43 12.36 178 12.46 12.25 +.13 +11.0 PimcoNY N PNF .68 5.1 13.60 10.98 8 13.21 85 13.49 12.85 +.44 +12.9 PimcoNY2 N PNI .80 7.1 12.39 10.37 21 11.25 78 11.33 11.19 +.12 +6.9 PimcNY3 N PYN .63 6.6 10.51 8.26 9 9.55 33 9.73 9.52 +.03 +10.4 PimcoStrIn N RCS .96 9.9 10.69 8.80 98 9.72 424 9.78 9.50 +.01 +.4 Pinduoduo n Q PDD 31.99 16.53 7937 22.40 32224 23.78 21.61 -1.56 -.2 PingtanM Q PME .04 1.9 13 3.78 1.71 28 2.13 83 2.29 2.05 -.15 -16.5 PinnaclFn Q PNFP .64 1.1 9 68.70 43.23 190 57.63 1410 59.60 56.79 -1.43 +25.0 PinWst N PNW 2.95 3.1 22 97.27 73.41 572 94.72 3525 94.72 91.95 +.60 +11.2tPintecTc n Q PT 15.10 5.40 118 8.04 529 8.36 5.40 +1.79 -23.2 Pinterest n N PINS 35.29 23.05 5704 29.05 33537 30.20 26.90 +.69 +19.1 PionDvrsHi A HNW 1.38 9.6 14.96 12.74 12 14.33 156 14.42 14.22 -.05 +10.2 PionEnSvc N PES 6.35 1.14 1299 1.25 5495 1.64 1.24 -.35 +1.6 PionFltRt N PHD .72 6.7 11.53 9.56 51 10.68 257 10.84 10.62 -.11 +8.5 PionHiIn N PHT 1.14 12.3 9.64 7.76 54 9.28 498 9.34 9.15 +.06 +16.4 PioMuAdv N MAV .84 7.8 11.29 10.00 75 10.80 271 10.83 10.71 +.06 +5.9sPioMunHi N MHI .84 6.9 12.14 10.61 38 12.13 295 12.14 11.99 +.13 +10.7 PioNtrl N PXD .64f .4 213.40 119.08 1692 151.65 15452 157.27 143.04 -4.44 +15.3 PioneerPw Q PPSI 17 6.05 4.40 1 5.20 12 5.20 5.04 +.19 -1.0sPiperJaf N PJC 1.51e 1.9 82.52 61.35 52 80.24 301 82.52 78.16 -1.20 +21.9tPitnyBw N PBI .20 3.8 3 9.71 5.16 4271 5.23 20138 5.90 5.16 -.49 -11.5 PitnyBw 43 N PBIpB 1.67 7.3 25.10 19.66 13 23.12 157 23.65 22.90 -.14 -1.5 PivotalAc n N PVT 9.98 9.75 100 9.80 228 9.81 9.78 -1.5 PivotalAc un N PVTU 10.55 10.09 10.55 317 10.55 10.51 +.05 +4.5 PivotSft n N PVTL 31.24 14.43 353 21.25 2008 21.63 20.56 -.15 +30.0 Pixelwrks Q PXLW 5.75 2.60 585 3.36 2696 3.79 3.09 -.32 +15.9 PlainsAAP N PAA 1.44f 6.0 38 27.70 19.33 1726 24.10 9673 24.23 23.17 +.59 +20.3 PlainsGP rs N PAGP 1.26 10 27.00 19.17 2049 24.39 8714 25.01 23.36 +.57 +21.3sPlanetFit n N PLNT 3 78.17 36.72 1414 78.60 8116 78.99 70.98 +5.93 +46.6 PlanetGrn A PLAG 11.51 .13 460 4.08 1063 5.19 3.75 +.05 +66.5 Plantron N PLT .60 1.4 14 82.28 30.90 723 43.87 3838 53.92 42.40 -9.39 +32.5 PlayAGS n N AGS 32.80 18.68 475 21.47 3301 23.40 19.65 -1.78 -6.7 PlayaHot n Q PLYA 11.48 5.98 308 8.48 1792 8.95 7.95 +.33 +17.9 Plexus Q PLXS 13 66.98 47.63 85 58.55 608 61.48 57.57 -2.79 +14.6 PlugPowr h Q PLUG 2.86 .99 2833 2.35 22336 2.57 2.16 -.22 +89.5 PlumasBc Q PLBC .46f 1.8 9 29.45 20.51 11 25.15 37 26.35 24.85 -.58 +10.7 Plurlsght n Q PS 38.37 17.88 1405 32.74 6768 34.20 30.83 -1.60 +39.0 PluristemT Q PSTI 1.52 .50 310 .65 2996 .69 .63 +.00 -17.6sPlymInd n A PLYM 1.50 7.9 19.50 10.95 38 19.10 177 19.50 17.15 +.28 +51.5 PlymInd pfA A PLYMpA 1.88 7.4 26.32 20.06 7 25.25 16 26.30 25.20 -1.07 +13.6 PointrTel h Q PNTR 18 16.16 10.25 2 15.10 34 15.37 14.94 -.20 +24.3 PointsInt g Q PCOM 25 18.48 8.30 89 11.65 315 13.12 11.39 -1.36 +17.0tPolarPwr n Q POLA 6.85 4.10 28 4.17 72 4.33 4.10 -.26 -13.7 Polaris N PII 2.44 2.7 20 131.25 70.27 812 88.76 5221 99.55 86.34 -12.53 +15.8 Polarity rs Q PTE 41.22 7.53 526 7.86 1313 8.89 7.64 -.71 -41.7 PolyMet g A PLM 1.25 .47 446 .49 2554 .53 .48 -.02 -40.2tPolyOne N POL .78 2.9 12 45.70 26.16 693 26.79 3160 28.36 26.02 -1.15 -6.3sPool Corp Q POOL 2.20f 1.2 36 186.50 136.83 124 184.17 843 186.50 180.00 -.27 +23.9 PopeRes Q POPE 4.00 6.0 43 73.50 62.50 2 66.13 5 68.00 65.91 -1.13 +1.0 Popular Q BPOP 1.20 2.1 16 58.99 44.22 471 56.95 1937 58.83 56.03 -1.73 +20.6 Popular pf Q BPOPN 1.68 6.2 27.48 24.41 2 26.89 20 26.89 26.60 +.35 +5.2 PopCpII pf Q BPOPM 1.53 6.0 25.69 21.77 8 25.58 11 25.64 25.35 -.06 +5.7sPortGE N POR 1.54f 2.9 22 52.75 39.61 335 53.06 1806 53.08 51.66 +.57 +15.7 PortRidge Q PTMN .40 13.4 3.47 2.36 144 2.99 547 3.04 2.92 -.05 +5.2 PortolaPh Q PTLA 45.60 14.81 1084 31.80 7732 36.98 29.42 -4.69 +62.9 PostHldg N POST 10 113.73 75.01 733 108.22 4984 108.80 104.12 +5.06 +21.4tPotbelly Q PBPB 14.15 6.47 269 6.45 3835 9.00 6.39 -2.40 -19.9 PotltchDel Q PCH 1.60 4.1 17 52.65 28.07 242 38.64 1676 40.40 37.57 -1.76 +22.1 PowellInds Q POWL 1.04 2.9 41.42 22.55 108 35.48 295 35.82 29.59 +5.66 +41.9 PwrInteg Q POWI .68 .9 36 81.37 47.35 113 75.93 739 78.94 73.04 -4.01 +24.5 PowrREIT A PW 6.92 5.10 5 5.96 16 6.22 5.90 -.10 +6.4 PwREIT pfA A PWpA 29.84 25.00 0 26.40 0 26.40 26.35 -.30 +2.5 PS SPXDn N PHDG .41e 1.3 28.51 28.07 28.30 PS BalMul N PSMB 13.52 13.36 13.48 PSCrudeDS N DTO 108.16 43.22 0 50.48 10 52.00 49.06 +.08 -50.0 PSCrudeSh N SZO 86.70 44.71 55.69 -32.6 PwShCurH N DBV 24.63 24.06 24.43 PS Oil N DBO 12.75 11.74 11.77 PS USDBull N UUP 25.00 24.25 24.80 PS SrLoan N BKLN 1.01 4.8 23.13 22.98 22.99 PSHYCpBd N PHB .84 4.5 18.49 18.36 18.42 PShIntlDev N IDHQ .33e 1.4 24.76 23.75 24.21 PSS&PBW N PBP 1.07e 3.3 21.91 21.56 21.90 Precipio rs Q PRPO 10.80 1.65 725 6.56 7489 8.50 5.25 -1.33 +184.0 PrecBio n Q DTIL 18.18 11.77 186 13.05 762 13.40 11.89 +1.17 -27.3 PrecDrill N PDS .28 4.14 1.62 632 2.23 4466 2.31 2.15 -.07 +28.2 PrecTh h Q AIPT 1.58 .60 58 .70 213 .73 .66 -.03 +12.8 PfdAptCm N APTS 1.05f 6.5 18.60 13.14 174 16.17 1016 16.19 15.66 +.11 +15.0 PfdBkLA Q PFBC 1.20 2.4 69.48 39.87 42 49.45 274 50.38 48.33 -.60 +14.1tPrefrmdLn Q PLPC .80 1.6 16 96.83 48.78 8 49.54 69 52.60 48.78 -4.26 -8.7 PremFin s Q PFBI .60 3.6 11 26.05 14.07 5 16.69 26 16.91 16.33 -.28 +11.9 Premier Q PINC 17 47.22 28.81 523 37.86 4152 38.32 33.33 +3.55 +1.4 Presidio n Q PSDO .16 1.1 17.81 11.97 432 14.42 2225 15.14 13.46 -.72 +10.5 Prestige rs N PBH 3 41.76 26.25 506 31.12 3279 31.40 27.57 +1.42 +.8 Pretium g N PVG 9.84 6.53 762 7.63 7010 8.14 7.63 -.44 -9.7 PriceTR Q TROW 3.04 2.9 19 127.43 84.59 1621 105.59 6375 106.20 100.52 -1.27 +14.4 PrSmrt Q PSMT .70 1.2 23 94.45 55.53 145 57.35 887 61.30 56.26 -3.24 -3.0 PrmEgy Q PNRG 184.20 65.05 0 140.00 10 140.00 128.25 +1.99 +99.9sPrimerica N PRI 1.36 1.1 15 132.17 90.28 144 127.40 964 132.17 123.59 -3.79 +30.4tPrimoWtr Q PRMW 20.72 12.18 334 12.45 3378 16.33 12.18 -3.77 -11.1 Primoris Q PRIM .24 1.2 13 28.90 17.82 146 20.57 1438 23.98 20.29 -1.14 +7.5 PrinEdgAIn N YLD .75e 41.83 36.87 2 39.83 12 40.05 39.70 -.28 +5.0 PrinPrice Q PSET .41e 1.1 37.25 30.50 36.45 0 36.45 36.45 -.80 +17.4 PrinShHld Q PY .65e 2.1 34.08 27.03 0 31.11 3 32.27 31.11 -1.34 +12.4 PrinHlIn ef Q BTEC 39.21 25.02 0 32.70 3 33.43 32.58 -.53 +18.5 PrinMill ef Q GENY .24e .6 39.30 29.83 1 38.07 7 38.92 37.75 -1.13 +22.1 Prin US SC Q PSC .36e 1.1 36.86 26.04 3 31.71 6 32.57 31.30 -.80 +14.1 PrinActGl N GDVD 28.68 23.38 3 27.24 7 27.66 26.79 -.65 +12.3 PrinIntM Q PXUS 2.42e 2.5 101.68 88.47 95.49 4 95.49 95.49 +4.80 -3.5 Prin Cont n N PVAL 31.47 22.19 26.19 2 26.26 26.00 -.72 +18.0 Prn MegC n N USMC 28.93 23.78 6 28.19 39 28.66 27.60 -.53 +12.3 PrinSpec n N PREF 96.31 89.51 2 95.49 21 95.49 95.11 -.05 +6.0 PrinFncl Q PFG 2.16 3.8 12 61.12 40.42 856 56.48 5306 57.50 54.85 -1.10 +27.9 PrincREstI N PGZ 1.32m 7.1 18.95 15.31 5 18.68 51 18.95 18.53 -.27 +12.9 PrinBio n Q PRNB 38.34 22.00 112 30.40 518 32.19 29.23 +11.0 PriorIn pfC N PRIFpC 25.27 24.63 25.09 16 25.16 25.02 -.07 +.8 PriorityTc Q PRTH 12.99 5.54 8 6.20 57 6.97 5.88 +.20 -22.5 ProAssur N PRA 1.24a 3.1 21 49.48 34.12 300 39.92 2005 39.94 37.69 +1.72 -1.6 ProDex Q PDEX 24 17.95 6.05 203 12.85 309 17.95 12.30 -4.26 +6.4 ProLogis N PLD 2.12f 2.8 27 78.56 55.21 1960 75.56 11721 76.49 73.53 -1.21 +28.7 ProPetr n N PUMP 25.38 11.27 1766 21.55 9125 22.95 20.10 -.90 +74.9 ProPhaseL Q PRPH 1.25e 5.29 2.28 2 3.02 19 3.10 2.98 -.04 -4.1 ProQRTher Q PRQR 24.00 4.25 72 11.13 463 11.56 10.76 -.05 -29.5 PrUltDow s N DDM 51.22 32.81 1073 46.40 4632 48.20 44.70 -1.89 +22.7 ProUltMC s N MVV 47.07 26.88 31 40.50 165 42.51 39.01 -2.08 +33.2 PrUltQQQ s N QLD 102.51 58.44 2476 94.77 12716 100.25 90.70 -6.47 +41.0 ProUltSP s N SSO .40e .3 129.98 81.39 2573 121.58 9888 126.25 116.81 -5.30 +31.0 PrUShCnG N SZK 20.25 13.22 1 13.75 6 14.31 13.47 +.42 -24.0 ProShtHY N SJB 24.12 21.65 187 21.81 565 21.94 21.70 +.09 -7.3 Pro20 yrT N UBT 1.13e 1.4 82.85 65.00 29 80.89 49 81.60 79.91 +1.43 +5.2 Pro7-10yrT N UST .42e .7 59.56 51.12 12 57.84 22 58.13 57.48 +.64 +3.7 PrUltBio s Q BIB 70.82 36.05 199 48.51 971 52.33 46.62 -2.81 +15.3 ProSShOG N DDG 29.53 20.60 1 24.31 6 24.75 24.31 -.24 -11.8 ProSShFn rs N SEF 23.12 22.50 22.76 ProLCCre s N CSM .67e 1.0 72.92 56.69 85 69.81 172 71.00 68.50 -1.32 +15.2 ProUltTl s N LTL 50.54 29.37 0 40.20 1 41.65 39.20 -2.11 +24.1 ProHdgRep N HDG 46.00 42.40 2 45.08 17 45.69 44.93 -.52 +4.7 ProUltEM N EET 93.70 57.30 7 69.74 90 74.62 66.94 -7.95 +12.4 ProRafiLS N RALS .62e 1.8 37.73 32.43 1 35.04 10 35.24 35.02 -.08 -3.2 ProUSL7-10T N PST 23.95 20.63 15 20.96 80 21.09 20.84 -.23 -3.8 ProShtEafe N EFZ 30.59 24.77 22 26.68 126 27.10 26.30 +.66 -9.6 ProShtEM N EUM 21.76 17.47 990 18.91 4216 19.28 18.32 +.94 -7.3 ProUltEaf s N EFO 45.34 28.98 0 36.83 7 38.05 35.98 -2.03 +20.7 ProUEurop N UPV 59.84 35.54 46.72 5 47.84 45.53 -2.73 +23.1 ProShtBM N SBM 22.14 17.13 0 19.21 1 19.56 18.82 +.62 -7.5 ProUltRE s N URE 78.00 51.25 6 75.29 49 76.38 72.29 -1.34 +34.4 ProUltFin s N UYG 46.71 28.46 75 43.92 473 45.33 42.18 -1.56 +34.6 ProShtRE N REK 17.28 13.99 3 14.16 20 14.48 14.10 +.09 -14.1 ProShtChi50 N YXI 22.09 17.72 8 19.42 104 19.84 18.58 +1.25 -7.7 ProUltSem s N USD 53.30 25.62 35 42.55 265 47.54 40.67 -6.24 +43.7 ProUltUt s N UPW 59.02 40.20 2 56.57 13 57.50 54.20 -.86 +20.0 PrUltTech s N ROM 130.30 68.54 95 117.31 673 125.00 112.05 -9.12 +48.8 ProUltJpn s N EZJ 1.28p 43.93 27.00 0 31.52 1 33.20 30.82 -2.41 +10.1 ProUltO&G N DIG .46e 1.6 47.42 20.33 172 28.74 741 29.15 27.64 -.12 +23.2 ProUltInd s N UXI 82.90 46.63 2 74.94 7 78.10 72.41 -4.14 +43.3 PrUltHCr s N RXL .63e .7 118.30 80.30 4 96.73 31 101.22 94.04 -3.20 +6.4 ProUCnsSv s N UCC 112.50 68.28 0 107.54 5 111.43 105.46 -4.46 +39.1 PrUCnsGd s N UGE 45.87 31.33 0 44.05 3 44.89 42.78 -1.32 +29.5 ProUBasM N UYM .15e .3 75.17 41.70 3 53.15 24 55.66 50.79 -3.81 +12.5 PrUlPR2K s N URTY 114.27 41.61 639 75.95 2442 82.94 71.79 -6.13 +53.2 PUltM400 s N UMDD .03e 138.31 58.86 1 106.30 17 114.50 101.76 -8.56 +52.9 ProUltSC s N SAA 134.63 68.69 1 99.42 5 104.91 96.10 -5.53 +28.6 ProUPD30 s N UDOW 115.22 58.01 1339 96.38 5786 102.03 91.05 -5.96 +35.2 PrUltPQ s Q TQQQ 73.36 30.32 28442 61.14 125839 66.62 57.24 -6.43 +65.1 ProUlR2K s N UWM 89.24 46.25 355 70.04 1306 74.26 67.53 -3.76 +34.4 ProSht20Tr N TBF 24.43 21.46 120 21.78 710 21.92 21.66 -.19 -2.7 PUltSP500 s N UPRO 58.95 28.65 8220 51.63 42480 54.61 48.56 -3.41 +48.4 ProUChin50 N XPP .74p 90.65 53.70 11 63.93 111 69.69 61.09 -9.15 +12.7 PrUSSilv s N ZSL 45.75 30.00 27 41.20 166 41.52 40.34 +.84 +11.1 ProVixST rs N VIXY 42.77 20.44 3613 23.22 23146 27.36 21.92 +2.33 -39.9 PS Crde n N OILU 75.00 11.93 281 28.77 2610 30.60 27.39 -.27 +113.6 PrUCrude rs N UCO 39.36 12.20 2003 22.60 12551 23.55 21.88 -.11 +69.9 PrUltYen rs N YCL 60.47 53.53 1 56.26 5 56.62 55.29 +1.17 -2.2 PVixMTFut N VIXM 27.91 20.27 46 21.63 457 22.93 21.35 +.46 -19.1 PrUltSilv N AGQ 34.31 21.74 87 23.13 492 23.64 22.91 -.50 -12.3 PrUltShN s N KOLD 45.18 10.60 31 24.10 140 26.17 23.67 -1.22 +13.6 ProUShGld N GLL 86.21 66.65 18 73.64 155 74.56 73.27 -.82 +1.1sPrSUShAus N CROC 56.46 46.01 1 56.00 2 56.46 55.88 +.34 +2.0 PrUltShYen N YCS 79.35 69.77 1 75.68 18 77.07 75.13 -1.61 +2.5 ProSUltGold N UGL 40.98 31.92 31 36.65 256 36.84 36.17 +.43 -2.0 PrUShCrd s N SCO 33.20 12.29 1599 15.80 12159 16.29 15.17 +.08 -46.0 ProShtEuro N EUFX 44.91 40.34 0 44.57 4 44.74 44.51 -.10 +3.5 ProUltEuro N ULE 17.08 14.02 13 14.25 34 14.28 14.14 +.06 -5.8 ProUShEuro N EUO 26.19 21.46 19 25.78 202 26.05 25.67 -.11 +6.3 ProctGam N PG 2.87 2.7 24 107.20 72.60 5671 106.01 30318 106.15 103.78 -.07 +15.3 ProDvrs h rs Q IPDN 4.46 .73 2 3.32 24 3.49 3.21 -.08 +232.0 ProfirEng Q PFIE 1 5.30 1.36 33 1.53 640 1.61 1.45 -.07 +5.5 PrognicsPh Q PGNX 9.42 3.62 666 4.91 4199 5.56 4.85 -.37 +16.9 ProgrsSoft Q PRGS .62 1.4 32 47.60 30.23 279 43.78 2935 46.04 42.66 -1.98 +23.4 ProgsvCp N PGR .10e .1 29 78.59 56.71 1832 73.43 16508 74.54 71.83 -1.00 +21.7 Proofpoint Q PFPT 131.43 75.92 502 121.50 2073 124.20 117.40 -3.08 +45.0 ProsHldg N PRO 53.35 28.18 404 52.47 1603 52.90 49.99 +1.22 +67.1 ProShtQQQ N PSQ 37.22 27.71 4828 28.68 15998 29.29 27.89 +.93 -16.6 ProShSP rs N SH 33.59 26.58 7865 27.25 28699 27.80 26.75 +.58 -13.0 PrUShSP rs N SDS 49.47 30.72 9737 32.22 41103 33.53 31.07 +1.32 -24.9 PUShtMdC N MZZ 26.08 15.55 3 16.69 21 17.21 15.93 +.82 -27.1 PrShRs2K rs N SRTY 48.50 20.36 1707 23.72 6907 25.04 21.80 +1.70 -40.0 PShtQQQ rs Q SQQQ .07p 21.37 8.45 57988 9.35 245795 9.95 8.60 +.87 -44.2 PrUShD3 rs N SDOW 24.21 12.50 7746 13.56 32023 14.33 12.84 +.75 -29.4 PUltShtF rs N FINZ 13.56 6.18 16 6.62 49 6.97 6.27 +.40 -38.0 PrSUlhGM rs N GDXS 23.12 11.34 1 14.98 33 15.05 14.04 +.01 +4.2 ProUShL20 N TBT 41.70 32.12 1519 33.00 9346 33.43 32.63 -.58 -6.1 PrShR2K rs N RWM 49.93 36.82 857 39.88 4258 40.61 38.75 +1.01 -14.6 PrUShHC rs N RXD 30.55 21.36 0 23.63 7 24.02 22.61 +.72 -8.1 PrUShCnS rs N SCC 25.23 14.66 1 15.27 2 15.48 14.73 +.59 -30.4 PrUShRE rs N SRS 33.89 21.94 88 22.58 290 23.63 22.29 +.34 -26.8 PUShtR2K N TWM 23.55 13.00 1307 14.83 6883 15.36 14.00 +.72 -28.1 PrUShtSC N SDD 20.13 10.94 14 13.26 25 13.61 12.57 +.68 -25.1 PS DecRt n N EMTY 40.43 29.57 3 34.90 7 35.47 34.26 +.95 -5.6 PUShtIndl N SIJ 23.40 12.72 4 13.59 27 14.06 13.10 +.65 -32.7 PS OnlSt n N CLIX 53.91 39.01 6 51.18 27 53.45 50.70 -2.73 +22.5 PrShtSmC N SBB 39.59 29.00 32.32 3 32.80 31.43 +.85 -12.9 ProS Ris n Q EQRR .81e 2.0 52.12 33.98 2 41.49 7 42.61 40.57 -1.30 +11.5 PUPShtMC N SMDD 16.21 7.63 2 8.23 41 8.60 7.68 +.60 -38.5 PrSh K1 n N OILK 28.82 16.35 2 22.45 26 22.91 22.27 -.09 +31.0 PUShtEur N EPV 44.14 28.85 13 32.09 69 33.15 31.34 +1.34 -21.5 PUShtJpn N EWV 36.73 24.37 5 29.91 23 31.01 28.63 +1.83 -12.9 ProSPDvA N NOBL 1.00e 1.5 69.06 56.79 743 67.70 3319 68.58 66.43 -1.14 +11.8 PrUlNBio rs Q UBIO 45.28 15.76 43 23.70 262 26.61 22.35 -2.12 +18.5 PUltShEafe N EFU 32.09 19.97 24.48 4 25.07 23.72 +1.23 -18.7 PrUGMin rs N GDXX 40.10 21.89 0 28.31 31 29.96 28.29 -.02 -10.4 PrUltBra rs N UBR 89.11 42.35 2 66.39 8 69.80 63.09 -3.51 +5.2 PrSht20yTr N TTT 33.06 22.36 12 23.19 117 23.60 22.82 -.58 -9.9 ProGblInf N TOLZ 1.63e 3.7 44.50 36.64 8 44.08 45 44.08 43.18 +.07 +15.5 PUltShOG N DUG 58.54 27.88 20 38.86 100 40.20 38.28 +.30 -22.7 PS MngdF N FUT 44.54 39.00 0 40.04 3 40.08 40.01 +.01 -.5 PrGPrEq bt A PEX 1.53e 4.4 37.35 29.02 4 34.63 11 34.82 34.27 -.27 +16.3 ProEurDiv N EUDV .15p 43.27 35.35 0 40.29 1 40.62 39.97 -.63 +10.7 PHYIntH bt A HYHG 3.16 4.8 68.67 60.65 4 66.05 51 66.47 65.57 -.44 +6.4 ProSPxTch N SPXT .23p 56.14 44.99 54.18 3 55.08 54.11 -1.09 +13.6 ProSPxHC N SPXV .24p 61.88 48.43 0 60.36 1 61.43 59.42 -.81 +17.9 ProMerger N MRGR .12e .3 37.60 35.15 1 37.46 4 37.60 37.28 -.01 +1.3 ProSPxFin N SPXN .23p 60.86 49.76 59.25 0 59.57 59.12 -1.57 +16.2 ProSPxEgy N SPXE .22p 62.31 49.65 60.83 3 62.02 60.00 -1.47 +17.3 PrUltPFn N FINU .29e .3 108.44 45.81 4 84.21 33 89.45 79.86 -6.42 +49.1 PrIGIntH bt A IGHG 2.15 2.9 76.29 70.09 257 74.42 344 75.01 74.27 -.58 +4.6 ProSht7-10y N TBX 29.79 27.63 1 27.91 9 28.00 27.83 -.16 -2.0 ProUHome N HBU 20.75 PrUShBrz rs N BZQ 48.70 39.55 46.05 PrSPMCDv N REGL .65e 1.1 59.57 49.07 32 58.29 284 59.50 57.45 -1.25 +12.7 ProSR2KDv N SMDV .47e 60.73 51.09 41 59.59 358 60.59 58.60 -.68 +10.7 PSSTEm bt A EMSH 4.88e 6.5 80.12 73.00 75.12 1 75.28 74.91 +.01 +2.0 ProUltHY N UJB 1.72e 2.5 70.93 59.43 68.58 2 69.86 68.36 -1.31 +14.9 PrUShtUtl N SDP 28.64 18.14 4 18.80 23 19.57 18.43 +.20 -17.8 PrUltShtTc N REW 17.11 8.49 101 9.39 202 9.77 8.85 +.67 -36.2 PrUShtFn N SKF 27.97 17.02 53 17.64 213 18.35 17.16 +.58 -27.5 ProUShBio Q BIS .02p 27.62 15.38 47 18.71 271 19.39 17.40 +.97 -19.0 ProMornAlt N ALTS .38e 1.0 38.49 35.98 2 37.04 4 37.20 36.96 -.14 +2.7 Pro30BEI N RINF .58e 2.1 30.08 26.60 0 27.73 3 27.91 27.59 -.23 +3.2 ProDivGro N EFAD .70e 1.9 37.52 PS EMkDv N EMDV 60.43 48.85 17 56.74 25 57.65 55.49 -1.88 +6.0 ProCdNASh A WYDE 33.45 30.96 6 31.24 6 31.24 30.96 +.20 -4.7 ProspctCap Q PSEC .72 10.7 8 7.60 5.70 1293 6.76 7108 6.82 6.67 -.03 +7.1 ProsCap 24 N PBB 1.56 6.1 25.89 23.10 8 25.56 56 25.58 25.16 +.39 +4.5 ProspBcsh N PB 1.64 2.3 18 76.92 57.01 204 71.95 1048 74.14 70.80 -2.41 +15.5 ProtagTh n Q PTGX 14.36 5.49 346 10.67 1655 11.28 8.88 +.41 +58.5 Protalix A PLX .83 .27 77 .41 774 .44 .39 -.03 +31.8tProtctInsA Q PTVCA .40 2.6 35 24.86 15.05 0 15.38 48 16.60 15.05 -.42 -9.5 PrtctInsB Q PTVCB .40 2.4 38 25.70 15.81 20 16.55 138 16.81 16.00 +.57 -.6tProteonTh Q PRTO 3.94 .36 394 .36 1663 .44 .35 -.08 -84.1 Proteos n Q PTI 3 10.38 .97 989 1.09 7378 1.23 1.02 +.01 -66.4 Prothena Q PRTA 17.60 8.63 247 10.36 1892 11.04 10.06 -.20 +.6 ProtoLabs N PRLB 49 166.60 94.20 132 108.24 940 110.75 102.39 -4.54 -4.0 Provent n Q PRVB 8.00 1.52 100 3.22 514 4.13 2.91 -.76 +81.9 ProvidSv Q PRSC 83.90 54.02 59 67.06 337 68.40 64.03 +.97 +11.7 ProvidBc n Q PVBC 30.80 19.81 1 23.35 7 23.65 23.01 -.50 +7.7sProvFnH Q PROV .56 2.6 31 20.99 14.67 30 21.50 48 21.80 19.61 +1.15 +38.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, May 11, 2019

PAGE 52

ProvidFS N PFS .92 3.5 17 29.12 22.22 139 26.05 776 26.78 25.71 -.53 +8.0 ProvMtgC N PMCA PrudntlBcp Q PBIP .20a 1.2 86 19.87 13.92 4 17.17 23 17.75 17.12 -.69 -2.4 Prudentl N PRU 4.00f 3.9 11 106.64 75.61 1763 101.27 9247 102.48 98.98 -1.86 +24.2 PrudFn 52 N PJH 1.44 5.7 26.09 23.11 11 25.42 75 25.45 25.35 +.04 +7.1 PrudtlF 53 N PRH 1.43 5.6 25.75 22.89 19 25.41 143 25.47 25.33 +.06 +8.9 PruUK pf N PUKp 1.69 6.4 27.05 24.59 6 26.35 30 26.40 26.21 -.04 +3.9 PruUK pfA N PUKpA 1.63 6.1 27.30 25.11 7 26.54 34 26.61 26.37 -.04 +1.6 Prud UK N PUK 1.49e 3.5 52.65 33.32 450 42.71 1471 45.40 41.91 -3.09 +20.8tPsychmCp Q PMD .72 6.9 10 22.31 10.15 20 10.47 179 10.74 10.15 +.05 -34.0 PSEG N PEG 1.88f 3.2 20 60.36 49.23 1321 59.31 9598 59.46 57.50 +.07 +13.9 PubStrg N PSA 6.80 3.0 25 234.90 193.89 732 225.51 4090 228.12 221.19 -1.24 +11.4 PubSt pfU N PSApU 1.41 5.6 25.67 23.07 3 25.31 52 25.36 25.17 +.09 +3.3 PubSt pfV N PSApV 1.34 5.4 25.37 21.83 15 24.93 67 24.98 24.83 +.05 +10.3 PubSt pfW N PSApW 1.30 5.2 25.40 21.33 10 24.87 60 24.92 24.72 +.11 +13.0 PubSt pfX N PSApX 1.30 5.2 25.32 21.45 8 24.96 30 25.01 24.78 +.08 +13.2 PubSt pfZ N PSApZ 1.50 5.9 26.66 24.66 18 25.32 98 25.34 25.25 +.03 +1.1 PubSt pfG N PSApG 25.53 20.75 12 24.67 66 24.97 24.56 -.17 +15.7 PubSt pfF N PSApF 1.29 5.2 25.54 20.69 25 25.02 152 25.03 24.70 +.26 +16.0 PubSt pfE N PSApE 1.23 5.1 24.69 20.13 17 23.91 77 23.99 23.83 -.05 +16.0 PubSt pfD N PSApD 1.24 5.1 25.15 20.57 14 24.32 95 24.39 24.18 -.04 +15.6 PubSt pfC N PSApC 25.52 20.85 8 24.74 110 24.89 24.66 -.12 +14.8 PubSt pfB N PSApB 26.14 21.98 6 25.21 70 25.29 25.09 -.04 +10.6 PubSt pfA N PSApA 1.47 5.7 26.44 24.32 5 25.61 40 25.69 25.55 -.03 +2.4 PuhuiWl n Q PHCF 6.30 2.66 1 2.90 267 3.08 2.70 +.13 -51.7 Pulmatr rs Q PULM 6.88 .72 607 1.09 2512 1.11 1.03 -.03 -54.6 PulseBiosc Q PLSE 22.20 8.60 36 12.70 295 13.18 12.00 -.45 +10.8 PulteGrp N PHM .44 1.4 18 33.04 20.64 2702 31.54 13555 31.81 30.91 -.24 +21.4 PumaBiotc Q PBYI 65.95 17.60 6985 18.42 10799 32.94 17.80 -13.93 -9.5 PureAcq n Q PACQ 10.11 9.59 10 10.10 280 10.10 10.05 +.03 +2.6 PureAcq un Q PACQU 11.37 10.12 1 10.70 8 10.70 10.58 +1.9 PureCycle Q PCYO 11.74 8.35 8 9.99 71 10.34 9.91 -.10 +.6 PureStrg n N PSTG 29.14 13.99 1451 22.10 9765 22.70 21.35 -.55 +37.4 PurplInv n Q PRPL 10.75 4.20 9 6.65 192 7.22 5.11 +.90 +12.9 PMMI N PMM .44 5.8 7.58 6.54 61 7.52 436 7.57 7.45 +.03 +11.9 PMIIT N PIM .31 6.9 4.80 4.06 80 4.52 595 4.58 4.50 -.05 +6.4 PMOT N PMO .71 5.8 12.42 10.85 126 12.32 419 12.37 12.26 +.07 +9.7 PPrIT N PPT .31 6.1 5.50 4.56 173 5.11 950 5.18 5.09 -.03 +9.0 Puxin n N NEW 35.00 5.00 461 6.65 1820 7.43 6.26 -.66 +12.5 Puyi Inc n Q PUYI 6.92 5.40 17 6.23 117 6.60 6.01 -.37 -4.2 PyxisTnkr Q PXS 38 3.70 .64 35 1.14 232 1.22 1.09 -.05 +14.3 PyxusInt N PYX 52.43 11.30 557 17.64 2471 20.55 16.72 -1.71 +48.7 PzenaInv N PZN .41e 4.0 20 10.48 7.36 28 10.37 227 10.42 9.96 +.27 +19.9 Q2 Hldgs N QTWO 76.08 43.41 670 72.48 3400 74.86 68.04 -2.64 +46.3 QAD Inc B Q QADB .24 .7 49.40 28.35 0 32.18 2 33.72 32.06 -1.16 +9.0 QAD A Q QADA .29 .6 61.80 38.39 28 47.68 194 47.95 45.77 -.11 +21.2 QCR Hld Q QCRH .24 .7 13 49.60 30.15 32 34.96 173 35.39 33.55 +.58 +8.9 QEP Res N QEP .08 1.1 22 13.77 5.00 1687 7.54 14970 7.60 7.20 +.20 +33.9 QIAGEN N QGEN 39 41.55 32.33 1551 36.72 9252 38.94 35.67 -2.24 +6.6 QIWI plc Q QIWI .84e 6.3 13 19.29 11.61 154 13.28 856 13.92 12.93 -.47 -6.1 QTS RltTr N QTS 1.76f 3.9 46.96 33.59 545 44.60 2238 45.26 43.26 -.42 +20.4sQTS Rlt pfA N QTSpA 1.78 6.8 26.23 22.61 2 26.09 21 26.23 25.84 +.15 +13.4 QTS Rlt pfB N QTSpB 1.63 1.5 112.32 92.00 1 108.07 52 109.47 107.42 -1.53 +14.6 Qorvo Q QRVO 46 86.50 54.74 1790 75.07 12528 78.67 72.61 -.11 +23.6 QuadGrph N QUAD 1.20 11.0 9 24.93 10.18 256 10.90 2550 11.31 10.60 -.25 -11.5 QuakerCh N KWR 1.54f .7 42 224.30 147.30 46 207.12 381 216.96 200.39 -7.82 +16.5 Qualcom Q QCOM 2.48 2.9 90.34 49.10 15881 85.84 84034 88.70 82.26 -3.45 +50.8 Qualstar rs Q QBAK 11.20 4.51 7 4.54 34 5.45 4.54 -.81 -13.5 Qualys Q QLYS 62 98.30 65.94 302 87.49 1657 91.23 84.12 -4.21 +17.1 QuanexBld N NX .32 1.9 27 20.30 10.70 133 16.92 648 17.31 16.16 -.32 +24.5 QuantaSvc N PWR .16 .4 25 41.00 27.90 926 37.45 7031 38.83 36.79 -1.33 +24.4 Quantenn n Q QTNA 24.48 13.03 532 24.16 3959 24.43 24.06 -.30 +68.4 Quanterx n Q QTRX 26.48 13.00 330 22.13 692 25.17 21.99 -1.19 +20.9 Qu Insp100 n N BIBL 28.65 22.48 46 27.26 106 27.92 26.79 -.71 +14.6 QnForSm n N FFSG 27.44 21.81 11 26.17 40 26.75 25.80 -.66 +13.5 QnForTcG n N FFTG 25.69 21.04 9 23.94 46 24.20 23.67 -.26 +9.2 MainSecR n N SECT 30.14 23.02 59 28.20 329 28.82 27.72 -.75 +16.0 InspCpBd n N IBD 28.57 23.80 322 25.07 427 25.29 24.81 -.01 +2.6 QuaInsp n N ISMD 31.78 21.42 89 26.92 138 27.67 26.42 -.69 +17.9 QuaInsLg n N BLES 30.06 23.18 139 27.79 235 28.49 27.29 -.81 +14.6 FormInco n N FFTI 24.22 22.87 41 24.03 253 24.10 23.94 -.02 +3.9 FrmHdGr n N FFHG 30.36 23.40 15 27.16 62 27.94 26.70 -.72 +4.5 QuanReal n N QXRR 25.75 22.71 22.71 QuanDyn n N XUSA 31.07 26.03 0 29.05 2 29.28 28.74 -.27 +8.6 QuanMulT n N QXTR 26.67 23.29 0 24.82 5 24.99 24.53 -.21 +4.3 QuanGrw n N QXGG 29.27 26.17 28.33 4 28.65 28.01 -.43 +3.7 Quartrhill g Q QTRH .05 1.61 .86 37 1.07 215 1.10 1.05 -.01 +8.4 Qudian n N QD 12.26 4.00 5028 7.41 35720 8.08 7.06 -.76 +72.7 QstDiag N DGX 2.12 2.1 18 116.49 78.95 843 99.17 5719 99.31 96.51 +.38 +19.1 QuestRes rs Q QRHC 3.10 1.26 3 2.09 54 2.20 2.02 -.01 +53.7 QuickLog h Q QUIK 1.75 .56 408 .85 1528 .86 .71 +.05 +15.8 Quidel Q QDEL 21 77.63 44.27 440 60.54 1337 67.92 56.77 -6.20 +24.0 QuinStreet Q QNST 13 20.02 11.83 1608 15.27 3795 15.69 13.52 +.82 -5.9 QuintEn n N QES 10.67 3.25 13 4.33 63 4.95 3.95 -.57 +25.1sQumu Cp Q QUMU 4.78 1.78 107 4.02 713 4.78 3.76 -.58 +111.6 QuormHl n N QHC 7.95 .95 711 2.17 2586 2.27 1.83 +.19 -24.9 Quotinet Q QTNT 11.15 4.54 148 8.83 1004 9.32 8.48 -.42 +44.3 QuotientTc N QUOT 15.98 8.92 586 10.35 3111 10.67 9.48 +.68 -3.1tQuratRet A Q QRTEA 11 25.03 15.80 19404 12.10 27679 17.35 11.17 -5.42 -38.0tQuratRet B Q QRTEB 12 24.77 15.91 0 11.78 2 16.93 11.62 -5.72 -36.2 Qutoutiao n Q QTT 20.39 4.00 1935 5.83 9969 7.25 5.64 -1.59 -8.2 Qwest 54 N CTV 1.72 6.8 25.70 19.10 26 25.40 366 25.50 24.99 +.06 +28.7 Qwest53 N CTY 1.53 6.7 24.00 16.25 41 22.67 216 22.85 22.21 -.22 +25.9 Qwest 25 N CTZ 1.66 6.8 24.87 17.51 15 24.30 160 24.50 23.94 -.23 +28.9 Qwest 56 N CTAA 26.26 19.67 22 25.24 115 25.37 24.75 -.21 +22.0 Qwest57 n N CTDD 24.88 17.81 55 23.82 205 23.90 23.44 -.12 +25.5 Qwest56 n N CTBB 24.06 17.19 159 22.80 560 22.87 22.45 -.10 +21.7R -:sR1 RCM n Q RCM 11.96 7.10 2535 12.28 8035 12.30 10.63 +1.36 +54.5 RBB Bcp n Q RBB .40 2.0 10 33.62 17.03 27 20.18 108 20.33 19.33 -.45 +14.9 RBC Bear Q ROLL 35 169.84 114.03 74 137.42 430 141.77 134.45 -4.69 +4.8 RCI Hosp Q RICK .12 .5 6 34.84 18.50 62 22.15 171 23.56 22.10 -1.10 -.8 RCM Q RCMT 1.00e 5 5.46 2.54 5 3.87 42 3.98 3.71 -.10 +24.8 RELX plc s N RELX .54e 2.4 23.26 19.23 373 22.78 2724 22.80 22.28 +.03 +11.0 RF Inds Q RFIL .08 1.1 6 12.75 5.14 7 7.39 44 7.77 7.29 -.43 +1.7 RGC Res s Q RGCO .66 2.4 27 31.33 24.16 5 27.45 21 28.56 26.00 +.71 -8.4 RH N RH 24 164.49 96.63 450 102.87 4535 106.33 98.44 -5.93 -14.1sRLI Corp N RLI .92f 1.1 37 83.85 64.48 136 83.95 815 83.95 81.31 +.76 +21.7 RLJ LodgT N RLJ 1.32 7.0 13 23.97 15.91 985 18.75 5555 18.75 18.03 +.10 +14.3 RLJ Lod pfA N RLJpA .49 1.9 26.87 24.37 22 25.48 684 25.48 25.35 +.05 +2.8 RMG Ac n N RMG 9.78 9.73 9.74 2 9.74 9.74 -.1 RMG Ac un N RMG/U 10.05 9.95 10.03 105 10.05 10.03 -.02 +.3tRMR Gp h Q RMR 1.40 2.6 9 98.00 51.80 89 53.17 367 57.59 48.46 -4.83 +.2 RPC N RES .20m 2.1 12 20.18 9.35 1738 9.63 7906 10.47 9.42 -.66 -2.4 RPM N RPM 1.40 2.4 5 68.13 49.02 404 58.73 1795 61.19 57.80 -2.48 -.1 RTI Surg Q RTIX 6.15 3.51 194 4.85 920 5.43 4.77 -.67 +31.1 RTW Retl N RTW 31 5.55 2.22 251 2.49 554 2.69 2.41 +.05 -12.0 RYB Edu n N RYB 23.79 5.60 51 7.45 389 8.15 7.32 -.55 +27.6 RaPhrm n Q RARX 27.68 5.82 301 24.11 1785 24.95 21.25 +2.17 +32.5 RadNet Q RDNT 71 16.54 9.97 619 13.45 2188 13.63 12.02 +.86 +32.3sRadaElc rs Q RADA 3.71 2.35 47 3.59 340 3.71 3.55 -.05 +39.1 Radcom Q RDCM 18 21.80 6.96 7 8.69 166 8.90 7.66 +17.1 RadianGrp N RDN .01 8 24.62 14.78 1450 22.89 6910 23.96 22.27 -.99 +39.9 RadiantLog A RLGT 32 7.33 3.68 858 6.64 2107 6.94 5.75 -.10 +56.2 RadiusHlth Q RDUS 34.02 12.81 700 21.22 3168 22.44 19.57 -.57 +28.7 Radware Q RDWR 28.50 21.43 165 25.00 1110 25.16 24.19 +.10 +10.1 RafaelHl n A RFL 19.93 6.90 11 16.24 75 17.22 14.84 +.24 +104.8 RLauren N RL 2.50 2.0 18 147.79 95.63 1065 124.27 4366 129.13 121.74 -7.02 +20.1 RamacoRs n Q METC 8.94 4.35 31 6.59 362 7.22 6.51 -.42 +33.1 Rambus Q RMBS 14.30 7.17 393 11.64 3404 11.80 11.38 -.06 +51.8 RamcoG N RPT .88 6.7 14 14.12 11.15 13.17 -1.6 RandCap Q RAND 4 3.60 2.05 12 3.00 18 3.01 2.90 +.03 +20.0 RandBcp n Q RNDB 17.45 13.16 0 15.00 22 15.32 14.92 +6.0 RangeRs N RRC .08 .8 10 18.60 8.49 5428 9.59 39257 9.74 8.88 +.46 +.2 RngrEnS n N RNGR 10.78 4.70 30 7.42 125 8.15 7.19 -.19 +43.5 Rapid7 n Q RPD 57.00 26.27 350 52.94 2620 53.44 49.56 +.48 +69.9sRaveRest Q RAVE 10 2.25 .64 15 1.90 747 2.25 1.55 +.27 +116.4 RavenInds Q RAVN .52 1.4 1 49.80 33.00 91 37.81 636 39.65 36.91 -1.81 +4.5 RJamesFn N RJF .88f 1.0 13 102.17 69.11 713 87.51 4444 91.03 85.22 -3.58 +18.1tRayAdvM N RYAM .28 3.1 2 22.07 9.23 2870 9.17 10583 15.06 9.13 -6.06 -13.9tRayAdv pfA N RYAMpA 2.00 2.8 151.00 72.00 7 71.60 364 104.94 71.44 -33.82 -13.0 Rayonier N RYN 1.08 3.4 34 39.73 26.30 424 31.69 2008 32.79 31.01 -.81 +14.4 Raytheon N RTN 3.77f 2.1 26 214.76 144.27 1322 180.24 9623 180.94 176.51 +.94 +17.5 ReadIntlA Q RDI 11 16.72 13.91 127 14.65 197 15.35 14.43 -.63 +.8 ReadgIntB Q RDIB 20 34.64 20.10 0 26.00 1 26.00 26.00 -5.5 ReadyCap n N RC 1.60f 10.8 31 17.30 13.44 150 14.80 630 15.33 14.51 -.49 +7.0 ReadyC23 N RCA 1.75 6.6 28.32 23.77 1 26.71 10 27.29 26.55 -.32 +9.0 ReadyC21 N RCP 1.63 6.4 25.85 24.49 0 25.67 3 25.67 25.56 +.12 +2.3 RealNetwk Q RNWK 3.91 1.80 16 2.19 141 2.33 2.16 -.14 -5.2 RealityETF N DIVY .46p 32.15 24.00 4 26.47 16 26.68 26.19 -.22 +5.9 RltDvcDiv N LEAD 35.55 27.51 2 34.37 9 35.07 33.79 -.93 +16.7 RealDivc n N DFND 29.53 25.72 0 29.14 1 29.14 28.83 -.37 +9.5 RealDivG n N GARD 26.44 23.26 1 23.71 3 24.22 23.38 -.62 -1.3 Rl NxtEc n Q BLCN 23.92 18.50 12 22.96 69 23.38 22.51 -.61 +18.4 RealitCh n Q BCNA 27.86 17.68 0 22.08 7 22.80 21.69 -1.54 +22.1 RealmTh n Q RLM 13.00 1.35 15 3.44 48 3.65 3.32 -.21 +85.9tRealogy N RLGY .27p 3.3 8 25.08 8.26 5323 8.26 26889 9.26 8.20 -.97 -43.7 RealPage Q RP 77 66.25 42.90 612 59.42 6467 63.61 57.26 -4.08 +23.3 RltyInco N O 2.71f 4.0 38 74.14 51.18 2502 68.24 25413 70.70 66.21 -2.06 +8.2 ReataPh n Q RETA 104.53 25.17 227 89.92 1221 91.00 78.51 +9.51 +60.3 ReavesUtl A UTG 1.82 5.3 34.80 26.96 92 34.29 562 34.29 33.41 +.09 +16.5 ReavesU rt A UTGr .14 ReconTc h Q RCON 1.90 .63 5 .94 164 .00 .91 -.01 +33.2 RecroPhm Q REPH 13.05 4.78 558 9.10 1625 9.47 8.50 +.10 +28.2sRedHat N RHT 184.66 115.31 1080 184.78 6924 185.13 183.89 +2.19 +5.2 RedLionH N RLH 14.75 6.92 73 7.50 228 8.14 7.26 -.60 -8.5stRedRivB n Q RRBI 50.75 49.55 3 50.75 11 50.75 49.55 +2.4 RedRobin Q RRGB 67.10 25.27 268 34.31 1217 35.15 33.07 +.48 +28.4 RedRkRs n Q RRR .40 1.6 36.99 18.78 520 25.14 1700 26.30 24.38 -1.34 +23.8 RedViolt n Q RDVT 11.15 4.35 82 10.36 235 10.40 7.87 +2.27 +53.6 Redn n Q RDFN 26.01 13.50 2315 17.03 12460 20.78 16.95 -3.27 +18.3 RedhillBio Q RDHL 11.49 4.99 46 7.79 444 8.30 7.51 +.07 +40.4 RedwdTr N RWT 1.20 7.3 12 17.50 14.29 521 16.44 3013 16.63 16.25 +.04 +9.1 Reebnz rs Q RBZ 83.52 4.25 947 6.47 3858 7.70 5.87 -1.27 -61.1 Reeds A REED 4.05 1.90 3.70 434 3.79 3.40 +.09 +78.7 RegalBel N RBC 1.20f 1.5 14 87.31 66.04 182 80.34 1057 86.90 78.82 -6.92 +14.7 RgcyCtrs Q REG 2.34 3.6 23 69.01 55.38 619 65.54 3534 67.04 64.41 -.67 +11.7 Regenrn Q REGN 15 442.00 281.89 1403 312.86 6535 344.92 311.35 -24.03 -16.2 RegnxBio n Q RGNX 22 85.10 38.20 665 45.80 3136 52.63 43.75 -5.77 +9.2 RegHlt pfA A RHEpA 2.72 68.0 6.15 1.25 4.00 4 4.30 3.90 -.15 +94.2 RegnlMgt N RM 11 37.21 22.90 73 24.37 369 25.99 22.98 -.63 +1.3 RegionsFn N RF .56 3.7 11 19.99 12.39 10090 15.05 52616 15.54 14.66 -.53 +12.5 Regions pfA N RFpA 1.59 6.2 25.89 23.80 7 25.58 111 25.68 25.55 -.04 +2.6 Regns pfB N RFpB 1.59 5.7 28.26 23.85 33 27.82 147 27.86 27.44 +.28 +12.2 Regis Cp N RGS 20 22.40 15.06 199 19.00 1434 19.15 18.51 +.24 +12.1 Regulus hrs Q RGLS 9.48 .80 322 1.33 932 1.45 1.06 +.25 +42.9 ReinsGrp N RGA 2.40 1.6 13 154.10 127.84 263 148.43 1147 151.23 143.38 -1.66 +5.8 ReinsGp42 N RZA 1.55 5.8 28.70 24.50 13 26.84 138 26.84 26.60 +.14 +7.3 ReinsG56 n N RZB 1.44 5.4 27.39 22.85 75 26.71 130 26.94 26.69 -.16 +13.4 RekorSys h Q REKR 3.50 .43 62 .80 781 .82 .69 +.10 +22.9 RelStlAl N RS 2.20 2.4 20 97.41 68.62 499 91.31 2232 92.43 88.48 -.83 +28.3 ReliantBcp Q RBNC .36 1.6 22 30.00 19.03 14 22.57 110 22.97 21.41 -.42 -2.0 Reliv In rs Q RELV 5.26 3.80 6 4.46 19 4.86 4.34 -.09 +5.3 RemarkHld Q MARK 6.71 1.05 196 1.29 1415 1.44 1.20 +6.6 RemaxHld N RMAX .84f 2.3 22 56.77 27.84 126 37.32 814 41.17 37.12 -2.69 +21.4 RenaisIPO N IPO .02e .1 31.70 21.63 34 31.06 153 31.69 30.23 -.62 +33.5 RenIntIPO N IPOS .24e 1.1 24.48 17.90 21.52 3 21.61 21.13 -.40 +14.6sRenaisRe N RNR 1.36f .8 163.52 117.35 279 165.94 1490 166.04 152.96 +10.78 +24.1 RenRe prE N RNRpE 1.34 5.4 25.19 20.16 10 24.89 66 24.89 24.71 +.02 +20.0 RenRe prC N RNRpC 1.52 5.8 26.25 23.82 2 26.04 14 26.05 25.93 +.01 +5.5 Renasant Q RNST .88f 2.4 14 49.78 28.02 192 36.47 782 37.21 35.70 -.88 +20.8 ReneSola rs N SOL 2.89 1.15 17 1.48 93 1.52 1.45 -.02 +24.4 RenewEn Q REGI 2 32.52 13.05 642 16.96 6397 17.82 16.22 -.92 -34.0 RennFund A RCG 1.99 1.36 6 1.57 61 1.57 1.41 +.07 +5.4 Renren rs N RENN 3.19 .77 212 1.49 1068 1.59 1.43 -.14 -3.2sRentACt Q RCII .32 1.3 26.75 8.93 867 25.35 10237 26.75 24.27 +.60 +56.6 ReplayA un N RPLA/U 10.15 10.00 1 10.02 322 10.08 10.01 -.03 -.7sReplgn Q RGEN 71.07 37.19 377 69.28 2380 71.21 65.20 +1.68 +31.4 Replimun n Q REPL 23.55 8.88 78 15.50 213 16.58 14.98 -.53 +55.0 RepBncp Q RBCAA .98f 2.0 19 50.70 35.17 30 48.74 99 49.31 48.09 -.25 +25.9 tRepFBcp Q FRBK 33 9.30 4.76 168 4.92 710 5.06 4.76 -.11 -17.6sRepubSvc N RSG 1.88 2.2 38 83.35 66.41 958 84.08 5049 84.19 81.93 +.82 +16.6 resTORbi n Q TORC 20.60 6.21 149 8.79 573 8.90 7.75 +.63 +2.0 RschFrnt Q REFR 3.71 .60 66 2.76 698 3.07 2.67 -.32 +76.9 ResidioTc n N REZI 28.67 17.60 708 23.86 6263 23.99 21.40 +.54 +16.1 ResMed N RMD 1.48f 1.3 35 118.50 90.64 475 112.09 3538 112.99 109.06 -.22 -1.6tResoluteF N RFP 1.50e 13.60 6.96 254 6.92 1902 7.63 6.79 -.72 -12.7 Resonant Q RESN 6.32 .92 201 3.16 822 3.41 2.90 +.17 +137.6 ResConn Q RECN .52 3.2 26 19.50 12.72 99 16.14 611 16.57 15.89 -.54 +13.7 RestBrnds N QSR 2.00 3.0 21 67.93 50.20 1074 67.27 6196 67.61 65.97 +.50 +28.6 RestorRob n Q HAIR 4.45 .35 149 .56 1071 .62 .54 -.01 +28.0 RetailOpp Q ROIC .79 4.4 47 19.80 15.44 450 17.80 3274 18.01 17.36 -.11 +12.1 RetailProp N RPAI .66 5.2 15 13.41 10.58 587 12.64 4329 12.75 12.25 -.10 +16.5 RetailVal n N RVI 38.00 24.50 41 32.84 322 33.79 32.02 -.61 +28.3 RetoEco n Q RETO 22 5.98 1.08 6 2.00 143 2.05 1.75 +.20 +53.8 RetractTc A RVP 1.34 .54 83 .72 2850 .91 .68 -.03 +20.8tRetrophin Q RTRX 33.00 17.55 453 18.41 3231 19.68 17.55 -1.31 -18.6 RevGp n N REVG .20 1.6 17 18.66 6.42 126 12.20 1627 12.51 11.69 -.51 +62.5tRevanceTh Q RVNC 32.45 10.51 306 12.63 2097 13.65 10.51 -.90 -37.3 RevenHo n Q RVEN .04 1.2 4.62 2.59 3.35 2 3.98 3.35 -.56 +1.5 Revlon N REV 29.62 14.00 129 23.92 563 24.61 21.93 +1.17 -5.0tRevolutL rs Q RVLT 4.90 .18 234 .18 1139 .23 .18 -.05 -55.9 RexAmRes N REX 11 89.80 61.71 19 85.90 175 89.56 85.00 -3.64 +26.1 RexahnPh rs A RNN 28.56 4.75 36 5.23 194 6.37 5.18 -.95 RexfordIR N REXR .74 1.9 48 39.21 28.17 422 38.07 2673 38.61 37.10 -.43 +29.2 RexfdIn pfA N REXRpA 25.36 21.25 0 25.00 7 25.10 24.78 +.13 +11.6 RexfInR pfB N REXRpB 1.47 5.8 25.39 21.66 25.18 2 25.18 24.95 +.27 +15.1 Rexnord N RXN 20 32.11 21.38 726 28.66 4451 29.10 27.75 -.39 +24.9 Rexnrd pfA N RXNpA 66.84 48.52 1 58.84 301 59.01 57.55 -.76 +16.3 Rhinebeck n Q RBKB 12.30 11.30 7 11.70 64 11.77 11.65 -.4 RhythmP n Q RYTM 37.23 23.25 89 26.12 425 26.27 24.32 +.55 -2.8 RibbnCm n Q RBBN 7.89 4.52 436 4.83 3251 4.88 4.52 +.09 +.2 RiceBran Q RIBT 3.87 1.45 180 2.80 672 3.10 2.65 -.25 -6.7 RichrdElec Q RELL .24 4.2 10.40 5.55 11 5.78 111 6.19 5.76 -.01 -33.5 RigelPh Q RIGL 4.12 1.96 1540 2.22 10446 2.42 2.16 -.08 -3.5tRigNet Q RNET 24.05 8.55 33 9.77 274 10.04 8.55 -.26 -22.7 RiminiSt n Q RMNI 8.55 4.00 42 5.17 272 5.23 4.81 -.01 +.4sRingCentrl N RNG 123.98 64.41 829 122.73 6996 123.98 114.45 +3.27 +48.9 RingEngy A REI 16.88 4.01 1078 4.71 4303 5.54 4.35 -.08 -7.3 RioTinto N RIO 2.27e 3.9 63.27 44.62 2772 58.87 13279 59.05 57.25 -.05 +21.4 RiotBlck Q RIOT 1.00p 9.75 1.29 2193 4.04 7735 4.80 3.54 -.63 +167.5 RiseEdCy n Q REDU 8 18.18 6.70 21 9.78 84 10.25 9.78 -.20 +22.9 RitchieBr N RBA .72 2.1 38 38.77 30.76 1522 33.54 2696 34.92 31.84 -1.18 +2.5tRiteAid rs N RAD 42.40 7.36 1785 7.99 11307 8.62 7.36 -.78 RittrPh rs Q RTTR 4.00 .47 212 .91 11854 1.17 .76 +.16 +51.7 RivrnOpp n N RIV 1.68 9.9 21.63 14.20 11 16.95 207 17.28 16.72 -.25 +4.3 Riv/Doubl n N OPP 17.97 14.30 34 17.07 225 17.10 16.76 +.08 +5.0 RivrvwBcp Q RVSB .16 2.0 14 9.99 5.46 14 7.90 189 7.95 7.61 +.20 +8.5 RivrviewF n Q RIVE .40 3.6 14.55 10.11 11.25 2 11.33 11.19 +.05 +3.2 RoadrTr rs N RRTS 1 87.00 9.26 24 11.48 203 13.00 10.56 -1.14 RoanResc n N ROAN 16.30 3.66 492 5.25 1663 5.77 5.23 -.24 -37.4 RobtHalf N RHI 1.24 2.1 21 79.91 52.79 1561 57.70 6417 61.06 56.40 -3.87 +.9 RocktPh n Q RCKT 25.96 10.75 262 18.48 2544 19.68 17.50 -.53 +24.7 RockwlAut N ROK 3.88 2.3 25 198.23 141.46 1481 166.49 4968 177.35 163.78 -11.31 +10.6 RockwllM Q RMTI 6.88 2.19 319 5.27 1881 5.80 5.13 +.06 +133.2 RockyBr Q RCKY .48 1.9 14 33.45 22.44 29 25.03 181 26.67 24.53 -1.86 -3.7 RkyMChoc Q RMCF .48 5.0 12 11.75 7.95 14 9.54 61 9.71 9.20 -.20 +12.0 RogCm gs N RCI 2.00 12 55.93 46.16 324 51.52 1861 51.60 50.45 +.56 +.5 Rogers N ROG 51 206.43 89.21 138 183.61 1090 191.68 179.30 -10.59 +85.4sRoku n Q ROKU 83.35 26.30 25908 82.75 117429 86.50 62.56 +17.73 +170.1 Rollins s N ROL .42 1.2 37 43.91 32.88 1301 36.44 6614 37.68 35.68 -1.31 +.9 Roper N ROP 1.85 .5 34 363.85 245.59 309 356.20 1453 359.12 346.97 -3.99 +33.6 Rosehill n Q ROSE 9.45 1.95 72 4.38 405 4.73 4.20 -.19 +96.4 Rosehill un Q ROSEU 10.66 2.73 5.00 0 5.00 5.00 -.11 +61.8sRosettaStn N RST 26.88 14.14 338 26.32 1942 26.88 24.11 +.20 +60.5 RossStrs s Q ROST 1.02f 1.0 24 104.35 75.91 1914 97.49 8135 98.11 94.60 +.36 +17.2 RBCda pfT N RYpT 1.69 35.33 27.94 0 31.23 1 31.60 30.78 +.88 +2.5 RoyalBk g N RY 3.92f 81.56 65.76 704 78.59 3692 79.79 77.76 -1.03 +14.7 RBScotlnd N RBS 8.12 4.98 527 6.19 3113 6.30 6.13 -.18 +10.7 RylCarb N RCL 2.80 2.2 17 133.60 89.48 1505 126.07 6354 129.63 123.47 -4.82 +28.9 RoyDShllB N RDS/B 3.76 5.8 98 76.99 56.26 1009 64.49 10566 65.55 62.53 -1.00 +7.6 RoyDShllA N RDS/A 3.76 5.9 96 73.86 55.04 1966 63.55 15581 64.37 61.81 -.74 +9.1 RoyGld Q RGLD 1.06 1.3 30 98.53 70.16 375 82.92 1955 83.81 80.65 +1.60 -3.2 RoyceGVal N RGT .10e 11.12 8.29 36 10.29 101 10.53 10.20 -.24 +15.9 RoyceMC N RMT .63e 7.5 10.68 6.91 121 8.39 768 8.60 8.29 -.16 +13.1 Royce N RVT 1.22e 8.7 16.92 10.94 201 14.10 1242 14.51 13.86 -.37 +19.5sRubiconPrj N RUBI 7.50 2.06 608 6.75 4425 7.50 6.43 -.57 +81.0 Rubicon rs Q RBCN 9.46 6.93 8 7.92 52 8.38 7.69 +.14 +.3 RubiusTh n Q RUBY 33.01 12.71 383 15.41 1127 16.05 14.49 -.14 -4.2 Rudolph N RTEC 18 34.55 18.13 112 24.99 1044 28.00 24.72 -.36 +22.1 RmblOn B n Q RMBL 10.98 4.38 99 5.15 409 5.39 4.79 +.26 -4.3 RushEntA Q RUSHA .48 1.2 26 46.34 31.53 139 40.55 759 43.11 40.04 -2.21 +17.6 RushEntB Q RUSHB .48 1.2 32 46.99 32.35 6 41.54 33 43.24 41.11 -1.74 +16.7 RuthsHosp Q RUTH .52 2.0 11 33.95 21.70 241 26.26 1179 26.92 25.71 -.39 +15.5 Ryanair Q RYAAY 1.55e 2.2 121.45 65.61 474 71.92 3541 76.31 71.37 -3.98 +.8 Ryder N R 2.16 3.6 13 79.95 44.80 516 60.21 2019 64.28 59.37 -3.45 +25.0 RyersonH N RYI 40 12.95 5.99 271 11.22 1618 11.53 10.32 +.75 +77.0 RymanHP N RHP 3.60f 4.3 18 90.02 64.36 221 84.60 1961 85.87 80.00 +3.03 +26.9S -:S&P Glbl N SPGI 2.28f 1.1 31 222.00 156.68 863 214.33 5613 220.04 209.41 -3.55 +26.1 S&T Bcp Q STBA 1.08 2.7 15 47.77 35.16 52 40.11 305 41.03 39.40 -.47 +6.0 S&WSeed Q SANW 3.75 1.81 74 2.55 260 2.99 2.51 -.37 +40.9 SAP SE N SAP 1.31e 1.0 130.16 94.81 867 125.75 3766 126.56 122.76 -1.65 +26.3 SB FinGp Q SBFG .36f 2.0 13 20.53 16.05 9 17.81 59 18.41 17.81 -.55 +8.3 SB FnGp pf Q SBFGP .65 3.6 25.05 17.12 18.15 0 18.15 18.00 +.15 +1.4 SB OneBc Q SBBX .30 1.3 19 30.80 19.30 10 23.30 55 23.83 23.01 -.42 +14.0sSBA Com Q SBAC 208.50 146.13 584 210.39 2994 210.73 202.52 +3.47 +30.0 SCE TrV n N SCEpK 26.68 19.50 13 23.35 462 23.49 22.45 -.13 +11.8 SCE II prG N SCEpG 1.28 5.9 24.89 17.02 11 21.63 180 21.75 21.50 +.11 +12.2 SCE Tr pfH N SCEpH 1.44 5.9 27.88 19.87 7 24.32 30 24.42 23.99 -.01 +5.1 SCETr pfJ N SCEpJ 1.34 5.8 26.52 18.49 6 23.14 29 23.18 23.00 +.03 +14.0 SCE Tr pfL N SCEpL 1.25 5.8 24.20 17.16 170 21.49 234 21.70 21.46 -.13 +18.1 SCWorx rs Q WORX 17.10 2.51 2 5.96 22 6.60 5.56 -.33 +93.6 SEI Inv Q SEIC .66f 1.2 17 69.44 42.27 462 52.93 3073 54.21 51.83 -.72 +14.6 SelasLf rs Q SLS 6.97 .80 105 .93 850 1.00 .90 -.06 -24.4 SG Blck n Q SGBX 5.90 1.01 145 1.25 219 1.39 1.07 +.03 -53.8 SGOCO Gp Q SGOC 1.44 .80 7 1.03 26 1.09 .93 +.02 +21.2 SI Fincl Q SIFI .24 1.7 15 15.60 12.26 50 14.43 103 14.48 13.99 -.03 +13.4 Si-Bone n Q SIBN 23.03 14.08 153 16.45 645 18.14 15.60 -.93 -21.3 SIGA Tc n Q SIGA 1 8.47 4.68 148 5.61 513 5.76 5.34 +.06 -29.0 SiteCtr rs N SITC .80 5.7 9 25.25 10.71 1477 13.93 4437 13.94 13.26 +.25 +25.8 SiteCtr pf E N SITCpA SJW N SJW 1.20f 1.9 22 68.42 51.82 53 62.05 342 62.09 59.86 +.56 +11.6 SK Tlcm N SKM 28.56 22.66 594 24.45 2226 25.16 23.88 +.02 -8.8 SLGreen N SLG 3.40 4.0 32 106.54 76.77 356 84.55 1944 86.68 83.11 -2.10 +6.9 SL Grn pfI N SLGpI 1.63 6.4 26.20 24.28 9 25.55 56 25.57 25.46 +.03 +1.3 SLM Cp Q SLM .12 1.2 10 12.16 7.95 2605 10.32 12113 10.43 9.99 +.11 +24.2 SLM Cp pfB Q SLMBP 4.30e 6.6 73.00 55.80 4 65.49 15 65.91 65.25 -.38 +11.0 SM Energy N SM .10 .7 33.76 13.15 1849 15.37 12313 15.50 14.23 +.46 -.7 SmartGlb n Q SGH 4 51.64 18.27 239 20.53 1082 22.37 19.88 -1.91 -30.9 SMTC hg Q SMTX 5.98 2.30 122 3.90 433 3.99 3.47 +.28 -4.4 SORL Q SORL 6 6.88 1.77 45 3.61 246 3.70 3.56 -.10 +92.0 SP Plus Q SP 19 41.35 27.13 51 33.00 517 33.98 32.31 -.85 +11.7 SPAR Gp h Q SGRP 1.65 .45 14 .66 87 .69 .64 -.02 +22.6 SpdrDJIA N DIA 3.98e 1.5 269.28 216.97 5453 259.92 26776 264.70 255.04 -5.05 +11.5 SpdrGold N GLD 127.21 111.06 4586 121.43 21267 121.73 120.54 +.78 +.1 SpdrStxx50 N FEU 1.24e 3.7 35.95 28.73 8 33.40 240 33.99 33.00 -.75 +11.7 SpdrNoANR N NANR 37.27 27.69 32 31.10 106 31.34 30.69 -.29 +7.3 SpdrLwCbn N LOWC 1.69e 1.9 92.81 75.69 1 90.21 13 91.96 88.92 -2.40 +14.1 SpdrEuro50 N FEZ 1.18e 3.1 41.99 31.95 2852 37.52 19012 38.14 36.92 -.92 +12.8 Spd MsciCh N XINA 23.81 16.12 2 20.32 12 20.51 19.50 -1.51 +22.8 S&PEAsia N GMF 1.81e 1.9 108.48 83.98 10 96.57 150 99.78 94.70 -5.28 +10.0 SpdSol UK N ZGBR 1.33e 2.6 56.23 43.45 1 50.75 12 51.38 50.36 -1.15 +14.2 SpdSolGer N ZDEU 1.17e 2.0 65.77 50.08 1 57.72 3 58.39 56.96 -1.23 +11.2 SpdSolJpn N ZJPN .85e 1.2 81.34 64.97 0 71.45 8 73.34 70.48 -2.63 +6.5 SpdSolCda N ZCAN 1.61e 2.8 60.71 48.05 1 58.40 2 59.05 57.76 -.74 +17.7 SpdrEuSmC N SMEZ 1.15e 2.0 64.83 49.24 0 57.58 12 58.08 56.62 -1.08 +12.5 S&PChina N GXC 1.31e 1.4 117.00 81.76 328 96.79 3633 100.85 94.30 -6.69 +14.1 SpdrWldQu N QWLD 1.30e 1.7 79.55 65.43 0 78.06 4 79.01 77.68 -1.28 +13.8 SpdrEMQu N QEMM 1.31e 2.3 64.98 52.75 10 58.15 86 59.82 57.30 -2.37 +7.0 SpdrEafeSt N QEFA 1.62e 2.6 66.34 54.70 30 62.11 103 62.97 61.30 -1.34 +9.9 SpdrGblDv N WDIV 3.11e 3.9 70.01 60.00 57 67.19 137 67.68 66.21 -.90 +8.4 SpAcwiIMI N ACIM 1.50e 1.9 81.70 66.46 6 79.14 27 80.53 77.96 -1.80 +13.7 SpdEMkt s N SPEM 38.73 30.94 460 35.03 2870 36.08 34.38 -1.68 +8.3 SpdrEMDv N EDIV 1.68e 5.3 34.59 27.82 19 31.76 187 32.03 31.01 -.59 +6.4 SpdrGlbNR N GNR .93e 2.1 53.32 39.44 161 44.91 394 45.60 44.13 -1.12 +8.9 SpdrDJ RE N RWO 1.57e 3.2 50.52 42.83 72 49.75 410 50.06 48.88 -.46 +12.4 SpdrEMSmC N EWX 1.00e 2.3 51.38 39.73 39 43.70 255 44.56 42.90 -1.62 +6.7 SpdrIntDiv N DWX 2.22e 5.8 40.47 33.89 40 38.51 216 38.63 37.93 -.33 +10.2 SpdMS xUS N CWI .79e 2.2 39.86 31.69 157 36.22 804 36.92 35.65 -1.13 +10.6 SpdrSPGbl N GII 1.63e 3.2 52.19 43.66 13 51.53 81 51.64 50.70 -.45 +14.2 SpdrIntRE N RWX 1.25e 3.2 41.10 34.74 331 38.68 1600 38.73 38.22 -.09 +9.5 SpdrIntlSC N GWX 3.63e 1.6 36.36 26.63 80 30.04 331 30.68 29.51 -.96 +7.6 SpdrWldxUS N SPDW .79e 2.7 32.45 25.54 779 29.31 4000 29.78 28.84 -.73 +10.8 SP Mid N MDY 2.94e .8 374.10 284.45 924 352.44 5636 361.15 345.79 -8.58 +16.4 S&P500ETF N SPY 4.13e 1.4 294.95 233.76 112304 288.10 558645 293.31 282.30 -5.93 +15.3 SpdrRRtn N RLY .44e 1.8 27.60 22.46 4 24.87 63 25.10 24.62 -.33 +9.3 SpdrIncAll N INKM 1.08e 3.3 34.02 30.18 8 32.92 28 33.11 32.67 -.23 +7.5 SpdrGblAll N GAL 1.04e 2.6 39.01 33.82 35 37.92 71 38.39 37.47 -.64 +9.8 SpdrSenLn N SRLN 1.96 4.2 47.39 44.37 286 46.48 2357 46.69 46.31 -.22 +4.0 SpdrUShBd N ULST .16 .4 40.39 40.10 8 40.34 222 40.36 40.31 +.04 +.5 SpdrCreEq N SYE 1.63e 1.2 82.82 66.57 6 80.63 21 82.40 79.30 -2.08 +14.3 SpdrDblTac N TOTL 1.17e 48.40 46.63 122 48.27 1163 48.34 48.14 +.17 +1.9 SpdrValEq N SYV 4.21e 1.5 70.58 56.12 2 66.25 9 67.59 65.28 -1.54 +11.6 SpdrGroEq N SYG 1.85e .8 87.50 66.15 1 82.27 5 83.81 80.75 -1.91 +16.4 SpdrBiot s N XBI .44e .5 101.55 64.38 5945 83.92 28630 87.87 82.19 -2.29 +17.0 Spdr Div N SDY 3.80e 1.9 101.92 84.28 567 99.94 3650 101.62 98.25 -1.92 +11.6 SpdrGbDow N DGT 1.52e 1.8 87.41 71.64 1 83.52 4 85.29 82.54 -2.46 +10.6 SpdrHome N XHB .15e .4 41.90 30.56 1854 40.42 10756 41.29 39.64 -1.12 +24.3 SpdrS&PBk N KBE .53e 1.2 51.19 34.92 1580 44.76 8861 46.09 43.87 -1.25 +19.8 SpdrS&PCM N KCE .91e 1.6 62.03 44.34 1 56.08 8 57.47 55.47 -1.47 +17.4sSpdrS&PIn s N KIE 33.37 26.49 416 33.25 2078 33.37 32.57 -.04 +17.2 Spd LgCap s N SPLG 34.70 27.30 392 33.91 2461 34.54 33.25 -.71 +16.1 SpdrLCpG s N SPYG 38.76 30.31 987 37.91 4965 38.57 37.16 -.73 +16.6 SpdrLCapV s N SPYV 31.96 25.44 587 30.86 3015 31.44 30.23 -.69 +13.6 Spd MidC s N SPMD 37.08 27.66 348 34.09 1273 34.95 33.46 -.82 +15.9 SpdMCpG s N MDYG 57.23 43.09 64 53.46 662 54.68 52.45 -1.19 +16.6 SpdrMCpV s N MDYV 54.94 41.72 39 51.58 288 52.95 50.70 -1.43 +16.3 SpdrNY Tch N XNTK .41e .6 98.30 53.99 57 73.20 218 75.53 71.62 -2.94 +23.0 SpdrSemi s N XSD .16e .2 89.89 60.13 147 83.93 1069 86.69 81.76 -4.03 +29.7 SpdrSCp s N SLYG 70.00 50.57 244 61.12 1067 62.88 59.95 -1.53 +13.3 SpdrSCpV s N SLYV 71.23 50.55 133 62.09 665 63.84 61.03 -1.66 +15.4 SpdrRs3K s N THRK 36.71 28.88 583 35.88 2655 36.59 35.20 -.77 +16.1 SpdrWilRE N RWR 2.90e 2.9 100.33 82.22 69 98.91 369 99.89 96.75 -1.06 +15.0 SpdrShTTr N SPTS .27 .9 29.80 29.33 130 29.72 1072 29.74 29.68 +.05 +.5 SpFcStIn n N XITK 109.90 76.05 7 105.96 38 109.46 103.79 -3.84 +28.1 Spdr1500VT N VLU 4.85e 1.7 109.69 85.01 102.98 3 104.88 102.50 -2.40 +12.2 SpdrScored N CBND .99 3.1 32.36 29.74 22 31.90 47 32.02 31.85 +.03 +4.4 SpdrIntCBd N IBND .14e .4 34.87 32.21 14 33.34 46 33.47 33.19 +.03 +1.2 SpdrIGFlt N FLRN .20 .7 30.81 30.21 404 30.68 6782 30.70 30.67 +.01 +1.0sSpdrHYMu N HYMB 2.55 4.4 57.91 55.20 88 57.74 740 57.91 57.58 +.22 +3.0 SpdrWFPf N PSK 2.59e 6.1 43.90 38.53 125 42.66 889 42.66 42.44 +.03 +7.8 SpdrBarITB N BWZ .01e 32.21 30.19 6 30.59 51 30.64 30.41 +.13 -.4 SpdrBarcCv N CWB 3.55e 4.3 54.99 45.13 951 52.48 4445 53.50 51.84 -1.38 +12.2 SpdrLTBd s N SPLB 27.30 24.80 177 27.04 878 27.19 26.96 +.01 +6.5 SpdrITBd N SPIB .92 2.7 34.24 32.70 455 34.12 3855 34.17 34.08 +.08 +3.3 SpdrBarMBB N MBG .83 3.2 25.91 24.76 30 25.75 439 25.83 25.72 +.03 +1.3 SpdrEMBd N EBND 28.70 25.43 81 26.47 682 26.52 26.20 -.13 -.2 SpdrShTHiY N SJNK 1.58 5.8 27.60 25.63 2371 27.11 19413 27.23 27.01 -.10 +4.1 SpdShTBd N SPSB .40e 1.2 30.60 29.98 1165 30.49 4548 30.49 30.45 +.03 +1.2 SP IntTip N WIP .41e .3 56.42 51.52 16 53.67 96 53.76 53.25 -.05 +3.2 SPLIntTB s N BWX 28.45 26.76 147 27.75 2580 27.84 27.62 +.09 +.5 SpdrTrans s N XTN .25e .4 69.25 50.58 9 61.46 89 63.87 60.29 -2.53 +15.0 SpdrTelcm N XTL .68e 1.0 77.41 58.68 38 70.26 59 72.85 68.97 -3.08 +12.0 SpdrHCSv s N XHS .61e .1 77.35 59.58 6 65.33 147 65.70 63.92 +.55 +4.4 SpdrHCEq s N XHE 3.22e .1 89.07 64.04 60 77.85 232 80.54 76.02 -1.82 +11.1 SpdrSf&Sv s N XSW .19e .2 98.92 69.55 49 95.10 217 97.98 92.84 -2.79 +27.6 SpdrMLCrs N CJNK 1.01e 3.9 26.23 24.34 42 25.95 112 26.07 25.87 -.11 +5.1 SpdrAerDf s N XAR 1.70e 1.0 101.22 73.23 76 98.24 363 98.56 96.18 -.09 +24.5 SpdAgBd n N SPAB 28.58 27.24 534 28.45 2828 28.48 28.38 +.09 +2.2 SpdrBarcTip N IPE 1.04e 1.7 55.83 53.24 45 55.43 274 55.46 55.23 +.18 +2.9 SprBl 1-3b rs N BIL 91.64 91.37 967 91.50 6075 91.50 91.45 +.05 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, May 11, 2019

PAGE 53

SpdLgTr s N SPTL 36.47 32.29 1228 35.91 3272 36.10 35.68 +.31 +2.5 SpdrLehIntTr N ITE .74 1.2 60.61 57.60 98 60.21 531 60.35 60.08 +.25 +1.1 SpdrS&P RB N KRE .74e 1.3 66.04 43.95 6874 55.09 35607 56.74 54.01 -1.55 +17.7 Spdr1500MT N MMTM 1.61e 1.3 132.75 100.68 124.75 28 127.13 123.06 -2.76 +15.7 SpdDorWrF Q DWFI 24.48 22.00 10 23.18 50 23.25 23.15 -.05 +4.4 SpdrRetl s N XRT .49e 1.1 52.96 38.10 7580 44.13 30575 45.68 43.33 -1.71 +7.7sSpdNuBMu s N TFI 49.70 46.64 156 49.64 723 49.71 49.47 +.19 +3.2 SpdrPhm s N XPH 3.00e .9 49.97 34.51 26 40.55 256 41.35 39.40 -.36 +10.7 SpdrOGEx N XOP .73e 2.5 45.45 23.89 16067 29.79 109842 30.23 29.00 +.17 +12.3 SpNuBST rs N SHM 48.58 47.41 291 48.50 1052 48.54 48.45 +.09 +.9 SpdrGendr N SHE 78.06 60.01 10 71.84 52 72.96 70.53 -1.28 +12.7 SpdrOGEq N XES .49e 4.7 19.19 8.14 718 10.48 4805 11.08 10.30 -.49 +16.3 SpdR1KLVF N ONEV 79.30 64.13 2 78.05 33 79.08 76.90 -1.11 +15.8 SpdrMetM N XME .24e .9 38.77 25.06 1477 28.12 8971 29.05 27.64 -1.09 +7.4 SpdrR1KMo N ONEO 77.52 59.41 1 71.98 1 73.17 71.21 -1.49 +14.8 SpdrR1KYF N ONEY 75.30 59.35 1 70.11 10 71.11 69.06 -1.45 +13.3 SpdSPXHiD N SPYD 38.90 32.34 596 37.97 2596 38.59 37.28 -.71 +11.4 SpdrFosFFr N SPYX 71.87 56.92 9 70.04 90 71.71 68.87 -1.74 +14.9 SpdrR1KLV N LGLV 5.40e 1.7 104.34 83.75 37 103.77 217 104.16 101.68 -.42 +16.5 SpdrUsaSt N QUS .54e 86.55 68.65 45 84.45 541 85.80 83.00 -1.58 +15.9 Spd SP600 s N SLY 78.25 56.30 143 68.51 378 70.45 67.30 -1.81 +14.2 SpdrSPXBbk N SPYB .41e 68.25 53.10 0 66.28 21 67.76 65.70 -1.94 +16.7 SpdrSCap n N SPSM 34.15 24.79 428 30.86 1221 31.73 30.31 -.78 +17.1 Spdr1-10Tip N TIPX .08e .4 19.38 18.74 32 19.28 138 19.28 19.23 +.05 +2.1 SpdrR2KLV N SMLV 2.16e 2.3 100.17 79.35 7 93.51 49 95.42 92.49 -1.54 +12.8 SPI Eng rs Q SPI 6.60 2.32 6 3.47 165 4.37 3.36 -.88 +305.4 SPS Cmce Q SPSC 82 115.00 68.80 181 104.36 867 107.91 100.15 -2.60 +26.7 SPX Cp N SPXC 16 39.28 25.22 145 32.81 1504 35.98 32.01 -2.77 +17.1 SPX Flow n N FLOW 16 54.13 27.23 180 38.94 1657 41.67 38.24 -3.06 +28.0 SRC Eng A SRCI 4 13.32 4.01 3037 5.71 17173 6.02 5.62 -.23 +21.5 SS&C Tch s Q SSNC .40f .7 45 67.73 40.96 1306 58.86 7333 60.59 57.17 -1.14 +30.5 SSLJ.cm rsh Q SSLJ 23.95 1.25 7 3.36 126 3.80 3.35 -.28 +103.6 SSR Mng g Q SSRM 21 15.17 8.11 841 10.73 3917 11.52 10.71 -.39 -11.2 STMicro N STM .40 2.4 12 26.43 12.00 5106 16.85 21756 17.61 16.43 -1.60 +21.4 SVB FnGp Q SIVB 18 333.74 177.70 351 247.89 1807 259.55 243.00 -10.72 +30.5 SVMK n Q SVMK 20.00 10.05 1929 16.82 6624 18.30 16.26 -1.04 +37.1sSABESP N SBS .39e 3.4 12.36 5.58 2018 11.45 11769 12.36 11.22 -.41 +41.9 SabnR N SBR 3.49e 7.1 52.59 30.27 11 48.90 93 49.18 45.62 +2.15 +31.2 SabraHltc Q SBRA 1.80 9.1 9 23.83 15.70 1280 19.75 6724 20.10 19.15 -.25 +19.8tSabreCorp Q SABR .56 2.7 12 26.78 20.30 1489 20.56 11382 21.59 20.13 -1.34 -5.0 SachemC n A SACH .52e 11.5 4.85 3.57 151 4.52 553 4.64 4.36 +.11 +15.6 SAExplr rs Q SAEX 73.80 1.82 74 3.38 598 3.49 3.26 +80.7 SafeBulk N SB .04 2.5 3.90 1.28 221 1.60 1926 1.75 1.55 -.21 -10.1 SafeBlk pfC N SBpC 2.00 9.3 24.88 16.00 1 21.54 20 22.00 20.80 -.03 +17.4 SafeB pfD N SBpD 2.00 9.3 24.46 15.54 3 21.50 38 21.64 20.90 -.05 +15.0 SafegdSci N SFE 13.60 7.98 32 11.70 199 11.96 11.29 -.02 +35.7 SaftyInsGr Q SAFT 3.20 3.4 15 99.70 76.45 32 94.44 165 96.07 92.22 -.44 +15.4 SagaComm Q SGA 1.20a 4.0 7 40.10 30.05 1 30.36 8 31.69 30.36 -1.34 -8.6 SageThera Q SAGE 177.14 79.88 444 166.02 1827 172.54 162.22 -1.32 +73.3 Saia Inc Q SAIA 19 87.05 52.04 165 66.57 1018 69.26 63.53 -1.70 +19.3tSailptTch n N SAIL 34.60 18.95 2012 19.74 15009 28.60 18.48 -8.76 -16.0 StJoe N JOE 52 18.45 12.63 107 17.10 546 17.56 16.93 -.45 +29.8 SalemMd h Q SALM .26 12.9 7 6.25 1.85 25 2.01 162 2.17 2.01 -.11 -3.8 Salesforce N CRM 167.56 113.60 4434 159.94 23851 162.84 152.39 -3.40 +16.8 SalMidMLP N SMM .68 7.7 10.90 6.80 114 8.88 574 8.88 8.59 +.05 +20.1 SalisbryBc Q SAL 1.12 2.8 13 48.44 33.20 5 39.43 11 40.23 38.52 -.54 +9.0 SallyBty N SBH 10 23.61 13.72 2073 16.26 7623 16.85 16.10 -.27 -4.6tSJuanB N SJT .41e 10.0 9 7.32 3.84 99 4.13 992 4.39 3.84 -.25 -14.0 SanchzM rs A SNMP .60 23.3 13.25 1.27 42 2.57 676 2.74 2.32 +.32 +49.4sSanderFm Q SAFM 1.28 .8 17 154.30 93.98 301 152.91 1778 154.82 145.15 +1.26 +54.0 SandRidge N SD 18.27 6.98 364 8.47 2527 8.51 7.82 +.29 +11.3 SandRMiss N SDT .22e 23.3 1 2.30 .75 39 .96 506 1.02 .95 +.02 +20.0 SandRMs2 N SDR .21e 22.8 1 2.00 .76 48 .94 636 .00 .90 +.04 +10.8 SandRdgP N PER .50e 23.1 5 3.00 1.70 99 2.18 1035 2.29 2.11 +.06 +15.3 SandstG g A SAND 5.89 3.48 1251 5.07 5606 5.32 5.05 -.08 +10.0 SndySpr Q SASR 1.20f 3.5 11 43.87 29.83 103 34.49 610 35.76 34.12 -.77 +10.1 Sanfilp Q JBSS .55a .7 26 83.57 53.12 56 78.26 333 80.19 75.83 -1.86 +40.6 SangTher Q SGMO 19.25 6.26 1905 10.11 8830 11.99 9.33 -1.46 -11.9 Sanmina Q SANM 16 34.71 22.30 257 32.14 2530 34.52 30.98 -2.10 +33.6 Sanofi Q SNY 1.74e 4.2 45.62 37.43 1474 41.09 5570 43.48 40.68 -.85 -5.3 Sanofi rt Q GCVRZ .60 .15 14 .50 177 .51 .49 +4.2 SantCUSA N SC .80e 6 22.91 16.10 954 21.25 4946 21.65 20.85 -.20 +20.8 SaratogaI N SAR 2.16f 8.6 28.30 18.60 28 24.98 161 25.60 24.65 -.62 +25.5 SaratIn23 n N SAB 1.69 6.6 26.13 24.49 1 25.51 19 25.76 25.51 -.21 +1.1 SareptaTh Q SRPT 176.50 84.09 1002 122.00 5339 122.83 112.88 +1.14 +11.8 Sasol N SSL 1.41e 4.5 39.73 27.40 181 31.28 586 31.48 30.25 -.72 +6.8 SaulCntr N BFS 2.12 3.9 18 60.65 45.49 62 54.16 249 56.85 53.60 -1.55 +14.7 SaulCtr pfC N BFSpC 1.72 6.8 26.50 23.66 1 25.45 13 25.53 25.16 -.08 +2.2 SaulCt pfD N BFSpD 24.89 20.62 2 24.29 10 24.47 23.97 -.21 +16.3 Savara rs Q SVRA 14.06 6.21 147 11.21 717 11.41 10.52 +.08 +48.1 scPhrma n Q SCPH 15.70 2.44 71 3.50 405 3.99 3.27 -.10 -6.9tScanSource Q SCSC 13 44.30 32.02 283 31.92 848 37.83 31.76 -6.43 -7.2 Schlmbrg N SLB 2.00 5.1 24 75.43 34.99 12798 39.56 52988 41.49 38.65 -1.72 +9.6 Schmitt h Q SMIT 38 4.12 2.00 24 2.29 73 2.37 2.20 -.00 -18.8 SchndrNt n N SNDR .24 1.2 30.52 17.56 707 19.74 3718 20.78 19.30 -1.04 +5.7 Schnitzer Q SCHN .75 3.2 3 37.95 20.94 160 23.53 793 24.55 22.74 -.89 +9.2 ScholRck n Q SRRK 30.00 13.09 77 21.07 217 23.35 20.20 -.99 -8.3 Scholastc Q SCHL .60 1.5 65 47.94 36.30 115 39.20 498 41.31 38.67 -1.92 -2.6 SchultSpcl n Q SAMA 18.00 9.56 9.86 73 9.86 9.82 +.02 +2.2 SchultSp un Q SAMAU 10.24 9.91 5 10.18 5 10.18 10.18 +2.3 SchwUSMkt N SCHB .96e 1.4 71.36 56.12 1167 69.34 5365 70.69 68.01 -1.49 +15.7 SchwUSLgC N SCHX .98e 1.4 70.53 55.87 1920 68.89 6599 70.17 67.56 -1.46 +15.4 SchwLCGr N SCHG .63e .8 83.46 64.30 1523 81.39 5062 83.02 79.74 -1.79 +18.1 SchwLCVal N SCHV 1.14e 2.1 57.52 46.25 448 55.42 2017 56.31 54.38 -1.03 +12.4 SchwMCap N SCHM .59e 1.0 58.83 44.97 382 56.28 2254 57.45 55.22 -1.27 +17.4 SchUSSmC N SCHA .76e 1.1 78.34 57.04 736 71.64 2565 73.63 70.33 -1.76 +18.1 SchwEMkt N SCHE .49e 1.9 28.35 22.82 1163 25.67 6333 26.40 25.19 -1.22 +9.1 Sch 1000 n N SCHK 29.02 22.97 141 28.37 1063 28.89 27.83 -.61 +15.7 SchEMLgC N FNDE .39e 1.4 31.06 25.15 317 27.34 2081 28.12 26.88 -1.19 +5.8 SchIntSmCo N FNDC .55e 1.8 36.79 27.16 166 30.86 1170 31.52 30.37 -1.00 +8.8 SchIntLgCo N FNDF .61e 2.2 31.29 24.35 323 27.45 2273 28.06 27.09 -.86 +8.8 SchUSSmCo N FNDA .36e .9 41.83 30.98 177 38.07 2043 39.05 37.42 -.93 +15.9 SchUSLgCo N FNDX .54e 1.4 40.40 31.85 302 38.48 1967 39.14 37.75 -.76 +13.2 SchUSBrd N FNDB .61e 1.6 40.32 31.63 11 38.20 118 38.84 37.58 -.79 +14.1 SchwUSDiv N SCHD 1.13e 2.1 54.75 44.03 971 52.67 5012 53.75 51.67 -1.32 +12.1 SchwIntEq N SCHF .71e 2.3 34.83 27.33 3759 31.43 18283 31.97 30.95 -.84 +10.9 SchwAggBd N SCHZ 1.09 2.1 51.93 49.47 356 51.69 2023 51.77 51.58 +.14 +2.2 SchwREIT N SCHH .89e 2.0 45.09 36.73 438 44.43 3262 44.88 43.41 -.44 +15.4 SchIntUSTr N SCHR .86 1.6 53.96 51.31 647 53.60 2721 53.71 53.47 +.22 +1.2 SchSTUSTr N SCHO .35 .7 50.25 49.42 752 50.11 3364 50.14 50.05 +.08 +.4 SchUSTips N SCHP 55.24 52.75 444 55.08 1877 55.09 54.87 +.20 +3.4 SchwIntSC N SCHC .59e 1.8 37.75 27.92 189 32.29 974 32.79 31.79 -.86 +11.0 Schwab N SCHW .68f 1.5 18 60.22 37.83 6111 45.85 29008 46.41 44.49 -.39 +10.4 Schwb pfC N SCHWpC 1.50 5.7 27.05 24.58 20 26.55 107 26.58 26.31 +.04 +4.5 Schwb pfD N SCHWpD 26.89 24.38 28 26.50 201 26.53 26.29 +.10 +6.0 SchwitMau N SWM 1.76 5.7 11 45.48 24.35 453 31.01 1807 32.51 30.86 -.31 +23.8stSciPlay n Q SCPL 15.64 14.01 873 15.10 7637 15.70 14.01 +1.9 SciApplic N SAIC 1.48f 1.9 17 93.31 58.19 270 76.67 1624 76.89 73.62 +1.65 +20.4 SciGames Q SGMS 62.80 14.79 1416 22.07 12959 23.15 18.68 +.25 +23.4 ScorpioB19 N SLTB 1.88 7.4 25.64 25.00 3 25.45 18 25.47 25.41 +.05 +1.0 ScorpBlk rs N SALT .08 1.6 7.95 3.57 305 4.98 2583 5.54 4.96 -.55 -9.9 ScorpioT 20 N SBNA 1.69 6.7 25.75 22.93 0 25.31 9 25.61 25.25 -.02 +3.5 ScorpTk rs N STNG .40 1.5 32.50 14.75 780 27.57 3843 27.74 25.89 -.16 Scotts N SMG 2.20 2.5 21 94.49 57.96 423 89.71 2500 93.47 89.02 -3.18 +46.0 ScrippsEW Q SSP .20 .9 70 23.41 10.69 812 21.60 2520 23.24 20.06 -.66 +37.3 Scynexis Q SCYX 2.15 .35 364 1.49 2293 1.59 1.40 -.01 +209.1 Sea Ltd n N SE 26.30 10.06 4226 25.69 19210 25.86 23.92 +.49 +126.9 SeaChange Q SEAC 3.47 1.13 74 1.25 453 1.38 1.25 -.08 -.8 SbdCp A SEB 9.00 .2 15 4743.71 3434.71 0 4275.00 346 4549.99 4137.01 -107.91 +20.8 SeabGld g N SA 15.30 10.25 226 11.42 1343 12.20 11.29 -.29 -13.7 SeacstBkg Q SBCF 21 34.95 21.74 209 27.17 1089 28.58 26.80 -1.24 +4.4 SeacorHld N CKH 57.95 34.63 41 44.12 314 46.80 43.12 -1.79 +19.2 SeacrMar N SMHI 26.20 11.42 19 13.55 123 13.69 12.56 +.29 +15.2tSeadrill n N SDRL 26.72 6.80 342 7.24 2754 8.05 6.80 -.68 -25.7tSeadrill N SDLP .04 6.5 3.94 .62 78 .62 580 .71 .61 -.08 -64.5 SeagateT Q STX 2.52 5.3 10 60.01 35.38 3323 47.40 18485 49.78 46.07 -2.20 +22.8 SealAir N SEE .64 1.5 22 47.13 30.22 1061 43.38 7978 44.68 42.21 -1.65 +24.5tSeanrgM rs Q SHIP 16.35 1.75 401 1.82 2295 4.17 1.75 -2.32 -75.9 SearsH&O Q SHOS 3.35 1.57 6 2.35 39 2.48 2.28 -.08 +10.3 Seaspan N SSW .50 5.1 15 10.72 7.05 558 9.80 4217 10.21 9.46 -.50 +25.2 Seaspn pfE N SSWpE 2.06 8.2 26.30 19.40 7 25.05 71 25.06 24.94 -.01 +4.8 Seaspn pfD N SSWpD 1.99 8.1 25.48 18.95 2 24.60 44 24.95 24.51 -.35 +6.7 Seaspn pfH N SSWpH 25.57 18.31 4 24.63 83 24.81 24.60 -.23 +8.9 Seaspn pfG N SSWpG 25.99 19.63 7 25.09 56 25.18 24.82 -.08 +5.6 Seaspan n N SSWA .50 1.9 26.00 23.30 9 25.80 47 25.90 25.47 +.20 +9.1 SeaSpine n Q SPNE 20.75 10.64 46 15.31 298 15.50 14.38 -.05 -16.1 SeattGen Q SGEN 84.37 50.71 398 67.64 3182 69.01 65.58 +.39 +19.4 SeaWorld N SEAS 55 32.47 15.94 1904 27.43 18857 28.38 24.75 +1.22 +24.2 SecndSgh h Q EYES 2.25 .64 121 .96 520 1.01 .93 -.04 +7.8 Secoo n Q SECO 15.48 7.86 68 9.50 485 9.92 9.01 -.14 +4.7 SecWkA A n Q SCWX 24.91 10.20 209 18.16 771 19.33 17.37 -.45 +7.5 SecNtl lf Q SNFCA .23t 3 5.65 4.58 0 5.10 25 5.25 5.02 +3.8 Seelos rs Q SEEL 17.40 1.32 482 2.86 2043 3.02 2.78 -.08 -50.3 SelectBc lf Q SLCT 16 14.25 10.14 5 11.78 36 12.18 11.43 -.22 -4.8 SelEngS n N WTTR 17.86 6.05 587 11.35 2407 11.65 10.84 +.05 +79.6 SelIntCon n Q SIC 14.73 5.94 300 13.02 538 13.70 12.39 -.08 +73.1 SelMedHld N SEM 10 21.65 12.96 748 14.69 3596 14.95 14.23 +.20 -4.3 SelectaB n Q SELB 16.55 1.41 177 2.37 959 2.53 2.15 +.02 -10.9 SelectvIns Q SIGI .80 1.1 25 72.60 53.55 121 71.53 716 72.05 69.25 +.64 +17.4tSemGroup N SEMG 1.89 14.8 26.79 11.69 2194 12.78 9650 13.37 11.69 +.47 -7.3 SemiMfg N SMI 15 7.37 3.74 161 5.21 1159 5.42 5.01 -.54 +21.7 SmLEDS h Q LEDS 6.25 2.46 13 3.04 125 3.15 2.96 -.04 +12.6 SempraEn N SRE 3.87f 3.0 20 130.00 100.49 1317 129.21 7301 129.21 124.67 +1.76 +19.4 Sempra pfA N SREpA 108.26 95.11 72 107.53 314 107.64 105.42 +.90 +13.1 Sempr pf B N SREpB 108.53 105.51 2 108.11 43 108.11 105.75 +1.19 +.8 Semtech Q SMTC 63 60.55 41.28 222 51.34 1534 53.88 49.84 -3.23 +11.9 SenecaB Q SENEB 35.37 24.08 24.08 0 -18.3 SenecaA Q SENEA 35.90 23.60 14 25.12 67 25.51 24.34 -11.0 SenesTch Q SNES 2.37 .30 558 1.67 2306 1.95 1.58 -.15 +185.5tSenHous Q SNH .60m 7.4 5 19.18 7.77 2705 8.15 14307 8.50 7.77 -.32 -30.5 SenHous 42 Q SNHNI 1.41 6.4 25.52 17.55 18 21.85 100 22.07 21.49 +.05 +8.2 SenHous 46 Q SNHNL 1.56 6.2 26.62 20.05 8 24.97 139 25.00 24.60 +.29 +10.0 Senmiao n Q AIHS 8.50 3.08 146 4.72 821 5.12 4.33 -.11 +23.9 Sensient N SXT 1.44 2.0 19 78.40 51.93 190 70.82 1318 73.01 69.38 -1.28 +26.8 SensusHlt n Q SRTS 9.23 5.31 281 5.38 420 6.67 5.35 -.94 -27.4 SensusHl wt Q SRTSW .67 SentEn n Q STNL 14.21 9.70 5 10.11 445 10.11 10.10 +.9 SentEn un Q STNLU 11.95 8.03 10.23 1 10.27 10.23 -.05 -.7 SequansC N SQNS 2.24 .75 89 1.08 785 1.15 .95 -.02 +38.5 SeqentBr Q SQBG 2.28 .67 38 .85 453 1.05 .84 -.09 +6.3 SeresTh n Q MCRB 9.75 4.42 346 4.60 1428 5.09 4.51 -.44 +1.8 Seritage n N SRG 1.00 2.2 51.89 30.60 85 45.85 755 46.43 44.52 -.21 +41.8 Seritge pfA N SRGpA 1.75 7.2 25.30 19.54 2 24.22 27 24.29 23.95 +10.1 ServiceCp N SCI .72f 1.7 18 47.09 35.19 717 42.59 5335 42.90 41.15 +.57 +5.8sServiceMst N SERV 56.50 34.28 877 53.57 7042 56.50 48.54 +4.36 +45.8sServcNow N NOW 273.82 147.63 1748 274.90 8469 275.20 257.50 +6.38 +54.4 SvcSource Q SREV 4.47 .85 273 1.05 2153 1.12 1.00 -.02 -2.8 ServiFst s Q SFBS .60 1.8 15 44.95 29.90 104 34.11 553 34.87 33.36 -.37 +7.0 Servotr A SVT .16e 1.3 13.70 8.69 0 12.49 4 12.70 12.25 -.17 +25.5 SesenBio Q SESN 3.44 .66 3482 1.16 12447 1.41 1.13 -.14 -18.3 SevernBcp Q SVBI .12 1.3 24 9.94 7.22 5 8.97 34 9.30 8.82 -.14 +12.4 ShakeShk n N SHAK 70.12 40.67 840 60.39 5327 60.97 56.63 +.19 +33.0 Sharps Q SMED 4.22 2.97 3 3.51 31 3.64 3.33 -.04 +1.7 SharpSprg Q SHSP 21.10 6.60 191 18.35 377 20.04 16.75 -1.81 +45.3 ShawCm g N SJR 1.18 85 21.50 17.50 323 20.37 1610 20.43 19.89 +.28 +12.6 ShellMidst N SHLX 1.66f 8.2 14 25.08 15.86 566 20.18 2522 20.29 19.62 +.09 +23.0 ShndTele s Q SHEN .27f .7 51.41 29.93 174 41.49 805 42.68 40.84 -1.09 -6.2 Sherwin N SHW 4.52 1.0 33 479.64 355.28 498 439.92 2791 455.83 436.50 -15.99 +11.8 ShiftPixy n Q PIXY 5.37 .70 95 .78 528 .85 .77 -.05 -56.2 Shiloh Q SHLO 4 12.28 5.37 46 5.62 239 6.02 5.60 -.34 -3.6 Shineco Q TYHT 5 2.47 .43 88 1.10 620 1.15 1.08 -.02 +89.7 ShinhanFn N SHG 45.35 34.02 49 38.18 348 38.79 37.41 -.30 +7.6 ShipFin N SFL 1.40 11.0 12 15.65 10.31 399 12.77 1942 12.98 12.50 -.18 +21.3 ShoeCarnvl Q SCVL .32 1.0 21 45.00 23.62 243 32.99 1333 35.90 32.61 -3.03 -1.6sShopify n N SHOP 266.72 117.64 1675 258.83 10955 266.72 252.64 -5.20 +86.9 ShoreBcsh Q SHBI .40 2.5 17 20.08 12.95 3 16.16 43 16.43 15.72 -.12 +11.1 ShotSpot n Q SSTI 66.14 26.55 937 44.56 1517 58.61 41.19 -10.38 +42.9 Shutterfly Q SFLY 100.34 35.08 597 44.07 3041 46.27 43.15 -1.57 +9.5 Shutterstk N SSTK 3.00e 43 55.76 31.77 178 39.88 1094 40.89 38.70 -.69 +10.7 SiNtx Tc Q SINT 4.12 .16 236 .19 1129 .21 .18 -.02 +4.4 SibanyeG N SBGL .14r 3.9 4.94 2.02 1997 3.60 9307 3.83 3.44 -.02 +27.2 SiderurNac N SID 4.60 1.91 2460 3.62 15388 3.65 3.37 +.06 +65.3 SiebertFn Q SIEB .10a .9 20.80 7.21 11 10.68 53 10.92 10.25 +.18 -26.1tSiennaBi n Q SNNA 18.75 1.62 174 1.56 657 2.02 1.47 -.41 -32.8tSientra Q SIEN 26.79 6.97 466 7.05 3028 8.85 6.90 -1.35 -44.5 SierraBc Q BSRR .72 2.7 14 31.19 22.68 18 26.83 118 27.98 26.16 -.73 +11.7tSierraMt n A SMTS 2.90 1.35 16 1.37 49 1.44 1.34 -.05 -22.2 SierOnc g n Q SRRA 3.70 1.05 202 1.45 1481 1.52 1.35 +.01 +9.8 SierraWr Q SWIR 15 22.58 10.80 704 14.15 1515 14.55 12.89 +.77 +5.4 Sifco A SIF 6.01 2.69 0 2.84 4 2.97 2.75 +.00 -17.7 SifyTech Q SIFY .02e 1.2 2.10 1.04 48 1.41 105 1.43 1.39 -.02 -5.4 SigmaL hn Q SGLB 3.00 .73 28 1.39 177 1.69 1.35 -.10 -7.3 Sigmatr Q SGMA 35 7.95 2.27 23 2.77 115 2.85 2.52 +.07 +17.9 SignatBk Q SBNY 2.24 1.8 137.94 98.54 563 126.93 1909 134.01 125.01 -6.04 +23.5 SignetJwlrs N SIG 1.48 6.5 71.07 21.64 1212 22.88 7929 23.87 22.07 -.27 -28.0 SilganHld s Q SLGN .44 1.5 17 30.90 22.24 330 30.16 1914 30.63 29.45 -.28 +27.7 SilcLtd Q SILC 1.00 3.2 9 45.50 30.25 84 31.50 250 32.44 31.00 -1.14 -9.8 SilcnLab Q SLAB 93 110.70 73.13 253 101.44 1449 105.80 99.57 -5.51 +28.7 SilicnMotn Q SIMO 1.20 2.9 16 61.85 31.73 410 42.00 1989 42.88 38.54 +2.48 +21.7sSilkRdMd n Q SILK 42.93 30.87 295 44.72 957 45.53 37.59 +6.61 +23.6 SilvrSun n Q SSNT .05e 54 4.56 2.00 2.71 1 2.71 2.60 +.11 +16.9tSilvrbow n N SBOW 31.94 16.71 31 17.00 165 18.08 16.71 -.80 -28.1 Silvercrest Q SAMG .60 4.1 20 18.27 12.00 11 14.69 79 15.21 14.39 -.31 +11.0 SlvrcpMt n A SVM .02 43 3.12 1.83 167 2.15 973 2.27 2.13 -.05 +2.1 SimmnsFst s Q SFNC .64f 2.6 11 33.45 22.64 302 25.02 1826 25.97 24.49 -.98 +3.7 SimonProp N SPG 8.20 4.7 23 191.49 152.50 1280 175.21 6762 179.09 170.84 -4.20 +4.3 Simon pfJ N SPGpJ 4.19 6.0 72.50 66.50 2 70.37 5 71.25 69.68 -.49 +2.4 SimplyGd n Q SMPL 23.29 12.64 538 22.70 1687 23.10 21.82 +.34 +20.1 SimpsnM N SSD .92f 1.4 25 78.36 49.54 152 67.29 1335 67.52 65.34 +.52 +24.8sSimulations Q SLP .24 1.0 51 23.95 16.70 91 24.36 238 24.50 22.47 +1.17 +22.4 Sina Q SINA 32 100.38 51.76 965 55.73 7175 60.56 55.01 -7.17 +3.9sSinclair Q SBGI .80 1.3 18 66.57 25.13 1290 61.81 29699 66.57 49.50 +16.86 +134.7tSinoGlobl Q SINO 1.65 .73 43 .80 265 .89 .73 -.11 +3.7 SinopcShg N SHI 74.09 42.01 55 42.83 195 44.52 42.71 -2.35 -.8 SiriusInt n Q SG 17.95 10.50 6 14.50 15 14.99 13.50 +.50 +9.0 SiriusXM Q SIRI .05 .8 29 7.70 5.48 20251 5.74 128027 5.86 5.63 -.13 +.5 Siteone n N SITE 53 95.49 45.32 207 64.70 1971 65.98 61.05 +1.22 +17.1 SitoMobl rs Q SITO 4.17 .74 69 1.91 464 2.29 1.72 +.10 +112.2 SixFlags N SIX 3.28 6.0 18 73.38 46.68 680 54.88 4367 55.29 53.45 -.01 -1.3 Skechers s N SKX 16 35.66 21.45 1565 29.46 9331 31.39 28.62 -2.55 +28.7 SkySolar Q SKYS 6 1.58 .45 33 .64 302 .68 .62 -.03 +20.8 SkyWest Q SKYW .48 .8 12 65.80 42.38 122 60.67 812 61.79 58.68 -1.11 +36.4 Skyline N SKY 32 34.78 12.72 415 21.10 2104 21.71 19.95 -.68 +43.6 SkywksSol Q SWKS 1.52 1.8 13 104.20 60.12 1715 82.56 10391 86.79 80.60 -5.04 +23.2 SleepNmbr Q SNBR 25 49.56 26.22 449 34.96 2841 35.69 33.79 -.63 +10.2 Smart&Fnl N SFS 25 7.40 4.45 337 6.51 1376 6.60 6.48 -.06 +37.3 SmartFn rs Q SMBK 16 27.69 16.17 13 20.83 78 21.49 20.58 -.37 +14.0 SmartSnd n Q SND 8.14 1.92 405 3.89 1883 4.28 3.71 +.02 +75.2 Smartsh n N SMAR 49.04 18.80 1038 41.38 4961 42.30 39.58 -.61 +66.5sSmith&N N SNN .70e 1.6 75 42.52 32.22 673 42.69 2359 42.76 41.19 +.49 +14.2 SmithAO s N AOS .88 1.8 20 65.57 40.34 1085 50.22 6664 52.81 49.21 -3.42 +17.6sSmthM hrs Q SMSI 3.48 1.62 151 3.19 1162 3.48 2.81 -.06 +77.2sSmucker N SJM 3.40 2.7 16 126.23 91.32 548 126.90 3280 127.04 123.00 +3.36 +35.7 SnapInc A n N SNAP 14.47 4.82 23091 10.49 94012 11.86 10.28 -1.31 +90.4 SnapOn N SNA 3.80 2.3 16 189.46 135.29 455 168.28 2711 171.13 164.77 -3.18 +15.8stSoYoung n Q SY 22.80 16.89 583 19.75 8856 22.80 16.89 -1.02 -4.9 SocCapH n N IPOA 10.35 9.83 293 10.32 776 10.35 10.27 +.01 +3.2 SocCapH un N IPOA/U 11.58 10.10 212 10.68 261 10.70 10.45 -.01 +4.4 SocilRltyA n Q SRAX 4 6.00 1.55 559 5.11 1547 5.21 4.04 +.27 +150.5tSocQ&M N SQM .99e 2.8 21 58.69 33.58 660 34.99 4971 36.45 33.58 -1.30 -8.6 SocketM n Q SCKT 2.88 1.35 6 2.31 49 2.50 2.25 -.05 +54.0tSofi Sl500 n N SFY 10.27 9.87 53 9.98 202 10.18 9.82 -.22 -.9tSofi Nx500 n N SFYX 10.28 9.66 3 9.89 39 10.14 9.66 -.25 -2.0stSofi 50 n N SFYF 2 19.95 2 20.09 19.58 stSofiGigE n Q GIGE 19.78 19.41 6 19.63 8 19.93 19.36 -.8 Sogou n N SOGO 39 15.50 4.80 432 5.45 2930 5.71 5.31 -.36 +3.8 Sohu.cm h Q SOHU 37.93 14.90 236 18.66 1845 19.50 17.68 -1.34 +7.1 Sol-Gel n Q SLGL 9.96 5.41 10 7.50 163 7.50 6.99 +.47 +24.6 SolarCap Q SLRC 1.64 7.7 12 22.00 18.45 72 21.23 355 21.72 21.10 -.26 +10.6 SolarSCap Q SUNS 1.41 8.2 15 17.56 14.50 27 17.13 169 17.36 16.94 -.08 +13.3 SolarEdg n Q SEDG 21 70.74 32.43 972 53.01 10382 54.50 43.10 +8.45 +51.0 SolarOilf n N SOI .40 2.3 20.18 10.50 697 17.47 3632 18.85 17.23 -.67 +44.5 SolenoTh rs Q SLNO 5.07 1.11 78 2.03 355 2.10 1.98 -.03 +18.9 SolidBio n Q SLDB 54.84 5.97 213 9.18 1208 10.20 9.18 -.66 -65.7 Solignx wt Q SNGXW .55 Soligenix h Q SNGX 2.20 .65 12 .72 117 .74 .68 +.01 -16.3 Solitario A XPL .54 .19 24 .37 466 .39 .35 -.02 +59.5 Soliton n Q SOLY 15.00 4.12 252 13.60 653 13.77 10.80 +1.33 +179.3 SonicAut N SAH .40 2.0 10 23.60 12.78 249 19.82 1304 20.83 19.31 -.11 +44.0stSonimTc n Q SONM 1314 10.99 1314 12.99 9.66 sSonocoP N SON 1.72f 2.7 26 64.46 50.30 439 63.11 2335 64.46 61.77 -.48 +18.8 SonomaPh Q SNOA 4.10 .64 120 .87 263 .89 .80 -.02 +21.7 Sonos n Q SONO 23.60 9.23 2661 10.82 7792 11.37 10.08 -.44 +10.2 SonyCp N SNE 61.02 41.91 2120 49.70 10777 51.50 48.10 -2.55 +2.9 Sophiris h Q SPHS 4.05 .75 508 .87 1175 .95 .82 -.01 +4.8 SorrentoTh Q SRNE 8.25 1.80 527 3.58 3840 3.93 3.42 -.12 +49.2 Sothebys N BID .40 1.0 14 60.16 35.62 219 39.59 1523 40.44 38.37 -1.08 -.4 SotherlyH Q SOHO .52f 7.3 7.62 5.43 18 7.15 144 7.20 7.00 +27.5 SothrlyH pf Q SOHOB 2.00 7.9 26.50 21.32 3 25.24 13 25.43 25.04 +.01 +1.9 SthrlyH pf C Q SOHOO 1.97 7.8 25.98 20.57 2 25.35 8 25.65 25.11 +.24 +15.8 SothrlH pfD Q SOHON 2.06 8.2 25.75 25.06 16 25.20 52 25.50 25.15 -.25 +.2 SouMoBc s Q SMBC .52 1.6 12 41.49 29.92 10 33.41 49 33.85 32.32 -.38 -1.4 SoundFin Q SFBC .56 1.6 21 40.87 32.01 0 34.25 4 34.42 34.11 +.14 +5.2 SourcC N SOR 1.00 2.7 40.95 30.01 27 36.71 102 37.16 36.40 -.49 +12.8 SoJerInd s N SJI 1.15f 3.5 36.72 26.06 1236 32.62 3996 32.62 31.52 +.32 +17.3stSthPlainF n Q SPFI 112 18.03 112 18.55 17.50 SouthState Q SSB 1.60f 2.2 21 93.25 56.55 82 74.04 444 76.31 72.77 -1.80 +23.5 SCEd pfB A SCEpB 1.02 5.2 21.52 15.00 19.56 10 20.35 18.96 -.74 +11.1 SCEd pfC A SCEpC 1.06 5.2 22.99 15.04 1 20.25 6 20.94 19.97 +.15 +12.5 SCEd pfD A SCEpD 1.08 5.2 22.94 15.54 1 20.75 4 20.80 20.65 -.12 +13.5 SCEd pfE A SCEpE 1.20 5.3 24.79 16.61 2 22.46 8 22.50 21.45 -.23 +9.9sSouthnCo N SO 2.48f 4.6 25 53.40 42.42 4166 53.37 21701 53.42 52.16 +.13 +21.5 SouthCo 75 N SOJA 1.56 6.0 26.74 24.85 31 26.01 179 26.05 25.96 +.03 +2.0 SouthCo ef N SOJB 25.50 21.47 48 25.05 137 25.20 25.03 -.15 +14.9 SouthCo77 n N SOJC 1.31 5.2 25.18 21.28 21 25.14 121 25.15 25.00 +.11 +15.2 SthnCopper N SCCO 1.50e 4.2 23 52.63 29.01 1433 35.65 5758 37.03 34.84 -2.10 +15.9 SthnFstBsh Q SFST 13 48.75 27.33 3 37.37 39 38.10 36.65 -.08 +16.5 SoNatBcVa Q SONA .36 2.4 28 18.24 12.87 34 14.89 223 15.46 14.43 -.42 +12.6 SsdeBTX Q SBSI 1.24f 3.5 17 37.32 29.28 94 35.33 445 35.97 34.65 -.44 +11.3 SwstAirl N LUV .64 1.2 12 64.02 44.28 2481 52.74 16559 53.61 51.18 -.88 +13.5 SwtGas N SWX 2.18 2.6 25 85.97 70.34 560 83.25 1750 83.89 79.48 -.35 +8.8 SwGA Fn A SGB .48 2.4 11 26.04 19.40 1 20.27 7 20.80 20.20 -.63 SwstnEngy N SWN 5 6.23 3.23 8702 4.23 62979 4.25 3.81 +.30 +24.0 SparkEn s Q SPKE .72 7.5 12.05 7.20 59 9.71 549 9.75 8.98 +.28 +30.7sSparkEn pf Q SPKEP 2.19 8.9 24.68 17.10 11 24.61 69 24.68 24.15 +.23 +33.0 SprkNtSE wi A LOV 17.64 7.87 5 13.50 102 14.15 13.12 -.60 +71.3 SparkTh n Q ONCE 114.20 34.53 242 109.79 1399 110.12 107.41 +1.76 +180.5 SpartnMot Q SPAR .10 1.1 27 17.35 6.70 117 9.44 1399 9.84 9.15 -.02 +30.6tSprtnNash Q SPTN .76f 4.7 8 26.99 15.30 307 16.16 1595 16.17 14.33 +.42 -5.9 SpdFosFr n N EFAX 74.11 58.70 0 66.98 2 68.06 66.43 -1.60 +10.9 SpdDbShDu N STOT 49.28 48.22 1 49.11 61 49.15 49.05 +.01 +1.0 SpdEmFos N EEMX 70.80 55.63 0 61.42 2 63.15 60.83 -2.98 +8.2 SpdDbEMk N EMTL 50.24 46.99 2 49.72 43 49.75 49.57 +.04 +4.5tSpd US Ro n N XLSR 31.03 30.08 30.19 1 30.76 30.08 -.68 -.6 Sp FxIn n N FISR 30.30 30.07 30.16 0 30.19 30.14 +.09 +.3 SpecOpps N SPE 1.19e 2.6 13.81 11.22 18 13.45 100 13.60 13.29 -.13 +13.6 SpcOpp pfB N SPEpB .88 3.5 25.97 23.90 1 25.19 8 25.26 25.10 -.09 +1.0 SpectrmB N SPB 1.68 2.6 6 88.61 46.10 562 65.00 3227 66.50 60.86 +2.79 -20.8 SpectPh Q SPPI 25.29 6.22 787 9.44 3369 9.96 9.08 -.36 +7.9 SpeedM N TRK .60 3.3 18 18.84 13.47 69 18.40 217 18.68 17.99 +.05 +13.1 SperoTh n Q SPRO 18.23 5.52 79 12.69 230 12.90 11.02 +1.45 +106.3 Sphr3D grs Q ANY 8.70 1.06 39 2.41 416 2.70 2.40 -.18 -21.0sSpinMedT n N FFIU 25.00 23.30 1 24.91 5 25.00 24.82 +.02 +3.7 Spire N SR 2.37 2.8 19 86.76 64.95 138 85.04 949 86.22 82.97 -.51 +14.8 SpiritAero N SPR .48 .6 19 100.34 64.48 711 84.13 3458 87.89 82.48 -4.68 +16.7 SpiritAir N SAVE 21 65.35 34.36 671 49.66 3630 52.33 48.15 -2.84 -14.3 SpirMTA n N SMTA 1.33e 9.81 6.36 1034 6.96 1394 7.05 6.67 +.13 -2.4 SpiritR pfA N SRCpA 1.50 6.1 24.50 19.55 24 24.48 121 24.50 24.28 +.11 +22.4 SpiritRl rs N SRC .50 1.2 19 42.69 33.86 1487 42.24 8342 42.30 40.84 +.54 +19.8 SpirtTex n Q STXB 29 23.53 16.70 23 22.52 95 22.75 21.77 -.14 -1.1 Splunk Q SPLK 143.70 83.69 871 133.32 4528 135.54 127.72 -1.90 +27.2 SpokHldgs Q SPOK .50 3.4 49 15.85 12.21 83 14.77 345 14.86 13.98 +.40 +11.4 SportsWhs Q SPWH 9 6.69 4.04 235 4.41 992 4.53 4.21 -.13 +.7 Spotify n N SPOT 198.99 103.29 1290 137.85 5614 138.18 131.94 +1.68 +21.5 SpragueRs N SRLP 2.67 14.4 18 28.00 13.76 31 18.55 286 20.15 17.79 -.93 +28.0 SprBkPh n Q SBPH 15.00 6.30 62 6.96 222 7.27 6.54 -.10 -33.1 Sprint N S 4 6.61 5.04 20967 6.19 99938 6.19 5.55 +.39 +6.4 SprottSilv N PSLV 6.27 4.95 214 5.29 1256 5.35 5.26 -.05 -5.4 SprottFoc Q FUND .68e 9.9 8.16 5.46 15 6.88 218 7.04 6.81 -.12 +19.0 SprottGold N PHYS 10.88 9.35 1158 10.25 4327 10.26 10.16 +.09 -.6 SprottPPP N SPPP 12.22 7.21 50 10.49 216 10.50 9.56 -.11 +6.4 Sprouts Q SFM 23 29.67 20.58 1283 22.47 8013 22.67 21.85 +.34 -4.4 Square n N SQ 101.15 49.05 7652 65.99 52071 70.34 64.46 -2.53 +17.7 StaarSur Q STAA 54.00 21.70 504 26.55 3271 28.12 25.11 +1.55 -16.8 Staff360 rs Q STAF .04 2.4 5.65 1.14 105 1.65 656 1.77 1.59 -.04 +8.0 STAG Indl N STAG 1.39 4.7 36 29.89 23.24 963 29.51 3631 29.77 28.64 -.14 +18.6 STAG pfC N STAGpC 26.99 25.03 7 26.67 18 26.80 26.34 +.29 +3.8 StageStrs N SSI .20 18.9 3.25 .67 54 1.06 216 1.10 1.03 -.02 +43.2tStamps.cm Q STMP 5 285.75 35.25 6272 40.59 26600 87.43 35.25 -46.55 -73.9 SP Matls N XLB .98e 1.8 61.21 47.05 6473 55.14 44699 56.08 53.78 -1.53 +9.1 SP HlthC N XLV 1.01e 1.1 96.06 80.61 17303 88.91 89959 90.85 87.01 -1.25 +2.8 SP CnSt N XLP 1.28e 2.2 57.82 48.33 14030 57.31 79717 57.42 56.19 -.10 +12.9 SP Consum N XLY 1.12e 1.0 120.90 91.73 6821 117.29 30749 119.57 115.11 -2.81 +18.5 SP Engy N XLE 2.04e 3.2 79.42 53.36 13073 64.05 72713 64.52 62.85 -.20 +11.7 SPDR Fncl N XLF .46e 1.7 29.07 22.05 63420 27.48 266749 27.98 26.90 -.59 +15.4 SP Inds N XLI 1.12e 1.5 80.41 59.92 17220 76.27 78893 77.79 74.59 -2.13 +18.4 SP Tech N XLK .78e 1.0 79.70 57.57 19588 76.18 86202 78.36 74.36 -2.66 +22.9 SpdrRESel N XLRE 36.71 29.52 3268 36.11 19873 36.34 35.26 -.24 +16.5 SP Util N XLU 1.55e 2.7 59.07 48.35 25157 57.96 95955 58.46 56.66 -.34 +9.5 Std AVB n Q STND .88 3.2 39.45 26.97 6 27.71 12 27.99 27.44 -.07 -7.3 StdMotor N SMP .92 1.9 36 56.54 42.92 79 48.25 426 50.66 47.05 -2.28 -.4 Standex N SXI .80 1.1 23 114.20 62.02 65 70.18 420 71.82 68.07 +.76 +4.5 StanBlkDk N SWK 2.64 1.9 31 155.22 106.41 1450 142.19 8292 147.33 137.10 -10.89 +18.7 StanB&D 52 N SWJ 1.44 5.7 26.10 23.40 12 25.38 130 25.41 25.25 +.05 +7.0 StanBlD un N SWP 115.64 85.92 4 100.86 327 103.47 98.48 -4.65 +11.0 Stantec g N STN .58 14 26.74 21.44 10 23.58 45 23.77 22.95 -.51 +7.9 StarBulk rs Q SBLK 25 15.38 6.16 221 8.19 2362 8.79 7.83 -.83 -10.4 StrBlk22 n Q SBLKZ 2.08 8.2 25.90 22.88 3 25.47 9 25.48 25.25 +.17 +2.3 StarGas N SGU .50f 5.2 13 10.10 8.87 47 9.57 243 9.65 9.31 +.13 +2.5 StarsGp g Q TSG 38.95 15.10 4311 19.73 22358 21.73 17.46 +1.70 +19.4sStarbucks s Q SBUX 1.44 1.8 35 78.74 47.37 6448 78.42 36192 78.80 77.02 +.73 +21.8 Starret N SCX .40 5.1 25 9.33 4.62 3 7.84 70 8.20 7.50 -.36 +49.9 Startek N SRT 51 8.22 5.26 110 7.19 583 7.82 6.39 +.43 +8.1 StarwdPT N STWD 1.92 8.5 14 23.20 19.16 2001 22.54 10527 23.14 22.13 -.51 +14.4 StatAutF Q STFC .40 1.2 35.05 28.45 47 34.26 394 34.92 33.25 +.48 +.6 StateStr N STT 1.88 2.9 10 103.15 57.87 1763 64.81 10775 66.85 62.94 -2.40 +2.8 StateSt pfC N STTpC 25.57 22.00 14 25.24 62 25.24 25.06 +.07 +12.1 StateSt pfD N STTpD 27.93 24.09 43 26.46 235 26.58 26.41 +.01 +8.1 StaStCp pfG N STTpG 26.60 23.35 8 26.15 190 26.21 25.85 +.07 +9.5 StateSt pfE N STTpE 26.72 24.73 16 25.65 103 25.71 25.61 +1.9 StlthBio n Q MITO 20.99 11.11 15 13.92 33 15.84 13.92 -.70 +17.0 StealthGas Q GASS 29 4.25 2.73 29 3.23 138 3.45 3.22 -.20 +17.0 SteelCn lf Q STCN 2.27 1.54 32 1.84 119 1.97 1.81 -.09 +6.4 StlDynam Q STLD .96f 3.0 9 52.10 28.91 1467 32.41 9658 33.22 30.66 -.69 +7.9 SteelPtrs N SPLP 1.50 10.7 6 17.50 12.93 17 14.03 59 14.07 13.65 +4.7 SteelPr pfA N SPLPpA 23.22 19.75 16 22.41 55 22.48 22.15 +.07 +5.6 Steelcse N SCS .58f 3.3 19.35 13.10 304 17.50 2146 17.69 16.94 -.19 +18.0 SteinMart s Q SMRT .30 31.9 4.04 .83 193 .94 463 .99 .90 -.03 -12.1 StellrAcq n Q STLR 11.00 9.16 10.50 StellusCap N SCM 1.36 9.6 10 15.30 11.65 130 14.16 585 14.68 14.04 -.26 +9.3sStellCap22 N SCA 1.44 5.6 25.74 24.30 1 25.55 14 25.74 25.28 -.13 +4.9 StemlineTh Q STML 20.55 7.82 1373 16.10 3279 16.35 14.92 +.77 +69.5 Stepan N SCL 1.00 1.1 22 95.32 68.48 153 89.32 498 92.37 87.37 -1.72 +20.7 Stericycle Q SRCL 71.43 34.36 935 50.18 6798 53.00 47.77 -1.83 +36.8 Steris plc N STE 1.36 1.1 32 134.99 99.15 853 129.23 3098 134.05 127.07 -4.00 +20.9 SterlingBc N STL .28 1.3 11 25.65 15.62 2128 21.40 14318 21.98 20.93 -.43 +29.6 SterlBc pfA N STLpA 27.70 23.32 1 26.62 42 26.66 26.46 +.06 +6.9 SterlBcp n Q SBT .04 .4 14.73 6.65 34 10.07 226 10.16 9.70 +.20 +44.9 SterlCons Q STRL 13 16.07 9.71 185 12.19 2145 13.91 11.60 -1.70 +11.9 SMadden s Q SHOO .56 1.7 22 39.30 27.88 496 33.12 3408 36.34 32.33 -3.58 +9.5 Stewrdshp Q SSFN .12 1.3 11 12.30 8.20 2 9.07 6 9.15 8.74 -.03 -.4 StewInfo N STC 1.20 2.8 22 45.75 39.47 77 42.38 474 43.14 41.98 -.40 +2.4 StifelFin N SF .60f 1.0 19 61.93 38.39 808 59.46 3103 59.75 57.88 -.23 +43.6 Stifel pfA N SFpA 1.56 5.9 27.37 23.30 12 26.45 65 26.45 26.20 -.05 +8.8 Stif 47 ef N SFB 24.87 19.50 11 24.40 79 24.47 24.20 -.01 +18.9 Stifel47 n N SFpB 1.30 5.0 26.26 25.20 14 26.10 95 26.18 25.92 -.04 +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 17 www.sunnewspapers.net The Sun/Saturday, May 11, 2019

PAGE 54

StitchFix n Q SFIX 52.45 16.05 1367 25.31 5317 27.76 25.00 -2.38 +48.1 StockYBc s Q SYBT 1.00 2.9 17 41.00 28.02 23 34.74 156 35.86 34.08 -.76 +5.9 StoneHEM N EDF 2.16 16.0 14.65 10.06 77 13.53 460 13.54 13.17 +.18 +21.3 StonHEmM N EDI 1.81 13.9 14.26 9.83 44 13.03 217 13.03 12.45 +.38 +19.5 StoneCastle Q BANX 1.52a 6.9 17 24.92 16.75 8 21.88 40 22.00 21.55 +.18 +13.4 StoneCo n Q STNE 45.62 16.14 4026 27.91 13735 28.46 26.25 +.37 +51.4 StoneMor N STON 1.32 37.5 6.24 2.00 35 3.52 121 3.90 3.51 -.23 +67.6 Stonerdg N SRI 15 37.69 21.91 133 28.50 1082 30.81 28.19 -2.97 +15.6 StoreCap N STOR 1.32 3.9 32 34.10 25.37 1737 33.59 8734 33.81 32.63 -.17 +18.7 StrataSk h Q SSKN 3.88 1.36 11 2.54 75 2.68 2.51 -.14 -2.3 Stratasys Q SSYS 28.84 17.06 319 24.11 2969 25.90 23.50 -1.58 +33.9sStratEdu Q STRA 2.00 1.2 51 174.43 100.25 141 172.63 889 174.43 160.07 +7.81 +52.2 Strat D35 N GJP .74 3.4 23.37 21.12 21.66 1 21.73 21.66 -.04 +1.0 StratGS33 N GJS .32 1.6 24.89 19.51 1 20.30 3 20.33 20.17 +.05 +2.8 StratNWS95 N GJV 1.75 6.7 26.69 24.95 26.19 4 26.20 26.07 -.02 +3.7 StratPG34 N GJR .27 1.2 23.46 21.52 1 22.16 2 22.20 22.16 -.04 -.4 StratUSM N GJH .64 6.7 10.95 9.00 1 9.60 8 9.85 9.60 -.18 +5.4 StratWMT N GJO .22 .9 23.50 22.55 2 23.02 2 23.11 23.02 -.01 +2.0tStrattec Q STRT .56 2.0 19 40.40 27.25 0 28.20 7 29.22 27.25 -.90 -2.1 StratusPrp Q STRS 1.00e 35.90 22.01 8 27.00 29 27.00 25.50 +.05 +12.6 StreamHlth Q STRM 1.65 .57 9 1.24 67 1.27 1.11 +.12 +53.1tStrgbrBio n Q SBBP 8.15 3.28 356 3.18 1443 3.54 3.13 -.29 -29.0 Stryker N SYK 2.08 1.1 32 199.85 144.75 951 187.30 5506 191.26 181.87 -3.41 +19.5 SturmRug N RGR 1.16e 2.2 18 70.00 49.52 146 51.67 1077 55.72 50.12 -4.08 -2.9 SubPpne N SPH 2.40 10.2 19 24.57 18.63 387 23.64 1027 23.79 22.51 +.75 +22.7 SumitMitsu N SMFG 8.65 6.33 1477 7.09 6213 7.27 7.01 -.23 +8.9 SummerInf Q SUMR 1.98 .66 19 .69 145 .75 .68 -.03 -34.8 SumFWV Q SMMF .56 2.2 13 28.00 17.94 10 25.89 94 26.25 25.81 -.32 +34.1 SummitHtl N INN .72 5.8 12 15.61 9.29 425 12.44 2832 12.63 12.24 +.02 +27.9 SummtH pfD N INNpD 1.61 6.4 26.10 20.26 5 25.32 12 25.45 24.87 +.07 +17.2 SumHP pfE N INNpE 24.98 18.89 28 23.62 86 23.81 23.32 -.11 +15.1 SumtMtls n N SUM .29t 16 31.36 11.25 1299 16.65 9393 17.32 15.61 -.63 +34.3 SummitMP N SMLP 2.30 27.2 17.73 7.85 460 8.46 4884 8.69 7.87 +.41 -15.8 SmtStB s Q SSBI .48 4.3 16 16.10 10.65 2 11.16 7 11.69 11.16 -.73 -5.2 SumTher n Q SMMT 14.25 1.10 11 1.77 71 1.83 1.72 +53.9 SumtWire n Q WISA 5.00 1.50 51 1.89 939 2.70 1.57 +.20 -44.7 SunCmts N SUI 3.00f 2.4 125.14 91.03 442 122.96 1751 124.47 120.55 -.75 +20.9 SunHydrl Q SNHY .36 .8 30 58.13 30.79 138 45.01 948 49.87 43.79 -4.93 +35.6 SunLfFn g N SLF 2.10f 44.00 31.49 873 40.10 3153 41.42 39.59 -1.16 +20.8 SunCokeE N SXC .99e 4 14.32 7.63 598 8.28 5105 8.76 7.96 -.60 -3.2 SunCokeEn N SXCP 1.60m 13.2 9 17.80 9.61 261 12.14 1018 12.92 11.78 -.78 +14.1 Suncor g N SU 1.68f 42.55 25.81 3998 31.91 13900 32.79 31.38 -.48 +14.1 SundEng n Q SNDE 6.76 2.12 1 2.85 29 3.00 2.75 -.20 +22.1 SunesisP rs Q SNSS 2.87 .20 870 1.30 3206 1.48 1.24 -.07 +212.5 SunlOnl n N STG 11.40 2.25 54 2.90 141 3.06 2.82 -.10 -4.6 SunLink A SSY 2.02 .81 1.58 26 1.70 1.57 -.06 +38.5 SunocoLP N SUN 3.30 10.8 8 31.88 23.80 229 30.60 1494 30.64 29.47 +12.5 SunOpta Q STKL 9.10 2.21 541 4.37 2434 4.49 3.37 +.90 +12.9 SunPower Q SPWR 9.60 4.55 7810 8.20 15806 8.45 7.11 +.66 +65.0 Sunrun n Q RUN 13 17.44 8.81 1421 15.07 7911 16.96 14.11 -.93 +38.4 SunstnHtl N SHO .20 1.4 16 17.60 12.70 2143 14.30 15040 14.74 13.89 -.27 +9.9 SunstHt pfE N SHOpE 27.15 24.37 2 26.59 6 26.59 26.10 +.10 +5.3 SunstHt pfF N SHOpF 1.61 6.2 26.29 22.58 0 26.15 0 26.15 26.00 +.05 +11.9 Suntech N STP .54 SunTrst N STI 2.00 3.1 11 75.08 46.05 2112 63.84 10388 65.39 62.21 -1.51 +26.6 SunTr pfA N STIpA 1.50 7.0 25.37 18.83 50 21.55 229 21.65 21.50 -.10 +8.0sSunworks n Q SUNW 1.97 .25 1320 1.37 21212 1.97 1.28 +422.9 SupLeagu n Q SLGG 11.55 6.00 74 8.86 681 9.29 7.80 +.62 +4.2 SuperCom Q SPCB 2.64 1.22 37 1.37 133 1.45 1.30 -.05 -.7 SupTech rs Q SCON 12.88 1.03 56 1.49 236 1.66 1.42 -.12 +15.5 SupDrillg A SDPI 5.05 .88 80 1.01 1065 1.14 .91 +.12 -13.7 SupEnrgy N SPN .32 10.6 12.73 2.87 3283 3.01 13959 3.52 2.94 -.35 -10.1 SupGpCos s Q SGC .40 2.5 14 25.90 15.01 34 15.87 129 17.20 15.55 -.97 -10.1 SuperiorInd N SUP .36 7.5 7 22.95 4.29 282 4.83 1514 5.02 4.33 -.16 +.4 Supernus Q SUPN 18 61.25 30.05 389 36.41 5761 38.74 30.50 -1.37 +9.6 supprt.cm rs Q SPRT 3.15 2.07 45 2.15 171 2.18 2.08 -.03 -12.6 SurfaceOn n Q SURF 18.18 3.45 36 4.22 173 5.09 4.10 -.65 -.5 SurgPtrs n Q SGRY 19.95 9.14 276 10.47 1422 11.31 9.76 -.57 +6.9 Surmodic Q SRDX 82.35 39.06 59 41.13 484 45.81 40.18 -4.20 -13.0 SutroBio n Q STRO 15.90 8.50 6 11.50 36 11.50 10.04 +1.30 +27.5 SuzanoP n N SUZ 26.94 18.31 34 20.48 195 22.21 20.24 -.38 +3.4 SwEBioFu23 N FUE 6.84 5.58 6.04 0 6.04 6.04 -.01 -3.6tSwEGrain23 N GRU 3.87 2.87 2 2.83 5 3.02 2.83 -.12 -13.1 SwRCmETR N RJN 3.64 2.31 3.08 0 3.11 3.04 +25.2 SwRCmMTR N RJZ 8.96 7.20 7.75 1 7.86 7.73 -.10 +.5 SwLgCap22 A EEH 20.43 tSwRCmATR N RJA 6.48 5.16 50 5.17 128 5.27 5.16 -.14 -7.7 SwERCmTR N RJI 5.95 4.83 210 5.21 546 5.28 5.17 -.07 +6.4 SwisHelv N SWZ .64e .4 13.46 6.75 19 7.48 127 7.58 7.45 -.15 +8.4 Switch n N SWCH .03e 16.04 6.39 1278 11.31 6091 11.49 10.19 +.23 +61.6 SykesEnt Q SYKE 23 31.41 22.67 180 26.19 875 28.58 25.26 -2.16 +5.9 Symantec Q SYMC .30 1.5 9 29.20 17.43 30819 19.39 55696 23.31 17.89 -4.16 +2.6 Synacor Q SYNC 2.50 1.40 881 1.54 1254 1.62 1.51 -.06 +4.1 Synalloy Q SYNL .25e 1.3 30 24.80 12.45 28 19.50 164 19.60 17.53 +.61 +17.5tSynaptics Q SYNA 19 55.25 31.39 2692 35.22 7806 35.65 31.39 -1.02 -5.3 SynchrTc n Q SNCR 8.49 4.96 894 6.08 1822 6.18 5.16 +.87 -1.0 Synchrony N SYF .84 2.4 9 36.32 21.78 6392 35.01 22355 35.01 33.56 +.67 +49.2 SyndaxP n Q SNDX 11.99 3.39 82 7.60 1280 8.03 6.81 +.44 +70.8 SyneosH h Q SYNH 56.34 36.27 813 44.06 4986 47.65 42.30 -3.21 +12.0 Synlogic rs Q SYBX 14.59 5.75 37 8.73 186 9.03 7.98 -.02 +24.5 Synnex N SNX 1.50 1.4 12 116.47 71.83 370 104.19 1507 109.62 101.06 -4.70 +28.9 Synopsys Q SNPS 41 122.36 79.14 638 119.82 3945 121.83 116.61 -1.83 +42.2 SynovusFn N SNV 1.20f 3.3 10 57.40 29.93 995 35.93 6451 37.40 35.06 -1.58 +12.3 Synthes h Q SES 3.40 .35 16 .42 250 .45 .36 +.02 -46.8 Synthorx n Q THOR 23.53 11.00 40 16.77 410 18.05 15.02 -.27 -3.5 Sypris Q SYPR .08 8.5 1.82 .71 4 .95 26 .99 .91 -.05 +21.2 SyrosPhar n Q SYRS 13.73 5.17 207 7.10 814 7.13 6.37 +.20 +27.5 Sysco N SYY 1.56 2.1 29 75.98 59.44 1872 73.99 13818 74.09 70.93 +3.47 +18.1 Systemax N SYX .24 1.1 21 37.92 19.82 49 22.01 307 23.74 21.89 -1.34 -7.9T -:sT-MobileUS Q TMUS 12 74.78 55.23 3304 75.23 14019 75.32 72.25 +.49 +18.3 TAL Educ s N TAL 52 47.63 21.08 2889 35.58 16186 37.79 35.00 -3.39 +33.4 TAT Tch h Q TATT .34e 5.4 14 8.55 5.85 1 6.26 1 6.63 6.26 -.14 +1.7 TC PpLn N TCP 2.60 7.0 12 37.94 22.64 122 36.92 610 37.34 34.09 +2.10 +14.9 TCF Fncl N TCF .60 2.8 11 27.34 18.17 857 21.50 4217 22.66 21.02 -1.05 +10.3sTCF deo pfC N TCFpD 25.15 21.51 2 25.07 45 25.15 24.95 -.02 +9.8 TCF F pfC N TCFpC 1.61 6.4 25.10 TCG BDC n Q CGBD 1.48a 9.7 24 18.41 12.19 211 15.32 1505 15.51 14.81 +.27 +23.5tTCR2 Th n Q TCRR 25.47 14.80 28 15.43 94 17.41 13.87 -1.49 +2.4 TCW Strat N TSI .38 6.9 5.71 5.20 35 5.56 591 5.59 5.46 +.07 +5.5 TD Ameritr Q AMTD 1.20 2.2 22 62.99 45.70 2232 53.35 12180 53.71 51.91 +.17 +9.0 TDH Hld n Q PETZ 5.86 .44 46 .72 182 .86 .69 -.14 +30.7 TE Connect N TEL 1.76 1.9 11 99.52 69.84 897 90.91 5796 94.28 89.41 -4.74 +20.2 TESSCO Q TESS .80 4.4 35 20.00 10.20 45 18.03 295 19.95 17.55 -1.42 +50.3 TFS Fncl Q TFSL 1.00 5.8 58 17.44 14.19 150 17.37 975 17.41 17.06 +.09 +7.7 TG Thera Q TGTX 16.00 3.32 1801 7.56 7333 8.51 7.56 -.58 +84.4 THL Credit Q TCRD .84m 12.4 7 8.75 5.80 172 6.75 464 6.98 6.69 -.14 +11.0 THLCred22 N TCRZ 1.69 6.7 26.11 24.57 1 25.36 7 25.46 25.35 -.01 +1.4 THLCSenL N TSLF 1.32 8.3 17.83 14.19 13 15.99 122 15.99 15.67 +.09 +7.6tTIM Part N TSU .28e 2.0 19.70 13.54 856 13.71 8021 14.67 13.47 -.91 -10.6 TJX N TJX .92f 1.7 13 113.28 41.49 4702 54.24 23055 54.57 52.99 +.21 +21.2 TKK Sym n Q TKKS 10.00 9.46 9.98 10 9.99 9.97 +.02 +3.4 TKK Sy un Q TKKSU 10.38 10.00 0 10.34 285 10.34 10.29 +.03 +2.5 TKK Sym rt Q TKKSR .53 .21 0 .30 12 .30 .25 +.01 -14.3 TMSR Gl s Q TMSR 31 10.32 1.12 19 1.69 123 1.85 1.60 -.10 +10.5 TOP Sh hrs Q TOPS 2.70 .67 300 .69 1613 .74 .69 -.03 -16.3 TPG Pac n N TPGH 69 10.40 9.76 10.33 224 10.35 10.31 +.01 +3.3 TPG RE n N TRTX 1.72 8.8 11 21.05 17.81 625 19.54 1701 20.13 19.36 -.59 +6.9 TPG SpLnd N TSLX 1.56 7.9 9 21.24 17.48 190 19.84 1152 20.30 19.70 -.32 +9.7 TPI Co n Q TPIC 32.74 22.94 590 24.37 2887 25.36 23.50 -.97 -.9 TSR Inc Q TSRI 9.40 4.40 4.95 0 +6.5sTTEC Hl Q TTEC .60f 1.6 35 39.83 23.01 77 37.24 444 39.83 35.33 +.81 +30.3 TTM Tch Q TTMI 14 19.91 8.97 2048 11.40 7511 12.49 11.13 -.96 +17.2 TableauA N DATA 136.92 91.10 1266 124.00 6994 126.27 117.16 -1.81 +3.3 Tabula n Q TRHC 91.16 41.95 918 46.79 2689 56.67 43.31 -8.50 -26.6 TactSys n Q TCMD 76.63 35.95 297 55.49 2301 58.40 52.13 +2.11 +21.8 TailorBr N TLRD .72 8.9 5 35.94 7.36 1256 8.05 7258 8.29 7.61 -.26 -41.0sTaitron h Q TAIT .12 1.9 7.65 1.45 403 6.21 3510 7.65 5.10 +.73 +259.0 Taiwan N TWN 1.71 19.58 14.35 2 17.54 59 18.17 17.27 -.89 +15.7 TaiwLipo n Q TLC 11.00 5.02 0 5.61 20 5.80 5.61 -.19 +2.0 TaiwSemi N TSM .73e 1.7 45.64 34.22 7877 42.83 48283 44.05 42.19 -1.88 +16.0 TakeTwo Q TTWO 139.91 84.41 1705 103.38 8647 103.68 98.86 +1.76 +.4 TakedaPh n N TAK 21.61 16.15 3868 19.78 17759 19.85 18.06 +1.43 +17.6 Takung n A TKAT 3.24 .45 6 .73 11 .93 .70 -.07 +7.0 Talend n Q TLND 73.52 31.35 125 49.16 1023 50.75 46.01 -.55 +32.6 TallgELP n N TEGP 2.08f 8.6 26.35 19.93 720 24.19 4387 24.57 23.14 +.14 -.6 TalosEn rs N TALO 37.64 14.60 215 28.33 1384 29.80 26.59 -.82 +73.6 StneEn wt A SGY/WS 7.21 TandmD rs Q TNDM 74.81 8.25 1131 64.62 6110 69.00 61.88 -2.74 +70.2 TandyLthr Q TLF 9 8.05 5.15 1 5.80 18 5.99 5.64 -.19 +2.1tTangerFac N SKT 1.42f 7.7 9 24.91 17.75 1068 18.34 12774 19.35 17.75 -.23 -9.3 Tantech n Q TANH 3.78 1.10 181 1.50 681 1.56 1.50 -.04 -13.8 Taoping h Q TAOP 1.94 .91 19 .96 93 1.01 .95 -.06 -19.7 Tapestry N TPR 1.35 4.2 20 54.35 30.05 8335 32.25 46313 36.06 30.35 +1.05 -4.4tTarena Q TEDU .28e 6.4 10.50 4.29 13 4.39 198 5.00 4.29 -.46 -30.3 TargaRes N TRGP 3.64 9.0 59.21 33.55 3341 40.43 19086 41.10 38.07 +.56 +12.2 TargaR pfA N NGLSpA 2.25 8.3 27.49 24.20 18 27.03 30 27.40 27.01 -.26 +5.4 Target N TGT 2.56 3.4 12 90.39 60.15 5195 74.64 22617 76.15 73.33 -1.30 +12.9 TargtHosp Q TH 12.11 9.26 304 10.52 1543 10.90 10.30 -.03 +4.4 TaroPhrm N TARO 12.81e 14 109.42 76.93 27 105.66 273 107.53 104.28 -1.78 +24.8 Taronis rs Q TRNX 19.34 .53 367 .57 2296 .60 .55 +.01 -88.5 Taseko A TGB 1.40 .44 213 .60 1431 .66 .58 -.06 +26.8 TataMotors N TTM 24.04 10.29 1473 13.52 9136 14.59 13.15 -1.61 +11.0 Taubmn N TCO 2.62f 5.2 26 65.50 43.44 211 50.78 1691 52.18 49.02 -.79 +11.6 Taub pfJ N TCOpJ 1.63 6.4 25.88 23.43 5 25.45 20 25.46 24.90 +.06 +6.1 Taub pfK N TCOpK 1.56 6.1 27.05 22.35 3 25.61 8 25.63 24.13 +.19 +8.7 TaylrDv Q TAYD 13.29 9.96 0 11.51 2 12.02 11.50 -.39 -5.5 TaylorMH N TMHC 6 22.70 14.73 774 20.39 6474 20.78 19.96 -.23 +28.2 Team N TISI 25.55 13.91 365 15.87 2551 17.26 15.57 -1.17 +8.3 TechData h Q TECD 20 111.08 66.93 314 102.71 1085 107.50 100.26 -4.60 +25.5 TechCom lf Q TCCO 5.95 2.28 22 4.00 87 4.35 3.70 -.17 +50.9 Technip N FTI .13 13 34.39 18.20 3578 22.83 19684 23.40 22.38 -.67 +16.6 TechTarg Q TTGT 34.47 11.12 534 21.58 2164 21.70 17.05 +3.82 +76.7 TeckRes g N TECK .19e 30.11 18.17 2381 21.95 11646 22.50 21.52 -1.04 +1.9tTecnoglass Q TGLS .56 8.0 19 10.29 6.90 78 7.03 331 7.29 6.90 -.21 -12.9 Tecogen Q TGEN 4.20 2.94 19 3.43 36 3.84 3.36 -.38 -5.5 Teekay N TK .22 5.2 9.05 2.92 448 4.25 2170 4.53 4.10 -.23 +27.2 TeekLNG N TGP .76f 5.3 18.15 10.74 46 14.35 528 14.88 13.89 -.41 +30.2 TeekLN pfA N TGPpA 2.25 8.9 26.15 22.29 3 25.35 25 25.58 25.31 -.11 +8.0 TeekOffsh N TOO .04m 3.1 3.12 1.07 157 1.27 794 1.39 1.25 -.07 +5.0 TeekOf pfA N TOOpA 1.81 10.1 23.55 14.05 20 17.85 65 19.08 17.85 -.70 +13.4 TeekOf pfB N TOOpB 2.13 11.2 25.01 16.78 17 19.05 87 20.57 19.00 -.87 +3.6 TeekOf pfE N TOOpE 2.22 11.5 25.45 17.35 11 19.31 71 20.55 19.14 -.59 +7.9 TeekayTnk N TNK .21 16.8 1.36 .87 3101 1.25 9013 1.25 1.16 +.03 +34.7 Tegna N TGNA .28 1.7 9 16.57 10.11 3747 16.07 16469 16.14 15.03 +.68 +47.8 TejonRnch N TRC 26.09 16.04 41 17.69 261 18.86 17.44 -.37 +6.7 TeklaHlth N HQH 1.93e 9.8 23.37 16.50 147 19.63 714 20.14 19.31 -.32 +9.4 TeklaHcrOp N THQ 1.35a 7.9 18.92 15.16 94 17.02 572 17.37 16.76 -.21 +1.4 TeklaLfSci N HQL 1.95e 11.9 20.68 13.95 72 16.37 496 16.82 16.10 -.24 +8.3 TeklaWH n N THW 1.40 11.3 14.20 10.80 97 12.43 495 12.69 12.31 -.23 +7.2 Teladoc n N TDOC 89.05 42.05 840 60.97 5720 63.05 58.36 +.04 +23.0sTelaria n N TLRA 8.25 2.19 1548 8.32 5873 8.50 6.88 +.86 +204.8 TlcmArg N TEO .71e 4.8 23.90 12.34 643 14.85 2486 15.89 13.61 +.93 -4.6 TelItalia N TI 9.66 4.94 196 5.18 1010 5.49 5.12 -.32 -6.7 TelItaliaA N TI/A .30e 6.3 8.48 4.34 145 4.80 1861 5.12 4.68 -.43 -1.8 Teledyne N TDY 28 260.99 189.35 148 248.09 1033 252.37 242.89 -1.04 +19.8 Teleflex N TFX 1.36 .4 37 309.99 226.02 262 302.83 1516 303.49 291.61 +2.47 +17.2 TelefBrasil N VIV .64e 5.6 13 13.60 9.21 1329 11.47 6731 11.76 11.17 -.11 -3.9 TelefEsp N TEF 1.20e 14.9 9.89 7.70 3103 8.03 10649 8.18 7.86 -.13 -5.1sTelenav Q TNAV 7.00 3.35 629 6.92 1161 7.13 6.26 +.47 +70.4 TelData N TDS .66f 2.1 9 37.29 24.00 735 31.70 3258 33.45 31.13 -1.98 -2.6 TelData45 N TDI 1.66 6.1 27.40 20.55 4 27.05 22 27.05 26.60 +.15 +19.6 TelData 61 N TDA 1.47 6.2 25.19 17.89 7 23.75 61 23.77 23.24 +.39 +20.9 TelData60 N TDJ 1.75 6.9 26.15 21.61 9 25.39 51 25.49 25.30 -.03 +9.0 TelData59 N TDE 1.72 6.7 25.99 21.15 33 25.58 64 25.70 25.30 +.08 +10.4 Teligent h Q TLGT 4.52 .80 200 .90 1743 1.01 .87 -.08 -34.3 Tellurian rs Q TELL 12.45 5.90 1277 9.28 6471 9.34 8.65 -.03 +33.5 Telus gs N TU 1.79 37.84 32.46 407 36.63 2172 37.07 35.81 -.26 +10.5 TmpDrgn N TDF 4.00e 2.5 23.17 16.10 59 19.68 513 20.55 19.37 -1.10 +15.8 TmpEMF N EMF 1.28e 2.1 16.12 12.60 46 14.86 149 15.27 14.68 -.68 +12.6 TmpEMI N TEI .80a 7.8 11.06 8.96 93 10.23 393 10.26 10.05 +.08 +6.3 TmpGlb N GIM .30 4.7 6.53 5.95 155 6.34 914 6.38 6.31 -.01 +5.1 TempurSly N TPX 17 68.42 38.90 522 62.63 3035 66.34 60.97 -2.82 +51.3 Tenable n Q TENB 39.38 20.00 546 27.97 6084 30.08 26.96 -2.17 +26.0 Tenaris N TS .69e 2.6 40.64 20.45 1268 26.51 6994 27.36 26.17 -.84 +24.3 TenaxTh rs Q TENX 7.20 1.03 101 1.51 485 1.68 1.48 -.02 +24.8 TenetHlth N THC 39.74 16.61 1356 20.59 10394 22.88 19.89 -.81 +20.1 Tengsco A TGC 2.47 .60 13 1.01 60 1.05 .98 -.04 +6.2 Tennant N TNC .88 1.4 86.03 48.97 55 65.18 485 65.97 62.64 -.36 +25.1tTenneco N TEN 1.00 7.8 2 48.63 12.51 3939 12.81 14435 21.25 12.51 -8.66 -53.2 TVA 28 N TVC .96 3.8 28.95 23.29 9 25.55 87 25.59 25.11 +.30 +3.3 TVA 29 N TVE .84 3.3 26.35 23.22 1 25.25 30 25.69 25.12 -.03 +4.5 TenzingA n Q TZAC 10.56 9.65 32 10.22 50 10.22 10.18 +.01 +3.8 TenzAcq un Q TZACU 10.44 9.75 30 10.40 62 10.41 10.30 +.09 +3.3 Teradata N TDC 23 49.42 34.06 1533 38.10 9150 40.09 36.78 -1.23 -.7 Teradyn Q TER .36 .7 20 49.83 28.73 1557 48.25 9850 48.90 46.64 -1.18 +53.8 Terex N TEX .44f 1.4 27 45.47 25.47 1078 30.50 5139 32.72 29.39 -2.07 +10.6 Ternium N TX 1.20e 4.8 8 41.65 23.68 256 24.82 2379 26.28 24.10 +.20 -8.4 TerrFmP lf Q TERP .81 6.0 14.45 9.90 595 13.45 2785 13.88 13.13 -.34 +19.9 TerrenoRlt N TRNO .96f 2.1 48 47.19 33.52 361 45.41 1398 45.48 44.19 +.03 +29.1 TerritBcp Q TBNK .88a 3.1 13 31.95 24.96 6 28.61 44 29.18 27.87 -.31 +10.1 Tesla Inc Q TSLA 387.46 231.13 6990 239.52 41050 258.35 236.02 -15.51 -28.0 TetraTc Q TTEK .60f .9 24 72.56 48.52 193 67.68 1382 68.14 66.03 -.37 +30.7 TetraTech N TTI 5.11 1.29 456 2.06 2448 2.40 1.95 -.22 +22.6 Tetraphase Q TTPH 4.49 .95 704 .98 1995 1.11 .95 -.08 -13.3tTeucrCorn N CORN 18.60 14.64 122 14.67 352 15.27 14.45 -.68 -8.6 TeucrSug N CANE 8.15 6.46 44 6.89 274 7.02 6.84 -.13 -2.9tTeucrWht N WEAT 7.33 4.91 287 4.88 640 5.06 4.86 -.13 -17.7tTeucrSoyb N SOYB 18.96 14.36 147 14.42 472 14.83 14.36 -.48 -10.9tTeucrmAgs N TAGS 23.21 18.27 0 18.19 1 18.72 18.19 -.70 -11.4 TevaPhrm N TEVA .73e 5.1 25.96 14.04 5941 14.36 45181 14.98 14.15 -.82 -6.9 TexCapB 42 Q TCBIL 1.63 6.2 26.80 23.83 4 26.10 21 26.30 26.00 -.08 +3.9 TexCapB pf Q TCBIP 1.63 6.3 26.13 23.75 18 25.98 46 26.06 25.82 +.01 +5.1 TxCapBsh Q TCBI 12 103.05 47.86 344 64.24 2178 66.61 62.69 -1.89 +25.7 TexInst Q TXN 3.08 2.7 20 119.32 87.70 4138 112.60 24442 116.00 109.36 -4.87 +19.2 TexPacLd N TPL 1.75 .2 915.66 409.00 10 800.48 52 809.31 768.24 -6.80 +47.8 TexRdhse Q TXRH 1.20f 2.2 37 75.24 52.26 653 54.91 4627 55.98 53.66 +.19 -8.0 Textainer N TGH .96 9.7 10 18.45 9.10 146 9.85 486 9.92 9.25 +.20 -1.1 Textron N TXT .08 .2 11 72.87 43.27 1303 51.49 7240 53.34 50.01 -1.81 +12.0 The9Ltd rs Q NCTY 8.13 .78 52 1.37 381 1.66 1.30 -.29 +33.0tTherapMD Q TXMD 7.66 3.45 8199 3.45 32790 4.69 3.32 -.91 -9.4 TherpxBio n Q TRPX 9.30 3.00 20 3.29 71 3.48 3.27 -.11 +1.2 TheravBio Q TBPH 35.48 21.04 336 21.89 2109 25.38 21.22 -3.16 -14.5 ThermoFis N TMO .76f .3 33 282.98 202.83 1533 269.18 8038 279.59 260.80 -9.46 +20.3 Thermon N THR 52 27.95 18.37 55 25.38 482 26.76 24.88 -1.36 +25.1 ThirdPtRe N TPRE 14.40 8.85 572 10.97 2630 11.76 10.84 -.88 +13.8 1347PrpIns Q PIH 50 8.25 3.75 20 4.99 73 5.09 4.95 -.04 +24.1 1347PrIn pf Q PIHPP 2.00 7.9 27.99 16.15 4 25.34 25 25.70 24.62 -.17 +31.4sThomsonR N TRI 1.38 2.2 27 63.54 37.87 628 64.10 3418 64.16 60.85 +2.55 +32.7 Thor Inds N THO 1.56 2.6 10 109.94 47.71 910 61.06 3391 66.40 60.09 -5.01 +17.4t3D Sys N DDD 21.78 7.96 3452 8.71 24919 11.17 7.96 -2.44 -14.4t3M Co N MMM 5.76f 3.3 24 219.75 174.18 4531 175.86 24905 183.11 173.01 -9.36 -7.7 360 Fin n Q QFIN 24.45 9.90 59 20.44 407 22.14 19.56 -1.74 +31.8sThundBr n Q TBRG 10.27 9.60 8058 10.39 8290 10.49 10.19 +.16 +5.0sThundBr un Q TBRGU 11.10 9.97 578 12.12 578 12.12 11.80 +1.07 +19.0sTiberAcq n Q TIBR 10.15 9.50 0 10.12 7 10.15 10.02 +.02 +3.3 TiberAc un Q TIBRU 10.47 10.02 10.43 200 10.43 10.43 -.04 +2.2 Tidwtr N TDW 1.00 4.3 36.09 18.36 210 23.04 1162 23.37 21.15 +.73 +20.4 TierREIT n N TIER .72 2.6 34 29.16 19.38 584 27.57 2763 28.27 27.09 -.60 +33.6 Tiffany N TIF 2.20 2.1 29 141.64 73.04 1338 104.85 7621 107.44 101.49 -4.70 +30.2 TigerShs ef Q TTTN 30.08 21.72 2 28.51 12 29.30 28.01 -1.29 +25.0tTileShop Q TTS .20 25 9.50 4.44 648 4.45 2348 4.82 4.37 -.33 -18.8 Tillys N TLYS 27 25.46 10.19 160 11.49 752 12.14 11.40 -.57 +5.8 Tilray n Q TLRY 300.00 20.10 2560 49.85 6424 51.00 44.31 -.37 -29.3 TmbrlndBc Q TSBK .60 2.0 15 39.45 21.91 6 30.00 42 30.95 29.23 -.98 +34.5 Timken N TKR 1.12 2.2 19 52.45 33.98 541 50.02 3813 51.80 48.58 -2.14 +34.0 TimknSteel N TMST 19.40 8.18 216 9.29 1195 10.73 9.11 -1.36 +6.3tTim HiDv n N TPHD 25.13 24.13 21 24.50 500 24.97 24.13 -.61 -1.4tTim LCap n N TPLC 26.09 24.30 14 24.65 86 25.11 24.25 -.55 -1.0 Tiptree Q TIPT .16f 2.7 49 7.10 5.01 23 5.91 112 6.00 5.50 +.41 +5.7 Titan Intl N TWI .02 .4 12.38 4.35 195 5.53 2278 5.91 5.34 -.22 +18.7 TitanMach Q TITN 68 21.52 11.99 81 16.91 584 17.40 16.30 -.48 +28.6 TitanPh rs Q TTNP 6.90 1.03 67 1.69 477 1.72 1.61 +.01 +26.3 TivityHlth Q TVTY 8 41.46 16.25 4250 19.01 11887 23.06 18.82 -3.84 -23.4tTivo Cp Q TIVO .32m 4.2 58 15.00 8.73 5645 7.56 10309 9.29 7.38 -1.73 -19.7 TizianaLf n Q TLSA 12.17 5.00 1 8.18 11 8.90 7.70 -.69 +9.8 Tocagen n Q TOCA 15.80 6.47 186 9.32 1145 10.88 9.27 -.76 +13.5 TollBros N TOL .44 1.2 9 43.83 28.68 845 38.21 4272 38.82 37.29 -.73 +16.0 Tompkins A TMP 2.00 2.5 15 91.99 69.02 41 78.83 259 83.82 77.55 -4.40 +5.1 TonixP hrs Q TNXP 51.10 1.70 136 2.00 635 2.08 1.90 -.10 -9.1 TootsieR N TR .36b .9 35 40.12 27.60 83 38.96 563 39.50 38.20 +.10 +16.6 TopBuild n N BLD 34 87.21 41.27 439 83.56 2121 84.15 72.99 +9.24 +85.7 Torchlght Q TRCH 1.98 .53 246 1.33 907 1.40 1.25 +.03 +135.8 Torchmark N TMK .69 .8 7 91.28 69.68 332 88.24 1857 88.35 85.90 +.34 +18.4 Trchmk pfC N TMKpC 26.97 23.70 38 26.46 86 26.62 26.39 -.04 +5.3 Toro Co s N TTC .90 1.2 29 75.13 52.97 235 73.03 1116 74.78 71.66 -1.72 +30.7 TorDBk gs N TD 2.96f 9 75.46 47.73 1343 55.38 4938 56.90 54.79 -1.59 +11.4 MonTNAPpl N TPYP .45p 24.70 19.04 37 23.74 138 23.77 23.19 +.18 +19.2 TortWat n N TBLU 30.05 25.06 1 29.37 2 29.93 28.99 -.68 +14.4tTortAcq n N SHLL 9.74 9.68 9.68 98 9.73 9.68 -.06 -.6 TortEnInd N NDP 1.75 20.3 13.90 5.99 94 8.63 606 8.65 8.02 +.35 +27.3 TortEnInf N TYG 2.62 11.1 30.50 18.36 335 23.59 963 23.61 22.68 +.36 +18.5 TortMLP N NTG 1.69 11.7 19.50 11.02 247 14.39 784 14.39 13.79 +.30 +17.5 TortPplE N TTP 1.63m 10.8 19.40 11.34 29 15.05 217 15.09 14.47 +.10 +21.3 TortPw&E N TPZ 1.65 8.9 20.20 14.77 8 18.49 143 18.60 18.05 -.07 +16.0 Total SA N TOT 2.71e 5.1 65.69 49.70 1332 53.26 9706 54.09 52.16 -1.92 +2.1 TotalSys N TSS .52 .5 25 102.67 75.58 1095 100.27 4907 101.99 97.95 -1.81 +23.3sTottenAc n Q TOTA 10.22 9.63 0 10.22 1 10.22 10.21 +.02 +3.2 ToughBlt n Q TBLT 5.55 .82 1813 1.09 32709 1.48 .93 +.04 -6.8 ToughB un Q TBLTU 6.00 3.51 5.00 2 5.00 4.04 -.10 +20.5tTowerIntl N TOWR .52 2.5 4 36.65 20.48 147 20.56 723 22.98 19.99 -2.37 -13.6 TowerSemi Q TSEM 11 26.39 13.56 234 18.03 1622 18.59 17.60 -.74 +22.3 TownSprts Q CLUB 14.85 3.34 300 3.65 1090 4.19 3.62 -.36 -43.0 TowneBank Q TOWN .64 2.4 33.85 22.88 72 26.41 379 27.13 25.95 -.46 +10.3 TownsqMda N TSQ .30 4.8 8 9.79 3.95 18 6.20 240 6.20 5.21 +.80 +52.0 Toyota N TM 138.45 111.12 143 119.27 856 123.35 117.73 -4.38 +2.7 TraconPh n Q TCON 3.20 .50 32 .69 807 .72 .63 +.03 +8.7 TractSupp Q TSCO 1.40f 1.4 28 107.98 66.03 1504 102.72 6088 103.47 99.52 -1.15 +23.1 TradDsk A n Q TTD 232.70 49.66 3714 183.51 17911 229.63 180.50 -48.45 +58.1 Tradeweb n Q TW 44.25 33.68 1237 43.00 4813 43.99 37.51 +3.83 +20.1 TrnWEnt h Q TWMC 1.45 .28 50 .34 311 .37 .30 +.03 -45.4 TransAct Q TACT .36 4.0 18 15.95 8.40 26 9.11 125 10.00 9.11 -.29 +1.4 TrCda g N TRP 2.35e 18 47.91 34.58 46.83 4759 47.10 46.19 +.18 +31.2tTransEntx A TRXC 6.98 1.83 16115 1.29 23457 2.13 1.28 -.77 -42.9sTransMed n Q TMDX 28.18 21.38 178 26.73 2170 28.18 22.11 +1.93 +7.8 TransUn n N TRU .30 .5 26 79.48 52.15 2370 66.03 7668 67.62 64.42 -1.97 +16.3 Trnsalta g N TAC .23 7.61 3.99 103 6.75 452 6.78 6.60 +.05 +63.8 TrnsatlPet A TAT 2.17 .65 72 .79 154 .80 .70 +.05 -24.0 Transcat Q TRNS 20 25.35 16.35 22 24.27 94 24.36 23.37 +.14 +27.6 TrnsRty N TCI .20p 2 52.00 23.90 1 31.93 5 32.05 31.55 +.40 +12.7 TransDigm N TDG 24.00 31 489.95 307.36 295 473.86 2044 485.90 462.09 -4.49 +39.3 TransGlb Q TGA .07 4.13 1.48 104 1.78 444 1.88 1.78 -.10 -4.8 TranslBio n Q TBIO 10 16.60 4.81 99 9.54 512 9.64 8.82 +.18 +27.2 Transocn N RIG 14.47 6.19 11093 7.46 68144 7.71 7.25 -.30 +7.5 TrGasSur N TGS a 18.07 8.81 491 11.61 2558 12.09 10.61 +.73 -22.6 TravelCtrs Q TA 6.10 3.05 57 3.72 737 4.23 3.52 -.30 -1.1 TravCtrs 28 Q TANNI 2.06 8.1 27.00 22.17 4 25.37 23 26.00 25.28 -.45 +3.1 TravelC 29 Q TANNL 2.00 7.9 26.87 22.60 9 25.40 27 25.64 25.20 -.09 +10.7 Travelct 30 Q TANNZ 2.00 8.0 25.72 21.60 9 25.15 32 25.32 24.82 -.02 +8.1 Travelers N TRV 3.28f 2.3 16 144.22 111.08 968 143.96 5176 144.01 139.96 +.61 +20.2 Travelport N TVPT .30 1.9 20.30 13.27 5414 15.50 11737 15.70 15.40 -.20 -.8sTravelzoo Q TZOO 51 22.85 7.00 133 19.99 759 22.85 17.10 +2.58 +103.4 TrecoraRs N TREC 17 15.60 6.69 47 9.96 399 10.53 9.32 +.56 +27.7 Tredgar N TG .44 2.6 23 26.50 14.85 84 17.18 416 17.97 16.96 -.96 +8.3 TreeHseF N THS 19 67.88 41.18 594 58.34 4231 58.34 55.29 +.26 +15.0tTrmntMtg n Q TRMT .88 11.0 13.80 7.66 10 7.98 275 10.14 7.66 -2.29 -11.8 Trevena h Q TRVN 3.58 .38 1808 1.58 5651 1.65 1.42 +.07 +267.4stTreviTh n Q TRVI 9.60 7.18 70 8.27 1952 9.60 7.18 +4.8 Trex s N TREX 39 90.74 50.88 537 63.15 3614 70.10 60.74 -4.55 +6.4 TriPointe N TPH 11 18.48 10.37 799 13.20 4673 13.74 12.96 -.54 +20.8 TriContl N TY 1.02e 3.8 28.19 21.83 80 26.94 295 27.35 26.61 -.42 +14.5 TriCntl pf N TYp 2.50 4.7 53.75 49.64 1 52.79 6 52.79 51.77 -.08 +.6 TribMda A N TRCO 1.00 2.2 14 46.46 31.61 582 46.45 3913 46.45 46.20 +.19 +2.4 TribPubl Q TPCO 72 18.90 10.26 191 10.80 625 11.35 10.37 -.15 -4.8 Tricida n Q TCDA 49 40.83 19.43 256 35.12 1651 37.04 32.87 +1.61 +48.9sTriCoBsh Q TCBK .76 1.9 17 41.31 31.05 48 40.34 212 41.31 39.55 -.74 +19.4sTridntAcq n Q TDAC 10.26 9.72 10.24 319 10.26 10.15 +.01 +2.7 TrilliumTh Q TRIL 7.00 .52 415 .59 1843 .61 .56 +.01 -65.5 TrilogyMtl A TMQ 2.82 1.22 41 2.49 268 2.52 2.39 -.01 +43.9 TriMas h Q TRS 22 33.45 25.18 93 30.40 1054 31.59 29.49 -.85 +11.4 Trimble Q TRMB 39 44.55 29.75 687 42.16 5600 43.22 41.39 -1.19 +28.1 TrimShrk n N TTAC 38.86 29.73 5 36.24 45 36.95 35.65 -.77 +15.4 TrimAllC n N TTAI 28.04 21.66 0 25.38 0 25.60 24.77 -.44 +14.5sTriNetGrp N TNET 28 65.09 38.74 211 63.00 1208 65.09 60.80 -2.00 +50.2 TrinityBio Q TRIB .88 34.2 2 5.25 2.13 48 2.57 155 2.95 2.52 -.20 +12.2 Trinity N TRN .68 3.2 5 28.32 18.99 958 21.58 5000 22.27 21.07 -.65 +4.8 TrinMrg n Q TMCX 10.33 9.71 2 10.26 21 10.28 10.25 -.03 +2.7 TrinMrg un Q TMCXU 10.60 10.00 10.57 +2.4 TrinityPlce A TPHS 7.45 3.53 29 4.05 140 4.42 3.97 -.04 -6.7 Trinseo SA N TSE 1.60 3.7 5 82.18 41.28 410 43.48 2002 45.34 42.32 -2.98 -5.0 TrioTch A TRT 10 5.78 2.46 2 3.07 11 3.23 2.98 -.18 +24.9 TripAdvis Q TRIP 62 69.00 38.27 3204 47.47 24278 56.60 46.34 -7.61 -12.0 TriplePtV N TPVG 1.44 10.2 8 14.61 10.25 117 14.18 766 14.47 14.06 -.32 +30.2 TripPt22 n N TPVY 26.48 22.38 1 25.79 7 25.79 25.43 +.28 +3.5 Triple-S N GTS 25 44.01 15.45 147 27.40 670 27.82 23.45 +3.25 +57.6 TriStCap Q TSC 14 30.10 18.20 46 22.91 405 24.14 22.51 -1.20 +17.7 TriStCap pf Q TSCAP 1.69 6.4 31.67 24.80 3 26.60 19 26.60 26.17 +.37 +2.4 TritonInt n N TRTN 2.08 6.6 39.56 28.20 338 31.67 1891 32.34 30.80 -.65 +1.9 TriumphBc Q TBK 15 44.70 27.47 164 30.42 741 31.68 29.74 -.96 +2.4 TriumphGp N TGI .16 .7 5 26.00 11.16 879 22.46 5849 24.86 22.02 -1.42 +95.3 Trivago n Q TRVG 7.54 3.82 160 4.21 1592 4.77 4.21 -.29 -25.2 Trovagn rsh Q TROV 21.96 2.54 86 3.16 828 3.57 3.04 -.46 +.1 TrueBlue N TBI 15 29.85 20.56 132 24.03 781 25.08 23.54 -.65 +8.0tTrueCar Q TRUE 14.55 5.95 9767 6.16 21545 7.24 5.61 -.83 -32.0 Trupanion Q TRUP 46.70 22.38 93 31.43 964 34.40 30.75 -1.31 +23.4 TrstNY Q TRST .27 3.4 14 9.45 6.51 177 7.95 1075 8.25 7.83 -.19 +15.9sTrustmk Q TRMK .92 2.6 17 36.63 26.84 218 35.01 1834 36.63 34.41 -1.43 +23.1 Tsakos N TNP .20 6.3 3.99 2.56 87 3.19 329 3.32 3.10 -.06 +19.9 TsakE pfB N TNPpB 2.00 8.0 25.55 23.45 25.08 5 25.14 25.08 +.01 +2.7 Tsakos pfC N TNPpC 2.22 8.8 25.67 22.56 25.13 3 25.23 25.13 -.02 +5.8 Tsakos pfD N TNPpD 2.19 9.5 26.65 16.16 3 22.97 22 23.04 22.51 +.33 +28.5 TsaksE p E N TNPpE 25.80 16.50 2 23.26 98 23.28 22.88 +.30 +31.6 T2 Biosys Q TTOO 9.98 2.41 780 2.54 4194 2.89 2.48 -.28 -15.6 Tuanche n Q TC 7.93 6.01 45 6.87 325 7.20 6.86 -.02 +1.8 Tucows grs Q TCX 52 90.21 49.69 192 67.27 709 87.42 66.91 -19.73 +12.0tTuesMrn Q TUES 3.55 1.67 401 1.68 3282 2.21 1.65 -.55 -1.2 TufinSoft n N TUFN 24.89 18.05 89 22.13 761 23.67 21.36 -.17 +15.9tTuniu Q TOUR 8.65 4.21 33 4.29 146 4.55 4.21 -.30 -11.7tTuppwre N TUP 1.08m 4.8 46.34 21.82 511 22.28 3130 24.00 21.82 -1.59 -29.4 Turkcell N TKC 7.76 3.93 564 4.94 4498 5.05 4.60 -.21 -12.1 TurnPtBr n N TPB .18 .4 54.29 21.10 356 47.70 869 53.44 47.67 -4.49 +75.2 TurnPtTh n Q TPTX 38.00 25.99 140 32.12 843 36.95 30.62 -.42 +20.4tTurqHillRs N TRQ 13 3.00 1.35 3196 1.38 24205 1.50 1.35 -.14 -16.4 TurtleBc rs Q HEAR 34.50 6.10 748 10.28 4297 11.42 10.06 -.89 -28.0 TuscnHld n Q THCB 11.72 9.74 500 9.82 1182 9.83 9.75 +.01 +.8 TuscnHl un Q THCBU 10.56 10.08 25 10.52 175 10.55 10.50 -.02 +3.8 TutorPerini N TPC 9 22.03 14.66 396 16.97 2517 20.37 16.75 -3.10 +6.3sTwlSeas n Q BROG 10.10 9.50 3 10.05 18 10.10 10.04 -.03 +2.3 TwlSeas un Q BROGU 10.65 10.18 10.53 4 10.53 10.52 -.02 +2.7 TwlSeas rt Q BROGR .45 .21 139 .26 150 .30 .26 -.04 -25.7 21Vianet Q VNET 27 11.98 5.06 377 7.74 1359 7.82 7.43 -.07 -10.4 22ndCentry A XXII 3.29 1.58 3965 1.93 10777 2.40 1.91 -.37 -22.5 Twilio n N TWLO 142.20 43.25 4758 134.28 20296 136.34 126.80 +3.41 +50.4 TwinDisc lf Q TWIN .36 2.4 10 30.29 13.40 32 14.73 189 17.98 14.20 -4.42 -.1tTwnRvrWr N TRWH 33.46 29.74 104 30.25 595 31.59 29.69 -1.16 -7.4 TwistBio n Q TWST 34.46 12.38 302 22.07 2919 24.94 20.30 -2.97 -4.4 Twitter N TWTR 99 47.79 26.19 12198 38.45 68246 40.44 37.82 -2.35 +33.8 TwoHrb pfA N TWOpA 2.03 7.6 27.68 25.03 1 26.55 32 26.65 26.02 +.01 +1.5 TwoHrb pfB N TWOpB 1.91 7.5 26.47 23.80 5 25.35 61 25.40 25.20 +.09 +2.1 TwoHrbI rs N TWO 1.88 14.0 6 16.27 12.63 2086 13.43 19119 13.73 13.18 -.22 +4.6 TwoHrIn pfC N TWOpC 25.32 22.73 4 24.88 292 24.89 24.57 +.16 +3.8 TwoHrIn pfD N TWOpD 25.23 24.72 4 25.03 23 25.03 24.95 +.03 -.4sTwHrIn pf E N TWOpE 24.65 24.11 13 24.61 32 24.65 24.46 +.01 +.4 TwoRvrBc Q TRCB .28f 1.8 13 19.90 11.54 1 15.20 20 15.70 15.15 +.07 -.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, May 11, 2019

PAGE 55

t2U Q TWOU 98.58 42.07 2107 41.63 13377 63.07 40.64 -20.84 -16.3 TylerTech N TYL 51 252.47 173.26 219 218.23 1217 222.67 210.37 -.06 +17.4 TymeTch n Q TYME 4.64 1.37 840 1.59 1773 1.74 1.46 +.03 -56.9sTyson N TSN 1.50 1.9 15 78.15 49.77 2675 79.81 17023 79.90 74.55 +4.72 +49.5U -:US AutoPts Q PRTS 2 2.07 .88 332 .97 419 1.00 .92 -.03 +6.5 US Concrte Q USCR 23 65.85 27.68 412 49.80 1577 50.45 43.09 +2.36 +41.2 US Gld hrs Q USAU .21e 1.69 .74 88 1.19 264 1.20 1.10 +.06 +32.6 US WellSv Q USWS 11.12 6.03 70 7.10 284 7.78 6.53 -.02 +9.2 UBS 3xLCr N WTIU 47.60 7.64 54 18.42 396 19.57 17.57 -.19 +114.4 UBS 3xInvC N WTID 21.15 5.10 25 6.65 202 6.92 6.27 +.05 -61.6 VelDlyIn n N EXIV 41.00 19.05 7 33.00 36 35.88 29.99 -4.16 +57.5 VelLngVS n N EVIX 13.33 5.91 2 6.54 14 7.23 6.24 +.59 -47.7 UBS FILCG N FBGX 303.85 168.81 4 260.63 18 271.99 252.14 -13.23 +37.5 UBS2xSPDiv N SDYL 3.40e 3.8 92.80 64.50 9 88.59 18 91.98 85.85 -3.76 +22.0 UBS Grp N UBS .69e 5.7 16.68 11.61 3012 12.13 18657 12.59 11.90 -.49 -2.0 UDR N UDR 1.37f 3.1 52 45.92 34.48 710 44.40 4658 44.50 43.21 -.07 +12.1 UFP Tch Q UFPT 16 39.98 27.80 10 37.38 66 37.50 35.18 +.62 +24.4 UGI Corp N UGI 1.20f 2.2 12 59.31 48.17 1277 55.01 6923 55.17 53.13 +.30 +3.1 UMB Fn Q UMBF 1.20 1.7 19 82.14 57.00 163 70.35 985 71.97 68.99 -.83 +15.4 UMH Prop N UMH .72 5.4 18 16.69 11.14 162 13.31 857 13.94 13.04 -.64 +12.4 UMH pfB N UMHpB 2.00 7.6 27.14 25.41 8 26.19 32 26.22 26.10 +.07 +2.7 UMH pfC N UMHpC 1.69 6.7 26.78 22.29 34 25.09 270 25.09 24.95 +.09 +9.0tUP Fint n Q TIGR 23.89 8.07 5228 8.29 22814 12.95 7.52 -4.97 -24.1 UQM Tech A UQM 1.68 .80 187 1.66 1382 1.67 1.65 +95.3 USEcology Q ECOL .72 1.2 26 77.15 54.24 40 57.80 466 59.63 55.62 +1.24 -8.2 US FdsHl n N USFD 25 40.92 27.51 1463 38.80 13860 38.84 36.00 +2.32 +22.6 USGlobInv Q GROW .03 2.6 2.83 .92 90 1.14 196 1.23 1.14 -.05 +4.0 USPhysTh N USPH 1.08 .9 55 129.65 90.00 78 118.01 498 119.31 113.69 +2.41 +15.3 US Silica N SLCA .25 1.9 34.34 9.30 1547 12.92 8902 14.63 12.48 -1.62 +26.9 US XprE n N USX 16.94 5.50 235 6.02 1573 6.15 5.50 +.01 +7.3 USA Cmp N USAC 2.10 12.0 18.96 12.09 237 17.46 1016 17.47 16.33 +.79 +34.5 USA Tc pf Q USATP 27.82 16.04 19.49 1 19.49 19.40 -.91 +13.0 USA Tch lf Q USAT 16.83 3.19 722 5.85 8217 6.06 5.59 -.04 +50.4 USA Trk Q USAK 32 27.47 13.40 92 14.11 477 14.92 13.82 -.62 -5.7 Usaa USA Vl N ULVM 54.34 42.37 12 50.73 115 51.44 49.85 -.86 +12.6 Usaa SCVal N USVM 57.34 42.68 4 51.49 30 52.87 50.81 -1.26 +13.4 USAA IntlVl N UIVM 53.10 40.33 9 45.08 25 45.75 44.53 -1.18 +8.7 Usaa EMVl N UEVM 52.25 40.85 14 42.81 26 44.09 42.33 -2.06 +2.6sUsaa STrBd N USTB 50.22 49.24 2 50.17 10 50.22 50.09 +.08 +1.4sUsaa IntBd N UITB 50.03 47.58 17 49.93 75 50.03 49.88 +.08 +3.8 USANA s N USNA 17 137.95 75.27 346 81.52 1572 87.23 79.90 -3.81 -30.8 USCF Oil n N USOU 92.51 14.51 40 34.90 285 37.11 33.31 -.36 +114.1 USCF ShOil N USOD 15.30 3.63 19 4.75 340 4.99 4.50 +.05 -62.0 USCF shpei N BUY 28.76 17.83 2 20.52 2 21.26 20.37 -.76 +10.0 USD Ptrs N USDP 1.43 13.3 11.75 9.15 18 10.73 312 11.10 10.54 -.22 +2.7 UTStarcm Q UTSI 19 5.05 2.59 26 3.27 64 3.40 3.19 -.13 +20.3stUber Tch n N UBER 186137 41.57 186137 45.00 41.06 Ubiquiti Q UBNT .50e .4 32 174.95 71.52 1897 139.39 4025 171.46 138.10 -31.77 +40.2 UltaBeauty Q ULTA 34 359.69 224.43 683 343.24 3214 350.55 335.78 +1.28 +40.2 UltraClean Q UCTT 12 19.09 6.94 496 13.88 2835 14.60 13.30 -.61 +63.9 UltPetro n Q UPL 2.74 .40 2611 .52 13747 .52 .40 +.10 -32.2 Ultragenyx Q RARE 90.98 37.44 733 64.11 3376 67.49 60.33 -3.88 +47.4 Ultralife Q ULBI 5 11.97 6.30 118 8.41 460 9.30 7.93 -.66 +24.6 Ultrapar N UGP .55e 10.0 15.80 5.12 1239 5.49 5182 5.61 5.15 +.08 -59.5 Umpqua Q UMPQ .84 4.9 13 24.89 15.09 952 17.12 5127 17.86 16.88 -.72 +7.7 UndrArm s N UAA 38 24.96 16.52 5118 21.79 26977 22.51 21.40 -.95 +23.3 UnAr C wi N UA 23.28 15.05 2633 19.23 12207 20.00 18.94 -1.01 +18.9 UniQure Q QURE 69.60 21.98 642 61.10 2468 62.89 54.77 +2.36 +112.0 UnicoA Q UNAM 8.50 5.19 5.96 0 5.96 5.96 -.15 -6.6 Unifi N UFI 10 33.62 17.83 122 20.66 624 21.09 19.98 -.39 -9.5 UniFirst N UNF .45 .3 19 193.05 132.38 86 162.45 640 167.08 160.48 -3.43 +13.5 UnilevNV N UN 1.43e 2.4 60.59 52.08 945 60.00 4822 60.15 59.21 -.09 +11.5 Unilever N UL 1.48e 2.4 61.08 50.80 859 60.60 3570 60.63 59.53 +.08 +16.0 UnionBkVA Q UBSH .92 2.5 20 42.74 26.48 142 36.62 1069 37.95 35.82 -1.41 +29.7 UnionBkVT Q UNB 1.24 3.4 54.00 36.31 2 36.75 11 38.65 36.69 -.85 -23.0 UnionPac N UNP 3.52f 2.0 22 180.02 128.08 2638 175.92 15905 179.63 171.81 -3.28 +27.3tUniqueF n A UFAB .20m 6.1 5 9.70 3.31 6 3.30 39 3.92 3.26 -.49 -21.8tUnisys N UIS 20.95 9.68 1002 10.26 5983 10.64 9.68 -.20 -11.8tUnit N UNT 6 29.06 11.46 338 11.69 2095 12.50 11.36 -.63 -18.1 UnBnOH Q UBCP .54f 4.6 8 14.00 10.25 3 11.76 13 11.85 11.31 -.08 +2.9 UtdBOH Q UBOH .52 2.3 12 24.00 18.80 22.49 3 23.74 22.49 -.24 +12.3 UBSI Q UBSI 1.36 3.5 18 39.95 29.13 367 38.92 1970 39.88 38.19 -.68 +25.1 UtdCmBks Q UCBI .68f 2.4 16 34.18 20.23 224 28.01 1488 28.98 27.44 -.72 +30.5 UCmntyFn Q UCFC .28 3.0 16 11.98 8.49 74 9.34 484 9.41 9.14 -.01 +5.5 UtdContl Q UAL 10 97.85 64.80 2842 84.79 11092 88.03 80.99 -3.71 +1.3 UtdFnBcp Q UBNK .48 3.6 12 18.33 13.10 145 13.33 1026 13.53 13.22 -.15 -9.3 UtdFire Q UFCS 1.24 2.7 39 61.56 40.86 95 46.60 448 47.83 42.99 +2.93 -16.0tUtdInsur Q UIHC .24 1.6 22.43 14.37 133 14.58 653 15.82 14.37 -.81 -12.3 UtdMicro N UMC .09e 4.2 3.14 1.64 494 2.12 3296 2.18 2.08 -.10 +18.4 UtdNtrlF N UNFI 47.03 9.23 551 11.81 3860 12.68 11.26 -.40 +11.5 UPS B N UPS 3.84 3.8 17 125.09 89.89 3056 100.63 17244 105.89 98.43 -6.02 +3.2 UtdRentals N URI 10 175.42 94.28 1105 132.51 5933 138.59 128.31 -7.73 +29.2 USecBcCA Q UBFO .44 4.2 17 11.50 9.18 6 10.47 47 10.50 10.27 -.02 +10.6 USNatGas N UNL 11.84 8.71 1 10.21 8 10.27 9.90 +.17 -1.1 US12MoOil N USL 28.54 17.05 9 22.98 31 23.34 22.69 -.05 +28.0 USAntimny A UAMY 1.05 .24 15 .50 89 .53 .50 -.03 -13.8 US Bancrp N USB 1.48 2.8 13 55.56 43.14 4705 52.17 26600 53.66 51.30 -1.31 +14.2 US Bcp pfA N USBpA 35.49e 4.4 937.73 749.50 1 799.15 3 799.15 783.00 +7.15 +6.6 US Bcp pfH N USBpH .89e 4.6 24.22 18.20 54 19.43 306 19.47 19.33 +.03 +3.8 US Bcp pfM N USBpM 1.63 6.0 28.39 25.99 200 26.88 1585 26.91 26.72 +.07 +1.5 US Bcp pfO N USBpO 1.29 5.1 25.83 22.10 13 25.23 154 25.31 25.15 -.03 +10.0 US Brent N BNO 24.41 14.58 205 20.27 1654 20.60 19.91 -.03 +32.2 US Cellular N USM 10 59.74 32.33 226 48.09 1217 49.71 46.87 -2.36 -7.5 US Cellu60 N UZA 1.74 6.9 25.73 21.72 21 25.32 62 25.37 25.16 +.06 +12.8 US Cellu 63 N UZB 1.81 7.0 27.39 22.20 5 25.96 32 26.00 25.82 +.01 +10.2 US Cell64 N UZC 1.81 7.0 26.70 22.50 11 26.04 54 26.30 25.96 -.23 +10.2 USCmdtyFd N USCI 45.44 36.75 40 37.38 233 37.85 37.10 -.51 -.4tUS Engy rs Q USEG 1.95 .41 4 .45 175 .52 .41 -.05 -32.5 US GasFd N UGA 37.15 22.05 16 31.55 141 32.09 30.61 -.55 +37.7 USCoppFd N CPER 21.00 15.94 21 17.36 109 17.84 17.16 -.28 +5.6 USAgriFd N USAG 18.21 15.53 15.53 USLime Q USLM .54 .7 21 85.95 68.20 1 81.76 20 83.80 79.15 +1.35 +15.2 US NGas rs N UNG 39.87 21.44 1495 22.71 5717 22.92 21.79 +.52 -8.1 US OilFd N USO 16.24 9.23 18825 12.84 128981 13.11 12.63 -.03 +32.9 USSteel N X .20 1.3 9 39.23 14.16 11484 15.66 84500 16.93 15.07 -1.17 -14.1 UtdTech N UTX 2.94 2.1 21 144.40 100.48 2627 137.17 15266 140.67 133.57 -4.46 +28.8tUtdTherap Q UTHR 130.00 94.14 597 94.64 3790 100.96 93.27 -4.00 -13.1 UtdGrdian Q UG 1.05e 5.6 28 20.75 15.51 0 18.89 6 19.07 18.80 -.22 +3.0 UtdhlthGp N UNH 3.60 1.5 19 287.94 208.07 4373 240.59 25782 243.15 227.50 +8.64 -3.4 UnitGrp Q UNIT .20m 1.7 23.42 8.06 3475 11.79 15927 11.85 10.71 +.84 -24.3 UNITIL N UTL 1.48 2.6 30 59.19 45.43 44 56.92 215 57.60 55.60 +.06 +12.4 UnityBcp Q UNTY .32f 1.5 13 25.50 16.74 13 21.03 59 22.87 20.64 -.62 +1.3 UnityBio n Q UBX 24.56 7.39 231 10.21 1069 10.24 8.29 +1.68 -37.2 Univar n N UNVR 38 31.23 16.33 2841 22.94 10054 23.07 21.00 +.61 +29.3 UnvslCp N UVV 3.00 5.7 7 76.98 46.40 139 52.37 712 54.42 51.64 -1.72 -3.3 UnivDisp Q OLED .40 .2 82 190.00 78.75 809 164.62 4956 176.34 161.00 -5.71 +75.9 UnvElc Q UEIC 17 47.65 23.29 167 43.37 756 45.82 42.15 -.04 +71.6 UnivFor s Q UFPI .36e 1.0 16 39.41 24.14 191 37.31 1215 38.36 36.06 -.66 +43.7sUnvHR N UHT 2.70f 3.2 45 85.09 58.00 36 84.71 223 85.09 80.52 +1.39 +38.0 UnivHlthS N UHS .40 .3 16 142.22 109.37 708 122.79 4068 125.23 120.00 -.21 +5.3 Univ Insur N UVE .64 2.1 8 50.50 28.92 176 29.77 950 30.97 29.06 +.02 -21.5 UnvLogist Q ULH .42a 1.8 17 37.68 17.40 50 22.87 196 23.78 22.65 -.26 +26.4 UnvSecInst A UUU 2.65 .98 6 1.27 62 1.29 1.21 +.01 +19.8tUnvStainls Q USAP 33 30.91 13.83 62 14.36 249 15.00 13.37 -.68 -11.4 UnivTInst N UTI .08 2.4 4.20 1.86 37 3.35 70 3.49 3.20 -.13 -8.2 UnivstFinl Q UVSP .80 3.2 15 30.15 20.18 49 25.34 297 25.98 24.97 -.44 +17.5 UnumGrp N UNM 1.04 2.9 1 41.28 26.77 993 36.22 10275 36.84 35.12 -.59 +23.3 UnumTh n Q UMRX 17.66 3.15 75 3.43 280 3.53 3.18 +.08 -22.0sUplandSoft Q UPLD 47.75 25.12 1416 46.72 6716 48.19 42.00 +.14 +71.9tUpwork n Q UPWK 25.00 15.68 6736 16.75 12129 20.90 15.62 -3.95 -7.5 Ur-Energy A URG 42 .99 .54 121 .84 1525 .89 .83 -.05 +29.2 UraniumEn A UEC 1.89 1.12 767 1.38 4565 1.47 1.36 -.08 +10.4 UrbnEdg n N UE .88 4.9 19 23.37 16.13 862 17.93 3390 18.59 17.57 -.38 +7.9 UrbanOne Q UONE 4.85 1.75 3 1.87 9 2.27 1.86 -.39 -10.5 UrbanOnD Q UONEK 2.41 1.60 5 1.85 113 1.93 1.76 -.05 +14.9tUrbanOut Q URBN 12 52.50 27.60 1973 28.05 11041 29.73 27.55 -1.96 -15.5 UrbanTea Q MYT 2.77 .68 97 1.85 426 1.96 1.78 -.05 +113.6 UrogenP n Q URGN 69.57 34.61 214 39.34 652 39.97 36.14 +2.97 -8.6 UrovantS n Q UROV 14.49 4.06 35 7.71 105 10.00 7.54 -.33 +17.0 UrstdBid N UBP 1.10f 6.1 37 18.50 14.75 5 18.00 27 18.50 17.46 +.69 +19.5 UrsBidA N UBA 1.10f 4.8 34 23.16 18.50 88 23.03 494 23.04 22.17 +.65 +19.8 UrsBid pfG N UBPpG 1.69 6.6 26.06 24.00 2 25.45 10 25.66 25.39 -.11 +2.8 UrstBid pfH N UBPpH 1.56 6.0 26.52 21.90 0 25.88 5 26.03 25.80 -.16 +10.6 UtahMed Q UTMD 1.10 1.3 117.65 73.98 45 85.76 156 86.00 80.51 +2.16 +3.2 Uxin Ltd n Q UXIN 10.49 1.41 1247 2.50 9845 2.62 2.41 -.19 -48.6V -:VBI Vac n Q VBIV 3.95 1.14 487 2.06 1827 2.10 1.90 +.12 +28.8 VEON Q VEON .29e 11.9 3.15 2.07 4930 2.43 17718 2.44 2.29 +.01 +3.8 VF Corp N VFC 2.04 2.2 27 97.00 67.18 1810 92.91 8194 94.40 91.09 -2.46 +30.2 VICI Pr n N VICI 1.00e 4.4 61 23.02 17.64 2802 22.42 13293 22.81 21.78 -.44 +19.4 VOC EnTr N VOC .82e 14.2 12 6.86 3.32 28 5.76 163 6.35 5.69 -.28 +59.6 VOXX Intl Q VOXX 6.25 3.73 58 4.16 185 4.34 4.02 -.12 +5.1tVSE Corp s Q VSEC .36f 1.3 9 51.26 26.90 23 28.07 114 30.23 26.90 -.81 -6.2 VaalcoE N EGY 3.38 1.22 808 1.72 2674 2.24 1.70 -.40 +17.0 Vaccinex n Q VCNX 12.00 3.32 8 8.00 36 8.02 6.24 +1.05 +119.5 VailRsrt N MTN 7.04f 3.1 32 302.76 179.60 180 225.09 1488 228.54 220.48 -6.55 +6.8 Vale SA N VALE .29e 2.3 12 16.13 10.89 24178 12.47 100950 12.71 12.03 -.32 -5.5 Valerits hn Q VLRX 2.08 .28 2218 .31 8819 .38 .29 -.03 -5.2 ValeroE N VLO 3.60 4.3 22 126.98 68.81 4393 83.73 26837 87.45 78.79 -4.71 +11.7 Valhi N VHI .08 3.3 22 7.59 1.63 227 2.41 659 2.48 2.24 -.05 +24.9 VlyNBcp Q VLY .44 4.2 18 13.37 8.42 1333 10.47 6486 10.68 9.76 -.18 +17.9 VlyNBc pfA Q VLYPP 1.56 5.7 27.86 21.84 3 27.54 18 27.68 27.33 -.02 +14.7 VlyBcp pfB Q VLYPQ 1.38 5.4 28.11 21.25 2 25.46 15 25.46 25.18 +.11 +12.1 Valmont N VMI 1.50 1.2 19 157.15 103.01 167 124.45 927 132.09 122.80 -8.38 +12.2 ValueLine Q VALU .80f 3.5 21 30.64 17.12 1 22.80 3 22.80 21.12 +1.35 -12.3 Valvoline n N VVV .42 2.3 23.16 16.90 1242 18.13 6735 18.30 17.63 +.13 -6.3 VanEMGold N OUNZ 13.20 11.53 67 12.60 156 12.63 12.52 +.07 +.1 VanEGold N GDX .06e .3 23.70 17.28 23292 20.28 156780 20.99 20.22 -.01 -3.8 VnE LgFl n N LFEQ 28.51 23.48 13 26.93 53 27.42 26.48 -.62 +9.5 VanE Grn n N GRNB 26.41 24.66 9 25.90 40 25.94 25.82 +.06 +1.2 VnEkSteel N SLX .40e 1.1 51.92 33.66 9 37.96 35 38.70 37.22 -1.19 +9.0 VnEkHiIn rs N YMLP 23.35 16.08 9 20.32 31 20.46 19.77 -.16 +18.5 VanE Env N EVX .53e .5 107.81 78.41 1 98.03 6 102.17 96.21 -1.84 +17.7 VanE EMHi N HYEM 1.57 6.8 23.62 21.99 77 23.23 516 23.36 23.14 -.15 +3.8 VanEHiYM rs N HYD 63.12 60.52 61.00 VanE ChiBd N CBON .68e 23.89 22.05 22.49 2 22.77 22.45 -.36 +.4sVnEkShHY N SHYD .81 3.3 24.80 23.89 28 24.77 178 24.81 24.68 +.07 +2.4 VnEkRus N RSX .01e 22.34 18.18 13296 20.93 55912 21.42 20.57 -.63 +11.6 VanE BDC N BIZD 1.47e 8.9 17.40 13.85 23 16.49 216 16.69 16.38 -.13 +17.5 VEckPfSec N PFXF 1.24e 6.4 19.84 17.20 108 19.32 658 19.36 19.19 -.04 +9.0 VanE FallA N ANGL 1.63e 4.7 29.24 26.25 2387 28.92 3586 29.08 28.61 -.06 +8.4 VanE IntHY N IHY 1.26 5.2 25.00 23.25 10 24.43 165 24.58 24.30 -.04 +4.4 VanE Reit N MORT 2.36e 8.1 24.75 20.64 27 23.26 191 23.60 22.88 -.32 +9.2sVnEkCfMun N XMPT 1.35 5.1 26.46 23.01 24 26.35 277 26.46 26.22 +.16 +10.3 VanE EmM N EMAG .92 4.4 21.16 19.73 3 20.88 10 21.00 20.77 +.01 +4.1 VanE IGFlt N FLTR .15e .6 25.38 24.63 46 25.20 239 25.22 25.18 +.01 +2.1 VanEAltEn N GEX 1.07e 1.7 66.82 51.21 4 63.57 20 65.29 62.83 -2.63 +16.4 VnEkSMu N SMB .20 1.1 17.57 17.09 29 17.53 257 17.56 17.49 +.02 +1.3sVanE LgMu N MLN .62 3.0 20.56 18.89 29 20.52 188 20.56 20.45 +.11 +4.9 VnEkHiInInf N YMLI 1.20 9.7 14.40 10.44 9 12.33 16 12.33 11.77 +.36 +11.6 VanE OilR N CRAK 36.19 25.55 7 26.78 51 28.13 26.24 -1.73 -.2 V IntMoat N MOTI 34.75 27.67 8 30.91 57 31.80 30.51 -1.22 +9.1 VEckNucl N NLR 1.72e 3.5 53.86 48.28 1 49.45 3 50.42 48.68 -1.18 -.2 VnEkGlSpin N SPUN 25.99 19.15 19.70 VanEChAMC N CNXT 35.36 20.35 15 25.57 165 25.98 24.35 -2.06 +22.1 VanE Israel N ISRA .44e 1.4 34.34 26.62 3 32.48 19 32.52 32.20 -.14 +15.9 VanEWMoat N MOAT .41e .9 48.91 38.64 390 47.53 1857 48.69 46.53 -1.32 +15.4 VanE UncOG N FRAK .06e .5 18.24 10.03 15 12.93 51 13.03 12.59 +.08 +18.4 VnEkSemi N SMH .58e .5 120.71 80.71 13271 110.46 58967 115.71 107.98 -7.03 +26.6 VnEkRtl] N RTH 1.39e 1.3 112.23 87.11 17 106.35 49 108.41 104.54 -2.04 +13.2 VanE Agri N MOO 1.10e 1.7 66.64 54.16 50 63.34 314 64.12 61.95 -1.37 +11.3 VEckOilSvc N OIH .47e 3.0 29.87 13.13 7466 15.49 33579 16.41 15.24 -.85 +10.4 VanE VecBi Q BBH .55e .5 136.84 103.25 16 120.63 94 125.32 118.19 -4.22 +9.0 VnEkRusSC N RSXJ .81e 2.6 38.72 26.57 6 30.91 32 31.35 30.00 -.31 +13.1 VEckVcREr N REMX .50a 3.6 28.09 13.05 40 13.94 294 14.20 13.62 -.64 +2.8 VEckChina N PEK 1.41e 1.3 48.09 31.04 30 38.68 104 39.86 37.00 -3.14 +22.8 VnEkIndSC N SCIF .57e 1.4 55.12 36.58 18 39.86 210 41.55 39.08 -2.27 -6.0 VanE Egyp N EGPT 37.64 26.57 1 30.77 68 31.91 30.36 -1.44 +11.1 VanE JrGld N GDXJ 35.04 25.91 6902 28.38 55955 29.48 28.30 -.03 -6.1 VanE Coal N KOL .13 1.0 17.55 12.24 11 13.22 65 13.47 12.90 -.38 +5.3 VnEk Viet N VNM .32e 2.0 18.28 14.37 472 16.29 1782 16.41 15.88 -.23 +10.4 VanEBrzSC N BRF 23.50 15.93 7 21.52 74 21.94 21.21 -.38 +7.5 VanEIndo N IDX .25e 1.2 24.15 18.81 43 21.41 95 22.06 21.00 -1.05 -1.6 VanENatRs N HAP .64e 1.8 38.74 30.67 4 34.87 14 35.45 34.29 -.93 +8.2 VanE VAfr N AFK .53e 2.5 26.07 18.01 5 21.56 42 21.98 21.03 -.63 +9.7 VanE Gam N BJK 1.07e 2.9 50.35 30.81 10 37.40 29 38.41 36.66 -1.99 +13.2 VandaPhm Q VNDA 29 33.44 13.67 494 16.28 3854 16.56 15.57 +.39 -37.7 VangLTBd N BLV 3.92e 4.0 92.21 83.46 234 91.40 1123 91.85 91.14 +.32 +4.4 VangIntBd N BIV 2.17a 2.6 84.27 79.35 672 83.79 3988 83.94 83.61 +.30 +3.1 VangSTBd N BSV 1.08e 1.2 79.73 77.66 816 79.46 6215 79.52 79.35 +.16 +1.1 VangTotBd N BND 2.06e 2.2 81.31 77.46 4680 80.97 16840 81.07 80.82 +.23 +2.2 VangExDur N EDV 4.81e 3.0 119.61 101.61 267 117.67 634 118.47 116.55 +1.63 +3.7 VangMegG N MGK 1.33e 1.0 131.00 99.51 295 127.43 1396 130.11 124.81 -3.14 +19.1 VangMegV N MGV 1.53e 1.9 82.04 66.82 74 79.15 431 80.33 77.60 -1.37 +10.7 VanHiDvY N VYM 2.10e 2.4 89.47 73.18 853 86.35 5159 87.64 84.72 -1.49 +10.7 VangIntHi Q VYMI 2.47e 4.0 67.59 54.41 56 60.99 499 62.12 60.14 -1.82 +8.4 VangIntDiv Q VIGI 1.00e 1.5 67.49 55.61 62 65.06 369 66.10 64.15 -1.86 +13.0 VangEMGv Q VWOB 3.54 4.6 78.25 73.23 103 77.72 734 77.91 77.34 -.21 +4.3 VangEMI N VXF 1.13e 1.0 125.36 93.42 150 118.00 1056 120.76 115.77 -2.56 +18.2 VangGrth N VUG 1.38e .9 164.57 124.85 781 160.36 4110 163.67 157.15 -3.76 +19.4 VangLgCp N VV 1.84e 1.4 135.42 107.34 291 132.27 1433 134.68 129.69 -2.78 +15.2 VangMidC N VO 1.76e 1.1 167.25 129.51 435 163.72 1995 166.33 160.51 -3.01 +18.5 VangSmCp N VB 1.63e 1.0 166.03 123.80 753 155.90 2428 159.92 153.08 -3.84 +18.1 VangSCG N VBK 1.19e .7 190.49 139.95 190 182.55 894 187.64 179.03 -4.90 +21.2 VangSCV N VBR 1.96e 1.5 143.52 107.57 243 131.88 1222 134.91 129.60 -2.82 +15.6 VangTSM N VTI 2.17e 1.5 151.84 119.35 3175 147.53 15455 150.34 144.65 -3.10 +15.6 VangValu N VTV 2.05e 1.9 113.49 91.62 1637 109.07 8738 110.78 106.97 -1.93 +11.4 VangSP500 N VOO 3.81e 1.4 270.87 214.83 3132 264.52 17606 269.36 259.27 -5.53 +15.1 VangMCVal N VOE 1.76e 1.6 116.27 89.59 280 109.65 1557 111.44 107.54 -2.18 +15.1 VangMCGr N VOT .82e .6 148.62 111.78 96 145.64 733 148.04 142.85 -2.55 +21.7 VangREIT N VNQ 3.08e 3.5 88.14 71.08 4269 86.86 26124 87.67 84.96 -.81 +16.5 VangDivAp N VIG 1.82e 1.6 113.83 91.68 2432 111.98 5746 113.22 109.75 -1.44 +14.3 V exUSRE Q VNQI 2.34e 4.0 62.19 51.16 341 57.97 1869 58.29 57.16 -.77 +10.6 VangAllWld N VSS 2.83e 2.7 122.43 90.89 97 103.99 515 105.53 102.10 -2.81 +9.8 VangTotW A VT 1.53e 2.0 78.12 VangAllW N VEU 1.34e 2.7 55.70 44.06 3478 50.20 12540 51.16 49.37 -1.54 +10.1 VangEmg N VWO 1.10e 2.6 46.58 36.35 17743 41.69 100394 42.90 40.84 -2.10 +9.4 VangPacif N VPL 1.37e 2.1 74.50 58.62 363 64.93 2284 66.38 63.69 -2.27 +7.1 VangEur N VGK 1.71e 3.1 60.53 46.80 6164 54.45 26089 55.19 53.63 -1.18 +12.0sVangTEBd N VTEB .28e 52.51 49.85 333 52.52 2262 52.54 52.33 +.27 +2.9 Vang500Gr N VOOG 1.62e 1.0 161.15 125.87 134 157.53 659 160.34 154.46 -3.15 +16.7 Van500Val N VOOV 2.01e 1.8 114.71 91.41 63 110.81 186 112.94 108.77 -2.57 +13.6 VanSC600V N VIOV 1.66e 1.3 150.33 106.74 7 131.19 79 134.80 129.22 -3.61 +15.5 VanSC600G N VIOG 1.13e .7 179.75 129.95 4 157.08 30 161.39 154.25 -3.99 +13.6 VangSC600 N VIOO 1.19e .8 165.03 118.07 55 144.31 296 148.22 141.63 -3.68 +14.8 VanMC400V N IVOV 1.50e 1.2 131.09 98.92 14 122.66 67 125.94 120.63 -3.42 +16.6 VanMC400G N IVOG 1.16e .8 147.36 110.97 6 137.72 83 141.09 135.48 -3.29 +16.8 VanMC400 N IVOO 1.57e 1.2 138.74 105.30 17 130.50 116 133.66 128.22 -3.25 +16.7 VanShTTr Q VGSH 1.43 2.4 60.51 59.55 234 60.36 2347 60.40 60.28 +.12 +.4 VanSTCpB Q VCSH 2.29 2.9 79.88 77.48 1845 79.57 7948 79.60 79.49 +.11 +2.1 VanTotBd n Q VTC 3.17 3.8 84.00 77.78 3 83.60 55 83.98 83.42 +.14 +4.5 VangR3K Q VTHR 2.21e 1.7 135.39 106.85 37 131.94 68 134.37 129.61 -2.87 +15.8 VanR2KGr Q VTWG .90e .6 160.14 113.54 6 145.17 40 150.00 142.54 -4.22 +19.0 VanR2KV Q VTWV 2.45e 2.3 119.55 88.37 14 107.22 31 110.00 105.69 -2.54 +14.9 VangR2K Q VTWO 1.51e 1.2 139.27 101.11 136 125.90 682 129.51 123.60 -3.16 +17.3 VanR1KGr Q VONG 1.59e 1.0 163.36 124.90 89 159.15 425 162.49 155.96 -3.80 +18.3 VanIntTTr Q VGIT 1.49 2.3 64.71 61.52 152 64.29 1271 64.42 64.11 +.26 +1.3 VanR1KV Q VONV 2.57e 2.3 113.51 91.08 52 109.68 351 111.42 107.82 -2.09 +13.0 VangR1K Q VONE 2.33e 1.8 135.48 107.05 52 132.41 211 134.78 129.78 -2.80 +15.6 VanMtgBSc Q VMBS 1.52 2.9 52.46 50.19 735 52.14 3213 52.20 52.12 +.05 +1.3 VanLTCpB Q VCLT 3.69 4.1 92.04 83.22 248 91.06 1342 91.52 90.74 -.06 +6.9 VanLTTrs Q VGLT 2.04 2.7 77.91 68.97 416 76.67 1149 77.10 76.25 +.61 +2.6 VanIntCpB Q VCIT 3.02 3.5 87.14 81.95 1040 86.78 6422 87.00 86.64 +.17 +4.7 VangSTInfl Q VTIP 1.56e 3.2 49.18 47.69 321 48.85 1609 48.85 48.77 +.05 +1.9 VangFTSE N VEA 1.10e 2.7 45.74 35.74 10375 41.01 53626 41.71 40.38 -1.07 +10.5sVanTIntBd Q BNDX .61 1.1 55.89 54.06 1111 55.81 5844 55.89 55.72 +.06 +2.9 VanTIntStk Q VXUS 1.52e 2.9 57.87 45.59 1294 51.98 6778 52.90 51.08 -1.54 +10.1 VangCnD N VCR 2.03e 1.1 182.75 139.16 58 177.32 762 181.47 174.24 -4.86 +17.8 VangCnS N VDC 3.69e 2.5 149.16 124.93 88 147.74 799 148.13 144.88 -.42 +12.6 VangEngy N VDE 2.37e 2.7 109.79 71.70 136 86.39 1517 87.01 84.72 -.16 +12.0 VangFncl N VFH .90e 1.3 72.97 55.16 742 68.88 5263 70.21 67.53 -1.40 +16.0 VanHC Etf N VHT 1.96e 1.2 181.92 149.55 168 167.06 1725 170.94 163.66 -2.55 +4.0 VangIndl N VIS 2.25e 1.6 151.35 112.15 86 143.13 947 146.23 140.09 -3.98 +18.9 VangInfT N VGT 1.61e .8 215.77 154.72 524 206.55 4197 212.56 201.66 -7.14 +23.8 VangMat N VAW 2.12e 1.7 138.59 103.54 51 121.86 456 124.52 119.37 -3.79 +10.0 VangUtil N VPU 3.41e 2.6 131.37 108.48 145 129.28 887 130.30 126.37 -.70 +9.7 VangTel N VOX 3.14e 3.6 90.68 69.48 148 87.31 1811 88.90 85.72 -1.48 +17.9 Vapothrm n N VAPO 22.29 14.70 42 18.76 335 19.38 16.97 +.91 -6.0 VarexImag Q VREX 39.39 21.57 260 31.14 2762 35.00 30.13 -3.11 +31.5 VarianMed N VAR 34 142.50 101.42 533 134.78 2765 137.69 131.32 -4.35 +18.9 Varonis Q VRNS 83.10 48.67 319 70.92 1550 72.89 69.03 -1.70 +34.1 VascuBio Q VBLT 3.10 .60 36 1.25 740 1.41 1.21 -.04 +28.4 Vaxart rs Q VXRT 7.60 .61 1364 .77 2259 .79 .68 +.05 -59.0 VectoIQ n Q VTIQ 10.18 9.51 10.05 15 10.05 10.02 +.01 +3.6sVectoIQ un Q VTIQU 10.60 9.97 10.60 1 10.60 10.59 +.05 +5.2tVectorGp N VGR 1.60b 16.7 14 19.12 9.12 1259 9.60 7642 9.86 9.12 -.05 -1.3 Vectrus N VEC 15 42.25 19.61 178 38.01 682 42.00 36.25 -4.02 +76.1 VedantaLtd N VEDL 1.20e 13.2 17.24 8.34 578 9.11 2990 9.76 8.73 -.67 -21.1 VeecoInst Q VECO 19.50 6.27 385 14.01 2414 15.00 12.38 +1.15 +89.1sVeevaSys N VEEV 143.96 73.47 857 144.53 3599 145.23 137.54 +1.95 +61.8 VenatorM n N VNTR 18.63 3.59 496 5.34 3906 6.14 4.94 -.81 +27.4 Ventas N VTR 3.17 5.1 55 65.70 50.69 913 62.55 6353 62.71 60.47 +.07 +6.8tVeoneer n N VNE 55.21 20.32 510 20.52 2256 22.51 20.08 -1.47 -12.9 VBradley Q VRA 20 17.38 7.94 172 11.75 1031 12.59 11.60 -.92 +37.1 Veracyte Q VCYT 26.80 6.08 588 23.65 4022 25.84 22.12 -.95 +88.0tVerastem Q VSTM 10.35 1.86 11799 1.36 19465 2.07 1.20 -.67 -59.5 VerbTch n Q VERB 3.13 1.95 44 2.10 305 2.35 2.04 -.24 -25.3 Vereit N VER .55 6.5 8.56 6.78 5699 8.40 35732 8.41 8.14 +.02 +17.5 Vereit pf N VERpF 1.68 6.7 25.97 23.50 29 25.23 271 25.36 25.17 +.02 +6.6 Vericel Q VCEL 21.01 8.95 531 17.74 4567 18.41 16.56 +.09 +2.0 VerintSys Q VRNT 72 63.94 39.96 221 61.61 2075 62.54 60.04 +.33 +45.6 Verisign Q VRSN 40 203.28 121.24 581 194.64 2992 197.49 189.13 -2.31 +31.3sVerisk Q VRSK 1.00 .7 44 143.67 102.01 991 140.68 4107 143.67 137.84 -2.53 +29.0 Veritex Q VBTX .50 1.9 19 33.08 20.34 191 26.26 1123 26.89 25.52 -.36 +22.8tVeritiv N VRTV 51.00 22.00 115 24.74 612 28.99 22.00 -3.27 -.9 Veritone n Q VERI 24.76 3.65 760 7.33 2509 7.55 5.81 +1.17 +92.9 VerizonCm N VZ 2.41 4.2 7 61.58 47.13 10401 56.91 62717 57.09 55.93 -.33 +1.2 VermilnE g N VET 2.29 37.89 19.43 251 23.53 1694 23.88 22.72 -.55 +11.7 Vermillion Q VRML 1.57 .27 35 1.33 237 1.35 1.15 +.06 +343.3 VeronaPh n Q VRNA 18.05 5.52 18 6.33 49 6.70 5.92 -.27 -34.4sVerraMo n Q VRRM 14.53 9.00 547 14.80 7567 14.81 13.03 +1.43 +51.6 Verrica n Q VRCA 23.29 6.44 19 9.10 179 9.79 8.56 -.36 +11.7 Verso Cp N VRS 34.60 17.74 448 21.22 1718 23.35 20.41 -2.00 -5.3 Versum N VSM .24f .5 52.58 25.02 1718 51.90 7304 52.31 51.86 -.38 +87.2 VertexEn Q VTNR 2.04 .85 126 1.45 422 1.65 1.40 -.18 +42.2 VertxPh Q VRTX 26 195.81 144.07 791 168.85 5402 175.15 164.31 -5.02 +1.9 Veru Inc Q VERU 2.37 1.18 95 1.55 863 1.63 1.45 +.10 +10.7sViaSat Q VSAT 92.62 55.93 402 90.48 2164 92.62 87.78 -1.41 +53.5 ViacomA Q VIA .80 2.3 8 38.00 27.01 51 34.70 184 34.80 33.60 +.63 +24.8 ViacomB Q VIAB .80 2.7 6 34.44 23.31 4901 29.25 20800 29.37 28.00 +.65 +13.8sViadCorp N VVI .40 .6 31 62.92 46.17 84 62.00 613 62.92 60.76 -.45 +23.8 Viavi Q VIAV 14.00 9.17 1669 13.64 11742 13.87 13.27 -.10 +35.7 Vical rs Q VICL 1.82 .85 79 1.15 514 1.18 1.14 -.01 -2.5 Vicor Q VICR 64.50 28.76 170 35.30 867 37.82 34.12 -3.35 -6.6 VicDvAcc n Q VSDA 32.70 26.21 0 31.47 3 32.07 31.47 -.83 +14.0 VicMultiF n Q VSMV 30.42 25.25 6 30.02 35 30.36 29.57 -.29 +12.6 Vict500VW Q CFA .44e .9 52.94 41.31 32 51.26 186 52.03 50.34 -.89 +16.6 VictDisEnV Q CSF .38e .9 50.77 37.23 5 40.20 49 41.21 39.60 -.96 +2.0 Vict500EV Q CFO .47e 1.0 52.77 41.27 39 47.67 586 48.49 46.89 -.97 +8.6 VicEM Hi n Q CEY 25.77 21.50 35 23.58 76 24.23 23.30 -.97 +7.3 VictDevVol Q CIZ .01j 35.87 30.28 8 31.51 112 32.03 31.06 -.70 +2.6 VictIncEV Q CDC 1.09e 2.4 48.60 40.31 30 44.89 200 45.51 44.14 -.83 +6.1 VictSCVol Q CSA .16e 51.78 38.40 0 46.10 8 47.46 46.10 -1.38 +13.8 VictIntlVol Q CIL .15e 41.79 33.34 1 37.65 24 38.17 37.20 -.83 +9.6 VicEmMkt Q CEZ 29.18 23.17 0 24.84 3 25.69 24.72 -1.21 +2.8 VictLCHiDv Q CDL .44e 47.40 39.30 19 46.22 106 46.91 45.56 -.98 +11.8 VictSCHiD N CSB .60e 48.80 38.29 4 44.73 30 45.65 44.01 -.97 +11.4 VictIntHiD Q CID .33e 36.92 29.02 21 32.16 30 32.82 31.86 -.79 +7.6 VictCap n Q VCTR 17.00 7.27 39 16.02 303 16.76 15.19 -.40 +56.8 ViewRay n Q VRAY 13.21 4.86 989 8.35 6660 8.52 7.69 +.39 +37.6 VikingTh n Q VKTX 24.00 4.05 1585 8.44 10025 8.92 8.11 -.02 +10.3 VikngTh wt Q VKTXW 3.17 VillagB&T Q VBFC 34 35.50 28.77 34.00 4 34.25 34.00 +.60 +11.7 VillgFrm n Q VFF 18.10 8.50 3261 12.61 6914 12.96 10.29 +.82 +28.0 VillSupMkt Q VLGEA 1.00 3.6 16 32.20 23.75 11 28.03 73 28.84 27.43 -.71 +5.8 VinceHlg rs N VNCE 5 24.19 8.63 37 15.49 116 15.78 13.69 +1.37 +66.0 ViomiTc n Q VIOT .10p 15.84 7.24 216 9.65 1190 11.95 9.60 -2.35 +23.7 ViperEnPt Q VNOM 2.07e 6.4 66 44.00 22.76 195 32.19 1367 32.70 31.10 +.68 +23.6 Vipshop N VIPS 8 16.14 4.31 5590 8.50 34682 8.95 8.25 -.66 +55.7tVirTra n Q VTSI 5.94 2.82 16 3.23 55 3.30 2.82 -.10 +5.2 Virco Q VIRC .06 1.6 5.35 3.70 30 3.86 66 4.26 3.85 -.22 -3.5 VirnetX A VHC 7.04 2.34 199 6.60 1606 6.90 6.23 +.01 +175.0 VirtuFin n Q VIRT .96 3.9 9 35.00 19.65 873 24.33 5219 25.00 23.26 +1.09 -5.6 VirDynCr n N BLHY 25.65 22.51 0 24.22 42 24.28 24.07 +.06 +5.1 ZweigTR N ZTR .97 8.9 12.11 8.29 77 10.93 512 11.15 10.78 -.02 +22.4 VirtGblMSc N VGI 1.87 15.0 14.90 10.32 37 12.45 205 12.78 12.44 -.11 +12.4 VirtusInv Q VRTS 2.20 1.8 16 138.03 70.00 78 119.64 390 122.54 115.33 -3.11 +50.6 VirtusIn pf Q VRTSP 1.81 1.8 114.06 66.63 2 102.75 15 102.75 98.84 +.23 +35.4 Virtusa Q VRTU 99 58.60 37.80 102 53.53 466 55.84 51.41 -1.74 +25.7 Visa s N V 1.00 .6 53 165.74 121.60 5190 160.71 35209 162.65 157.17 -1.33 +21.8 VishayInt N VSH .38 2.2 26.50 16.63 2001 17.27 10179 19.67 17.12 -2.77 -4.1 VishayPrc N VPG 30 45.00 26.34 41 40.56 302 41.07 37.30 +2.12 +34.2 VislinkTc Q VISL .94 .22 228 .24 440 .31 .22 -.06 -21.5 VistaGold A VGZ .92 .37 186 .56 414 .62 .53 -.02 +6.5 VistaOutd n N VSTO 19.41 7.78 915 10.15 3641 10.42 7.79 +.70 -10.6tVistaGn n Q VTGN 2.44 .52 216 .55 2322 .59 .52 -.01 -63.2 Visteon s Q VC 12 139.45 56.59 569 61.72 2645 65.11 60.15 -3.01 +2.4 VistraEn n N VST .50 2.0 92 27.86 20.84 4737 24.83 32388 26.85 24.52 -1.83 +8.5 VitaminSh N VSI 5 13.95 4.27 716 5.05 3710 6.15 4.91 -1.20 +6.5 ViveveMd h Q VIVE 4.34 .42 602 .49 3062 .62 .47 -.01 -53.3 VivintSolar N VSLR 43 7.44 3.55 1263 6.42 8841 7.33 5.62 +.59 +68.5 Vivopwr h Q VVPR 3.89 .59 10 1.23 183 1.57 1.18 -.14 +90.7 Vivus rs Q VVUS 2 9.88 2.15 21 3.92 184 4.09 3.59 +.19 +75.8 VMware N VMW 26.81p 56 205.44 110.20 855 200.07 4906 203.24 192.91 -3.21 +45.9 VoceraCm N VCRA 42.60 22.96 181 35.14 1649 35.73 33.40 +1.22 -10.7 Vodafone Q VOD 1.74e 9.5 29.06 17.05 3895 18.33 17305 18.39 18.00 -.13 -4.9sVolarisAv N VLRS 9.99 4.87 234 9.71 1765 9.99 9.15 +.36 +81.5 VolitionRX A VNRX 3.63 1.44 21 3.40 158 3.40 3.16 +.08 +87.8 VoltInfoSci A VISI 5.00 2.07 5 4.46 48 4.50 4.25 +.07 +107.4 Vonage N VG 14.73 7.92 3016 11.62 26436 11.75 9.98 +1.38 +33.1 Vornado N VNO 2.64 4.0 41 77.59 59.48 871 66.70 7253 67.37 65.20 -.59 +7.5 Vorndo pfK N VNOpK 1.43 5.7 25.93 21.40 9 25.22 56 25.30 25.08 +.02 +12.1 Vorndo pfL N VNOpL 1.35 5.5 25.24 20.16 8 24.77 68 24.77 24.55 +.12 +15.5 Vornad pfM N VNOpM 1.31 5.5 25.45 19.50 33 23.76 98 23.78 23.46 +.14 +15.6 Voxeljet N VJET 4.75 1.55 44 1.89 148 2.16 1.85 -.11 +11.2 VoyaAsPcD N IAE 1.02 11.5 10.53 8.20 33 8.84 188 9.23 8.65 -.46 +3.6 VoyaEmHi N IHD .92 11.8 9.39 6.96 82 7.79 276 8.06 7.60 -.34 +6.9 VoyaFincl N VOYA .04 .1 18 55.61 36.66 1117 53.99 9074 54.99 52.50 -.76 +34.5 VoyaGlAdv N IGA 1.12 10.6 11.81 8.92 45 10.53 281 10.62 10.36 -.14 +14.5 VoyaGlbDv N IGD .91 14.0 7.74 5.56 253 6.50 1630 6.67 6.44 -.12 +10.9 VoyaInfra N IDE 1.46 12.1 15.90 10.71 66 12.06 312 12.30 11.85 -.34 +9.0 VoyaIntHD N IID .83 14.2 6.97 4.83 43 5.82 177 6.05 5.79 -.24 +12.6 VoyaPrRTr N PPR .29 6.0 5.14 4.39 96 4.80 922 4.86 4.78 -.03 +6.9 VoyaNatRs N IRR .81 16.3 6.63 4.00 62 4.97 331 5.06 4.78 -.03 +16.1sVoyagerT n Q VYGR 25.25 7.76 460 24.43 2461 25.25 22.17 +1.92 +159.9 vTvTherap Q VTVT 6.09 .68 135 1.46 2001 1.58 1.36 -.08 -44.9 VulcanM N VMC 1.24f 1.0 27 133.59 82.52 774 128.94 6051 131.00 126.00 +.44 +30.5 Vuzix Q VUZI 8.45 2.31 542 2.65 1366 2.73 2.42 +.08 -44.9W -:W&T Off N WTI .40 7.8 9 9.88 3.62 3152 5.12 16398 5.43 4.90 -.10 +24.3 WBI TacGr N WBIA .03e .1 25.70 20.97 2 21.91 22 22.22 21.57 -.39 +3.6 WBI TactV N WBIB .08e .3 25.09 20.83 4 22.98 30 23.47 22.62 -.48 +10.1tWBI TacYd N WBIC .28e 1.4 24.17 19.35 11 19.60 66 20.34 19.32 -.72 -1.5tWBI TacSel N WBID .05e .2 25.13 20.25 2 20.38 14 20.99 20.13 -.69 -2.9 WBI LCTG N WBIE .19e .7 28.44 24.94 4 26.81 36 27.27 26.34 -.48 +7.4 WBI LCTV N WBIF .22e .8 31.10 27.30 4 27.79 30 28.25 27.36 -.57 +1.5 WBI LCTY N WBIG .31e 1.3 27.47 23.27 11 24.19 81 24.48 23.86 -.34 +3.3 WBI LCTS N WBIL .04e .1 28.51 24.50 1 26.74 16 27.16 26.32 -.54 +8.6 WBI PwFact N WBIY 28.05 21.69 20 24.92 99 25.34 24.52 -.52 +12.5 WBITacRot N WBIR 25.84 22.77 2 23.05 16 23.53 22.79 -.54 +.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 19 www.sunnewspapers.net The Sun/Saturday, May 11, 2019

PAGE 56

A -ACNB Cp ACNB 38.38 +.18 ARC Grp h ARCW .66 +.01 ASV Hld n ASV 2.30 +.15 AbeonaTh ABEO 7.68 -.09 Abraxas AXAS 1.19 -.02 Acasti g rs ACST .81 +.01 AccelrDiag AXDX 20.63 +.86 AcerTh rs ACER 19.58 AdamisPh ADMP 1.96 -.20 AdestoTc n IOTS 7.79 +.37 AdmaBio ADMA 4.95 -.22 Adomani n ADOM .37 -.03 AMD AMD 27.96 +.75 AehrTest h AEHR 1.68 +.03 AEtern g rs AEZS 3.19 +.02 Aethlon h AEMD .48 -.09 Agenus AGEN 2.86 -.02 AgroFresh AGFS 2.76 -.02 Airgain n AIRG 15.42 -.30 AkariTh rs AKTX 3.18 -.06 Akoustis n AKTS 8.21 +.17 Albireo ALBO 34.45 +.25 AldeyraTh ALDX 7.75 -.28 AldHlPrd rs AHPI 1.72 +.02 AltaMesa lf AMR .21 -.00 AlterityTh ATHE 1.69 +.05 AmeriHld n AMRH .34 -.01 AmElTech AETI .87 -.28 AmesNatl ATLO 28.70 +.40 Anavex rs AVXL 3.10 +.03 AnixaB hrs ANIX 4.58 -.04 AntaresP ATRS 2.91 -.05 ApollEnd rs APEN 3.62 +.35 ApolMed n AMEH 19.98 -.27 ApldDNA h APDN .61 -.06 AptoseB g APTO 2.18 AquaMetal h AQMS 2.07 -.50 AquaB Tc n AQB 2.20 -.06 Arcimoto n FUV 3.60 +.09 ArtsWay ARTW 2.15 -.06 AspenGp n ASPU 4.10 -.06 AssembBio ASMB 16.82 +.60 Astrotch rs ASTC 3.84 -.15 AsureSftw h ASUR 7.47 +.43 Athersys ATHX 1.65 +.05 Atomera n ATOM 3.75 -.25 AutoWeb AUTO 3.20 -.12 AveThera ATXI 4.64 +.15 AVEO Ph h AVEO .89 -.01 AvidBios rs CDMO 3.70 -.03 Axogen AXGN 23.48 -.44 AzurRx n AZRX 2.58 -.12B -BIO-key n BKYI 1.32 -.02 Biqi IntHl BIQI 1.42 +.04 BOS Ltd BOSC 2.59 +.05 Beyondsp n BYSI 15.26 +.57 BigRockP n BRPA 10.39 BioDlvry lf BDSI 4.96 -.04 BioLifeSol BLFS 16.57 -.19 BioLneRx h BLRX .37 +.00 Biomeri n BMRA 2.37 +.11 BisnCap rt BCACR .39 -.01 BlRidgAc n BRAC 10.25 BlRidgAc rt BRACR .34 +.01 Boxlight n BOXL 4.05 -.21 Brainstorm BCLI 3.95 -.07 BroadVis BVSN 1.18 +.06 BrdwyFn h BYFC 1.34 +.02 BroadwdE BWEN 1.81 +.05C -CASI Phr h CASI 3.36 +.05 CPS Tech CPSH 1.31 +.01 CTI BioP rs CTIC .92 +.01 CUI Glbl CUI 1.15 -.09 Caladriu rs CLBS 2.84 -.09 CancrGen h CGIX .22 -.01 Capricor CAPR .42 +.00 CpstnTur rs CPST .80 -.02 CaroFin s CARO 37.26 +.19 CarolTrBk CART 8.56 CatalstB rs CBIO 8.60 -.11 CatalystPh CPRX 3.14 +.44 Catasys n CATS 17.44 +.45 Celcuity n CELC 22.25 -.10 CellectBio n APOP .76 -.04 Celsion rs CLSN 2.16 -.01 CelsiusH n CELH 4.57 +.11 Cemtrex rs CETX .31 +.01 CntRsDvA CDEV 9.98 -.12 CntlVyCm CVCY 19.93 -.09 CentricB lf CTRC 3.51 +.04 CentCas CNTY 9.00 +.04 Cerecor h CERC 5.02 +.20 CescaTh h KOOL .28 -.01 ChampO hrs CSBR 8.66 -.10 Chantic rs BURG 1.40 -.26 CharlsColv CTHR 1.62 +.46 ChckPnt n CKPT 5.00 +.35 Chembio CEMI 7.67 +.03 ChinaAuto CAAS 2.52 -.07 ChinCer rs CCCL 1.18 -.01 ChinaHGS HGSH 1.00 -.01 ChinaJJ h CJJD 1.11 -.07 ChinLend h CLDC 1.14 -.02 ChinaNRes CHNR 1.74 -.05 ChiRecy rs CREG .59 +.01 ChinaNt rs CNET 1.42 -.06 ChromaDx n CDXC 4.83 +.09 CitiusPh n CTXR 1.09 +.02 Citiz&Nthn CZNC 29.14 +.49 CivistaBcsh CIVB 22.85 +.26 ClearOne CLRO 2.22 +.02 ClearSign CLIR .87 +.07 CleBio hrs CBLI 1.67 +.10 CoDiagn CODX 1.10 -.07 CodaOct n CODA 15.50 +.62 CoffeeH JVA 5.04 CohBar n CWBR 2.55 -.09 CmtyBkTr ESXB 7.82 -.12 ConcrPump BBCP 5.16 +.29 ContraFct h CFRX .51 -.02 Corcept CORT 10.83 -.58 CountrP rs CPAH 1.57 -.20 CrownCfts CRWS 5.39 +.19 CryoPort rs CYRX 15.80 +.59 CueBioph n CUE 8.06 +.04 Cyclacel rs CYCC .70 -.02 CymaBay CBAY 13.00 +.12 Cyren Ltd CYRN 1.91 -.04 CytRx rs CYTR .53 +.01 Cytosorbnt CTSO 6.51 -.11D -DLH Hldgs DLHC 6.00 -.06 DareBio rs DARE .92 -.02 DarioHlth DRIO .86 +.03 DasanZ rs DZSI 12.00 -.30 Daseke n DSKE 5.28 -.19 Data IO DAIO 4.60 +.03 DelTaco TACO 11.58 +.01 Dennys DENN 19.32 -.09 DigitalAlly DGLY 4.75 -.16 DigitlTurb APPS 3.82 +.02 Diversicre DVCR 3.51 -.34 DivrsRst h SAUC .95 -.02 DolphEnt hn DLPN 1.33 -.02 DragVic n LYL 1.36 +.03 DryShips s DRYS 3.92 +.01 Dynasil DYSL 1.04 -.01 DynavaxT DVAX 7.89 +.20E -ENDRA n NDRA 1.42 -.04 ENGlobal ENG .78 -.01 EagleBncp EGBN 56.65 +.08 EastsDist n EAST 5.65 -.20 eGain EGAN 8.20 -.52 EksoBio n EKSO 1.86 +.04 EltekLtd rs ELTK 1.35 -.01 Energous WATT 5.17 +.08 EngyFocus EFOI .56 -.03 EsqFnHld n ESQ 23.86 +1.15 EuroTech CLWT 4.64 -.06 Euroseas h ESEA .69 -.02 EvofemBio EVFM 6.72 +.97 EvokePhm EVOK .66 -.01 EvolvgSys EVOL 1.03 -.05 ExactSci h EXAS 92.38 -9.86 ExelaTch n XELA 3.21 -.17 EyegatePh EYEG .25 +.00F -FAT Br n FAT 4.73 +.14 FS Bncp FSBW 51.38 -.14 FalcMinrl FLMN 8.21 +.05 FarmMer s FMAO 31.39 +.57 FarmersNB FMNB 14.74 +.10 FenncPhr n FENC 4.17 -.11 FinjanH FNJN 3.13 +.10 FCmtyCp FCCO 18.30 -.10 FstUSBcsh FUSB 10.12 +.07 First LI s FLIC 22.71 +.28 FiveStar h FVE .61 +.01 FlexPhm n FLKS .41 -.02 FlexSh h FPAY .83 +.01 Fonar FONR 19.83 -.44 ForshtAut n FRSX 1.22 -.01 FortressBio FBIO 1.78 +.17 Forward FORD 1.48 -.02 FulingGbl n FORK 2.13 +.11 FullHseR FLL 2.20 -.01 FutFintch lf FTFT 1.28 -.05 FuweiF rs FFHL 2.33 -.05G -GSV Cap GSVC 7.10 -.03 GTx Inc rs GTXI 1.13 -.02 GWG Hldgs GWGH 15.80 +.60 GalectinTh GALT 4.52 +.04 GalmedPh GLMD 7.00 -.31 GeneticT rs GENE 1.38 +.67 GeniusBr n GNUS 1.91 -.04 Gevo rs GEVO 2.08 -.08 GigaMda rs GIGM 2.40 -.01 GblEagEnt ENT .88 +.09 GlSlfStor n SELF 3.68 -.02 GoodTimes GTIM 2.34 +.09 GreenBrick GRBK 9.33 +.04 GrpoFin GGAL 24.72 -.83H -HTG Mol h HTGM 2.33 -.15 HalladorE HNRG 5.70 +.12 HarrowHl HROW 5.01 +.38 HebronTc h HEBT .88 -.01 HennesAd s HNNA 9.55 -.34 HernTher h HRTX 18.00 -.28 HerzfldCrb CUBA 6.26 -.01 HeskaCorp HSKA 78.89 -.68 HghwyH HIHO 2.91 -.29 Histogen h HSGX .19 -.01 HostessBr n TWNK 13.99 +.07 HowardBcp HBMD 15.08 +.05 HudsonTc HDSN 2.00 +.11 HuttigBld HBP 2.75 -.03I -ICAD ICAD 5.80 +.27 IFresh h IFMK 1.04 -.01 IdealPower IPWR .41 +.03 Ideanom h IDEX 1.65 -.02 Identive lf INVE 5.42 +.11 ImmuCell ICCC 6.38 -.22 Immuron n IMRN 4.89 +.07 InfrEnAlt IEA 4.90 +.38 Insignia s ISIG 1.15 +.01 InspEnt INSE 7.27 +.18 IntecPhm n NTEC 5.89 +.18 IntegMed n IMTE 9.80 +.50 IntlMonExp IMXI 12.03 +.13 IntrpDia rs IDXG .76 +.03 iRadimed IRMD 23.12 -.33 Iteris ITI 4.82 +.02 IzeaWrldwd IZEA .65 +.06J -Jason Inds JASN 1.45 +.02 JointCorp JYNT 19.19 +1.79K -KBL Merg n KBLM 10.40 +.01 KBS Fash rs KBSF 3.87 -.05 KaixinAuto KXIN 3.29 +.35 KindredBio KIN 9.27 +.30 KingldJw KGJI .85 Kingstone KINS 8.51 -.35 KitovPh n KTOV 1.05 +.01 Koss h KOSS 2.15 +.16 KrystlBio n KRYS 35.94 +2.84L -LCNB Corp LCNB 17.09 +.17 LRAD h LRAD 3.17 +.03 LaJollaPh LJPC 6.59 -.31 LandsEnd LE 16.21 +.08 Lantronix LTRX 3.37 +.02 LianlouSm LLIT 1.48 +.03 Lifevant rs LFVN 12.58 +.54 WBI TacInc N WBII .26e 1.1 24.93 23.20 24 24.65 125 24.78 24.57 -.10 +2.5 WBI THiInc N WBIH .45e 2.0 24.40 21.71 18 22.13 76 22.33 21.95 -.26 +1.2 WCF Bcp n Q WCFB .20 2.5 9.65 7.85 7.93 3 8.09 7.93 -.13 -3.8 WD 40 Q WDFC 2.44 1.5 34 187.50 130.85 99 165.09 422 169.00 162.03 -4.11 -9.9 WEC Engy N WEC 2.36 3.0 25 80.05 58.48 1263 79.21 7246 79.25 76.61 +.90 +14.4 WEX Inc N WEX 40 212.13 131.35 269 206.47 1493 209.80 198.02 -1.62 +47.4 WNS Hldg N WNS 29 57.56 39.24 135 54.73 714 57.44 53.85 -2.09 +32.6 WP Carey N WPC 4.11e 5.2 29 79.86 62.12 446 79.13 2701 79.37 77.25 -.10 +21.1 WPP plc N WPP 3.91e 6.2 92.25 50.31 153 63.28 1046 63.64 62.09 -.59 +15.5 WPX Engy N WPX 20.80 9.89 7979 12.50 42746 13.00 12.04 -.29 +10.1 WSFS s Q WSFS .48f 1.1 14 57.70 33.75 131 43.31 808 44.33 42.56 -.82 +14.2 WVS Fn Q WVFC .40a 2.4 20 18.44 12.25 17.02 2 17.30 17.15 +.07 +15.2 Wabash N WNC .32 2.2 11 21.37 12.25 225 14.76 2121 15.58 14.20 -.90 +13.5 WABCO N WBC 18 146.68 98.90 367 132.17 2820 133.24 131.66 -.99 +23.1 Wabtec N WAB .48 .7 23 115.40 65.09 2343 73.04 16620 74.60 69.85 -1.96 +4.0 WaddellR N WDR 1.00 5.7 12 21.63 16.01 981 17.66 3993 18.92 17.25 -1.47 -2.3 WageWrks N WAGE 28 56.80 25.15 477 49.10 2619 50.36 48.01 -.72 +80.8tWaitrHl Q WTRH 14.77 8.40 410 9.21 3110 9.90 8.40 -22.6 WalMart N WMT 2.12f 2.1 59 106.21 81.78 8524 101.91 33412 102.55 98.85 +.36 +9.4 WalgBoots Q WBA 1.76 3.3 10 86.31 52.25 5004 53.42 29211 54.10 52.39 -.66 -21.8 WalkerDun N WD 1.20f 2.2 8 60.67 37.96 180 54.95 1115 55.83 53.50 -1.01 +27.1 WarrMet n N HCC .20a 2 29.45 18.08 867 28.36 5664 29.15 27.28 -.20 +35.9 WashFed Q WAFD .80 2.4 13 35.25 24.67 308 32.84 1682 33.53 32.04 -.16 +23.0 WashPrGp N WPG 1.00 21.1 13 8.44 4.23 1598 4.75 13206 4.99 4.58 -.02 -2.3 WashPr pfH N WPGpH 1.88 8.5 23.96 12.59 15 22.15 80 22.15 21.25 +.65 +38.7 WashPr pfI N WPGpI 1.72 8.6 21.99 12.05 28 19.90 105 20.45 19.65 +.08 +26.3 WREIT N WRE 1.20 4.3 27 31.85 22.53 557 27.77 2142 28.55 27.30 -.59 +20.7 WshTrst Q WASH 1.88 3.5 16 63.25 45.93 65 54.18 212 54.24 52.18 +1.17 +14.0 WasteCon s N WCN .64 34 93.10 70.28 1347 92.86 4991 93.00 90.63 +.09 +25.1 WsteMInc N WM 2.05f 1.9 23 107.45 79.96 1566 106.99 6421 107.23 103.84 +.59 +20.2 Waters N WAT 28 255.21 167.94 911 216.96 3070 218.38 209.92 -1.12 +15.0 WaterstnF Q WSBF .48a 2.9 16 18.10 15.20 42 16.81 356 16.89 16.56 +.11 +.3 WatfrdHl n Q WTRE 28.94 23.70 36 25.00 440 27.04 24.25 -.82 -6.5 Watsco N WSO 6.40 4.0 30 191.86 131.88 320 159.68 1353 160.89 155.94 -.71 +14.8 WattsWtr N WTS .92f 1.1 26 93.35 61.17 85 84.99 611 87.63 83.15 -1.50 +31.7 WaveLfSc n Q WVE 56.00 22.90 280 27.70 1305 28.61 26.65 -.18 -34.1 Wayfair N W 173.72 76.60 1830 145.27 8208 152.70 139.20 -3.55 +61.3 WaysideT Q WSTG .68 5.5 10 14.55 9.60 1 12.31 58 13.00 12.20 +.24 +23.1 WlthbAc un Q HHHHU 10.15 10.00 10.05 2 10.14 10.05 -.10 +.4 WeathfIntl N WFT 3.75 .22 43244 .37 217550 .52 .32 -.09 -34.5 WebsterFn N WBS 1.60f 3.1 14 69.63 45.38 395 51.83 1709 53.92 50.68 -1.76 +5.2 WbstFn pfF N WBSpF WeiboCorp Q WB 128.17 51.15 1165 61.43 8416 65.60 59.56 -7.36 +5.1 Weidai n N WEI 13.63 9.14 0 9.93 4 10.04 9.81 -.07 +7.2 WtWatch Q WW 16 105.73 17.55 2241 22.54 14543 23.30 21.62 -.42 -41.5 WeinRlt N WRI 1.58a 5.4 10 32.02 23.80 913 29.26 4064 29.33 28.32 +.10 +17.9tWeisMk N WMK 1.24 3.1 10 57.82 38.11 167 40.22 702 42.14 38.11 -1.58 -15.8 Welbilt N WBT 23.85 10.66 1597 16.06 11147 17.30 15.76 -1.05 +44.6 Wellcare N WCG 32 324.99 215.09 1179 273.62 7455 274.05 254.16 +12.12 +15.9sWelleslyBc Q WEBK .22 .6 24 35.49 27.74 3 35.05 14 35.49 33.50 +.68 +26.4sWellsF pfL N WFCpL 75.00 5.7 1324.47 1245.00 5 1320.00 315 1324.47 1312.76 +3.00 +4.6 WellsF pfN N WFCpN 1.30 5.2 25.00 21.37 36 24.98 195 24.98 24.81 +.05 +13.5 WellsF pfO N WFCpO 1.28 5.1 25.05 21.25 19 24.89 170 24.89 24.65 +.07 +14.3 WellsF pfP N WFCpP 1.31 5.3 25.25 21.50 15 24.93 120 25.00 24.86 -.02 +13.0 WellsF pfQ N WFCpQ 1.46 5.5 26.42 23.65 36 26.35 337 26.36 26.18 -.01 +7.2sWellsF pfR N WFCpR 1.66 5.9 28.22 25.28 45 28.22 207 28.24 27.92 +.16 +7.4 WellsF pfT N WFCpT 1.50 5.8 26.22 24.54 31 25.65 163 25.69 25.55 -.02 +2.0 WellsFargo N WFC 1.80 3.8 10 59.53 43.02 19832 47.15 107389 48.73 45.78 -1.05 +2.3 WellsF wt N WFC/WS 30.65 WellsF pfY N WFCpY 25.98 22.76 22 25.66 191 25.73 25.55 -.06 +9.2 WellsF pfX N WFCpX 25.61 20.90 27 25.50 301 25.56 25.39 -.01 +10.6sWellsF pfW N WFCpW 25.90 23.22 24 25.90 149 25.93 25.67 +.10 +8.8 WellsF pfV N WFCpV 26.44 24.49 21 26.19 188 26.28 25.16 -.05 +4.3 EvgGlbDiv N EOD .54m 10.1 5.82 4.47 123 5.33 587 5.34 5.20 +.02 +14.9 WFAdvInco A EAD .82 10.1 8.16 6.91 139 8.09 845 8.15 8.03 -.05 +11.9 WFAdMSec A ERC 1.16 9.4 12.88 10.27 70 12.38 407 12.47 12.32 -.06 +11.6 WFREI pf N WFEpA 1.59 6.2 26.66 24.91 5 25.58 27 25.68 25.50 +.05 +2.1 WFAdUtlHi A ERH .90 6.9 13.37 10.69 11 13.12 64 13.13 12.87 +.11 +17.4 Welltower N WELL 1.68e 2.2 18 79.41 53.53 1085 77.53 5753 77.63 74.80 +1.08 +11.7sWendys Co Q WEN .40 2.1 21 19.45 14.96 2480 18.85 23604 19.45 18.31 +.42 +20.8 WernerEnt Q WERN .36 1.1 15 42.80 28.67 468 32.39 2261 33.75 31.97 -1.09 +9.6 Wesbanc Q WSBC 1.24f 3.1 16 51.12 34.14 70 39.75 575 40.88 39.19 -1.10 +8.3 WescoAir N WAIR 15 14.23 7.38 267 10.04 3208 10.76 9.88 -.49 +27.1 Wesco Intl N WCC 16 63.20 43.94 723 54.03 4074 55.85 52.79 -3.06 +12.6 WestBcp Q WTBA .84f 3.9 13 26.55 18.06 10 21.42 76 21.89 20.91 -.11 +12.2 WestPhrm N WST .60f .5 51 125.09 88.04 184 120.41 1385 123.06 117.71 -2.44 +22.8 WAmBcp Q WABC 1.64f 2.6 23 65.39 52.05 63 63.56 448 64.96 62.63 -1.26 +14.2 WestellT rs Q WSTL 3.47 1.85 14 2.08 87 2.10 2.01 -.02 +10.1 WstnAlliB N WAL 12 64.06 37.39 537 47.63 3199 48.86 46.12 -1.42 +20.6 WstnAll56 N WALA 1.56 6.0 26.50 23.65 4 25.97 16 26.07 25.90 -.26 +4.8 WstACpLn N TLI .87 9.0 10.47 8.54 16 9.64 121 9.70 9.58 -.03 +7.3 WAstEMkt N EMD .84 6.1 14.04 11.82 138 13.84 630 13.99 13.75 -.07 +12.6 WsADefOp N GDO 1.36 8.1 17.11 14.70 11 16.90 125 16.93 16.77 +.10 +12.8 WAstGlbHi N EHI 1.16 11.8 9.78 7.99 60 9.75 326 9.75 9.59 +.02 +17.9 WstAstHI2 N HIX .80 13.3 6.71 5.42 98 6.63 722 6.69 6.59 -.04 +15.1 WAHiInOp N HIO .43 8.6 5.07 4.14 136 4.94 866 5.02 4.93 -.09 +12.8sWAstHYOp N HYI 1.32 8.9 15.20 12.83 30 14.87 342 15.20 14.81 -.17 +13.1 WstnAsst N PAI .69 4.7 15.89 12.90 18 14.75 83 15.48 14.75 -.51 +11.7sWstnAsInt N SBI .48 5.4 8.89 8.18 14 8.83 82 8.89 8.82 +5.7 WAstDefOp N IGI 1.20 5.7 21.67 17.26 23 20.92 136 21.47 20.82 -.14 +12.7 WAMgdMu N MMU .78 5.8 13.79 11.50 49 13.54 309 13.54 13.36 +.18 +6.6 WstAstMtg N WMC 1.24e 11.7 10 11.38 8.26 169 10.60 1076 10.65 10.43 +.07 +27.1 WAMtDOp N DMO 2.82a 13.4 24.99 20.21 16 20.98 133 21.04 20.70 +.17 +2.9 WA MunDef N MTT 1.01a 4.7 21.87 19.37 24 21.30 99 21.66 21.14 -.24 +9.2sWstAMunHi N MHF .34 4.5 7.45 6.85 27 7.41 110 7.45 7.40 +.02 +6.9 WAMunPrt N MNP .87 6.0 15.07 13.19 22 14.61 90 14.64 14.42 +.19 +5.1 WAstBdF N WEA 1.08 8.2 13.35 11.90 28 13.24 152 13.33 13.19 -.04 +9.5 WstAVari N GFY .93 5.8 17.20 14.86 5 15.91 20 16.04 15.90 -.14 +2.6 WAstInfSc N WIA .38 3.5 11.60 10.42 29 11.09 208 11.15 11.04 -.04 +4.7 WAstInfOpp N WIW .40 3.7 11.34 10.01 51 10.77 295 10.83 10.72 -.06 +6.1 WstC&G gs A WRN 1.01 .35 34 .50 183 .53 .50 -.02 +11.1 WDigital Q WDC 2.00 4.4 17 88.62 33.83 4645 45.86 27673 49.87 44.22 -4.94 +24.0 WstnMids N WES 2.41f 8.1 18 38.62 25.89 828 29.81 5340 30.12 28.65 -.59 +7.5 WstNwEnB Q WNEB .20 2.1 15 11.25 8.50 94 9.60 334 9.75 9.45 -.05 -4.4 WstnUnion N WU .80f 4.1 10 21.37 16.42 5423 19.40 50080 19.43 18.47 +.10 +13.7tWestlkChm N WLK 1.00 1.6 6 124.30 57.71 916 61.00 5917 62.93 57.71 -2.50 -7.8 WestlkCLP N WLKP 1.78f 7.9 15 27.75 20.25 183 22.46 476 23.03 22.13 +.26 -6.9 WestpacBk N WBK 1.52e 7.9 22.65 16.41 273 19.18 1456 19.18 18.68 -.23 +9.8 WstptFuel g Q WPRT 3.77 1.17 4652 2.23 6107 2.25 1.57 +.50 +67.7 WestRck N WRK 1.82 4.9 11 62.80 35.20 1421 37.23 9277 38.76 36.52 -1.60 -1.4tWestwtR rs Q WWR 29.95 4.68 48 4.75 232 7.57 4.57 -2.50 -32.1tWestwdH N WHG 2.88 9.6 6 61.92 30.01 282 30.01 462 32.29 29.80 -1.64 -11.7 WeycoGp Q WEYS .96f 2.9 18 39.93 26.70 8 32.60 36 34.09 32.48 -1.58 +11.8 Weyerhsr N WY 1.36 5.3 19 38.39 20.52 2603 25.55 14413 26.68 25.14 -1.23 +16.9 WheatPr g N WPM .28e 25 25.24 15.08 2224 20.13 12348 21.20 19.89 -.73 +3.1 Wheelr pfB Q WHLRP 2.25 16.6 19.50 6.20 3 13.55 11 14.10 13.26 -.14 +74.2 Wheelr pfD Q WHLRD 2.19 14.9 22.00 7.00 6 14.65 48 14.89 14.49 +.15 +52.1 Wheeler rs Q WHLR 1.36 60.7 6.30 .72 29 2.24 129 2.35 2.03 -.07 +151.4 Whrlpl N WHR 4.80f 3.6 167.54 99.40 773 134.32 3676 140.61 130.43 -8.14 +25.7sWhtMtIns N WTM 1.00 .1 77 993.70 832.88 9 966.80 102 993.70 925.50 +25.71 +12.7 WhiteHFin Q WHF 1.42 10.0 9 15.80 11.89 34 14.19 237 14.86 14.10 -.44 +11.6 WhitHF25 n Q WHFBZ 1.63 6.2 28.36 23.76 2 26.11 13 26.11 25.75 +.01 +6.9 WhitestnR N WSR 1.14 8.9 32 14.65 11.40 265 12.84 1456 12.93 12.41 +.11 +4.7 WhitngPet rs N WLL 56.47 18.37 3547 23.89 21758 24.66 22.53 +.36 +5.3 WidOpW n N WOW 12.91 6.40 403 8.42 1924 8.79 7.64 +.34 +18.1sWidePoint A WYY .60 .38 106 .58 1501 .60 .54 +.05 +39.1 WileyJA N JW/A 1.32 2.8 14 71.75 42.64 269 46.64 1130 48.67 45.88 -1.65 -.7 WileyJB N JW/B 1.32 2.8 14 71.40 41.89 0 46.35 1 48.20 46.35 -1.55 -1.0 Wilhelmina Q WHLM 38 7.50 4.90 0 6.00 0 6.00 5.95 +2.9 WillScot Q WSC 18.19 8.21 581 14.36 4103 14.40 13.61 -.09 +52.4 WillmValV Q WVVI .22p 21 8.55 6.66 7 7.08 24 7.39 7.01 -.35 +2.8 WillVV pfA Q WVVIP .22e 4.7 5.25 3.93 1 4.70 1 4.74 4.59 +.10 +4.4 Willdan Q WLDN 29 40.70 25.11 130 37.51 527 38.75 36.25 -.88 +7.2 WLyonHm N WLH 10 27.62 9.85 344 19.04 2742 19.69 18.68 -.87 +78.1 WmsCos N WMB 1.52f 5.5 11 32.22 20.36 5480 27.55 30935 27.72 26.63 -.04 +24.9 WmsSon N WSM 1.92f 3.5 17 73.99 45.01 939 54.86 6819 56.25 53.55 -1.78 +8.7sWillisLFn Q WLFC 13 55.49 30.81 26 54.63 71 55.49 49.15 +4.71 +57.9 WillisTwW Q WLTW 2.60f 1.5 36 187.91 134.50 407 176.65 2629 179.51 172.29 -3.12 +16.3sWingstop n Q WING .36a .5 97 79.92 47.83 343 78.94 3660 79.92 75.06 +3.16 +23.0 Winmark Q WINA 1.00f .6 27 194.85 129.85 2 177.04 19 180.62 171.65 +.19 +11.3 Winnbgo N WGO .44 1.3 10 47.76 19.77 336 34.62 1805 36.10 33.78 -1.96 +43.0tWinsFin Q WINS 152.42 20.01 3 19.00 6 22.22 19.00 -1.60 -11.7 Wintrust Q WTFC 1.00 1.3 15 99.96 61.53 213 74.62 1116 78.25 72.41 -2.28 +12.2 Wintrst pfD Q WTFCM 1.64 5.9 31.89 24.10 3 27.84 17 27.86 27.57 -.04 +10.9 Wipro s N WIT 4.60 3.38 1542 4.51 8800 4.56 4.37 +.10 WirelessT A WTT 2.45 1.40 19 1.53 229 1.56 1.42 +.04 -13.6 WT IntQua N IQDG 31.56 24.16 2 28.92 30 29.16 28.53 -.53 +15.3 WT ST HiYl N SFHY 51.40 47.78 1 50.50 13 50.68 50.35 -.12 +4.5sWT ShTr n N SFIG 50.04 48.54 1 50.01 2 50.04 49.92 +.08 +2.1 WT HiYld n N WHFY 54.14 46.75 2 50.84 29 51.38 50.50 -.47 +6.9sWT Corp n N WFIG 49.58 46.90 2 49.48 7 49.58 49.37 +.18 +4.4 WT EmMDv N DVEM 34.15 27.91 3 30.58 23 31.55 30.11 -1.40 +7.4 WT G exMx N XMX 31.03 25.65 1 29.36 6 29.90 29.02 -.77 +12.5 WT EuMult N EUMF 32.31 24.82 28.42 0 28.75 28.42 -.66 +11.3 WT DyInEq N DDWM 31.11 25.23 15 28.70 104 29.23 28.36 -.71 +10.8 WT DyInSm N DDLS 34.06 26.31 2 30.24 38 30.74 29.82 -.77 +10.2 WT JpMult N JAMF 29.70 23.78 25.10 50 25.82 25.10 -.75 +2.7tWTBearEq N DYB 26.88 22.26 1 22.20 80 22.42 22.20 -.23 -10.5 WisdTrMdE Q GULF 1.10e 5.3 21.84 17.75 8 20.59 25 21.26 20.12 -1.16 +9.7 WT LgSEq N DYLS 35.96 27.33 13 29.04 80 29.71 28.66 -.73 +.2 WT EuLoc N EZR 32.04 21.13 24.35 +10.6 WTWkDUSE N USWD 32.50 sWTUSEnYd N AGGY 1.44 2.9 49.98 47.35 52 49.89 502 49.98 49.77 +.11 +3.5 WTEurSmC N EUSC .53e 32.39 25.44 4 30.52 49 30.97 30.08 -.83 +15.5 WT PutStr N PUTW 30.83 24.36 21 27.15 122 27.38 26.75 -.22 +6.7 WT EMexSt N XSOE .77e 2.7 32.01 24.32 47 28.50 316 29.39 27.89 -1.44 +11.5 WTIntHDv N IHDG .70e 1.4 33.31 26.92 13 32.52 190 32.85 32.03 -.59 +16.9 WT EurDiv N EUDG .51e 2.0 27.17 21.46 32 25.14 61 25.38 24.86 -.45 +12.9 WTFltRtTr N USFR 25.13 25.04 412 25.12 2668 25.12 25.10 +.01 +.2 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 SCQDv Q DGRS .66e 1.8 38.74 29.40 4 35.75 24 36.78 35.25 -.96 +14.8 WT USQDv Q DGRW .59e 1.4 44.96 35.85 285 43.23 1390 44.08 42.40 -1.03 +12.8 WT EurHdg N HEDJ 3.51e 2.3 67.70 54.49 954 65.36 3152 66.71 64.48 -1.99 +15.8 WTChixSte Q CXSE 1.54e 2.0 91.73 58.73 36 75.35 209 78.29 73.09 -5.88 +23.7 WTEMCpBd Q EMCB 3.18 4.5 71.80 67.08 0 71.12 17 71.55 71.10 -.43 +4.6 WTEmLDbt N ELD 1.74 5.1 36.97 31.66 20 33.80 146 34.03 33.52 -.22 +.9 WisDynCu n N DHDG 25.72 19.82 1 23.86 6 24.07 23.65 -.42 +16.9tWis exSt n N IXSE 25.24 23.74 1 23.73 4 24.71 23.51 -1.27 -5.2 WisYldEn n N SHAG 49.80 48.41 11 49.70 73 49.74 49.65 +.08 +1.7 Wis US Mul N USMF 31.12 24.81 11 29.52 46 29.92 29.07 -.29 +13.0tGrnHCmdty N GCC 19.89 17.31 27 17.39 187 17.62 17.31 -.36 -.9 WisdomTr Q WETF .12 1.7 33 11.82 5.73 714 6.96 4576 7.27 6.82 -.17 +4.7 WT Diefa N DWM .74e 1.5 56.74 44.98 32 50.48 133 51.29 49.84 -1.31 +8.3 WT DefaEq N DTH 1.75e 4.4 44.98 35.97 14 40.05 49 40.59 39.54 -.87 +7.9 WTDv exF N DTN 2.48e 2.9 92.54 72.58 15 85.30 87 86.88 83.72 -2.13 +10.8 WTEurEq N DEW 1.75e 3.8 47.66 40.15 7 45.88 27 46.55 45.27 -.95 +9.9 WTEurSC N DFE 1.48e 2.5 72.17 51.01 34 59.49 171 60.15 58.53 -1.30 +11.5 WT EqInco N DHS 2.10e 2.9 73.55 61.58 28 72.34 106 73.19 71.15 -1.03 +11.1 WTIntD exF N DOO 2.01e 4.9 44.97 36.77 6 40.65 32 41.04 40.09 -.69 +7.3 WT IntLC N DOL 1.69e 3.7 51.61 41.34 15 46.29 104 47.05 45.71 -1.10 +8.9 WTIntMC N DIM 1.53e 2.5 70.71 54.86 10 61.82 47 62.85 60.88 -1.76 +8.9 WTIntSC N DLS 1.16e 1.8 77.96 58.00 64 65.95 304 66.86 64.79 -1.57 +9.3 WTGxUSDv N DNL .99e 1.7 59.82 47.47 7 56.74 39 57.66 55.67 -1.30 +15.0 WTJpnSC N DFJ 1.26e 1.9 82.93 60.85 48 66.37 441 68.45 64.93 -2.73 +3.1 WTJpHedg N DXJ 1.37e 2.8 58.86 44.86 2362 49.42 8956 51.65 48.37 -2.78 +6.5 WT LCD N DLN 1.84e 1.9 97.50 79.15 154 95.35 364 96.85 93.64 -1.86 +12.9 WT MCD s N DON 37.56 29.88 238 36.10 1431 36.78 35.44 -.77 +14.1 WTAsiaPxJ N AXJL 2.22e 3.4 71.21 59.87 1 66.22 5 67.59 65.28 -2.46 +8.3 WT SC s N DES 30.76 23.23 147 27.77 1062 28.45 27.33 -.60 +13.2 WT TotDv N DTD 2.05e 2.1 97.82 79.49 20 95.83 100 97.33 94.15 -1.81 +13.2 WT MgdFut N WDTI 41.50 38.20 18 39.63 101 39.67 39.34 +.32 +2.3 WT EmCur N CEW 19.28 17.63 1 18.29 3 18.32 18.21 -.10 +1.0 WTESCDv N DGS 1.29e 2.8 52.95 39.79 57 46.29 576 47.06 45.33 -1.76 +10.5 WT EmEq N DEM 1.80e 4.2 47.17 38.90 153 42.89 1190 44.05 42.10 -1.78 +6.8 WTEMQDv Q DGRE .67e 2.8 26.66 21.07 5 24.32 28 24.79 23.76 -1.02 +9.5 WTGxUSRe N DRW 1.22e 3.9 32.87 27.11 13 31.20 47 31.45 30.72 -.58 +12.4 WT NegAB Q AGND .78 1.8 44.47 41.56 0 42.51 7 42.73 42.32 -.07 WT IntHdg Q AGZD .84 1.8 49.51 46.63 19 47.73 114 48.03 47.68 -.12 +1.0 WT NegHY Q HYND .90e 4.5 22.48 19.19 3 20.00 26 20.25 19.88 -.19 +3.3 WT India N EPI .22e .9 27.20 21.66 1302 24.76 7566 25.94 24.50 -1.42 -.2 WT IntHY Q HYZD 1.02 4.3 24.42 21.10 23 23.58 377 23.65 23.40 -.10 +5.2 WTGermH Q DXGE 1.39e 2.4 33.29 25.60 4 29.93 45 30.46 29.50 -.84 +13.0 WTUSDBull N USDU 1.78e 27.79 25.83 6 27.41 33 27.55 27.35 -.02 +1.3 WT JpSCEq Q DXJS 1.10e .6 46.90 34.90 10 38.51 71 39.97 37.52 -1.95 +4.5 WTEMCnG Q EMCG .59e 2.7 25.39 18.97 2 22.07 20 22.55 21.51 -.96 +11.0 WT LowPE N EZY .90e 1.0 89.39 69.73 86.57 5 88.69 86.56 -2.75 +16.6 WT SCErn N EES .95e 2.6 41.06 30.08 78 36.90 372 38.11 36.36 -1.16 +15.2 WT MCEr s N EZM 42.52 32.19 53 40.16 313 41.19 39.48 -1.10 +17.1 WT Er500 s N EPS 33.36 26.39 17 32.49 97 33.15 31.90 -.82 +15.2 WT TotErn N EXT 1.49e 4.5 34.06 26.78 7 32.98 53 33.66 32.50 -.90 +16.0 WT JpnRE N DXJR 2.14e 3.1 14.48 sWix.com Q WIX 142.40 76.05 617 143.36 3368 143.61 135.05 +1.96 +58.7tWolvWW N WWW .40 1.3 23 39.77 30.41 1946 31.36 6327 37.09 30.00 -6.14 -1.7 Woodward Q WWD .65 .6 40 114.55 68.40 432 109.54 1899 111.97 106.58 -2.80 +47.4tWooriFn N WF 48.10 34.58 29 34.95 74 35.82 34.50 -.65 -17.0 Workday Q WDAY 208.33 117.24 1134 203.53 7233 204.23 191.25 +.41 +27.5sWorkhrs rs Q WKHS 3.27 .37 10750 1.82 98299 3.27 .81 +.88 +244.7sWorkiva N WK 49 55.31 23.95 407 55.56 1800 55.76 50.16 +.68 +54.8sWldAccept Q WRLD 21 142.71 89.78 123 140.77 441 146.62 129.75 +6.91 +37.7 WorldFuel N INT .24 .8 13 33.17 19.79 561 29.56 2581 30.64 28.83 -1.06 +38.1 WldW Ent N WWE .48 .6 100.45 42.93 604 84.03 4374 87.81 81.90 -1.77 +12.5 Worldpay N WP 119.43 70.41 1183 118.27 8297 119.32 115.76 -1.08 +54.7 Worthgtn N WOR .92 2.3 12 49.65 31.42 105 39.47 722 40.98 38.27 -1.72 +13.3 WrapTc n Q WRTC 8.00 2.89 86 6.73 562 7.08 6.56 -.10 +113.7 WrightMed Q WMGI 32.86 19.44 1347 31.99 8865 32.06 28.98 +2.06 +17.5 WyndhamD N WYND 1.80f 4.1 8 51.06 33.55 587 43.88 3148 44.76 42.82 -.75 +22.4 WyndHtR n N WH 1.16f 2.1 66.95 43.03 579 55.75 3694 56.96 54.31 -.83 +22.9 Wynn Q WYNN 3.00 2.3 17 202.48 90.06 5222 129.89 15628 142.40 126.25 -17.47 +31.3X-Y-Z:X Finl n N XYF 12.50 4.15 18 4.87 115 5.09 4.79 -.31 +14.1 X4 Phr rs Q XFOR 4 134.58 6.90 146 21.41 277 21.48 18.75 +1.00 +53.8 XAI Oct n N XFLT 10.77 6.96 30 8.70 125 8.95 8.66 -.03 +19.0 XOMA rs Q XOMA 25.99 11.02 64 14.68 381 15.20 12.69 +1.63 +16.0 XPO Logis N XPO 24 116.27 41.05 1156 61.45 7924 65.80 60.03 -3.00 +7.7 XTL Bio rs Q XTLB 3.94 1.43 2.38 6 2.38 2.25 +.13 +37.6 XBiotech n Q XBIT 11.74 2.13 131 9.81 491 9.88 8.92 +.61 +93.1 XcelBrnds Q XELB 5 3.10 .00 1 1.32 45 1.44 1.29 -.04 +16.8 XcelEngy Q XEL 1.62f 2.8 25 57.51 41.99 2466 57.21 16888 57.23 55.26 +.63 +16.1 Xencor Q XNCR 48.38 27.75 633 35.64 1339 36.96 31.56 +2.94 -1.4tXeneticB n Q XBIO 8.95 1.27 106 1.20 806 1.59 1.17 -.18 -26.8 XeniaHtls n N XHR 1.10 4.9 13 25.90 16.47 486 22.61 2884 23.33 22.24 -.38 +31.5 XenithB rs Q XBKS 33 33.83 XenonPhm Q XENE 15.92 5.25 124 9.10 443 9.94 8.93 -.26 +44.2 XeriaPh n Q XERS 18 27.98 8.67 277 12.50 695 12.98 10.16 +1.87 -26.5 Xerox rs N XRX 1.00 3.1 35.18 18.58 2621 32.23 15827 32.99 31.36 -.72 +63.1 Xilinx Q XLNX 1.48f 1.3 59 141.60 64.15 3762 116.92 19349 119.40 113.69 -2.10 +37.3 XinyuanRE N XIN .40 9.0 6 5.68 3.60 46 4.44 464 4.57 4.40 -.03 +16.8 Xperi Q XPER .80 3.3 25.84 12.08 441 24.23 1901 25.38 23.87 -1.24 +31.8 XtantMd rs A XTNT 4.75 1.61 5 2.97 14 3.11 2.90 -.22 +84.5 Xunlei Ltd Q XNET 15.92 3.13 344 3.34 2536 3.63 3.26 -.27 -1.8 Xylem N XYL .96f 1.2 33 84.41 60.65 1156 78.18 5246 81.08 77.16 -4.11 +17.2 YETI Hl n N YETI 47 36.60 12.40 2636 29.00 18647 30.60 27.01 -2.50 +95.4 YPF Soc N YPF .11e .8 20.93 11.99 1283 14.63 9576 15.24 14.00 +.21 +9.3 YRC Wwde Q YRCW 7 11.76 2.41 1058 5.37 6484 7.54 5.07 -1.77 +70.5 YY Inc Q YY 5 125.84 55.55 992 71.96 4827 78.75 71.00 -9.00 +20.2 Yamana g N AUY .02 1.0 3.23 2.00 8339 2.02 46368 2.17 2.00 -.05 -14.4 Yandex Q YNDX 54 39.70 24.90 2338 36.25 9337 37.20 35.62 -.99 +32.5 YangRvPt n Q YERR 12.44 .30 1344 .85 10235 .94 .76 -.03 -78.5 Yatra n Q YTRA 7.84 3.70 48 4.49 158 4.58 4.30 -.09 +11.7 Yelp N YELP 57 52.50 29.33 11213 34.02 17187 40.86 32.91 -6.96 -2.8 Yext n N YEXT 27.19 12.90 601 21.03 3230 22.60 20.12 -1.05 +41.6 Yld10Bio rs Q YTEN 2.00 .68 216 .94 5161 1.47 .90 -.20 +13.3 YintechIn n Q YIN .36e 7.5 9.92 3.97 20 4.80 81 5.70 4.80 -.88 -21.3 Yirendai n N YRD 4 31.96 9.61 132 15.55 1004 16.56 14.90 -1.34 +44.7 YmAbsTh n Q YMAB 31.00 15.17 72 22.50 410 22.97 21.68 -.32 +10.6 YogaWorks Q YOGA 2.40 .37 11 .94 91 1.10 .91 -.13 +83.7 YorkWater Q YORW .69 2.0 34 36.50 28.95 24 35.12 81 35.12 33.06 +1.14 +9.5 Youngevt n Q YGYI 16.25 3.17 127 6.21 572 6.49 5.95 +.05 +8.6 YumBrnds N YUM 1.68 1.7 36 104.47 77.09 1421 101.43 8534 102.61 99.42 -1.29 +10.3 Yum China N YUMC .48 48.27 30.10 4011 44.85 14188 46.67 44.31 -2.51 +33.8 YumaEn rs A YUMA 1.32 .09 5795 .29 13752 .34 .25 -.01 +96.7 YumaE pfA A YUMApA 2.31 46.4 4.98 stYunji Inc n Q YJ 14.20 12.35 478 12.07 2172 14.20 11.81 -5.8 ZK Intl n Q ZKIN 7.51 1.25 321 1.59 1131 1.84 1.53 -.12 +12.0 ZTO Exp n N ZTO 22.67 14.69 1976 19.01 12944 19.49 18.59 -.97 +20.1 Zafgen Q ZFGN 12.36 2.33 218 2.69 830 2.80 2.54 +.04 -45.7tZagg Q ZAGG 6 19.40 6.80 954 6.66 4261 8.00 6.57 -1.44 -31.9 ZaiLab n Q ZLAB 33.86 14.29 219 28.13 1326 29.00 25.05 +1.76 +21.1 ZayoGrp N ZAYO 67 39.66 20.27 9753 32.83 127845 33.25 30.20 +1.59 +43.7 ZealndPh n Q ZEAL 20.83 11.51 0 20.33 11 20.79 19.66 -.12 +75.1 ZebraT Q ZBRA 33 237.15 134.96 611 195.89 3210 206.50 191.64 -10.57 +23.0 Zedge n A ZDGE 4.29 1.64 0 2.29 40 2.35 2.09 +.05 -6.5sZendesk N ZEN 87.92 45.60 1178 88.58 7680 89.07 83.52 +1.63 +51.8 ZillowA s Q ZG 84 65.42 26.20 5815 35.41 10730 39.18 32.31 +1.97 +12.7 ZillowC n Q Z 65.70 26.38 20062 36.00 36462 39.80 32.64 +2.15 +14.0 ZimmerBio N ZBH .96 .8 23 134.55 96.99 979 121.97 5416 125.64 118.80 -2.34 +17.6 ZionO&G Q ZN 4.70 .39 345 .51 1816 .59 .50 -.05 +21.8 Zions pfA N ZBpA 1.02 4.3 25.19 19.46 1 23.55 14 24.00 23.44 -.18 +8.0 Zions pfG N ZBpG 1.60 5.8 29.23 24.20 4 27.68 24 27.68 27.42 +.12 +9.8 ZionsBcp Q ZION 1.20 2.5 13 59.19 38.08 1676 48.44 9795 49.98 47.31 -1.61 +18.9 ZionBc 28 N ZBK 1.74 6.0 31.91 27.56 5 29.05 22 29.09 28.96 +.01 +5.1 ZionBc pfH N ZBpH 1.44 5.6 25.90 22.81 4 25.52 18 25.53 25.39 +.06 +4.9 Ziopharm Q ZIOP 5.00 1.56 1220 4.51 6951 4.84 4.01 -.17 +141.2 Zix Corp Q ZIXI 81 11.15 4.66 1083 10.49 8847 11.05 9.90 -.59 +83.1 Zoetis N ZTS .66 .6 47 103.97 78.90 1857 102.29 14598 103.58 100.04 -1.46 +19.6 Zogenix rs Q ZGNX 62.75 33.43 414 38.97 2758 39.43 37.00 +.95 +6.9 Zomedica n A ZOM 2.98 .28 408 .33 1293 .34 .29 -.02 -73.4sZoomVid n Q ZM 80.79 59.94 1552 79.63 9188 80.79 73.25 +.45 +28.4 ZosanoP rs Q ZSAN 6.65 1.85 326 3.48 1671 3.64 3.35 -.16 +64.2tZovio Q ZVO 8 13.63 5.31 470 5.00 1136 6.33 4.77 -.97 -28.7sZscaler n Q ZS 72.94 24.76 5342 73.55 13371 74.59 63.41 +6.15 +87.6 Zumiez Q ZUMZ 17 32.70 17.57 234 24.68 1246 26.70 24.01 -2.26 +28.7 Zuora n N ZUO 37.78 15.56 1370 22.35 8492 23.04 21.15 +.11 +23.2 ZweigFd N ZF 2.44e 24.5 11.31 8.11 71 9.96 354 9.96 9.78 -.02 +15.0 Zymewks n N ZYME 29.00 10.72 83 18.18 590 19.64 17.98 -1.06 +23.8sZynerba n Q ZYNE 13.33 2.75 2597 12.76 15301 13.33 11.05 +1.31 +329.6sZynex n Q ZYXI 90 7.27 4.25 125 7.23 813 7.27 6.11 +.33 +48.7 Zynga Q ZNGA 6.28 3.32 20095 5.94 106873 6.18 5.82 -.09 +51.1 BiP Tin N JJT 54.63 45.86 2 49.41 12 49.43 48.57 +.67 +2.6tBiP Softs N JJS 44.44 37.66 0 37.60 1 38.29 37.60 -1.62 -7.6 BiP PrM N JJP 48.67 44.51 46.08 0 46.17 46.03 +.50 -.7 BiP Plat N PGM 45.06 38.79 0 42.59 0 42.86 41.80 -1.59 +8.3 BiPNickel N JJN 54.92 42.48 47.91 4 49.09 47.22 -.93 +12.2 BiPIndMet N JJM 46.56 40.38 0 43.33 0 44.19 43.07 -.52 +5.3tBiPGrains N JJG 48.80 41.16 7 40.97 14 42.51 40.95 -1.78 -12.6 BiPEngy N JJE 51.89 41.93 0 49.46 0 49.70 49.46 +.07 +15.5 BiPCopp N JJC 45.84 39.50 1 42.89 7 43.94 42.30 -.65 +5.5tBiPCoffee N JO 42.10 30.69 23 31.75 476 31.95 30.69 -.03 -15.2 BiP Alum N JJU 45.67 41.22 41.63 1 41.69 41.22 +.37 -3.0tBiPAg N JJA 46.67 40.32 0 40.20 2 41.34 40.11 -1.49 -10.4 iPt MdFut n N VXZ 22.80 16.96 102 18.01 290 19.40 17.85 +.40 -19.2 iPt ShFut n N VXX 51.98 24.86 60888 28.19 294923 33.29 26.66 +2.77 -40.0siBdDc26 N N IBMO 25.31 24.98 1 25.28 20 25.31 25.23 +.08 +.9tiSh SlfDr n N IDRV 25.93 24.14 1 24.21 3 25.27 24.08 -1.39 -6.4tiSh JpVl n Q EWJV 25.15 24.25 2 24.27 2 24.75 24.13 -.44 +.1tiSh JpEq n Q EWJE 33.99 33.00 0 32.60 1 32.90 32.60 -1.36 -1.2siShGlGr n Q BGRN 52.83 50.16 60 52.75 117 52.83 52.68 +.08 +4.1 iShSCOp n N ESML 28.87 21.37 9 26.89 103 27.55 26.46 -.66 +18.7 iShBrHiY s N USHY 40.89 37.50 45 40.54 653 40.82 40.31 -.18 siSh US Dv n N DIVR 29.68 22.30 1 27.32 23 29.68 27.00 -.67 +15.5 iSh iB D27 n N IBDS 24.64 22.96 10 24.55 107 24.64 24.49 +.03 +5.0 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Saturday, May 11, 2019

PAGE 57

LightPath LPTH 1.12 -.39 Lightbrdg rs LTBR .83 -.07 Limbach n LMB 8.98 +.18 LimestBcp LMST 15.27 LindbladEx LIND 16.15 +.12 Lipocine LPCN 1.86 -.03 LunaInn h LUNA 4.38 +.01M -MEI Phrm MEIP 3.06 +.13 MER Tel rs MTSL .94 +.03 MICT Inc MICT 1.09 +.02 MMA Cap MMAC 31.28 +.38 MTBC Inc MTBC 5.10 -.04 MTBC pf MTBCP 27.45 +.06 MVB Fin n MVBF 16.40 +.09 MYOS MYOS 1.23 +.01 MackFn MFNC 15.88 +.23 MadrigP rs MDGL 103.61 ManhBrCa LOAN 5.95 +.03 Manitex MNTX 7.50 -.18 MarPet MARPS 2.46 +.14 MarkerTh MRKR 6.00 +.42 Marrone MBII 1.72 +.18 MeetGrp MEET 4.22 -.18 MerchBcp n MBIN 21.90 -.11 Miragen rs MGEN 2.79 -.02 MiratiTher MRTX 67.18 -.32 MitekSys MITK 10.63 -.02 ModMed n MMDM 10.42 -.02 MolecTemp MTEM 7.46 +.05 Moleculin n MBRX 1.28 +.01 MoSys rs MOSY .21 -.02 MotifBio n MTFB 2.07 -.03 MySize n MYSZ .70 -.04 MyndAnal h MYND 1.17 +.02N -NF EngSv BIMI 3.20 -.24 NI Hldg n NODK 17.16 +.17 NV5 Global NVEE 76.46 +.23 NVE Corp NVEC 79.76 +.01 NanoDim h NNDM .68 -.01 NatlBnksh NKSH 41.80 -.01 NatEnrSv n NESR 9.55 -.22 NatHlTrnd NHTC 10.92 -.02 NaturesSun NATR 9.75 +.41 NebulaA un NEBUU 10.30 +.02 NeoGenom NEO 22.89 +.83 NeptWln g NEPT 3.91 -.20 NetElem rs NETE 5.13 -.06 NetSolTch NTWK 7.18 +.26 Neuralst h CUR .41 -.02 NeurMx rs NURO .67 -.01 Neurotrpe h NTRP 6.97 +.05 NewAgeB n NBEV 5.28 +.04 NewatrTc n NEWA 7.56 -.10 NextDec n NEXT 5.44 +.12 NicoletBc n NCBS 60.11 -1.55 NorSys NSYS 3.98 +.17 NovusTher rs NVUS 2.35 -.10 Nxt-ID rs NXTD .83 -.01 NymoxPh NYMX 1.71 +.10O -OakVlyBcp OVLY 19.36 +.26 OceanBio OBCI 2.97 -.01 OdysMr rsh OMEX 5.00 OldLnBc OLBK 25.92 +.30 OnTrack OTIV .51 -.03 OncoSec rs ONCS .54 +.02 OneGpHosp STKS 3.65 -.14 OneSpan OSPN 15.00 -.28 OpGen n rs OPGN .50 -.01 OpiantPh n OPNT 11.76 +.50 OramedPh ORMP 3.37 -.02 OrganognH ORGO 7.01 -.01 OrionEng h OESX 1.64 +.03 OrrstownF ORRF 20.98 +.46 OssenInn rs OSN 1.95 +.00 Otelco OTEL 16.24 +.54P-QPCSB Fn n PCSB 19.17 +.17 PacEthanol PEIX 1.24 -.01 PangaeaL PANL 3.42 +.19 ParkCity PCYG 7.00 -.20 ParkeBcp PKBK 21.90 -.02 Pavmed n PAVM 1.24 -.02 PayData rs PYDS 2.53 -.05 pdvWirelss PDVW 39.95 -.05 PensarAc n WRLS 10.34 +.01 PensrAc rt WRLSR .30 -.01 PeopUtah n PUB 29.27 +.09 PermaFix PESI 4.10 +.08 PFSweb PFSW 4.16 -.31 Phio Ph rs PHIO .46 -.01 PierisPhm PIRS 3.31 +.12 PlugPowr h PLUG 2.35 +.04 PlumasBc PLBC 25.15 -.23 PluristemT PSTI .65 -.01 PointrTel h PNTR 15.10 -.02 PointsInt g PCOM 11.65 -.72 PolarPwr n POLA 4.17 +.05 Polarity rs PTE 7.86 -.36 PrecTh h AIPT .70 +.01 PriorityTc PRTH 6.20 +.18 ProDex PDEX 12.85 -4.93 ProfirEng PFIE 1.53 +.01 PsychmCp PMD 10.47 PulseBiosc PLSE 12.70 +.08 PureCycle PCYO 9.99 +.01 PurplInv n PRPL 6.65 +.03 PyxisTnkr PXS 1.14 -.01 Qualstar rs QBAK 4.54 -.23 QuestRes rs QRHC 2.09 -.01 Qumu Cp QUMU 4.02 -.40R -RMR Gp h RMR 53.17 -2.33 RadaElc rs RADA 3.59 -.07 Radcom RDCM 8.69 -.19 RaveRest RAVE 1.90 +.09 ReadIntlA RDI 14.65 -.28 ReconTc h RCON .94 -.01 RecroPhm REPH 9.10 +.30 RedhillBio RDHL 7.79 +.01 RekorSys h REKR .80 +.01 ReliantBcp RBNC 22.57 RemarkHld MARK 1.29 -.01 RschFrnt REFR 2.76 +.03 Resonant RESN 3.16 -.11 RetoEco n RETO 2.00 +.12 RevolutL rs RVLT .18 -.03 RiceBran RIBT 2.80 -.01 RiotBlck RIOT 4.04 +.41 Rosehill n ROSE 4.38 -.01 Rubicon rs RBCN 7.92 -.30 RmblOn B n RMBL 5.15 +.08S -S&WSeed SANW 2.55 -.08 SB FinGp SBFG 17.81 -.48 SelasLf rs SLS .93 -.01 SG Blck n SGBX 1.25 +.10 SGOCO Gp SGOC 1.03 -.02 SPAR Gp h SGRP .66 -.01 Schmitt h SMIT 2.29 +.08 SearsH&O SHOS 2.35 -.05 SecndSgh h EYES .96 +.01 SmLEDS h LEDS 3.04 -.04 SenesTch SNES 1.67 -.09 SensusHlt n SRTS 5.38 -1.00 SentEn n STNL 10.11 SeqentBr SQBG .85 -.03 SevernBcp SVBI 8.97 -.15 Sharps SMED 3.51 -.13 SharpSprg SHSP 18.35 -1.55 ShiftPixy n PIXY .78 -.04 Shineco TYHT 1.10 -.01 ShotSpot n SSTI 44.56 -10.29 SiNtx Tc SINT .19 -.00 SiebertFn SIEB 10.68 +.05 SifyTech SIFY 1.41 +.01 SigmaL hn SGLB 1.39 -.01 Sigmatr SGMA 2.77 -.08 SimplyGd n SMPL 22.70 +.67 Simulations SLP 24.36 +.60 SinoGlobl SINO .80 -.01 SitoMobl rs SITO 1.91 -.11 SkySolar SKYS .64 +.01 SmartFn rs SMBK 20.83 +.09 SmthM hrs SMSI 3.19 -.05 SocilRltyA n SRAX 5.11 +.93 SocketM n SCKT 2.31 -.01 SolenoTh rs SLNO 2.03 +.03 Soligenix h SNGX .72 SonomaPh SNOA .87 -.00 Sophiris h SPHS .87 -.05 SorrentoTh SRNE 3.58 +.01 SprBkPh n SBPH 6.96 +.29 Staff360 rs STAF 1.65 -.02 StemlineTh STML 16.10 +.02 SterlBcp n SBT 10.07 +.03 StrataSk h SSKN 2.54 -.05 StreamHlth STRM 1.24 +.09 SummerInf SUMR .69 SumFWV SMMF 25.89 -.21 SunesisP rs SNSS 1.30 -.01 Sunworks n SUNW 1.37 -.14 SuperCom SPCB 1.37 +.06 supprt.cm rs SPRT 2.15 -.02 Synthes h SES .42 +.01T -TDH Hld n PETZ .72 -.07 TG Thera TGTX 7.56 -.55 Taitron h TAIT 6.21 +.11 Tantech n TANH 1.50 -.02 Taoping h TAOP .96 -.01 TechCom lf TCCO 4.00 -.08 Tecnoglass TGLS 7.03 +.01 Tecogen TGEN 3.43 -.13 Tellurian rs TELL 9.28 +.30 TherpxBio n TRPX 3.29 -.04 Tiptree TIPT 5.91 +.02 Torchlght TRCH 1.33 TrmntMtg n TRMT 7.98 -.02 TrilliumTh TRIL .59 +.01 Tucows grs TCX 67.27 -1.48 TymeTch n TYME 1.59 -.11U -US Concrte USCR 49.80 +2.48 US Gld hrs USAU 1.19 +.02 US WellSv USWS 7.10 -.24 UFP Tch UFPT 37.38 +.14 USGlobInv GROW 1.14 +.00 UtdInsur UIHC 14.58 +.06 US Engy rs USEG .45 +.00 UrbanOnD UONEK 1.85 -.02 UrbanTea MYT 1.85 V -Valerits hn VLRX .31 -.05 Vaxart rs VXRT .77 +.07 Vericel VCEL 17.74 -.19 Veritone n VERI 7.33 +.18 Vermillion VRML 1.33 +.11 VerraMo n VRRM 14.80 +.32 VertexEn VTNR 1.45 -.10 Veru Inc VERU 1.55 Vical rs VICL 1.15 -.01 VikingTh n VKTX 8.44 -.20 VislinkTc VISL .24 -.04 VistaGn n VTGN .55 -.01 ViveveMd h VIVE .49 -.06 Vivopwr h VVPR 1.23 -.04 vTvTherap VTVT 1.46 +.04 Vuzix VUZI 2.65 +.02W -WestellT rs WSTL 2.08 -.01 Wheelr pfD WHLRD 14.65 -.24 Wheeler rs WHLR 2.24 +.04 WillScot WSC 14.36 +.31 Workhrs rs WKHS 1.82 -.23X-Y-ZX4 Phr rs XFOR 21.41 +.61 XeneticB n XBIO 1.20 -.08 Yatra n YTRA 4.49 -.06 Yld10Bio rs YTEN .94 -.11 YogaWorks YOGA .94 +.02 Youngevt n YGYI 6.21 +.07 ZK Intl n ZKIN 1.59 -.05 Ziopharm ZIOP 4.51 +.26 Money FundsAB Government Money 2.39 2.36 2.36 -.02 AB Government Money 2.40 2.36 2.36 -.02 AB Government Money 2.40 2.37 2.37 -.02 AIM MMCshRes 1.95 1.93 1.93 -.03 AIMMMInv 2.10 2.07 2.07 -.03 AIM Premier Portfoli 2.47 2.46 2.46 -.01 AIM Premier Tax Exem 1.97 1.64 1.64 -.36 AIM Premier U.S. Gov 2.32 2.30 2.30 -.02 AIM Short Term Invts 2.32 2.29 2.29 -.04 AIM Short Term Invts 1.91 1.55 1.55 -.39 AIM Short Term Invts 2.39 2.35 2.35 -.04 AIM Short Term Invts 2.47 2.44 2.44 -.03 AIM Short Term Invts 2.34 2.31 2.31 -.04 AlBernExRK p 2.35 2.32 2.32 -.02 AllBrnExRsv I 2.38 2.35 2.35 -.02 AlliBernExRsvA 2.31 2.26 2.26 -.04 AlliBernExRsAd 2.31 2.26 2.26 -.04 AlliBernExRsvB 2.27 2.23 2.23 -.06 AlliBernExRsC 2.30 2.26 2.26 -.04 ABGovMMSel 2.37 2.33 2.33 -.05 AmC CapPr 1.99 1.97 1.97 -.02 AmC Prime 2.03 2.02 2.02 -.02 AmCentUSGv 2.01 1.99 1.99 -.03 AmCPrime t 1.78 1.77 1.78 American Century Pri 1.28 1.27 1.27 -.02 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 2.20 2.04 2.16 -.03 BBH MMkt 1.96 1.80 1.91 -.03 BLFMuniDlr 1.62 1.32 1.32 -.38 BMOGov I p 2.29 2.25 2.25 -.05 BMO Gov Y 2.03 1.99 1.99 -.05 BMO Institutional Pr 2.41 2.38 2.38 -.03 BMO Institutional Pr 2.17 2.13 2.13 -.04 BMOPrimeI p 2.39 2.37 2.37 -.03 BMO Prime Y 2.14 2.11 2.11 -.03 BNY Mellon Governmen 1.96 1.91 1.91 -.05 BNYMellon M 2.21 2.16 2.16 -.05 BNY Mellon National 1.58 1.27 1.27 -.32 BR TFdCsMg 1.83 1.79 1.79 -.04 BL FedTrDlr 2.05 2.04 2.04 -.01 BLFTrCsMg 1.78 1.78 1.78 -.01 BLFT Adm 2.23 2.19 2.19 -.04 BlackRock Cash Fds, 2.37 2.33 2.33 -.05 BLFFedFDlr 2.08 2.05 2.05 -.03 BLFedFdPCS p 1.82 1.79 1.79 -.03 BLFFedFnd 2.33 2.30 2.30 -.03 BRInst 2.44 2.41 2.41 -.04 BLFCASel p .29 .29 .29 BLFedFdSel p 1.50 1.47 1.47 -.03 BLMunFdSel 1.07 .77 .77 -.38 BLFTempFdSel ... BlackRock Liquidity 2.30 2.28 2.28 -.01 BlackRock Liquidity 1.93 1.90 1.90 -.03 BlackRock Liquidity 1.88 1.88 1.88 -.01 BlackRock Liquidity .52 .52 .52 BlackRock Liquidity 1.93 1.89 1.89 -.04 BlackRock Liquidity 1.80 1.78 1.78 -.01 BlackRock Liquidity 1.83 1.80 1.80 -.03 BlackRock Liquidity 1.45 1.45 1.45 -.01 BlackRock Liquidity 2.29 2.25 2.25 -.04 BlackRock Liquidity 1.50 1.46 1.46 -.04 BLFTrsTrDlr 2.06 2.06 2.06 -.01 BLFT FundDlr 2.08 2.04 2.04 -.04 BLFMunCsh 1.60 1.25 1.25 -.42 BRInvest 2.13 2.09 2.09 -.04 BlackRock Money Mark 1.35 1.31 1.31 -.04 BLNYMfPCS p .89 .89 .89 BRSvc 2.14 2.11 2.11 -.04 BLFTempFdPCS 2.01 1.98 1.98 -.03 BRLiqTrsTAd 2.19 2.19 2.19 -.01 BLFM MuniCsh 1.85 1.50 1.50 -.42 BLF TempFd 2.51 2.48 2.48 -.03 BLFTmpDlr 2.26 2.23 2.23 -.03 BLFTmCsDlr 2.23 2.20 2.20 -.04 BLFedTrAd 2.20 2.18 2.18 -.01 BLCAMunPC p ... BlkrkLqTmpAd 2.41 2.38 2.38 -.03 BRLiqTmpCR 2.21 2.19 2.20 -.02 BLMuAdm 1.77 1.47 1.47 -.38 BLF TmpCsh 2.49 2.46 2.46 -.04 BLFT TrFund 2.33 2.29 2.29 -.04 BLFedAdm 2.23 2.20 2.20 -.03 BLMuCshMg .90 .90 .90 BLFTmCshMg 2.01 1.98 1.98 -.03 CNIGovtA p 1.70 1.68 1.68 -.02 California Tax-Free 1.51 1.20 1.20 -.34 Cash Account Tr, Gov 2.16 2.12 2.12 -.04 Cash Account Tr, Gov 2.36 2.32 2.32 -.04 Cash Account Trust 1.52 1.48 1.48 -.04 Cash Account Trust: 1.10 .97 .97 -.14 Cash Acct Tr: Govt & 2.29 2.25 2.25 -.04 Cash Acct Tr: Tax Ex 1.58 1.42 1.42 -.18 Cash Acct Tr: Tax Ex 1.88 1.76 1.76 -.13 Cash Acct Tr: Tax Ex 1.92 1.79 1.79 -.14 CashMgtInst 2.23 2.21 2.21 -.03 CashResInst 2.27 2.24 2.24 -.02 CavanalCshAd 1.90 1.84 1.84 -.06 Cavanal Hill Governm 2.22 2.16 2.16 -.06 Cavanal Hill Governm 2.27 2.21 2.21 -.06 Cavanal Hill Governm 2.19 2.13 2.13 -.06 Cavanal Hill U.S. Tr 2.15 2.09 2.09 -.06 Cavanal Hill U.S. Tr 2.23 2.17 2.17 -.06 Cavanal Hill U.S. Tr 2.03 1.97 1.97 -.06 CavanalTrAdm 1.73 1.67 1.67 -.06 CitiznSelTreA 2.28 2.27 2.27 -.01 CitiznSelTreB 2.08 2.07 2.07 -.01 CityNaRoGv p 1.54 1.53 1.53 -.02 CityNRochGv 2.00 1.98 1.98 -.02 Columbia Government 1.81 1.81 1.81 Columbia Government 1.93 1.90 1.90 -.03 Columbia Government 1.92 1.91 1.91 Columbia Government 2.11 2.10 2.10 Columbia Government 1.93 1.91 1.91 ColumbiaA 1.92 1.91 1.91 Columbia Z 1.92 1.91 1.91 DWS MMkt 2.12 2.10 2.10 -.01 DWS Variable NAV Mon 2.17 2.17 2.17 DavisGvtA 1.98 1.90 1.90 -.08 Deutsche Money Marke 1.84 1.83 1.83 -.01 Deutsche Money Marke 1.16 1.15 1.15 -.01 Deutsche Money Marke 2.08 2.06 2.06 -.01 DryBasic 2.16 2.14 2.14 -.02 DryInsPfGHm 2.35 2.29 2.29 -.06 DryInsPfGvP 2.10 2.04 2.04 -.06 DryTrsAgcyC 2.05 1.98 1.98 -.08 Dreyfus Cash Mgmt Ad 2.42 2.39 2.39 -.04 Dreyfus Cash Mgmt In 2.52 2.49 2.49 -.04 Dreyfus Cash Mgmt In 2.27 2.24 2.24 -.04 Dreyfus Government S 1.85 1.85 1.85 Dreyfus Government S 2.00 2.00 2.00 Dreyfus Government S 2.15 2.15 2.15 Dreyfus Government S 2.25 2.25 2.25 Dreyfus Govt Cash Mg 2.33 2.28 2.28 -.05 Dreyfus Govt Cash Mg 2.08 2.03 2.03 -.05 Dreyfus Govt Cash Mg 2.23 2.19 2.19 -.05 Dreyfus Govt Cash Mg 1.93 1.88 1.88 -.05 Dreyfus Institutiona 2.33 2.32 2.32 -.01 Dreyfus Institutiona 2.47 2.43 2.43 -.04 Dreyfus Institutiona 1.99 1.98 1.98 Dreyfus Institutiona 2.24 2.23 2.23 Dreyfus Institutiona 2.36 2.28 2.28 -.08 Dreyfus Instl Prefer 2.41 2.37 2.37 -.04 Dreyfus Liquid Asset 2.12 2.07 2.07 -.05 Dreyfus Liquid Asset 1.91 1.88 1.90 +.03 Dreyfus Municipal Ca 1.61 1.33 1.33 -.30 Dreyfus Municipal Ca 1.37 1.09 1.09 -.30 Dreyfus New York Mun 1.77 1.46 1.46 -.34 Dreyfus New York Mun 1.53 1.22 1.22 -.34 Dreyfus Prime Money 2.41 2.39 2.39 -.03 Dreyfus Tax Exempt C 1.89 1.54 1.54 -.38 Dreyfus Tax Exempt C 1.64 1.29 1.29 -.38 Dreyfus Treasury Cas 2.33 2.27 2.27 -.06 Dreyfus Treasury Cas 2.08 2.03 2.03 -.06 Dreyfus Treasury Cas 2.23 2.18 2.18 -.06 Dreyfus Treasury Cas 1.93 1.88 1.88 -.06 Dreyfus Treasury Sec 2.27 2.27 2.27 Dreyfus Treasury Sec 2.02 2.02 2.02 Dreyfus Treasury Sec 2.17 2.17 2.17 Dreyfus Treasury Sec 1.87 1.87 1.87 Dreyfus Treasury and 2.42 2.36 2.36 -.07 DryfLA 1.95 1.93 1.93 +.02 DryInTrAgcHm 2.30 2.23 2.23 -.08 DryTrPmCsh I 2.28 2.27 2.27 DryfGenTrPrA 1.42 1.42 1.42 -.01 FIMMDom I 2.46 2.42 2.42 -.04 FIMMDomII 2.31 2.27 2.27 -.04 FIMMDomIII 2.21 2.17 2.17 -.04 FIMMGov I 2.31 2.29 2.29 -.03 FIMMGovII 2.16 2.14 2.14 -.03 FIMMGovIII 2.07 2.04 2.04 -.03 FIMM Government Port 2.35 2.33 2.33 -.03 FIMMMMkt I 2.47 2.45 2.45 -.02 FIMMMMktII 2.32 2.30 2.30 -.02 FIMMMMktIII 2.22 2.20 2.20 -.02 FIMMTrOnlyII p 2.12 2.12 2.12 FIMMTrOnly3 2.02 2.02 2.02 FIMMTrOnly I 2.27 2.27 2.27 FIMM Treasury Only P 2.31 2.31 2.31 FIMM Treasury Portfo 2.36 2.32 2.32 -.06 FIMMTry I 2.32 2.28 2.28 -.06 FIMMTryII 2.17 2.13 2.13 -.06 FIMMTryIII 2.07 2.03 2.03 -.06 FedCAMuniII 1.39 1.24 1.24 -.17 FedCAMunCS p 1.04 .89 .89 -.17 FedCAMunCap 1.69 1.54 1.54 -.17 FedMMEagle 2.32 2.29 2.29 -.03 FedNYMun WS 1.81 1.62 1.62 -.22 FedPAMu WS 1.82 1.64 1.64 -.20 FedPrCshObCp 2.36 2.33 2.33 -.03 FedPrVlObSv 2.27 2.24 2.24 -.03 FedPrVlOblCp 2.42 2.39 2.39 -.03 FedPrVluObl 2.52 2.49 2.49 -.03 FedPrCshOblIS 2.46 2.43 2.43 -.03 FdPrCshObSv 2.21 2.18 2.18 -.03 FedPriOb IS 2.52 2.49 2.49 -.03 FedPrObSvc 2.28 2.25 2.25 -.03 FedTrstUSTr 2.32 2.26 2.26 -.06 FedTrsOblCp 2.24 2.19 2.19 -.05 FedUSTCshSv 2.02 2.02 2.02 FedUSTrsIns 2.27 2.27 2.27 -.01 FedVaMuCsCS p 1.26 1.05 1.05 -.24 Federated Government 2.05 2.01 2.01 -.05 Federated Government 1.36 1.31 1.31 -.05 Federated Government 1.95 1.94 1.94 -.01 Federated Government 1.63 1.59 1.59 -.04 Federated Government 1.23 1.19 1.19 -.04 Federated Government 1.21 1.18 1.19 -.03 Federated Government 1.62 1.58 1.59 -.03 Federated Government 1.68 1.63 1.63 -.05 Federated Government 1.51 1.48 1.48 -.03 Federated Government 2.35 2.31 2.31 -.05 Federated Institutio 2.06 1.77 1.77 -.32 Federated Institutio 2.17 2.14 2.14 -.03 Federated Institutio 2.27 2.24 2.24 -.03 Federated Institutio 2.42 2.39 2.39 -.04 Federated Institutio 2.47 2.44 2.44 -.03 Federated Institutio 2.52 2.49 2.49 -.03 Federated Massachuse 1.85 1.65 1.65 -.23 Federated Municipal 1.46 1.26 1.26 -.23 Federated Municipal 1.68 1.48 1.48 -.23 Federated Municipal 1.22 1.02 1.02 -.23 Federated Municipal 1.34 1.14 1.14 -.23 Federated Prime Cash 1.54 1.50 1.50 -.04 Federated Prime Cash 1.61 1.58 1.58 -.04 Federated Prime Cash 1.76 1.73 1.73 -.03 Federated Prime Cash 1.96 1.93 1.93 -.03 Federated Prime Cash 2.12 2.09 2.09 -.03 Federated Treasury O 2.03 1.99 1.99 -.05 Federated Trust for 1.62 1.56 1.56 -.06 Federated Trust for 1.47 1.41 1.41 -.07 FedMstr 1.64 1.64 1.64 FidTrAdvC t 1.06 1.01 1.01 -.08 Fidelity California 1.55 1.36 1.36 -.29 Fidelity Domestic Po 2.41 2.37 2.37 -.04 Fidelity Flex Govern 2.51 2.49 2.49 -.02 Fidelity Government 1.55 1.53 1.53 -.02 Fidelity Government 1.80 1.78 1.78 -.02 Fidelity Government 2.17 2.15 2.15 -.03 Fidelity Government 2.24 2.22 2.22 -.03 Fidelity Government 1.81 1.78 1.78 -.08 FidGovPortS 2.26 2.24 2.24 -.03 Fidelity Insti Money 2.51 2.49 2.49 -.02 Fidelity Insti Money 2.50 2.46 2.46 -.04 Fidelity Insti Money 1.97 1.92 1.92 -.05 Fidelity Insti Money 1.82 1.78 1.78 -.06 Fidelity Insti Money 1.77 1.77 1.77 Fidelity Investments 2.50 2.48 2.48 -.02 Fidelity Investments 2.41 2.39 2.39 -.02 Fidelity Investments 2.21 2.19 2.19 -.02 Fidelity Investments 2.31 2.29 2.29 -.02 Fidelity Investments 2.46 2.44 2.44 -.02 FidCashRes 2.12 2.10 2.10 FidMMPortS 2.42 2.40 2.40 -.02 Fidelity Massachuset 1.85 1.63 1.63 -.36 Fidelity Massachuset 1.60 1.38 1.38 -.35 Fidelity Money Marke 2.35 2.33 2.33 -.02 Fidelity New Jersey 1.78 1.62 1.62 -.25 Fidelity New Jersey 1.53 1.37 1.37 -.25 Fidelity New York AM 1.91 1.68 1.68 -.37 Fidelity New York AM 1.66 1.43 1.43 -.37 Fidelity SAI Municip 2.00 1.81 1.81 -.29 Fidelity Tax-Exempt 1.82 1.64 1.64 -.27 Fidelity Treasury Mo 2.08 2.04 2.04 -.05 Fidelity Treasury On 2.22 2.22 2.22 FidTrPortsS 2.27 2.23 2.23 -.06 FidTrsyCR 1.55 1.51 1.51 -.05 FidTryDly M 1.80 1.76 1.76 -.05 FstAmTrObD 1.90 1.87 1.87 -.05 FstAmGvObA p 1.75 1.72 1.72 -.03 FstAmPrObY 2.20 2.17 2.17 -.03 FstAmTrObA p 1.75 1.72 1.72 -.05 FstAmTrObY 2.05 2.02 2.02 -.05 First American Gover 2.36 2.33 2.33 -.03 First American Insti 2.28 2.28 2.28 First American Treas 2.36 2.33 2.33 -.05 First American U.S. 2.25 2.24 2.24 -.01 First American U.S. 1.85 1.84 1.84 -.01 First American U.S. 1.70 1.69 1.69 First American U.S. 2.00 1.99 1.99 -.01 FtInvCs 1.84 1.83 1.83 -.01 First Investors Gove 1.99 1.84 1.84 -.10 FstAmTrObII 2.20 2.17 2.17 -.05 FsAmISTrII 2.15 2.14 2.14 -.01 FstAmPrObZ 2.53 2.50 2.50 -.03 FstAmPrObl 2.25 2.22 2.22 -.03 FsAmPrObII 2.35 2.32 2.32 -.03 FstAmTrObZ 2.32 2.29 2.29 -.05 FstAmTreResA 1.31 1.31 1.31 Gabelli U.S. Treasur 2.37 2.37 2.37 Gabelli U.S. Treasur 2.37 2.37 2.37 GabelliUST 2.37 2.37 2.37 GartmrMMPr 2.01 1.96 1.96 -.05 GnCAMuB 1.22 .89 .89 -.36 GnTrsAgcy A 1.80 1.74 1.74 -.08 GnTrsAgcy R 2.00 1.93 1.93 -.08 GnGvSec 1.71 1.66 1.66 -.06 GeneralB p 1.62 1.58 1.58 -.04 General Government S 1.96 1.90 1.90 -.06 GnGovB p 1.47 1.42 1.42 -.05 General Money Market 2.07 2.04 2.04 -.04 General Municipal Mo 1.55 1.23 1.23 -.34 General Treasury Sec 1.68 1.67 1.67 -.01 General Treasury Sec 1.85 1.85 1.85 General Treasury and 1.55 1.49 1.49 -.07 GnMMkt 1.82 1.78 1.78 -.04 Goldman Sachs Fds, F 2.14 2.14 2.14 -.01 Goldman Sachs Fds, F 2.21 2.21 2.21 -.01 Goldman Sachs Financ 2.46 2.43 2.43 -.03 Goldman Sachs Financ 2.06 2.03 2.03 -.03 Goldman Sachs Financ 2.31 2.28 2.28 -.03 Goldman Sachs Financ 2.24 2.20 2.20 -.04 Goldman Sachs Financ 1.84 1.80 1.80 -.04 Goldman Sachs Financ 2.09 2.05 2.05 -.04 Goldman Sachs Financ 2.21 2.17 2.17 -.05 Goldman Sachs Financ 1.81 1.77 1.77 -.05 Goldman Sachs Financ 2.06 2.02 2.02 -.05 Goldman Sachs Financ 2.45 2.42 2.42 -.03 Goldman Sachs Financ 2.05 2.02 2.02 -.03 Goldman Sachs Financ 2.30 2.27 2.27 -.03 Goldman Sachs Financ 1.99 1.99 1.99 -.01 Goldman Sachs Financ 1.74 1.74 1.74 -.01 Goldman Sachs Financ 2.14 2.14 2.14 -.01 Goldman Sachs Financ 1.74 1.74 1.74 -.01 Goldman Sachs Financ 1.99 1.99 1.99 -.01 Goldman Sachs Financ 2.31 2.27 2.27 -.04 Goldman Sachs Financ 2.21 2.21 2.21 -.01 Goldman Sachs Financ 2.28 2.24 2.24 -.05 Goldman Sachs Financ 2.53 2.50 2.50 -.03 Goldman Sachs Financ 2.52 2.49 2.49 -.03 Goldman Sachs Financ 2.40 2.37 2.37 -.03 Goldman Sachs Financ 2.41 2.38 2.38 -.03Goldman Sachs Financ 2.16 2.12 2.12 -.05 Goldman Sachs Financ 2.09 2.09 2.09 -.01 Goldman Sachs Financ 2.19 2.15 2.15 -.04 Goldman Sachs Financ 2.09 2.09 2.09 -.01 Goldman Sachs Financ 1.62 1.61 1.61 Goldman Sachs Financ 1.44 1.44 1.44 -.01 Goldman Sachs Financ 1.89 1.89 1.89 -.01 Goldman Sachs Financ 1.62 1.62 1.62 Goldman Sachs Financ 1.44 1.44 1.44 -.01 Goldman Sachs Financ 1.89 1.89 1.89 -.01 Goldman Sachs Financ 1.70 1.65 1.65 -.05 Goldman Sachs Financ 1.51 1.46 1.46 -.06 Goldman Sachs Financ 1.96 1.92 1.92 -.05 Goldman Sachs Financ 2.23 2.19 2.19 -.04 Goldman Sachs Financ 1.69 1.65 1.65 -.04 Goldman Sachs Financ 1.54 1.50 1.50 -.04 Goldman Sachs Financ 1.99 1.95 1.95 -.04 Goldman Sachs Financ 1.92 1.88 1.88 -.04 Goldman Sachs Financ 1.77 1.73 1.73 -.04 Goldman Sachs Financ 2.22 2.18 2.18 -.04 Goldman Sachs Financ 1.78 1.74 1.74 -.04 Goldman Sachs Financ 1.93 1.89 1.89 -.04 Goldman Sachs Financ 1.34 1.30 1.30 -.04 Goldman Sachs Financ 2.09 2.05 2.05 -.04 Goldman Sachs Financ 2.34 2.30 2.30 -.04 Goldman Sachs Financ 1.78 1.77 1.77 Goldman Sachs Financ 2.25 2.24 2.24 Goldman Sachs Financ 1.93 1.93 1.93 Goldman Sachs Financ 2.18 2.17 2.17 Goldman Sachs Financ 1.48 1.48 1.48 Goldman Sachs Financ 2.13 2.12 2.12 Goldman Sachs Financ 2.03 2.02 2.02 Goldman Sachs Financ 2.28 2.27 2.27 Goldman Sachs Invest 2.01 1.98 1.98 -.04 Goldman Sachs Invest 1.86 1.83 1.83 -.04 Goldman Sachs Invest 1.70 1.67 1.67 -.03 Goldman Sachs Invest .95 .72 .72 -.26 Goldman Sachs Invest 1.70 1.47 1.47 -.26 Goldman Sachs Invest 2.25 2.22 2.22 -.03 Goldman Sachs Invest 2.50 2.47 2.47 -.03 Goldman Sachs Invest 1.51 1.48 1.48 -.04 Goldman Sachs Invest 2.25 2.22 2.22 -.03 GovTxMgSvc 2.02 2.00 2.00 -.02 GovObTR 1.82 1.78 1.78 -.04 GovTxMgIS 2.27 2.25 2.25 -.02 Government Fund Clas 2.22 2.17 2.17 -.06 Government Obligatio 2.35 2.32 2.32 -.04 GovResFd P 1.48 1.44 1.44 -.05 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 2.26 2.22 2.22 -.04 HSBC U.S. Government 2.31 2.27 2.27 -.04 HSBC U.S. Government 2.33 2.29 2.29 -.04 HSBC U.S. Treasury M 2.18 2.18 2.18 HSBC U.S. Treasury M 1.93 1.93 1.93 HSBC U.S. Treasury M 2.29 2.29 2.29 HSBC U.S. Treasury M 2.25 2.25 2.25 HSBC U.S. Treasury M 2.27 2.27 2.27 HSBCUSGov A 1.86 1.82 1.82 -.04 HSBCUSGov D 2.01 1.97 1.97 -.04 Harbor Money Market 1.89 1.89 1.89 Harbor 2.14 2.14 2.14 HeritAdm 2.31 2.29 2.29 -.04 HeritInst 2.44 2.42 2.42 -.04 HewittMM p 1.84 1.80 1.80 -.05 ING MM A 2.08 2.03 2.03 -.05 ING MM I 2.08 2.03 2.03 -.05 Invesco Government M 2.19 2.14 2.14 -.05 InvescoA5 1.95 1.92 1.92 -.03 InvescoC5 p 1.20 1.18 1.18 -.03 Invesco Tax Exempt C 1.46 1.14 1.14 -.34 Invesco Tax-Exempt C 1.45 1.13 1.13 -.34 Investor Cash Tr, Tr 2.23 2.17 2.17 -.06 Investor Tax-Exempt 1.85 1.62 1.62 -.26 Investor Tax-Exempt 1.45 1.22 1.22 -.26 Investor Tax-Exempt 1.70 1.47 1.47 -.26 Investor Tax-Exempt 1.92 1.69 1.69 -.26 Investor Tax-Exempt 1.80 1.57 1.57 -.26 Investor Tax-Exempt 1.30 1.07 1.07 -.26 Investor Tax-Exempt 1.15 .92 .92 -.26 Investor Tax-Exempt 1.60 1.37 1.37 -.26 InvCshTrTrs 2.37 2.30 2.30 -.08 Investors Cash Tr, T 1.92 1.88 1.88 -.02 Investors Cash Trust 2.34 2.27 2.27 -.07 Ivy Cash Management 1.04 1.01 1.01 -.04 Ivy Cash Management 1.20 1.17 1.17 -.04 Ivy Cash Management 1.98 1.95 1.95 -.04 Ivy Government Money 1.87 1.85 1.85 -.02 Ivy Government Money 1.91 1.88 1.88 -.02 IvyMonyyC t .70 .67 .67 -.03 IvyMnyA 1.63 1.60 1.60 -.02 IvyMM B .79 .76 .76 -.02 JPMLqAsR 1.96 1.95 1.95 -.02 JPMGvPrem 2.06 2.02 2.02 -.04 JPMGvCap 2.33 2.29 2.29 -.04 JPMTrPlInv 2.01 1.97 1.97 -.04 JPMTrPlRs 1.81 1.77 1.77 -.04 JPMorg100 Agcy 2.20 2.19 2.19 JPM100 SecP 2.01 2.01 2.01 JPM100 TrInst 2.25 2.24 2.24 JPMorgan100 1.87 1.86 1.86 -.01 JPMLqAstP 2.21 2.20 2.20 -.02 JPMorganFed 1.88 1.88 1.88 -.01 JPMorFedAgcy 2.21 2.21 2.21 -.01 JPMorgFedPr 2.02 2.02 2.02 -.01 JPMLqAstAg 2.40 2.39 2.39 -.02 JPMLqAstC p 1.69 1.68 1.68 -.02 JPMLqAstMrg 2.07 2.06 2.06 -.02 JPMLqAstInst 2.45 2.44 2.44 -.02 JPMMuMorg 1.62 1.41 1.41 -.31 JPMNYMuR p 1.46 1.24 1.24 -.33 JPMorgPrmPr 2.21 2.20 2.20 -.02 JPMTreasC t 1.54 1.50 1.50 -.04 JPMTrsPlusP 2.06 2.02 2.02 -.05 JPMTrsPlsMrg 1.92 1.88 1.88 -.04 JPMTrsPlsInst 2.30 2.26 2.26 -.04 JPMTrsPlsAg 2.25 2.21 2.21 -.04 JPMTrsSecR p 1.76 1.76 1.76 JPMUSGvInst 2.30 2.26 2.26 -.04 JPMUSGvtR p 1.81 1.77 1.77 -.04 JPMUSGvtMrg 1.92 1.88 1.88 -.04 JPMLqAsInv 2.15 2.14 2.14 -.02 JPMorgan 100% US Tre 2.28 2.27 2.27 JPMorgan California 1.62 1.39 1.39 -.34 JPMorgan California 1.02 .79 .79 -.34 JPMorgan California 1.37 1.14 1.14 -.34 JPMFedInst 2.26 2.26 2.26 -.01 JPMorgan Institution 1.78 1.62 1.62 -.22 JPMorgan Institution 1.83 1.67 1.67 -.22 JPMorgan Institution 1.81 1.65 1.65 -.22 JPMorgan Institution 1.73 1.57 1.57 -.22 JPMorgan Liquid Asse 2.48 2.47 2.47 -.02 JPMorgan Municipal M 1.51 1.30 1.30 -.31 JPMorgan Municipal M 1.95 1.74 1.74 -.31 JPMorgan Municipal M 1.16 .95 .95 -.31 JPMorgan New York Mu 1.71 1.49 1.49 -.33 JPMorgan New York Mu 1.11 .89 .89 -.33 JPMorgan New York Mu 1.46 1.24 1.24 -.33 JPMPrInst 2.45 2.44 2.44 -.02 JPMPrRsv 1.96 1.95 1.95 -.02 JPMorgan Prime Money 2.51 2.49 2.49 -.02 JPMorgan Prime Money 2.48 2.47 2.47 -.02 JPMorgan Prime Money 1.69 1.68 1.68 -.02 JPMorgan U. S. Treas 2.36 2.32 2.32 -.04 JPMorgan U.S. Govern 1.81 1.77 1.77 -.04 JPMorgan U.S. Govern 1.51 1.47 1.47 -.04 JPMorgan U.S. Govern 1.46 1.42 1.42 -.04 JPMorgan U.S. Govern 2.23 2.19 2.19 -.04 JPMorgan U.S. Treasu 2.33 2.29 2.29 -.04 JPMorgan US Governme 2.01 1.97 1.97 -.04 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.60 1.57 1.57 -.03 Liquid Assets Portfo 2.27 2.24 2.24 -.03 Liquid Assets Portfo 1.93 1.90 1.90 -.04 Liquid Assets Portfo 2.39 2.36 2.36 -.03 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 1.95 1.93 1.94 -.02 MainStay B 1.71 1.69 1.70 -.02 MainStay Money Marke 1.71 1.69 1.70 -.02 MainStay Money Marke 1.71 1.69 1.70 -.02 ManagersMM 2.36 2.32 2.32 -.04 Maryland Tax-Free Mo 1.71 1.39 1.39 -.36 Maryland Tax-Free Mo 1.63 1.31 1.31 -.36 MasMuPrMMS ... Meeder Institutional 2.52 2.52 2.52 MeederRetl 2.26 2.26 2.26 ML CMAMn ... ML CMATr 1.02 1.02 1.02 MilestnTOInst 2.30 2.25 2.25 -.05 MilestnTOInv 2.05 2.00 2.00 -.05 MHLIRSel 2.44 2.41 2.41 -.03 MMktGS2 2.38 2.33 2.33 -.05 MMktGS4 2.11 2.05 2.05 -.06 MMktProFdInv 1.50 1.47 1.47 -.02 MMktProFdSvc .50 .47 .47 -.03 Mutual America Insti 1.81 1.81 1.81 Nationwide Governmen 1.79 1.74 1.74 -.05 NatnwdMMInst 2.07 2.02 2.02 -.05 New York Tax-Free Mo 1.67 1.27 1.27 -.44 Northern 2.30 2.28 2.28 -.02 NorthernGvSl 2.16 2.12 2.12 -.04 NorthInstPrObSv 2.48 2.45 2.45 -.04 NthnInstPrObSh 2.48 2.45 2.45 -.04 Northern Institution 1.89 1.63 1.63 -.38 Northern Institution 2.26 2.23 2.24 -.02 Northern Institution 2.30 2.27 2.27 -.04 Northern Institution 2.30 2.27 2.27 -.04 OppCshResN t 1.88 1.85 1.86 -.05 OppenhCshC p 1.88 1.85 1.86 -.05 OppCshRes 1.88 1.85 1.85 -.05 Oppenheimer Governme 1.90 1.86 1.87 -.06 Oppenheimer Institut 2.42 2.35 2.35 -.08 Oppenheimer Institut 2.36 2.29 2.29 -.08 Oppenheimer Institut 2.34 2.29 2.29 -.07 OppMMFd A 1.90 1.86 1.87 -.06 PIMCO Government Mon 2.25 2.16 2.16 -.10 PIMCO Government Mon 2.26 2.17 2.17 -.10 PIMCO Government Mon 2.31 2.22 2.22 -.10 PIMCO Government Mon 2.41 2.32 2.32 -.10 PIMCO Government Mon 2.41 2.32 2.32 -.10 PIMCO Government Mon 2.41 2.32 2.32 -.10 PNC Government Money 2.13 2.10 2.13 +.02 PNC Gov A 2.10 2.07 2.07 -.03 PNC Gov I 2.29 2.26 2.26 -.03 PNC TrA p 2.04 2.03 2.03 -.01 PNC Tr I 2.22 2.21 2.21 -.01 PNC Treasury Plus Mo 2.22 2.16 2.16 -.06 PNC Treasury Plus Mo 2.09 2.03 2.03 -.07 PNC Treasury Plus Mo ... PW PACE P 1.86 1.85 1.85 -.01 PhoenixMM A 2.18 2.18 2.18 Pioneer U.S. Governm 1.71 1.58 1.71 -.33 Pioneer U.S. Governm 1.13 1.01 1.13 -.36 PionrCs 1.53 1.41 1.53 -.42 PremGvtMP 2.32 2.30 2.30 -.02 PremierPort 2.47 2.46 2.46 -.01 Premier Portfolio Pe 1.94 1.92 1.94 -.01 Premier Portfolio Pr 2.17 2.16 2.16 Premier Portfolio Re 2.31 2.30 2.30 -.01 Premier Portfolio Re 1.62 1.60 1.60 -.02 PrimeObTR 2.02 1.99 1.99 -.03 PrincMMktA ... PrincMMktJ t ... PruMMartD 1.87 1.87 1.87 PruMMrtZ 2.03 2.02 2.02 -.01 Prudential Governmen 1.80 1.78 1.78 -.01 Prudential Governmen 1.58 1.57 1.57 -.01 Prudential Governmen 1.70 1.69 1.69 -.02 PruInstMM A 2.52 2.48 2.48 -.04 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 2.14 2.10 2.10 -.05 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 2.30 2.26 2.26 -.04 Retail Prime Obligat 2.52 2.49 2.49 -.04 Retail Prime Obligat 2.36 2.33 2.33 -.04 Retail Prime Obligat 2.46 2.43 2.43 -.04 Retail Prime Obligat 2.21 2.18 2.18 -.04 Retail Prime Obligat 2.26 2.23 2.23 -.04 Retail Prime Obligat 2.11 2.08 2.08 -.04 Rydex U.S. Governmen 1.49 1.46 1.46 -.04 SEI DITGvIIA 2.24 2.23 2.24 SEI DITTrsA 2.02 1.86 2.01 +.15 SEI DITTrIIA 2.25 2.24 2.24 STI CshRes 2.04 2.03 2.03 STIC Prime Portfolio 2.23 2.19 2.19 -.04 STIC Prime Portfolio 1.52 1.48 1.48 -.04 STIC Prime Portfolio 1.84 1.80 1.80 -.04 STIC Prime Portfolio 2.31 2.27 2.27 -.04 STIT Liquid Assets 2.17 2.14 2.14 -.03 STIT STIC Prime Por 2.09 2.05 2.05 -.04 STIT Government & Ag 2.31 2.28 2.28 -.04 STIT Government & Ag 2.04 2.01 2.01 -.04 STIT Liquid Assets P 2.44 2.41 2.41 -.03 STIT STIC Prime Port 2.36 2.32 2.32 -.03 STIT Tax-Free Cash R 1.66 1.30 1.30 -.39 STIT Tax-Free Cash R 1.85 1.50 1.50 -.38 STIT Treasury Obliga 2.28 2.27 2.28 STIT Treasury Obliga 2.24 2.22 2.24 +.01 STIT Treasury Obliga 2.03 2.02 2.03 STIT Treasury Portfo 2.02 1.99 1.99 -.04 STIT Treasury Portfo 2.29 2.26 2.26 -.04 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 2.11 2.11 2.11 Schwab Government Mo 2.15 2.12 2.12 -.03 SchwbInv 2.28 2.26 2.26 -.02 SchwbRetAdv 2.28 2.26 2.26 -.02 Schwab Retirement Go 2.31 2.28 2.28 -.03 Schwab Treasury Obli 2.16 2.10 2.10 -.05 Schwab U.S. Treasury 2.08 2.08 2.08 SchbValAdv 2.29 2.27 2.27 -.02 SchwValAdUlt 2.44 2.42 2.42 -.02 Schb UST 1.88 1.88 1.88 SentinelGov A 1.86 1.86 1.86 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 State Street Institu ... State Street Treasur 1.91 1.91 1.91 SunAmMMA .01 .01 .01 T. Rowe Price Govern 2.24 2.21 2.21 -.04 T. Rowe Price Instit 2.36 2.34 2.34 -.03 T. Rowe Price Tax-Ex 1.58 1.37 1.37 -.23 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 2.16 2.13 2.13 -.03 TRowPRF 2.12 2.09 2.09 -.03 TRowUST 2.14 2.10 2.10 -.04 Thriv MM Inst 2.09 2.08 2.08 Thriv MMk A 2.00 1.99 1.99 -.02 TreasObTR 1.84 1.79 1.79 -.05 Treasury Obligations 2.36 2.32 2.32 -.05 Treasury Portfolio P 2.29 2.26 2.26 -.04 U.S. Government Mone 1.26 1.24 1.24 -.02 U.S. Government Mone 1.76 1.74 1.74 -.02 U.S. Government Mone 2.46 2.44 2.44 -.02 U.S. Treasury Money 2.20 2.16 2.16 -.04 UBS Prime Investor F 2.15 2.11 2.11 -.04 UBS Prime Preferred 2.45 2.41 2.41 -.04 UBS Prime Reserves F 2.41 2.37 2.37 -.04 UBS Select Governmen 2.03 2.01 2.01 -.02 UBS Select Governmen 2.30 2.28 2.28 -.02 UBS Select Governmen 2.28 2.26 2.26 -.02 UBS Select Prime Inv 2.17 2.14 2.14 -.03 UBS Select Prime Pre 2.48 2.45 2.45 -.03 UBS Select Treasury 2.29 2.25 2.25 -.04 UBS Select Treasury 2.31 2.27 2.27 -.04 UBS Select Treasury 2.04 2.00 2.00 -.04 UBS Select Treasury 2.35 2.31 2.31 -.04 UBS Tax-Free Institu 1.84 1.35 1.35 -.49 UBS Tax-Free Investo 1.57 1.08 1.08 -.49 UBS Tax-Free Preferr 1.88 1.39 1.39 -.49 US Government Money 1.48 1.44 1.44 -.04 US Treas Tr ... USAA Mutl 2.13 1.99 2.13 +.14 USAA Treas 2.10 2.07 2.07 -.04 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 2.35 2.34 2.34 -.01 VangFdl 2.36 2.35 2.35 -.01 VangPr 2.44 2.43 2.43 -.01 VangPrInst 2.50 2.49 2.49 -.01 Voya Government Mone 2.07 2.04 2.04 -.04 Voya Government Mone 2.07 2.02 2.02 -.07 Voya Government Mone 1.07 1.03 1.03 -.05 Voya Government Mone 2.08 2.04 2.04 -.04 Voya Liquid Assets P 1.94 1.89 1.89 -.05 Voya Liquid Assets P 2.19 2.14 2.14 -.05 Voya Liquid Assets P 1.79 1.74 1.74 -.05 Voya Money Market Po 2.14 2.09 2.09 -.05 Voya Money Market Po ... WA Select Tax Free R 1.85 1.40 1.40 -.56 WF 100% Treasury Mon 2.26 2.25 2.25 -.01 WF Government Money 2.37 2.33 2.33 -.04 Wells Fargo 100% Tre 2.16 2.15 2.15 -.01 WellsFargo A 2.05 2.03 2.03 -.02 WFCashInvAd 2.32 2.31 2.31 -.02 WFCashInst 2.45 2.44 2.44 -.02 Wells Fargo Cash Inv 2.52 2.51 2.51 -.02 Wells Fargo Fd, Trea 2.17 2.13 2.13 -.05 WFGovAdm 2.17 2.14 2.14 -.03 WFGvtMMA 1.91 1.87 1.87 -.04 Wells Fargo Heritage 2.51 2.49 2.49 -.04 Wells Fargo Heritage 2.21 2.19 2.19 -.04 WellsFargoI 100 1.96 1.95 1.95 -.01 WellsFargoInsCsh 2.15 2.14 2.14 -.02 WellsFargoInsGv 2.01 1.97 1.97 -.04 Wells Fargo Money Ma 2.45 2.43 2.43 -.02 Wells Fargo Money Ma 2.15 2.13 2.13 -.02 Wells Fargo Municipa 1.90 1.66 1.66 -.38 WellsF100TrA 1.86 1.85 1.85 -.01 WellsFargo TrsyS 2.06 2.02 2.02 -.05 WellsFargoTrsyA 1.91 1.87 1.87 -.05 WellsFargo TrsyI 2.31 2.27 2.27 -.05 WFGvMMInst 2.31 2.27 2.27 -.04 Western Asset Govern 1.68 1.64 1.64 -.04 Western Asset Govern 1.49 1.45 1.45 -.04 WA GvtRsvA 1.89 1.85 1.85 -.04 WAInstGvInst 2.31 2.27 2.27 -.04 Western Asset Inst. 2.24 2.20 2.20 -.04 Western Asset Inst. 2.28 2.25 2.25 -.04 Western Asset Insti 2.41 2.40 2.40 +.20 Western Asset Instit 2.10 2.07 2.07 -.04 Western Asset Instit 2.26 2.22 2.22 -.04 Western Asset Instit 2.29 2.25 2.25 -.04 Western Asset NY Tax 1.46 1.06 1.06 -.44 Western Asset Prime 2.14 2.11 2.11 -.04 Western Asset Tax Fr 1.48 1.03 1.03 -.57 Western Asset US Tre 1.48 1.47 1.47 -.01 WstnUSTrN 1.88 1.87 1.87 WstnInstLqRsI 2.46 2.45 2.45 +.15 WstnPrmLiq 2.19 2.18 2.18 +.62 WstnInstUSTR 2.29 2.28 2.28 WstnPrmUSTR 2.03 2.02 2.02 WilmUSGov 2.21 2.18 2.18 -.04Tax ExemptAIMTx 1.36 1.04 1.04 -.34 AmC CATF 1.57 1.44 1.44 -.21 AmC TF 1.76 1.58 1.58 -.25 BMO TaxF I p 1.90 1.78 1.78 -.15 BMO TaxF Y 1.65 1.54 1.54 -.15 BNYMelNMuM 1.83 1.52 1.52 -.32 BLMunFdPCS p 1.39 1.09 1.09 -.38 BRLM Muni 1.87 1.57 1.57 -.38 BRF NYMuni 1.93 1.38 1.38 -.66 BRFCAMuni 1.68 1.12 1.12 -.72 CashActTxEMgd 1.75 1.63 1.63 -.13 FIMMTxExII 1.80 1.60 1.60 -.29 FIMMTxEx3 1.69 1.50 1.50 -.29 FIMMTxExI 1.94 1.75 1.75 -.29 FedCAMuniSv 1.54 1.39 1.39 -.17 FedCAMu WS 1.79 1.64 1.64 -.17 FedGAMuCsh 1.78 1.59 1.59 -.21 FedMAMuCS p 1.19 .99 .99 -.23 FedMAMuniSv 1.61 1.41 1.41 -.23 FedMuObl A 2.03 1.83 1.83 -.23 FedMuOblCap 1.94 1.73 1.73 -.23 FedMunOblSv 1.79 1.58 1.58 -.23 FedNYMuCSv 1.59 1.40 1.40 -.22 FedNYMuCS p 1.11 .92 .92 -.22 FedNYMuCsII 1.36 1.17 1.17 -.22 FedPAMuniCS 1.23 1.05 1.05 -.19 FedPAMuCsSv 1.62 1.44 1.44 -.19 FedTaxFObWS 1.96 1.76 1.76 -.23 FedTxFrObSv 1.71 1.51 1.51 -.23 FedMuniSvc 1.65 1.44 1.44 -.24 FedTxF c 2.11 1.82 1.82 -.32 FidCA 1.70 1.49 1.49 -.31 FidCT 1.69 1.50 1.50 -.30 FidMA 1.60 1.43 1.43 -.27 FidMI 1.62 1.39 1.39 -.35 FidMuMM 1.77 1.59 1.59 -.26 FidNJ 1.59 1.44 1.44 -.22 FidNY 1.67 1.46 1.46 -.30 FidOH 1.64 1.46 1.46 -.27 FidPA 1.70 1.49 1.49 -.32 FidSpCA 1.70 1.52 1.52 -.27 FidSpMA 1.76 1.54 1.54 -.34 FidSpNJ 1.68 1.53 1.53 -.24 FidSpNY 1.82 1.59 1.59 -.36 FidTEDly M 1.45 1.27 1.27 -.27 FidAZ 1.72 1.51 1.51 -.32 Fid TECR 1.20 1.02 1.02 -.27 FidTxEx MM 1.70 1.52 1.52 -.27 FidTaxExPortS 1.89 1.70 1.70 -.29 FinSq TEF 1.95 1.72 1.72 -.26 FstAmTFA 1.37 1.19 1.19 -.27 FstAmTxFY 1.67 1.49 1.49 -.27 FsAmTxFObII 1.82 1.64 1.64 -.27 FstAmTFObZ 1.92 1.74 1.74 -.27 GenNJMun 1.21 1.01 1.01 -.21 GenNYMuB 1.38 1.11 1.11 -.29 GnMuB p 1.11 .79 .79 -.34 GnNYMuB p .99 .71 .71 -.30 GnCalMu 1.43 1.08 1.08 -.37 JPMMuMMP 1.76 1.55 1.55 -.31 JPMorganCA 1.48 1.25 1.25 -.34 JPMorganNY 1.57 1.35 1.35 -.33 JPMorganTF 1.49 1.30 1.30 -.29 JPMorg TFPr 1.63 1.44 1.44 -.29 JPMTxFrR p 1.38 1.19 1.19 -.29 JPMorgTFAgcy 1.82 1.63 1.63 -.29 JPMTxFrInst 1.87 1.68 1.68 -.29 NYTxFrMMI 2.09 2.09 2.09 NortnInstMuni 1.89 1.63 1.63 -.38 NorthernMun 1.72 1.48 1.48 -.35 PremierTxEx 1.97 1.64 1.64 -.36 SchwAMTTxF 1.02 1.02 1.02 SchwNYMuVA 1.86 1.65 1.65 -.21 SchwNYMuSw .99 .99 .99 SchwTxFValAd 1.87 1.66 1.66 -.21 ShwbTE 1.15 1.15 1.15 SchwabTxEx 1.87 1.65 1.65 -.22 Schwb CA .98 .98 .98 ScudTECshInst 1.94 1.81 1.81 -.14 TDAMCAMu .30 .30 .30 TDAMMuni .38 .38 .38 TDAMNYMu .53 .53 .53 TRowSumMu 1.49 1.31 1.31 -.19 TRowCA c 1.29 .98 .98 -.34 TRowNY c 1.45 1.05 1.05 -.44 TRowTE c 1.51 1.30 1.30 -.23 USAATxEx 1.62 1.31 1.31 -.33 VangNJ 1.76 1.63 1.63 -.18 VangCA 1.79 1.62 1.62 -.24 VangPA 1.88 1.67 1.67 -.30 VangNY 1.93 1.74 1.74 -.27 VangTxEx 1.96 1.80 1.80 -.22 WFAMuCshM 2.00 1.76 1.76 -.38 WFA MuCsMSv 1.75 1.51 1.51 -.38 WFNatInstMM 2.03 1.85 1.85 -.28 WFNtTFMMSv 1.78 1.60 1.60 -.28 WellsFargoNat 1.93 1.75 1.75 -.28 WellsF NTFA 1.63 1.45 1.45 -.28 WstnFTxR N 1.32 .87 .87 -.57 WstnInstTxFR 1.90 1.45 1.45 -.57 WstnNYTxR N 1.31 .91 .91 -.44 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, May 11, 2019

PAGE 58

U.S. Treasury Bonds and Notes .88 May 19 p 99.31 100.00 3.13 May 19 p 99.31 100.00 -0.01 1.13 May 19 p 99.29 99.30 1.92 1.25 May 19 p 99.30 99.31 +0.01 1.95 1.50 May 19 p 99.30 99.31 1.96 1.00 Jun 19 p 99.25 99.26 2.31 1.25 Jun 19 p 99.26 99.27 2.28 1.63 Jun 19 p 99.28 99.29 2.31 .75 Jul 19 p 99.22 99.23 2.27 1.88 Jul 19 f 100.27 100.28 -0.03 .88 Jul 19 p 99.21 99.22 +0.01 2.31 1.63 Jul 19 p 99.26 99.27 2.29 .75 Aug 19 p 99.18 99.19 +0.01 2.34 3.63 Aug 19 p 100.09 100.10 2.36 8.13 Aug 19 k 101.13 101.14 -0.01 2.52 1.00 Aug 19 p 99.17 99.18 2.42 1.25 Aug 19 p 99.19 99.20 2.45 1.63 Aug 19 p 99.23 99.24 2.45 .88 Sep 19 p 99.14 99.15 2.42 1.00 Sep 19 p 99.14 99.15 +0.01 2.40 1.38 Sep 19 p 99.18 99.19 2.40 1.75 Sep 19 p 99.23 99.24 2.39 1.00 Oct 19 p 99.12 99.13 2.37 1.25 Oct 19 p 99.14 99.15 2.39 1.50 Oct 19 p 99.17 99.18 2.41 1.00 Nov 19 p 99.08 99.09 2.41 3.38 Nov 19 p 100.14 100.15 2.42 1.00 Nov 19 p 99.06 99.07 2.42 1.50 Nov 19 p 99.19 99.20 2.42 1.50 Nov 19 p 99.15 99.16 2.41 1.38 Dec 19 p 99.12 99.13 2.39 1.13 Dec 19 p 99.05 99.06 2.41 1.63 Dec 19 p 99.15 99.16 2.41 1.88 Dec 19 p 99.20 99.21 2.40 1.38 Jan 20 f 100.13 100.14 -0.02 .69 1.38 Jan 20 f 99.09 99.10 2.39 1.25 Jan 20 p 99.05 99.06 +0.01 2.39 1.38 Jan 20 p 99.08 99.09 +0.01 2.38 2.00 Jan 20 p 99.22 99.23 2.39 3.63 Feb 20 p 100.28 100.29 2.39 8.50 Feb 20 k 104.18 104.19 -0.02 2.34 1.38 Feb 20 p 99.06 99.07 +0.01 2.37 1.25 Feb 20 p 99.02 99.03 2.39 2.25 Feb 20 p 99.28 99.29 +0.01 2.37 1.13 Mar 20 p 98.29 98.30 +0.01 2.35 1.38 Mar 20 p 99.03 99.04 2.38 2.25 Mar 20 p 99.28 99.29 2.35 1.50 Apr 20 p 99.06 99.07 2.36 .13 Apr 20 f 99.09 99.10 -0.01 .86 1.13 Apr 20 p 98.26 98.27 +0.01 2.35 1.38 Apr 20 p 99.01 99.02 2.36 2.38 Apr 20 p 100.00 100.01 2.35 1.50 May 20 p 99.04 99.05 2.35 3.50 May 20 p 101.03 101.04 2.36 8.75 May 20 k 106.09 106.10 -0.02 2.34 1.38 May 20 p 98.31 99.00 +0.01 2.35 1.50 May 20 p 99.03 99.04 +0.01 2.35 2.50 May 20 p 100.04 100.05 2.35 1.50 Jun 20 p 99.02 99.03 +0.01 2.34 1.63 Jun 20 p 99.05 99.06 2.34 1.88 Jun 20 p 99.14 99.15 2.33 2.50 Jun 20 p 100.05 100.06 2.33 1.25 Jul 20 f 100.30 100.31 -0.01 .28 1.50 Jul 20 p 99.00 99.01 2.33 1.63 Jul 20 p 99.04 99.05 +0.01 2.32 2.00 Jul 20 p 99.18 99.19 2.33 2.63 Jul 20 p 100.10 100.11 2.32 1.50 Aug 20 p 98.30 98.31 2.33 2.63 Aug 20 p 100.11 100.12 +0.01 2.32 8.75 Aug 20 k 107.27 107.28 -0.01 2.36 1.38 Aug 20 p 98.25 98.26 +0.01 2.31 2.13 Aug 20 p 99.23 99.24 2.31 2.63 Aug 20 p 100.11 100.12 2.31 1.38 Sep 20 p 98.24 98.25 +0.01 2.30 1.38 Sep 20 p 98.22 98.23 +0.01 2.31 2.00 Sep 20 p 99.18 99.19 +0.01 2.30 2.75 Sep 20 p 100.18 100.19 2.31 1.63 Oct 20 p 99.01 99.02 +0.01 2.29 1.38 Oct 20 p 98.20 98.21 +0.01 2.31 1.75 Oct 20 p 99.06 99.07 +0.01 2.30 2.88 Oct 20 p 100.25 100.26 2.30 1.75 Nov 20 p 99.05 99.06 2.29 2.63 Nov 20 p 100.14 100.15 2.30 1.63 Nov 20 p 98.30 98.31 +0.01 2.29 2.00 Nov 20 p 99.17 99.18 +0.01 2.29 2.75 Nov 20 p 100.21 100.22 +0.01 2.29 1.88 Dec 20 p 99.11 99.12 +0.01 2.27 1.75 Dec 20 p 99.04 99.05 +0.02 2.28 2.38 Dec 20 p 100.04 100.05 +0.01 2.28 2.00 Jan 21 p 99.16 99.17 +0.01 2.28 1.13 Jan 21 f 100.25 100.26 .63 1.38 Jan 21 p 98.14 98.15 +0.01 2.28 2.13 Jan 21 p 99.23 99.24 +0.01 2.27 2.50 Jan 21 p 100.11 100.12 +0.01 2.28 2.25 Feb 21 p 99.30 99.31 +0.01 2.27 3.63 Feb 21 p 102.09 102.10 +0.01 2.27 7.88 Feb 21 k 109.16 109.17 -0.01 2.31 1.38 Feb 21 p 97.31 98.00 +0.01 2.27 2.00 Feb 21 p 99.16 99.17 +0.01 2.26 2.50 Feb 21 p 100.12 100.13 +0.01 2.26 2.38 Mar 21 p 100.05 100.06 +0.01 2.26 1.25 Mar 21 p 98.04 98.05 +0.01 2.25 2.25 Mar 21 p 99.31 100.00 +0.01 2.25 .13 Apr 21 f 98.29 98.30 +0.01 .68 2.38 Apr 21 p 100.06 100.07 +0.01 2.25 1.38 Apr 21 p 98.09 98.10 +0.01 2.25 2.25 Apr 21 p 100.00 100.01 +0.01 2.23 2.63 May 21 p 100.22 100.23 2.25 3.13 May 21 p 101.21 101.22 +0.01 2.25 8.13 May 21 k 111.10 111.11 -0.01 2.30 2.00 May 21 p 99.15 99.16 +0.01 2.24 2.63 Jun 21 p 100.25 100.26 +0.01 2.22 1.13 Jun 21 p 97.23 97.24 +0.01 2.21 2.13 Jun 21 p 99.24 99.25 +0.01 2.23 .63 Jul 21 f 100.14 100.15 +0.01 .40 2.63 Jul 21 p 100.25 100.26 +0.01 2.23 1.13 Jul 21 p 97.19 97.20 +0.02 2.23 2.25 Jul 21 p 100.00 100.01 +0.01 2.23 2.13 Aug 21 p 99.23 99.24 +0.01 2.24 2.75 Aug 21 p 101.03 101.04 2.23 8.13 Aug 21 k 112.24 112.25 -0.01 2.28 1.13 Aug 21 p 97.16 97.17 +0.01 2.23 2.00 Aug 21 p 99.14 99.15 +0.01 2.23 2.75 Sep 21 p 101.06 101.07 +0.01 2.21 1.13 Sep 21 p 97.15 97.16 +0.01 2.20 2.13 Sep 21 p 99.24 99.25 +0.01 2.22 2.88 Oct 21 p 101.16 101.17 +0.01 2.22 1.25 Oct 21 p 97.21 97.22 +0.01 2.22 2.00 Oct 21 p 99.14 99.15 +0.01 2.22 2.00 Nov 21 p 99.14 99.15 +0.01 2.21 2.88 Nov 21 p 101.18 101.19 +0.01 2.22 8.00 Nov 21 k 113.27 113.28 -0.01 2.27 1.75 Nov 21 p 98.26 98.27 +0.01 2.22 1.88 Nov 21 p 99.04 99.05 +0.01 2.22 2.63 Dec 21 p 101.01 101.02 +0.01 2.20 2.00 Dec 21 p 99.15 99.16 +0.01 2.20 2.13 Dec 21 p 99.24 99.25 +0.01 2.21 .13 Jan 22 f 98.29 98.30 +0.01 .52 2.50 Jan 22 p 100.22 100.23 +0.01 2.22 1.50 Jan 22 p 98.03 98.04 +0.01 2.21 1.88 Jan 22 p 99.02 99.03 +0.01 2.21 2.00 Feb 22 p 99.13 99.14 +0.01 2.21 2.50 Feb 22 p 100.24 100.25 +0.01 2.21 1.75 Feb 22 p 98.23 98.24 +0.01 2.21 1.88 Feb 22 p 99.02 99.03 +0.01 2.21 2.38 Mar 22 p 100.14 100.15 2.20 1.75 Mar 22 p 98.23 98.24 +0.01 2.201.88 Mar 22 p 99.02 99.03 +0.01 2.19 .13 Apr 22 f 98.20 98.21 .58 2.25 Apr 22 p 100.03 100.04 +0.01 2.21 1.75 Apr 22 3p 98.21 98.22 +0.01 2.21 1.88 Apr 22 p 99.00 99.01 +0.01 2.21 1.75 May 22 p 98.20 98.21 +0.01 2.22 2.13 May 22 p 99.24 99.25 +0.01 2.20 1.88 May 22 p 99.00 99.01 +0.01 2.21 1.88 May 22 p 98.19 98.20 +0.01 2.21 1.75 Jun 22 p 98.20 98.21 +0.01 2.20 2.13 Jun 22 p 99.23 99.24 +0.01 2.20 .13 Jul 22 f 99.03 99.04 .40 1.88 Jul 22 p 98.30 98.31 +0.01 2.21 2.00 Jul 22 p 99.10 99.11 +0.01 2.21 1.63 Aug 22 p 98.04 98.05 +0.01 2.21 7.25 Aug 22 k 115.20 115.21 2.24 1.63 Aug 22 p 98.03 98.04 +0.01 2.21 1.88 Aug 22 p 98.29 98.30 +0.01 2.21 1.75 Sep 22 p 98.15 98.16 +0.01 2.21 ARCResources 141998 8.02 7.86 7.92 -.11 AgnicoEagle 87264 55.06 54.08 54.19 -.59 Aimia Inc 141332 4.19 4.16 4.19 +.02 AirCdaV VV 127166 36.31 35.42 36.21 +.34 AlamosGoldA 64089 6.19 5.94 5.97 -.20 AleafiaHealth 191901 1.77 1.65 1.75 +.04 AlgonquinPwr 134617 15.35 15.06 15.25 ... AlimntatnBSV 105497 81.36 79.13 80.91 -.13 AphriaInc 320498 9.63 9.03 9.62 +.51 AritziaInc S 75147 18.59 17.97 18.05 -.89 ArtisREITUn 207271 11.26 10.62 11.22 +.64 AuroraCannabi 674665 11.32 10.95 11.26 +.01 AvalonAdvMat 63270 .06 .05 .05 ... B2GoldCorpo 258408 3.61 3.53 3.53 -.05 BCE Inc 209052 59.98 59.17 59.80 -.08 BMO WgtBkInx 103974 29.21 28.89 29.14 -.11 BarrickGold 471910 16.71 16.09 16.09 -.54 BauschHealth 146722 34.70 32.85 33.96 -1.16 BaytexEnergy 420976 2.81 2.74 2.76 -.04 BirchcliffEng 99586 3.52 3.38 3.46 -.01 Bk NS 335031 72.50 71.40 72.33 +.27 BkMontreal 211620 104.48 103.17 104.16 -.39 BlackIrono 175200 .07 .07 .07 ... BlackberryLtd 122880 11.90 11.57 11.81 -.10 BombardirBSV 798409 2.16 2.09 2.13 -.02 BonavistaEgy 74889 .77 .74 .74 -.02 BrkfldPpPtn 72988 26.84 26.45 26.71 -.08 BrookfldALV 239282 64.63 61.96 64.14 +1.79 CGIGrpASV 75733 96.50 94.69 96.26 +.51 CIBC 198741 111.03 109.95 110.77 -.39 CIFinancial 70126 20.97 20.03 20.74 +.62 CamecoCorp 138350 14.12 13.66 13.85 -.11 CannTustHoldi 277547 7.92 7.40 7.81 +.26 CanopyGrowth 177163 63.73 61.63 63.69 +.64 CdnEgySrvTc 84047 2.73 2.46 2.60 +.26 CdnNatRail 149002 124.79 122.09 124.08 -.90 CdnNatRes 360776 38.20 37.32 37.96 +.03 CenovusEngy 310225 12.27 11.81 12.13 +.07 CenterraGld 67265 7.65 7.43 7.46 +.06 ChemtradeUn 79155 9.22 8.69 9.16 +.50 CrescentPnt 690585 5.56 5.30 5.33 +.04 CronosGroupI 194067 20.66 18.94 20.65 +1.60 DollaramaInc 69149 40.52 39.55 40.05 -.51 DreamGloblUn 95242 14.17 13.98 14.13 +.15 EcoSynthetixJ 88387 2.38 2.22 2.37 +.16 EldoradoGld 76133 4.88 4.67 4.69 -.07 ElementFin 156296 9.74 9.42 9.49 -.03 EmeraInc 119934 50.71 50.01 50.32 -.12 EnCanaCorp 449755 9.00 8.81 8.85 -.16 EnbridgeInc 689398 49.85 48.75 49.41 +.24 EnerplusCorp 141824 12.34 11.70 11.87 +.34 FirstQntumo 289388 12.56 12.10 12.45 -.02 Fortis Inc 108237 49.99 49.42 49.83 +.15 GibsonEgy 76783 22.20 21.98 22.09 +.02 GildanActive 99504 50.75 49.84 50.50 -.02 GranTierrao 70480 2.95 2.85 2.86 -.09 GreenOrganicD 474383 4.05 3.83 3.98 -.06 GuyanaGldo 105954 1.01 .97 .97 ... HEXOCorp 323496 9.91 9.53 9.55 -.33 Horzn500Bear 80237 14.60 13.96 14.07 -.10 HrznCrdOilBl 161002 7.67 7.52 7.57 +.03 HrznCrdOilBr 151591 4.79 4.69 4.74 -.03 HrznGoldBull 64567 9.92 9.48 9.48 -.37 HrznNatGsBr 123367 7.17 6.85 6.98 -.18 HrznNtGsBul 80426 13.44 12.85 13.21 +.31 HrznTSX60ET 120309 35.68 35.17 35.57 -.05 HudBayMnrls 201117 7.30 7.08 7.20 -.14 HuskyEngy 160721 13.65 13.36 13.42 -.21 HydroOneLimi 72497 21.95 21.68 21.91 +.19 HznBetaProBr 78720 5.18 5.04 5.09 +.04 ISharesS P60 1384323 24.76 24.40 24.67 -.06 IamgoldCorp 190982 3.35 3.18 3.19 -.14 ImperialOil 97548 38.30 37.58 37.95 -.38 IntelliPharma 190425 .45 .27 .41 +.13 InterPipeline 247776 20.78 20.46 20.75 -.06 IvanhoeAo 93193 3.28 3.20 3.25 +.02 KeltExplo 68097 5.49 5.34 5.41 -.04 KinderMorgan 175186 13.50 12.72 13.10 -2.06 KinrossGold 280710 4.15 4.08 4.08 -.06 Kirklandlake 87481 45.17 43.41 44.35 -.73 LargoResourcs 147618 1.92 1.77 1.81 +.02 Loblaw Co 74680 68.76 67.20 67.97 -.40 LundinMng 347576 6.65 6.43 6.64 +.18 MEGEnergy 144531 5.66 5.47 5.60 -.05 MagnaInt l 194145 64.26 62.07 63.45 -1.12 ManulifeFin 987588 24.18 23.64 23.80 -.45 MaxarTechnolo 119135 9.40 7.68 9.24 +.23 Metro Inc 115187 48.74 47.88 48.68 +.15 NatBkCan 183070 63.39 62.56 63.38 -.11 NemaskaLithiu 205779 .32 .30 .32 +.01 NexGenEnergy 120886 1.97 1.89 1.92 +.02 NorthlandPowe 65281 24.45 24.06 24.21 -.28 NutrienLtd 210186 71.00 66.56 69.92 +1.87 NuvistaEngy 74088 3.78 3.62 3.67 -.10 OceanaGoldCrp 74134 3.87 3.80 3.80 -.03 ParamountA 63965 9.48 8.60 9.43 +.82 ParexReso 65710 22.26 21.82 22.03 -.16 PembinaPipe 183345 47.83 46.94 47.63 +.16 PeytoExpl 69633 5.82 5.59 5.73 -.05 PowerCorpSV 149323 30.03 29.67 29.86 -.22 PrecisionDrl 125579 3.03 2.93 3.00 -.05 Prometico 1438210 .06 .04 .04 -.01 QuebecorBSV 63098 33.35 32.43 33.15 +.38 RestrntBrnds 61577 90.45 89.18 90.19 +.01 RogersCommB 102156 69.21 67.71 69.08 +.69 RoxgoldInc J 126250 .90 .86 .89 +.01 RoyalBank 303773 105.77 104.39 105.42 -.56 SNCLavalin 88872 27.38 26.95 27.17 -.31 SandstormGold 121109 6.95 6.78 6.81 -.09 SevenGenClA 105017 8.95 8.71 8.90 -.03 ShawCommBNV 141559 27.41 26.93 27.29 +.10 SunLifeFin 223216 53.98 53.16 53.71 -.14 SuncorEngy 402731 43.31 42.57 42.76 -.81 SuperiorPlus 165978 12.43 11.55 12.36 +.86 SupremeCannab 180191 2.07 1.88 2.05 +.17 SurgeEnergyo 71333 1.41 1.33 1.37 -.02 T D Bank 351142 74.57 73.58 74.28 -.36 TamarackVall 208266 2.63 2.44 2.45 -.17 TeckResLimit 144846 29.58 28.82 29.40 +.14 Telus Corp 129760 49.44 48.50 49.15 +.27 TheStarsGrou 111343 27.10 25.06 26.46 -.61 TidewaterMdSt 85157 1.48 1.42 1.46 -.02 TransAltaCorp 74170 9.09 9.00 9.04 ... TransCdaCorp 249616 63.06 62.03 62.95 -.07 TrevaliMngo 101840 .36 .34 .35 +.01 TricanWell 93744 1.40 1.34 1.36 +.01 TurquoiseHill 119379 1.88 1.82 1.84 -.03 VillageFarms 313884 17.40 15.42 16.94 +2.18 WasteConnecti 66576 124.73 122.30 124.41 +1.19 WestFraser 62578 61.91 58.50 60.22 -1.09 WesternForst 90158 1.68 1.61 1.65 -.02 WheatonPrecio 109165 27.18 26.67 27.03 +.03 WhitecapReso 160285 5.27 5.14 5.20 -.07 YamanaGld 132137 2.76 2.68 2.71 -.04 iShrS P500C 129618 32.31 31.58 32.22 +.14 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 Sep 22 p 98.28 98.29 2.21 1.75 Oct 22 p 98.27 98.28 +0.01 2.21 2.00 Oct 22 p 99.07 99.08 +0.01 2.22 1.63 Nov 22 p 97.31 98.00 +0.01 2.22 7.63 Nov 22 k 118.01 118.02 2.24 2.00 Nov 22 p 99.07 99.08 +0.01 2.22 2.13 Dec 22 p 99.20 99.21 +0.01 2.22 .13 Jan 23 f 98.19 98.20 +0.01 .50 1.75 Jan 23 p 98.09 98.10 +0.01 2.22 2.38 Jan 23 p 100.16 100.17 +0.01 2.23 2.00 Feb 23 p 99.04 99.05 +0.01 2.23 7.13 Feb 23 k 117.14 117.15 -0.01 2.25 1.50 Feb 23 p 97.10 97.11 +0.01 2.23 2.63 Feb 23 p 101.13 101.14 +0.01 2.23 1.50 Mar 23 p 97.08 97.09 +0.01 2.23 2.50 Mar 23 p 100.31 101.00 +0.01 2.22 .63 Apr 23 f 100.11 100.12 +0.01 .52 1.63 Apr 23 p 97.21 97.22 2.23 2.75 Apr 23 p 101.29 101.30 +0.01 2.23 1.75 May 23 p 98.03 98.04 +0.01 2.24 1.63 May 23 p 97.20 97.21 +0.01 2.23 2.75 May 23 p 101.30 101.31 +0.01 2.23 1.38 Jun 23 p 96.19 96.20 +0.01 2.23 2.63 Jun 23 p 101.16 101.17 +0.01 2.23 .38 Jul 23 f 99.29 99.30 +0.01 .39 1.25 Jul 23 p 96.00 96.01 +0.01 2.24 2.75 Jul 23 p 102.00 102.01 2.24 2.50 Aug 23 p 101.01 101.02 +0.01 2.24 6.25 Aug 23 k 116.04 116.05 2.25 1.38 Aug 23 p 96.14 96.15 +0.01 2.24 2.38 Aug 23 p 102.02 102.03 +0.01 2.24 1.38 Sep 23 p 96.11 96.12 +0.01 2.25 2.88 Sep 23 p 102.19 102.20 +0.01 2.24 1.63 Oct 23 p 97.11 97.12 +0.01 2.24 2.88 Oct 23 p 102.20 102.21 2.24 3.00 Oct 25 p 103.31 104.00 2.33 2.75 Nov 23 p 102.04 102.05 +0.01 2.24 2.13 Nov 23 p 99.15 99.16 +0.01 2.24 2.88 Nov 23 p 102.23 102.24 2.23 2.25 Dec 23 p 99.31 100.00 +0.01 2.25 2.63 Dec 23 p 101.20 101.21 +0.01 2.25 HeritageInv MG 21.12 -.41 +.8 +23.9 +14.2/D IncandGrA m LV 36.60 -.89 -.9 +12.8 +11.5/A IncandGrI LV 36.74 -.88 -.9 +13.0 +12.0/A IncandGrInv LV 36.67 -.89 -.9 +12.9 +11.8/A InflAdjBdA m IP 11.38 +.03 +.4 +3.2 +1.1 InflAdjBdInv IP 11.41 +.03 +.4 +3.4 +1.3 InflAdjBdR5 IP 11.41 +.04 +.4 +3.4 +1.5 IntTrmTxFrBdI MI 11.43 +.05 +1.0 +3.6 +2.3/B IntTrmTxFrBdInv MI 11.42 +.04 +.9 +3.4 +2.1/C IntlBdInv IB 12.70 +.03 -.4 +1.8 -.2/E IntlGrA m FG 11.49 -.32 -1.1 +14.1 +6.8/D IntlGrI FG 11.30 -.31 -1.1 +14.3 +7.3/C IntlGrInv FG 11.39 -.31 -1.0 +14.2 +7.1/C IntlOppsInv FR 9.42 -.37 -2.7 +13.2 +7.4/C InvFcddynGrInv LG 28.25 -.57 -.5 +19.9 +22.1/A InvGinnieMaeInv GI 10.33 +.02 +.3 +2.3 +1.0/B InvGinnieMaeR5 GI 10.33 +.02 +.4 +2.4 +1.2/B InvOC2020A m TE 12.09 -.12 +8.2 +5.9 InvOC2020I TE 12.11 -.12 +.1 +8.3 +6.3 InvOC2020Inv TE 12.10 -.12 +.1 +8.2 +6.1 InvOC2020R b TE 12.08 -.12 +8.1 +5.6 InvOC2025A m TG 14.38 -.17 +8.8 +6.4 InvOC2025I TG 14.40 -.16 +.1 +9.0 +6.9 InvOC2025Inv TG 14.39 -.17 +9.0 +6.6 InvOC2025R b TG 14.37 -.16 +8.8 +6.1 InvOC2030A m TH 12.52 -.17 -.1 +9.6 +7.0 InvOC2030I TH 12.55 -.16 +9.7 +7.4 InvOC2030Inv TH 12.55 -.16 -.1 +9.6 +7.2 InvOC2030R b TH 12.52 -.16 -.1 +9.5 +6.7 InvOC2035A m TI 15.68 -.23 -.1 +10.4 +7.6 InvOC2035I TI 15.71 -.24 -.1 +10.5 +8.0 InvOC2035Inv TI 15.69 -.23 -.1 +10.4 +7.8 InvOC2035R b TI 15.67 -.24 -.1 +10.2 +7.3 InvOC2040A m TJ 13.12 -.22 -.2 +11.0 +8.2 InvOC2040I TJ 13.14 -.22 -.2 +11.2 +8.7 InvOC2040Inv TJ 13.13 -.22 -.2 +11.1 +8.5 InvOC2040R b TJ 13.10 -.23 -.2 +11.0 +8.0 InvOC2045A m TK 16.44 -.31 -.2 +11.8 +8.8 InvOC2045I TK 16.48 -.31 -.2 +12.0 +9.3 InvOC2045Inv TK 16.46 -.31 -.2 +11.9 +9.1 InvOC2045R b TK 16.44 -.31 -.3 +11.7 +8.6 InvOC2050A m TN 13.47 -.27 -.3 +12.5 +9.3 InvOC2050I TN 13.50 -.27 -.3 +12.6 +9.8 InvOC2050Inv TN 13.48 -.27 -.3 +12.6 +9.5 InvOC2050R b TN 13.46 -.27 -.3 +12.4 +9.0 InvOC2055A m TL 14.57 -.31 -.3 +12.7 +9.5 InvOC2055Inv TL 14.60 -.30 -.3 +12.9 +9.8 InvOC:AgrInv AL 16.35 -.33 -.2 +12.6 +9.5 InvOC:CnsrvInv CA 13.43 -.13 +.1 +8.2 +5.7 InvOCInRetA m RI 12.94 -.12 +8.0 +5.6 InvOCInRetI RI 12.94 -.12 +.1 +8.2 +6.0 InvOCInRetInv RI 12.93 -.13 +.1 +8.2 +5.9 InvOCInRetR b RI 12.92 -.12 +7.9 +5.3 InvOCModInv MA 15.29 -.24 -.2 +10.5 +7.8 InvOCVryAgrInv XM 17.50 -.46 -.7 +15.1 +10.6/B InvOCVryCsrvInv XY 11.93 -.04 +.4 +6.0 +4.0 LgCoValInv LV 10.04 -.20 +.2 +13.9 +9.2/D MidCpValA m MV 15.67 -.28 +1.2 +17.0 +8.8/C MidCpValC m MV 15.47 -.28 +1.1 +16.6 +8.0/D MidCpValI MV 15.72 -.28 +1.2 +17.1 +9.3/C MidCpValInv MV 15.70 -.28 +1.2 +17.0 +9.0/C MidCpValR b MV 15.61 -.28 +1.1 +16.8 +8.5/C MidCpValR6 MV 15.72 -.28 +1.2 +17.2 +9.4/B NTCoreEqPlusG LB 14.84 -.39 -.8 +13.5 +11.8/C NTDiversBdG PI 10.61 +.02 +.6 +3.5 +1.8 NTEmMktsG EM 10.90 -.53 -4.4 +9.4 +12.1/A NTEqGrG LB 12.85 -.30 -.3 +16.0 +13.2/B NTGrG LG 17.20 -.35 +1.2 +20.3 +18.1/B NTHeritageG MG 12.53 -.24 +.8 +24.3 +14.9/C NTIntlGrG FG 10.38 -.28 -1.0 +14.4 +8.1/C NTLgCoValG LV 10.98 -.21 +.3 +14.4 +9.8/C NTMidCpValG MV 11.99 -.21 +1.3 +17.6 +9.8/B NTSmCoG SB 8.11 -.27 -1.7 +14.7 +9.3/D RlEsttI SR 29.12 -.25 +.1 +17.1 +4.8/C RlEsttInv SR 29.03 -.25 +16.9 +4.6/C SelI LG 75.06 -1.74 -.2 +18.9 +16.7/B SelInv LG 73.74 -1.72 -.2 +18.8 +16.5/C ShrtDurInv CS 10.15 +.01 +.2 +1.8 +1.7/C ShrtTrmGovtInv GS 9.48 +.01 +.3 +1.2 +.7/C ShtDrInfPrBdInv IP 10.14 +.01 +.3 +2.1 +1.4 ShtDrInfPrBdR5 IP 10.22 +.01 +.2 +2.1 +1.6 SmCoInv SB 13.38 -.45 -1.8 +14.2 +8.6/D SmCpGrA m SG 16.63 -.22 +1.5 +23.4 +19.8/B SmCpGrI SG 17.80 -.24 +1.5 +23.5 +20.4/B SmCpGrInv SG 17.32 -.23 +1.5 +23.4 +20.1/B SmCpValA m SV 7.36 -.12 +2.1 +22.1 +10.9/A SmCpValI SV 7.55 -.11 +2.2 +22.4 +11.4/A SmCpValInv SV 7.46 -.12 +2.1 +22.3 +11.2/A StrAlAgrsA m AL 7.75 -.16 -.4 +13.0 +9.0/C StrAlAgrsI AL 7.64 -.15 -.3 +13.4 +9.5/B StrAlAgrsInv AL 7.69 -.15 -.3 +13.3 +9.3/B StrAlCnsrvA m CA 5.55 -.06 +8.3 +5.2/D StrAlCnsrvInv CA 5.56 -.05 +8.6 +5.4/C StrAlModA m MA 6.39 -.11 -.3 +10.9 +7.4/C StrAlModI MA 6.43 -.10 -.2 +11.2 +7.9/B StrAlModInv MA 6.42 -.10 -.2 +11.1 +7.7/C SustEqInv LB 28.34 -.61 +.3 +16.4 +14.4/A UltraA m LG 45.81 -1.16 -.9 +18.9 +18.3/B UltraI LG 49.97 -1.27 -.8 +19.1 +18.8/A UltraInv LG 48.12 -1.22 -.9 +19.0 +18.6/A UtlsInv SU 17.55 -.14 -1.5 +7.9 +5.5/E ValA m LV 8.26 -.18 +.4 +13.6 +8.2/E ValI LV 8.29 -.17 +.4 +13.9 +8.6/D ValInv LV 8.27 -.18 +.4 +13.8 +8.4/E ValR b LV 8.26 -.18 +.2 +13.6 +7.9/E ZeroCoup2020Inv GS 105.31 +.14 +.2 +1.0 +.3/E ZeroCoup2025Inv GL 101.89 +.42 +.4 +2.5 +.8/DAmerican Funds2010TgtDtRtrA m TA 10.86 -.08 -.4 +6.4 +5.4/D 2015TgtDtRtrA m TD 11.51 -.09 -.3 +6.8 +5.8/D 2020TgtDtRtrA m TE 12.55 -.11 -.3 +7.4 +6.6/C 2025TgtDtRtrA m TG 13.47 -.16 -.5 +8.4 +7.6/C 2030TgtDtRtrA m TH 14.45 -.20 -.6 +9.7 +9.1/B 2035TgtDtRtrA m TI 14.91 -.27 -.9 +11.4 +10.3/A 2040TgtDtRtrA m TJ 15.28 -.29 -.8 +12.1 +10.8/A 2045TgtDtRtrA m TK 15.54 -.30 -.9 +12.3 +11.0/A 2050TgtDtRtrA m TN 15.24 -.30 -.8 +12.4 +11.1/A AMCpA m LG 31.82 -.63 -.9 +14.1 +13.6/D AmrcnBalA m MA 26.93 -.30 -.4 +8.6 +8.6/B MgrsMntCldGrI LG 17.98 -.29 +.3 +16.3 +11.6/E MgrsMntCldGrN b LG 17.87 -.29 +.2 +16.2 +11.3/E MgrsSkylnSpcEqS SB 36.79 -1.11 +.9 +18.9 +7.5/E MgrsSpecialEqS SG 138.57 -2.75 +1.0 +20.5 +17.4/C RRDivAllCpVlI LV 11.78 -.26 -.8 +11.7 +7.8/E RRDivAllCpVlN b LV 11.78 -.26 -.9 +11.6 +7.6/E RRSelValI SB 7.68 -.17 -.6 +18.9 +14.6/A RRSmCpValI SB 12.91 -.23 +.4 +18.4 +13.8/A TmsSqMidCpGrI MG 18.83 -.22 +1.8 +21.6 +14.3/D TmsSqMidCpGrS MG 18.23 -.21 +1.8 +21.5 +14.1/D TmsSqSmCpGrI SG 15.53 -.45 +22.8 +16.1/C TmsSqSmCpGrS SG 14.99 -.43 +22.8 +15.9/C TrilogyEMktsEqZ EM 9.57 -.45 -5.0 +13.5 +12.6/A YackFocI LV 19.48 -.25 -.1 +9.8 +12.7/A YackFocN LV 19.52 -.25 -.1 +9.8 +12.6/A YacktmanI LV 20.75 -.20 +.1 +8.9 +11.6/AAQRDiversArbtrgI NE 9.12 ... +.8 +4.2 +6.6 DiversArbtrgN b NE 9.12 ... +.8 +4.1 +6.4 IntlEqI FB 9.56 -.31 -4.0 +8.4 +5.6 IntlMomStyleI FG 14.55 -.24 -1.4 +11.2 +4.8 LgCpMomStyleI LG 21.50 -.25 +15.6 +13.1 LgCpMomStyleN b LG 21.51 -.25 +15.5 +12.8 MgdFtsStratI 8.57 -.07 +.9 +1.7 -5.2 MgdFtsStratN b 8.42 -.07 +.8 +1.6 -5.5 MltStratAltI GY 7.56 -.08 -1.2 -3.2 -4.1 RkBalCmdtsStrI BB 5.60 -.13 -9.6 -1.2 -1.3 RkParityI TV 9.16 -.16 -3.1 +7.2 +6.7 RkParityIIMVI TV 9.22 -.11 -1.7 +8.6 +5.8 SmCpMomStyleI SG 18.76 -.44 +1.2 +17.1 +12.7AberdeenGlbHiIncA b HY 8.55 -.05 +7.0 +6.2/D GlbHiIncI HY 7.96 -.04 +.2 +7.2 +6.5/C IntlSmCpA m FR 26.72 -.56 -1.3 +11.2 +10.0/A SelIntlEqA b FB 25.57 -.90 -2.0 +11.8 +8.6/A TotalRetBdI CI 12.93 +.03 +.4 +3.9 +2.3/AAbsolute StrategiesInstl GY 8.08 +.08 -3.6 -4.0/EAcadianEmMktsInv d EM 18.86 -.89 -7.0 +5.5 +9.8/CAccessCptCmntyInvmIns GI 8.81 +.01 +.3 +2.4 +1.1/BAdvisorOneCLSGlbDivrEqN WS 16.17 -.42 -2.3 +9.4 +9.2/CAdvisory ResearchMLPEngyIncI d LP 7.69 +.05 -.1 +15.9 +3.9/B MLPEngyInfrasI d LP 7.54 +.05 -.1 +16.1 +4.3/BAegisVal SV 17.28 -.42 -4.2 +11.9 +8.3/DAkreFocInstl d LG 42.28 -.77 +.5 +21.9 +21.1/A FocRetail m LG 41.32 -.76 +.5 +21.8 +20.7/AAl FrankInv m LV 23.28 -.63 -.7 +12.3 +11.5/AAlgerCptlApprecA m LG 25.99 -.70 +.8 +18.6 +16.8/B CptlApprecC m LG 19.82 -.53 +.7 +18.3 +15.9/C CptlApprecI2 LG 80.76 -2.16 +.7 +18.6 +17.1/B CptlApprecInsI LG 33.99 -.91 +.8 +18.7 +16.8/B GrIncA m LB 40.92 -.78 +.8 +13.2 +12.4/C IntlFocA m FG 14.94 -.37 +.1 +14.5 +4.5/E LgCpGrI2 LG 59.65 -1.10 -.5 +16.0 +17.4/B MidCpGrA m MG 14.73 -.19 +.4 +23.1 +16.2/B MidCpGrI2 MG 24.10 -.30 +.5 +23.3 +16.4/B MidCpGrInstlI MG 30.85 -.38 +.4 +23.0 +16.3/B SmCpGrA m SG 9.56 -.09 +3.1 +25.1 +23.4/A SmCpGrI2 SG 29.37 -.28 +3.2 +25.4 +23.7/A SmCpGrInstlI SG 21.92 -.22 +2.9 +25.0 +23.4/A SpectraA m LG 21.66 -.56 +1.0 +18.9 +16.9/BAllianzGIFocedGrA m LG 52.20 -1.17 +.2 +19.2 +14.2/D HlthSciA m SH 30.36 -.30 -3.0 +6.5 +8.9/D NFJDivValA m LV 11.98 -.27 -.2 +12.6 +9.3/D NFJDivValC m LV 12.18 -.27 -.3 +12.3 +8.5/E NFJDivValInstl LV 12.08 -.26 -.2 +12.8 +9.7/C NFJIntlValA m FV 18.32 -.62 -2.6 +12.5 +4.2/C NFJLgCapValA m LV 26.74 -.58 -.4 +12.5 +11.6/A NFJMidCapValA m MV 30.05 -.55 +16.5 +11.7/A NFJMidCapValIns MV 32.16 -.60 +16.6 +12.0/A NFJSmCpValA m SV 14.69 -.39 +.2 +15.9 +6.9/E NFJSmCpValAdmin b SV 14.64 -.39 +.2 +15.9 +7.0/E NFJSmCpValInstl SV 17.13 -.46 +.2 +16.0 +7.3/D TechA m ST 63.69 -1.70 +.8 +24.4 +28.4/A TechInstl ST 73.79 -1.97 +.8 +24.6 +28.8/AAlpineDynDivInstl WS 3.82 -.12 -2.3 +9.2 +9.6/C IntlRlEsttEqIns GR 22.11 -.16 -1.7 +13.9 +5.0/C RltyIncGrIns SR 16.53 -.15 -.5 +17.1 +5.7/B UltShrtMnIncIns MS 10.04 ... +.1 +.6 +1.1/CAmanaMutGrInv b LG 41.29 -.96 +.2 +19.3 +18.5/A MutIncInv b LB 50.64 -1.42 -2.1 +11.3 +10.1/EAmerican BeaconBrdGwyLgCpVlIns LV 25.69 -.56 -.3 +13.6 +8.8/D BrdgwyLgCpGrIns LG 30.13 -.70 -.3 +19.2 +15.5/C IntlEqInstl FV 17.36 -.59 -2.5 +9.1 +5.1/B IntlEqInv FV 17.21 -.59 -2.5 +9.0 +4.8/C LgCpValAdv b LV 24.53 -.48 +.1 +16.0 +10.7/B LgCpValInstl LV 26.99 -.54 +.1 +16.2 +11.2/A LgCpValInv LV 24.88 -.49 +.1 +16.1 +10.8/B MidCpValInv MV 15.30 -.39 -.4 +16.8 +8.1/D SmCpValAdv b SV 22.03 -.60 -.3 +16.1 +8.9/C SmCpValInstl SV 23.33 -.63 -.2 +16.3 +9.5/B SmCpValInv SV 22.34 -.61 -.3 +16.1 +9.1/C TqvlIntlValInv b FB 15.50 -.47 -1.3 +11.8 +3.9/EAmerican CenturyAdpteEqInv LB 9.90 -.18 -1.6 +12.0 +13.0/B AllCpGrInv LG 33.89 -.73 +.9 +20.0 +14.7/D BalI MA 18.48 -.25 -.2 +10.4 +8.3/B BalInv MA 18.47 -.24 -.2 +10.3 +8.1/B CAHYMuniA m MC 10.72 +.05 +1.3 +4.5 +3.0/A CAHYMuniI MC 10.71 +.05 +1.4 +4.6 +3.5/A CAHYMuniInv MC 10.72 +.05 +1.3 +4.6 +3.3/A CAInTFBdBdI MF 11.93 +.04 +1.0 +3.3 +2.1/B CAInTFBdBdInv MF 11.93 +.05 +1.0 +3.2 +1.9/B CorEqPlusInv LB 14.45 -.37 -1.0 +12.9 +10.8/D CorPlusInv PI 10.55 +.02 +.3 +3.9 +2.2/D CptlValInv LV 8.66 -.17 -.2 +12.0 +8.8/D DiscpGrInv LG 21.42 -.52 -.5 +17.0 +14.4/D DiversBdA m CI 10.61 +.03 +.5 +3.3 +1.1 DiversBdI CI 10.61 +.02 +.4 +3.4 +1.5 DiversBdInv CI 10.60 +.02 +.5 +3.3 +1.3 EmMktsA m EM 10.35 -.51 -4.6 +8.7 +10.6/B EmMktsI EM 11.00 -.54 -4.6 +8.9 +11.1/B EmMktsInv EM 10.73 -.52 -4.5 +8.9 +10.9/B EqGrA m LB 31.06 -.75 -.4 +15.6 +12.5/C EqGrI LB 31.15 -.75 -.4 +15.8 +13.0/B EqGrInv LB 31.11 -.75 -.4 +15.7 +12.7/B EqIncA m LV 8.82 -.12 +.6 +12.1 +10.0/C EqIncC m LV 8.81 -.12 +.5 +11.8 +9.1/D EqIncI LV 8.84 -.12 +.6 +12.3 +10.5/B EqIncInv LV 8.83 -.11 +.6 +12.3 +10.3/C EqIncR b LV 8.79 -.11 +.6 +12.1 +9.7/C EqIncR6 LV 8.85 -.11 +.7 +12.5 +10.6/B GlbGoldInv SP 7.82 +.04 -9.6 -3.5 -4.8/A GlbGrInv WS 12.41 -.21 +1.3 +20.7 +13.1/A GovtBdInv GI 10.86 +.03 +.2 +2.2 +.9/C GovtBdR5 GI 10.86 +.03 +.3 +2.2 +1.2/B GrA m LG 32.87 -.68 +1.1 +19.7 +16.7/B GrI LG 34.74 -.71 +1.1 +19.9 +17.3/B GrInv LG 34.06 -.70 +1.1 +19.8 +17.0/B GrR b LG 31.95 -.65 +1.1 +19.6 +16.5/C GrR6 LG 34.72 -.70 +1.1 +20.0 +17.5/B HYInv HY 5.54 -.04 -.1 +7.6 +5.9/D HYMuniI HM 9.79 +.04 +1.2 +4.7 +4.2/B HYMuniInv HM 9.79 +.04 +1.3 +4.7 +4.0/B HeritageA m MG 19.08 -.36 +.7 +23.8 +14.0/D HeritageI MG 22.82 -.44 +.8 +24.0 +14.4/C AAMInsgtSelIncI d TW 10.04 +.01 +.5 +6.2 +3.7/BABAllMktRlRet1 b IH 8.32 -.13 -3.7 +9.2 +4.7/D AllMktTRA m MA 15.00 -.15 -1.1 +9.7 +5.4/E AllMktTRAdv MA 15.14 -.15 -1.0 +9.9 +5.7/E BdInflStrat1 b IP 10.62 -.01 +.2 +3.9 +2.3/A CncntrGrAdv LG 39.09 -.73 +.1 +21.7 +18.2/B CnsrvWlthStratA m CA 12.19 -.09 -.7 +7.0 +3.8 CorOppsA m LG 18.88 -.27 -.5 +12.1 +12.9/E DiscvGrA m MG 10.82 -.33 -.6 +24.4 +19.8/A DiscvGrAdv MG 11.70 -.35 -.5 +24.6 +20.0/A DiscvValA m SV 19.68 -.40 -1.3 +13.8 +9.1/C DiscvValAdv SV 20.19 -.41 -1.3 +13.8 +9.3/B DiscvValI SV 19.52 -.39 -1.3 +13.9 +9.3/B DiscvValR b SV 19.01 -.39 -1.3 +13.6 +8.6/C DiscvValZ SV 19.49 -.39 -1.3 +13.9 +9.4/B DiversMunicipal MS 14.43 +.04 +.7 +3.0 +1.5/A EmMkts EM 26.06 -1.35 -6.9 +11.3 +8.0/D EqIncA m LV 26.81 -.51 -1.0 +12.3 +9.8/C EqIncAdv LV 27.11 -.51 -1.0 +12.4 +10.1/C EqIncC m LV 26.40 -.50 -1.1 +12.0 +9.0/D GlbBdA m WH 8.41 +.01 +.2+3.7 +2.7/C GlbBdAdv WH 8.40 ... +.2+3.7 +2.9/B GlbBdC m WH 8.43 ... +3.3 +1.9/E GlbBdI WH 8.40 ... +.2+3.7 +3.0/B GlbBdR b WH 8.40 ... +.2+3.5 +2.2/D GlbRkAllcA m TV 16.09 -.26 -2.6 +8.4 +5.4/C GlbRlEstInvmA m GR 15.21 -.07 -1.2 +14.1 +5.7/B GlbRlEstInvmIII GR 11.55 -.05 -1.1 +14.5 +6.5/B GrA m LG 78.24 -1.28 -1.0 +18.5 +19.1/A HiIncA m HY 8.14 -.05 +.1+6.9 +5.7/D HiIncAdv HY 8.16 -.04 +.3+7.1 +6.0/D HiIncC m HY 8.24 -.05 +.1+6.7 +4.9/E HiIncI HY 8.16 -.04 +.2+7.1 +6.0/D HiIncK b HY 8.15 -.04 +.1+7.0 +5.7/D HiIncR b HY 8.14 -.05 +.1+6.7 +5.3/E HiIncZ HY 8.16 -.04 +.2+7.2 +6.1/D IntermBdA m PI 11.01 +.02 +.6 +3.8 +2.5/C IntermBdAdv PI 11.02 +.03 +.6 +3.9 +2.7/B IntermCAMuniA m SS 14.30 +.03 +.6 +2.6 +1.2/B IntermNYMuniA m SS 14.05 +.05 +.7 +3.0 +1.3/B Intl FB 15.75 -.43 -1.9 +9.8 +4.4/E IntlValA m FV 12.16 -.42 -3.3 +6.8 +1.4/E IntrmDvrsMnA m MS 14.44 +.04 +.7 +2.9 +1.2/B LgCpGrA m LG 51.98 -.81 -1.2 +16.9 +17.5/B LgCpGrAdv LG 57.09 -.88 -1.1 +17.0 +17.8/B LgCpGrC m LG 37.73 -.59 -1.2 +16.6 +16.6/B LgCpGrI LG 56.76 -.88 -1.2 +17.0 +17.8/B LgCpGrK b LG 52.92 -.82 -1.2 +16.8 +17.4/B LtdDurHiIncAdv HY 10.27 -.04 +.3 +6.1 +4.9/E MuniBdInfStr1 b MS 10.21 -.01 +.5 +3.6 +2.1/A MuniBdInfStr2 MS 10.21 -.01 +.4 +3.7 +2.2/A MuniBdInfStrAdv MS 10.26 -.01 +.5 +3.7 +2.2/A MuniIncCAA m MF 11.14 +.04 +1.0 +3.4 +2.0/B MuniIncCAAdv MF 11.14 +.04 +1.0 +3.5 +2.3/A MuniIncIIArznA m SI 11.17 +.03 +.9 +3.5 +2.3/A MuniIncIIMAA m MT 11.22 +.04 +1.0 +3.6 +1.8/B MuniIncIINJA m MJ 9.77 +.03 +.9+3.5 +2.6/C MuniIncIIOhioA m MO 9.96 +.03 +.7+3.1 +2.0/B MuniIncIIPEA m MP 10.49 +.04 +.9 +3.6 +2.2/C MuniIncIIVIA m SI 11.13 +.03 +.9 +3.5 +2.1/A MuniIncNYA m MN 9.99 +.03 +1.0 +3.8 +2.1/B MuniIncNYAdv MN 9.99 +.03 +1.1 +3.9 +2.4/A MuniIncNtnA m MI 10.32 +.04 +1.0 +3.7 +2.3/B MuniIncNtnAdv MI 10.32 +.04 +1.0 +3.8 +2.5/A Mun