Citation
Charlotte sun herald

Material Information

Title:
Charlotte sun herald
Uniform Title:
Charlotte sun herald (Charlotte Harbor, Fla. : 1995)
Running title:
Sun herald
Place of Publication:
Charlotte Harbor, FL
Publisher:
Sun Coast Media Group- Robert E. Lee - Publisher - Jim Gouvellis - Executive Editor
Publication Date:
Frequency:
Daily
regular
Language:
English

Subjects

Subjects / Keywords:
Newspapers -- Charlotte Harbor (Fla.) ( lcsh )
Newspapers -- Charlotte County (Fla.) ( lcsh )
Genre:
newspaper ( marcgt )
newspaper ( sobekcm )
Spatial Coverage:
United States -- Florida -- Charlotte -- Port Charlotte
Coordinates:
26.966141 x -82.068026

Notes

Additional Physical Form:
Also issued on microfilm from Crest Technologies.
Dates or Sequential Designation:
Vol. 103, no. 225 (Aug. 13, 1995)-
General Note:
"An edition of The Sun Herald."

Record Information

Source Institution:
University of Florida
Rights Management:
All applicable rights reserved by the source institution and holding location.
Resource Identifier:
36852667 ( OCLC )
sn 97027762 ( LCCN )
ocm36852667

Related Items

Related Item:
DeSoto sun herald
Related Item:
Englewood sun herald
Related Item:
North Port sun herald
Preceded by:
Sun herald (Charlotte Harbor, Fla. : Charlotte ed.)

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

US BUDGET DEFICIT TOTALS $76.9 BILLION IN JULYWith increased government spending and tax cuts, the country is on track to record its biggest annual deficit in six years. See The News Wire Vol. 126 | Issue No. 223 www.yoursun.com AMERICAS BEST COMMUNITY DAILY $1.50 AN EDITION OF THE SUNSaturday, August 11, 2018High 90 Low 77Some sun with a thunderstormPulitzer Prize winner2016 CHARLIE SAYSI am thinking of writing my autobiography ƒCALL US ATDAILY $1.50 FIND US ONLINE CHARLOTTE SUN941-206-1000www.yoursun.comTHE SUNCrosswords ........10 Obituaries ...........6 Police Beat ........10 Viewpoint ...........8 Opinion ...............9OUR TOWNCalendar ..............8 Local News .......1-4 Local Sports ......10 Wheels .............6-7NEWS WIREComics/Puzzles ....5-7 Nation .................2 State ...................3 Stocks ...............3-4 Weather ..............2SPORTSLottery ................2 Sports on TV ........2INDEX By LIZ HARDAWAYSTAFF WRITERCharlotte and Sarasota counties are pretty good at keeping their wallets above water in the ever-rising flood that can be credit card debt. A new study from SmartAsset analyzed each county nationwide to determine where people hold the least credit card debt. Charlotte County residents are among the most responsible with their plastic,Ž Steve Sabato, the senior public relations associate for SmartAsset, stated in an email. Sarasota and Charlotte counties were ranked third and fourth, respectively, for counties in Florida with the least credit card debt. The counties have held these statewide spots consistently since 2015, but their national rankings have fluctuated within the 200-400 range over the years. The average credit debt accumulated in Sarasota was calculated at $3,141, whereas Charlotte averaged $2,775. To get these results, SmartAsset calculated the ratio of credit card debt to per capita income for every county, which serves as an insight to whether people can pay off that debt. They also calculated the ratio of debt to net wealth per capita for each county, providing a broader picture of an areas financial stability. Though Charlotte technically has a lower average credit card debt, this number accounts for 10.3 percent of residents Area counties deemed responsible with debtDEBT | 6 By CHRISTOPHER SPATATAMPA BAY TIMESAlong the beaches in Sarasota County, they call it a Florida snow shovel. Its a mesh scoop on the end of a stick thats perfect for hunting teeth from prehistoric sharks the length of semi-trailers. You can rent one at the Venice Fishing Pier and sift the shelly sand along the waterline, pulling up teeth from makos, bulls and tiger sharks, and if you get really lucky, the megalodon. Florida, underwater for millions of years, never had dinosaurs, but it had the megalodon, the largest shark to ever live and possibly the “ercest predator in state history. You could call its chompers, viciously serrated and up to 7 inches long, the signature Florida fossil. Megalodon went extinct about 2.6 million years ago, University of Florida researchers believe, but action star Jason Statham will battle one in The Meg,Ž which opened in theaters Friday. The movie, based on Florida author Steve Altens 1997 book Meg: A Novel of Deep Terror,Ž is an effects extravaganza in which the crew of an underwater research vessel encounters a not-extinct and very bloodthirsty megalodon. The real megalodon was four or “ve times as big as the great white, up to 60 feet long, with a bite force estimated at 4,000 pounds. It was probably a solitary hunter that preyed on whales and dugongs, which are similar to manatees and also left fossilized ribs scattered around Florida. Like modern sharks, megalodons skeletons were made of cartilage, so all thats left are teeth. They had hundreds of them in several rows.Before The Meg, hunting for megalodon teeth has thrived PHOTO SUBMITTEDThe Meg opened Friday in theaters. WATCHFor more information on the The Meg, or to watch the trailer visit: www. warnerbros.com/megHUNT | 6 By ELAINE ALLEN-EMRICHENGLEWOOD COMMUNITY NEWS EDITORIs there a connection between polluted water discharged from Lake Okeechobee, and the local red tide bloom? How do manatees get sick from red tide? Is there anything residents can do to help? These were some of 25 questions posed Friday to marine scientists in Sarasota during a 90-minute special webinar on red tide. Mote of“cials organized the webinar due to the presence of a persistent red tide bloom hugging Floridas west coast and killing marine life from Tampa Bay south to Naples. About 1,000 people participated online through most of the presentation, and many submitted questions for the scientists. Mote does year-round monitoring of 30 beaches along the Gulf Coast, provides daily beach conditions, and red tide level reports twice a week. Its scientists are studying and looking at ways to control the blooms, which can decimate “sh populations, keep people away from beaches and cost coastal communities millions in lost tourist revenue. Dr. Vince Lovko, staff scientist and program manager for phytoplankton ecology at Mote, explained the team has been researching the current red tide outbreak which bloomed about a month and a half after Hurricane Irma hit last September. Its estimated at about 150 miles long and 10 to 20 miles wide,Ž he said. Thats about 1.5 trillion gallons of water.Ž The scientists said more research is necessary to determine whether there is a direct connection linking red tide to the Lake Okeechobee discharges. The two algae blooms are different kinds of organisms. The scientists said nutrients from that water could help feed the red tide bloom. There is also a theory that the remains of blue green algae in sea water, along with decaying “sh, could help feed the bloom. Lovko said many want to know how to clean such a large water body. He said Mote is working on “guring out whats practical and whats possible.Ž One experiment just began at a canal in Boca Grande, which is one of the areas hit hardest by the current bloom. Because the bloom is patchy, it wasnt noticed throughout the region all at once. However, it stayed in some areas for months at a time which has caused thousands of “sh to die. Gretchen Lovewell, program Manager for Motes Strandings Investigation Program, said nine dolphins, three manatees and 40 sea turtles died in By KAYLA GLEASONSTAFF WRITERFlashing red and yellow lights illuminated the darkened, sleepy neighborhood. The only people around „ “ve or 10 backpack-burdened high-schoolers „ wiped the last remnants of summer vacation away from their halfshut eyes. Bright and early, students across Charlotte County were up and ready to begin a new school year. On Friday? While that might seem like a weird day to go back, the district said it has a good reason for it. We have to put 180 school days in and account for teacher work days, holidays and everything. Theres a calendar committee that meets for months to “gure everything out,Ž said Charlotte County Public Schools spokesperson Mike Riley. It also works out for the kids. They get to come in, get accustomed, “nd out what they need and then they have the weekend to get everything together.Ž Judging by the parents in pajama pants and quiet protests from some of the younger students, another day of the week wouldnt have made much of a difference. Regardless of time and day, sentiments toward the new year were mixed among students and parents alike. A few moms were a little teary eyed watching their babies start kindergarten, while And theyre off...Students return to school in Charlotte County SUN PHOTOS BY KAYLA GLEASONCHS sophomores Paxton Kilby and Maia Carrozza wait for their ride after school on Friday. Students at Charlotte High School rush to board their buses home after the “rst day. JUST THE FACTSSCHOOL START TIMES: Elementary School : 8:45 a.m. Middle School : 9:25 a.m. High School 7:25 a.m.OFF | 7Getting answers from Mote on red tideMOTE | 6

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun | Saturday, August 11, 2018By SCOTT LAWSONNORTH PORT EDITORTwo Republican and one Democratic primaries are set for Sarasota County Board of Commissioners Districts 2 and 4. With Commissioner Paul Caragiulo stepping aside from the board, his District 2 seat is being contested by Alexandra Coe and Christian Ziegler on the GOP side. Sitting Commissioner Alan Maio is contending with a primary challenge from Lourdes Ramirez in District 4. Setting up the general election battle for District 4 are Wesley Anne Beggs and Mike Cosentino, who are vying for the Democratic nomination for the November ballot. The primary election is Aug. 28. Early voting begins Aug. 18.District 2 RepublicanThe District 2 Republican primary features Alexandra Coe and Christian Ziegler.Alexandra CoeCoe calls herself a Constitutional conservative. The 54-year-old Sarasota resident grew up in Ohio, eventually settling in Sarasota about 22 years ago. Shes been a registered Republican since 2013. In her last race for the Charter Review Board in 2012, she ran as an independent; prior to that, shed been a registered Libertarian. She is now a chair of the Republican Liberty Caucus of Sarasota County; member of the Republican Executive Committee and a member of the Republican Womens Club. Im a very libertyminded politician. Im a Constitutional conservative. I believe very strongly in limited roles of government to protect our property rights; to provide for our safety and wellbeing and to initiate policy that supports a thriving economy,Ž she said. A lot of the other stuff is ”uff that government shouldnt be doing.Ž Coe has a degree in botany and anthropology from New College of Florida and a masters degree in organizational management and sustainable systems. She works as an applied anthropologist but has spent time also assisting people with local government recently. Government and politics is about the human condition ... so thats really what my passion about politics is. Im obsessed with this concept of policy. Policy is what drives the things that we do,Ž she said. Coe worked with the United Nations with the Rio+20 Earth Summit, with her production company shooting 300 hours of footage for the summit in Rio. I really began to build an interest in policy and what it means to create good policy for good governance,Ž she said. Coe said her focus involves looking at the main concerns of Sarasota County residents out of the 2017 Citizens Survey. It listed growth, development, traf“c and environment as the main areas of concern. (County Commissioners) are supposed to be an advocate for you. Theyre not supposed to be a part of the government. Sarasota government already has how it works; it has a county administrator, lawyers, it has all its stuff that it does,Ž Coe said. She said her No. 1 questionŽ as a commissioner would be does this bene“t the community I represent and is this good for Sarasota County overall.Ž Coe said shes been to hundreds of meetings in Sarasota County and I often wonder if the county commissioners are asking themselves that when they put up a vote.Ž She also wonders about the future and if the region is prepared for it. What happens when the growth stops? When all the land is built out, what kind of economy will we have?Ž she asked. Whats the economic machine that sustains the Sarasota County that we created?Ž She wants to promote businesses that are already here; push for more transparency in government and understand that conservation of the ecology is key to Sarasota County. Her website is www. alexandracoe.com.Christian ZieglerZiegler, 35, lives in Sarasota. He grew up in Philadelphia, Serbia and Atlanta. He notes he grew up in a single-parent home where they were „ for a time „ on government assistance. I think theres a role for government,Ž Ziegler said. But, he noted, his mother worked three jobs, eventually rising to become a leader and owner of Montessori schools which she eventually sold, and retired to Florida. He moved to Florida to attend Florida State University and worked at the Florida Statehouse right out of college. In 2006, while considering law school, Vern Buchanans of“ce called to offer him a spot on a congressional race. Ziegler said he became a right-hand-guyŽ to Buchanan, writing talking points, speeches and traveling with the eventual congressman throughout the district. Ziegler followed Buchanan to Washington, D.C., working on Capitol Hill for a time as a legislative assistant and social media coordinator. Ziegler moved back to Sarasota to lead a Buchanan of“ce when he was ready to settle down,Ž working with constituent services; social media and talking with traditional media for Buchanan. Constituents were seeking a lot of assistance, he said, in the economic downturn. Constituent services pings Ziegler as a big part of this County Commission gig that people dont talk about.Ž They talk about developers and land use, but a good portion of it is being a customer services rep for citizens. ... And thats really a passion that I have,Ž he said. I wear my principals on my sleeve,Ž he said, noting he is both a “scal and social conservative. He has worked for private business and began his own called Microtargeted Media LLC, which works with nonprofits and candidates. He has been a state committeeman for the Republican Party since 2012; he was a delegate to the 2016 Republican convention and a member to the Electoral College that voted for President Donald Trump. He said he is close to the White House. ... Ive always been in the party; Ive always been in the grassroots.Ž My focus has always been how can we get the most people involved and engaged and keeping an eye on their government,Ž he said. He said hes in the race to help shape the direction of Sarasota County.Ž Ziegler notes his children are growing up in the county and he wants to make it a place theyd like to return to as adults, saying South County is where most changes are happening. I think (the Atlanta Braves/spring training stadium is) going to fundamentally change the area (to North Port), but we still have some challenges. Look at River Road,Ž he said. He said he has relations up and down the ladder of government.Ž He said those relationships will help to move forward a project like widening and improving River Road. Im very bullish on North Port. I think that this place is going to be growing. Im running for a North Sarasota County seat but I do answer to and work for the city of North Port,Ž he said. The most upsides are in North Port right now and I want to be involved in that.Ž His website is www. christiangop.com.The District 4 Republican Primary features Alan Maio and Lourdes Ramirez.Alan Maio Alan Maio, 68, holds a degree from Seton Hall and has lived and worked in Sarasota County for more than three decades. He began building businesses in South Venice, concentrating on eateries. He later began a development consulting business and worked with Kimley-Horn, a planning and design “rm. At Kimley-Horn, he was largely responsible for helping develop West Villages. An incumbent, Maio “rst won his of“ce in 2014. Hed previously been on the Sarasota County Code Enforcement Board; county Board of Zoning Appeals; Planning Commission and Southwest Florida Regional Planning Council. As a commissioner, he held the title of chairman in 2016 and sites on the boards for Visit Sarasota County and Peace River/ Manasota Regional Water Supply Authority. Maio said he has a list of projects he feels need to be worked on in the next four years, including River Road upgrades, Legacy Trail improvements, affordable housing ideas and Orange Hammock preservations. And he “ghts back against criticism that he is too close to developers, saying he is independent in his mindset on the board. Im retired,Ž he said. My income is from my retirement.Ž In terms of campaign contributions, he outpaces any other county candidate by more than twice the amount. Through Wednesday, hes collected $118,951 from 649 contributors between funding, in-kind donations and loans. Maio said many of those contributions come from people he met while running businesses in the county, saying it was something he and his wife noticed recently. We didnt know that, for 20 years, we were really networking,Ž he said. He believes River Road improvements need to be put on the fast-track, noting the County Commission has already worked to help the process by trading parts of that road with the state. On the long-term calendar, River Road widening is a 2023-24 project. With the new Atlanta Braves stadium due to open in late spring 2019, he believes it should be a priority. He cites his knowledge of the workings of county government and private sector as keys to his ability to move projects forward. Environmental concerns are another aspect hes looking at for another term. We have to protect Orange Hammock,Ž he said, discussing the rural range in North Port. And he said hes very aware of the need to protect Peace River and its water ”ow. Maios website is www. votemaio.com. Lourdes RamirezLourdes Ramirez, 54, has lived in Sarasota County since 1999 and has been involved in community efforts since about 2002. She said she believes in responsible growth,Ž for the county. She noted seeing every inchŽ of Siesta Key seemingly being built on and exploited.Ž Ive been involved since 2002 ... because I was concerned with how the county was exploiting that island. It seemed that every inch of that island had to be built on.Ž Since then, she has been involved in neighborhood planning boards for the overall county. Ramirez appreciated the County Commission until about 2012. Thats when she thought poor choices began being made. Theyre spending way too much time pandering to the big developers,Ž she said. Since 2013, shes been on the board of the Sarasota Republican Club and is president of the Womans Republican Club. My whole platform is I want to go into the commission and represent the citizens; and not the developers,Ž she said. I feel the current County Commission lean to the development industry.Ž Aside from County Commissioner Nancy Detert, who Ramirez said she really likes as an independent voice on the board, she thinks the other commissioners do what developers want.Ž She said she wouldnt challenge a goodŽ commissioner like Detert. But she believes Maio is too tied into developers. I decided its time for someone to go in there and challenge that,Ž Ramirez said. She cited the Celery Fields park controversy from 2017 as a prime example of what she considers the trouble with Maio. A developer wanting to build a recycling facility at the site had previously donated to Maio and hosted Maios meetings in his of“ce, she said. Thats a clear example of how close he is with these big campaign contributors who happen to be developers,Ž she said. She is also worried about the county budget. Weve been draining our reserves to “ll in the gap in our de“cit for years,Ž Ramirez said. Our county is going to be really hurting if we have another economic downturn. ... We have to be really smart on how we spend money in the next few years.Ž Ramirez website is www.electlourdesramirez. comThe District 4 Democrat Primary features Wesley Anne Beggs and Mike Cosentino.Wesley Anne BeggsWesley Anne Beggs is a Tampa native who lists generations of her family as civil servants going back to the 1930s. According to her website, she moved to Sarasota about a decade ago to attend New College of Florida, graduating with a political science degree. She began her own marketing agency that concentrates on local businesses, petitions and community organizations, according to her website. The website lists three concentrations: the environment; affordable housing and sustainable economic growth. As a native Floridian, Wesley enjoyed a childhood full of opportunities to explore our beautiful and unique natural environment, but that wonderful upbringing is at risk for future generations,Ž according to her website. She understands that Florida is one of the most vulnerable states when it comes to climate change, especially regarding sea level rise, and that the decisions we make today will shape the reality our children experience tomorrow.Ž On affordable housing, she notes about 40 percent of Sarasota residents are cost-burdenedŽ by their housing situations and studies suggest that percentage grows to 50 percent by 2030. Her website suggests she wants to hold developers accountable to their promises of affording housing.Ž Beggs website is www. wesleybeggs.com.Mike CosentinoMike Cosentino is a native of Sarasota who graduated from Riverview High School in 1982. He currently runs Cosentino Construction „ a “rm his father founded in 1956. He credits the efforts of his parents as instilling in him the sense of civic duty and responsibility that I carry in my heart every day.Ž When Dad said grace, he always “nished with and keep us ever mindful for the needs of others,Ž Cosentino says on his website. His mantra going into this race has been to keep Beach Road in public ownership. The North County controversy focuses on the privatization of public lands, he said, and believes it could have a crippling effectŽ on property values. According to his website, he knows the reality of current political demographics in Sarasota County. I recognize that crossover voting is an essential component of winning the “rst Democratic county commission seat in over 50 years,Ž he wrote. Cosentino believes he can get that „ especially after some who have heard him speak have told him they are going to register as Democrat to give him their vote. From Newtown to North Port, and from Siesta Key to Myakka City, my deep roots in the community and your grass roots support on the issues will help us take our town back from the establishment,Ž he writes on his website. Cosentinos website is http://www. electmikecosentino.com. LOCAL/REGIONAL NEWSSUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card ......................$40.50 3 Months .......................$121.50 6 Months .......................$243.00 1 Year ...........................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher ..................................................Glen Nickerson ..............941-205-6400 Executive Editor........................................Jim Gouvellis .................941-206-1134 Circulation Director ..................................Mark Yero ......................941-206-1300 Arcadian Editor.........................................Craig Garrett .................863-494-3925 Charlotte Sun Editor .................................Garry Overbey ...............941-206-1143 North Port Sun General Manager .............Mike Ruiz ......................941-564-3284 North Port Sun Editor ...............................Scott Lawson ................941-429-3002 Englewood Sun Publisher ........................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ..............................Chris Porter ...................941-681-3022 Editorial Page Editor .................................Steve Baumann .............941-681-3003SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. 3 primaries set for Sarasota County Commission BEGGS MAIO COSENTINO RAMIREZ ZIEGLER COE

PAGE 3

The Sun | Saturday, August 11, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS ALL PRICES PLUS TAX, TAG, $799 DEALER FEE. NO SECURITY DEPOSIT REQUIRED. VEHICLES SHOWN MAY HAVE ADDITIONAL EQUIPMENT NOT INCLUDED IN PRICING. ALL OFFERS EXPIRE 09/3/18. adno=54537550

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun | Saturday, August 11, 2018 The Sun | Saturday, August 11, 2018 www.yoursun.com E/N/C Page 5LOCAL/REGIONAL NEWS LOCAL/REGIONAL NEWS adno=50527210

PAGE 5

Page 6 E/N/C www.yoursun.com The Sun | Saturday, August 11, 2018FROM PAGE ONE income. Compared to Sarasota, which is at 9.1 percent, this shows that Sarasota has a better chance of paying off that debt easier. The study indexed each factor and calculated an overall figure by taking a weighted average of each factor. The credit card to income index was given a weight of one and the credit card to net wealth index was given a weight of two, the study said. Sumter County was ranked ninth nationally this year. The county has stayed within the national top 10 since 2016, and was ranked 15th in 2015. Sumter has also been ranked first in the state since 2015, and rightfully so with credit card debt only accounting for 2.4 percent of its residents net wealth, on average. The average credit card debt in Sumter County is $2,457 per capita. Meanwhile, the Florida county with the worst debt is Miami-Dade, ranking nationally at No. 2,201 with a credit card debt of $3,579 per capita, or 14.6 percent of income or 37.7 percent of total net wealth. Results from the Smart Asset study were gathered from the U.S. Census Bureau 2016 American Community Survey, Esri and the Federal Reserve Bank of New York.Email: lhardaway@sun-herald.comDEBTFROM PAGE 1 FLORIDA CREDIT CARD DEBT RANKINGSIn terms of credit debt, Sumter is the best county in the state and Miami-Dade is the worst. Heres how the local area ranks. County National Rank 2018 National Rank 2017 National Rank 2016 National Rank 2015Sumter 9 7 8 15 Sarasota 270 219 233 331 Charlotte 341 271 254 404 Miami-Dade 2,201 2,199 2,196 2,198Source: SmartAssets Counties with the Lowest Credit Card Debt Per CapitaŽ report. AVERAGE INCOME AND WEALTH 2018 Location Income Net Wealth Sarasota .............................$34,479 ................................$58,216 Charlotte ............................$26,984 ................................$63,782 Florida ................................$24,266 ................................$29,437 United States ......................$24,710 ................................$27,083By Liz Hardaway, Staff Writer Average credit card debt per capita in each county, as well as national and Florida averages. Information compiled from SmartAssets Counties with the Lowest Credit Card Debt Per CapitaŽ 2015, 2016, 2017 and 2018 reports. Average credit card debt as a percent of total net wealth, as well as national and Florida averages. This shows the amount of “nancial stability each county has. Information compiled from SmartAssets Counties with the Lowest Credit Card Debt Per CapitaŽ 2015, 2016, 2017 and 2018 reports. Though theyve been found near warm waters around the globe, Florida is one of the best, and easiest, places to hunt for meg teeth. A small community of Florida business owners who help people search for them hope the movie is a boost. Aristakat Charters is one of a handful of companies specializing in taking people down to the bone yard,Ž a famously toothlittered fossil bed 10 to 30 feet underwater off Venice Beach. Its a thrill to know that something you found hasnt been touched for millions of years,Ž said Aristakat charter captain Jamie Bostwick. Im really thinking this movie is going to spark interest for people who want to know more about megs. We already have a cult following of people who come here from around the world and dive for them every year, but this could be big.Ž A small megalodon tooth is occasionally found on shore, but the bone yard is where people “nd the prized 4to 6-inchers that can be worth hundreds or thousands of dollars at Venices annual Sharks Tooth Festival. Floridas other top spot for hunting megalodon teeth is the Peace River and its tributaries, running roughly 100 miles from Bartow to Port Charlotte, where guides help visitors wade into the water and walk along the banks in search of fossils. Mark Renz, who runs Fossil Expeditions and wrote the non“ction book Megalodon: Hunting the Hunter,Ž said the river was a prehistoric nursery where young megalodons hunted before growing giant and migrating up the Eastern Seaboard. The trailers a bit sensational, but thats what it has to be,Ž he said of commercials for The Meg.Ž And any kind of publicity for the megalodon might help my business.Ž State law requires a permit to take fossils from Florida waters or state-owned land, but shark teeth are exempt. Alten, who lives in West Palm Beach and published the “rst in what would become his series of Meg novels in 1997, said it has been a long road to the movie. He “rst optioned the rights in 1996, before the book even came out. Hes seen production fall through twice, before an eight-year effort got The MegŽ made with an estimated $150 million budget. Over that time, Ive gotten to know this shark and this community. There are people who die for these teeth,Ž Alten said, referring to friend Vito Bertucci, a former Long Island jeweler who found some of the largest-known meg teeth before drowning in Georgias Ogeechee River in 2004. Authorities found a bag of teeth with his body. Another tooth diver drowned in South Carolina in 2016. While the meg teeth found in Georgia and South Carolina tend to be larger on average, the deeper dives required, poor visibility and sharks make hunting there more dangerous than Florida, Alten said. If youd like to see megalodon teeth in a more serene environment, the Florida Museum of Natural History on the campus of the University of Florida in Gainesville and the South Florida Museum in Bradenton both have recreations of megalodon jaws made with hundreds of real, fossilized teeth in their permanent displays.HUNTFROM PAGE 1 OBITUARIES: There were no obituaries reported to the Sun in Charlotte County, Englewood, North Port and DeSoto County on Friday. Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. By ELAINE ALLEN-EMRICHENGELWOOD COMMUNITY NEWS EDITORENGLEWOOD „ For 15 minutes Sunday morning, supporters on 30 different beaches around Florida will link hands and send a message of solidarity. Hands Along the Water organizers expect thousands wearing blue or aqua-colored shirts at beaches throughout the state from 10 a.m. to 10:15 a.m. Sunday. Facebook posts from many planning on going say they wont stand for beaches, wildlife, homes and livelihoods to continuously be destroyed and impacted by the water released from Lake O(keechobee.Ž Floridas red tide algae bloom is worse than its been in a decade. It began in November and lingered in local waters for months. Red tide blooms produce toxic chemicals that can kill “sh and cause respiratory irritation for humans. Many believe the current bloom „ which has been plaguing Lee, Charlotte, Sarasota and now Manatee counties killing sea life and choking humans since midJune „ is super-charged by nutrients and algae coming into the Gulf from Lake Okeechobee and down the Caloosahatchee River in Lee County. Karel Ellis has lived in Englewood since 2011. She believes she will see people from all walks of life at the beach in support of saving sea life and cleaning up waterways. I feel this is a manmade crisis,Ž she said. Big sugar is sending nitrogen into the gulf. We need people at the local, state and federal level like the EPA (Environmental Protection Agency) to start doing something about this continued destruction of our water. This issue is really about greed.Ž Ellis said she was at a local beach this week and met a family that just moved to Venice to be closer to the water. We were coughing as we talked,Ž she said. You could still smell red tide in the air. Then we cried about the baby sea turtles that are dying. Out at Blind Pass, they found another adult sea turtle dead this week. When is it going to stop? About 80 percent of the people who live here, picked this area because of the beaches,Ž she said. Its a way of life. We have to protect it. We also have to get the word out to people from other states. Im getting calls from friends from Connecticut saying they didnt realize how bad it is here until they saw it on the national news.Ž Ellis said she wants to wear a sign around her neck to show support as shes potentially holding a strangers hand at the event. The president of the event is trying to keep this a peaceful act of solidarity, so no politics, no signs and no rebel rousers,Ž said Tami Morgan, local event coordinator. We are not wanting it to look or become a protest or rally. But the feedback has been great. I think theres going to be a lot of people there.Ž As of Friday, more than 10,210 people responded on Facebook saying they planned to be at one of 30 participating beaches from St. Augustine on Floridas northeast coast to Naples on the southwest coast to Pensacola on the states panhandle, according to multiple social media pages. We simply suggest that you keep your health and immune system into consideration when choosing to attend this event,Ž Morgan wrote on Facebook. We will be on public beaches at your own risk. If you choose to stay home, you can help us by making calls or writing letters during this time. Red tide and toxic algae pose a risk to animals brought to the beach and can affect those that ingest the algae. Please leave your pets at home. Wear shoes when walking on the sand. This will help prevent puncture wounds from the spines or bones of dead “sh.ŽEmail: eallen@sun-herald.comThousands expected at Hands Across the Beaches event SundaySarasota County in the last three weeks. She said the dolphin deaths are still under investigation to see if there is a red tide connection. She believes red tide likely caused the sea turtles and manatees to perish. She said after they are studied the carcass is disposed at the land“ll unless theres a special exemption. Lovewell said manatees eat and can get sick from the seagrass which “lters and accumulates the red tide toxins. Dolphins can get sick from eating diseased “sh. The “sh get sick from toxins trapped in their gut. Sea turtles are crab-eaters but will eat slow-moving diseased or dead “sh. Green sea turtles can get sick from toxin-laden sea grass. Lovewell was asked if baby sea turtles can survive red tide. The babies are born with their own food source,Ž she said. We know they are getting out there by eating their own food to survive. They are getting past the bloom and past the red tide. We are not seeing elevated levels of babies dying on the beach.Ž Rich Pierce, senior scientist and program manager for Ecotoxicology Research at Mote, said while the bloom is bad and is causing a lot of problems, its not the worst in the area. He said he hopes this bloom doesnt break the record of 18 months. In 1947, it was worse,Ž he said. It was so bad that people thought nerve gas was set off of the coast of Florida.Ž Pierce said red tide is naturally occurring and about every “ve to seven years it tends to hit the area hard. He said the severity depends on how long it lasts and how concentrated it is in the water, as it moves up and down the coast. He said people ask if we can make it go away,Ž and the answer is no. He said killing red tide all together could create other issues for the ecosystem. Many of the participants asked what they can do to help. Tracy Fanara, staff scientist and program manager for Environmental Health at Mote, said shes looking for citizen scientists.Ž She helped develop the Citizen Science Information Collaboration which allows people along the Gulf of Mexico coast to report dead “sh, respiratory irritation and discolored water „ all potential impacts of red tide. She said a person needs to be able to use their cell phone and a microscope. She would like a person or team to commit to daily reports on each local beach. That information would be added to the daily beach conditions. Fanara said the use of fertilizers is a huge factor feeding red tide. There are many things people can do to reduce the amount of fertilizers,Ž she said. Even something as little as picking up dog poop. Think about the fact that its going into our waterways.Ž Another big question was, do Mote scientists receive funding from the Mosaic Company? Mosaic is the worlds leading producer of concentrated phosphate and potash crop nutrients, and has mines in the Peace River Valley, which empties into Charlotte Harbor and the Gulf of Mexico. Scientists said none of their funding for red tide research comes from Mosaic. Mote is state-funded, and receives money from partners such as NASA, the Florida Fish and Wildlife Conservation Commission, the Fish and Wildlife Research Institute, and the National Oceanic and Atmospheric Administration. The funding pays scientists and staff to do testing used for public and environmental health research in the state. Mosaic contributed money for a “sh program, educational programs, and a 5K run, of“cials said. The donations have never gone to red tide research. Mote is answering questions online at info@ mote.org.Email: eallen@sun-herald.comMOTEFROM PAGE 1

PAGE 6

The Sun | Saturday, August 11, 2018 www.yoursun.com C Page 7FROM PAGE ONEother parents were excited to have their children go back to class after what felt like an endless summer. I dont have to worry as much about “nding daycare for them during the school year. Its nice to know exactly where they are and that theyre safe,Ž said parent Joanne Davis during student drop off. Elementary schools, for instance, offer after-school programs like the Kingsway Elementary Enrichment Program (KEEP), YMCA and the Boys & Girls Club. Middle and high schoolers also get tons of extracurriculars and payto-play sports „ from track and “eld to art club „ if they are interested in, or need a place to stay after the school day ends. Even though some buses make their stops well before 6:30 a.m. „ many students were eager to move into a new grade. It seems the lazy summer was starting to bore more active and outgoing students. In middle school, there wasnt much to do, I really just went to classes all day,Ž said Charlotte High School freshman Summer Cummings. Now Im going to be busy with a lot of activities; JROTC, weightlifting.Ž Another ninth-grader at CHS, Kyle Le, wasnt sure what extracurriculars or events the year held for him yet but he was excited to try something new.Ž Both Cummings and Le were ready to move into the much larger school „ which has hundreds upon hundreds of students enrolled „ after getting to know everyone and everything in their middle schools over the last three years. Meeting a lot of new people is probably what Im most looking forward to,Ž Le said. Others, however, noted how they missed small school vibes. I went to (Charlotte Technical College), (Florida SouthWestern Collegiate) and Charlotte High,Ž said Heaven-Lea Cummings, now a CHS senior. The collegiate high was the best. Its great because its so small and everyones like a family.ŽEmail: kgleason@sun-herald.comOFFFROM PAGE 1 SUN PHOTO BY KAYLA GLEASONCHS students wait at parent pick-up after the “rst day of school. By KAYLA GLEASONSTAFF WRITERWhen Charlotte High School started a back-toschool fundraiser last week, they didnt realize a $1,000 check from Smugglers Enterprises would be coming their way. For some, heading back to school means buying trendy new clothes, a talkof-the-town backpack and fresh new notebooks and planners. Other families, instead, spend the days and weeks leading up to the “rst day worrying how they will afford new sneakers or school supplies for their students on top of potential lunch, transportation and extracurricular costs. Lucinda Riley Rempala, an 11th-grade guidance counselor at CHS, and Christine Kist, a CHS nurse, made it their goal to lend a helping hand to these students by starting a supply drive and fundraiser for the upcoming academic year. We have 42 current homeless students. We have a program that helps us with some of their needs but we do have other students in need,Ž Rempala said. This school, its very much a community, very family-based, so the kids share with their teachers or with their coaches I dont have a place to go tonight, or Im hungry. A teacher might see a kid with torn shoes. So, we get referrals from them. Ive found that the kids who are in this position are very proud, theyre making it without my help, so getting the extra help encourages them so they can work harder in other areas and not be so stressed about that.Ž Now through October, CHS will be collecting donations from the community at the schools front of“ce. They are asking for items ranging from backpacks to snacks and gift cards. It might be a small gesture on your part, but it will make a big impact on their lives,Ž according to the fundraisers ”yer. At a small event last week, Smugglers Enterprises made a big gesture. On behalf of Kelly Liscum, Vice President of Smugglers, the general manager of Harpoon Harrys and Captains Table Corinne Wimberly presented Rempala with a $1,000 check. Smugglers has always realized that the kids who are in school now are the future of all of our companies, of our community, so its important that they have all of the things that they need to be successful,Ž Wimberly said. I actually went to Charlotte High, so this is part of my community, as well.Ž While many Charlotte County schools receive donations by way of Backpacks for Kids and Toys for Tots, this typically only occurs at the elementary and middle school levels. When it comes to high school, theres just not a whole lot out there, I think they just assume that kids are old enough they can try to provide for themselves,Ž Rempala said. CHS is also one of only two schools in the district that does not qualify for free breakfast and lunch for students. Rempala hopes the donations from Smugglers and the rest of the community will help bridge the gap. This money we will have on hand to help our students out. It might be to get a student a bike to get to and from school or a hot meal, just anything that they need, and this is going to help them out tremendously. This community is amazing as far as giving back,Ž she said of the $1,000 check. Our food pantry now, is full. This money, added to the other donations, helps supplement what we dont have.Ž For this school year, CHS was the only school to have a fundraiser of this style that Smugglers „ which works closely with Charlotte County Public Schools „ donated to, however, Wimberly hopes other campuses develop similar drives in the future. This is something that (Liscum) is very passionate about. She spearheads the foundation out of her of“ce. I know this is something she is very excited about and something she wants to continue to do,Ž she said. So far, the donation drive has already allowed Rempala and Kist to assist four families. School just started on Friday and they anticipate helping many more in the coming months. We identify that there are times where people need a little extra help to be successful and were excited for the opportunity to be in a position to help those people,Ž Rempala said. Liscum shared the sentiment: We are proud to invest in our communitys children. Investing in them is investing in the future. We hope to be able to make a small impact in someones life that will change it for the better.ŽEmail: kgleason@sun-herald.comDonations sought for low-income students Lucinda Rempala accepts a Smugglers Enterprises donation from Corinne Wimberly. WAYS TO HELPCHS is accepting donations through October. Items needed: Backpacks Blue duffel bags Non-perishable snacks Gift cards from Target, Walmart and Publix Gift cards from Subway and McDonalds $300 to keep food pantry fully stocked Supplies can be dropped off at the schools front office. Checks should be made payable to CHS-GUIDANCE. Monetary donations can also be made online at https://Tinyurl. com/HelpingKidsNow For more information call: (941) 575-5450 ext. 1216, or (941) 575-5450 ext. 1105 Charlotte Countys education leaders recently met to support new teachers during a breakfast welcoming the new teachers at Charlotte Harbor Event and Conference Center in Punta Gorda.Welcoming Charlottes new teachers SUN PHOTOS BY JERRY BEARDFrom left: Charlotte County Public Schools Executive Director for Learning, Cheryl Edwards, Professional Development Center Director Mary Leonard and Charlotte County Public Schools Superintendent Steve Dionisio. You have entered the best profession,Ž Charlotte County Public Schools Superintendent Steve Dionisio said to a crowd of new teachers. Charlotte High School Intensive Reading Program teacher Jeaninne Orndor speaks with Punta Gorda Middle School eighth-grade guidance counselor Douglas Baker.

PAGE 7

Page 8 E/N/C www.yoursun.com The Sun | Saturday, August 11, 2018VIEWPOINTPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth Email letters to letters@sun-herald.comOUR VIEW LETTERS TO THE EDITOR Editor: The clips of President Trumps rally in Tampa left me shocked, appalled and embarrassed. I saw men and women screaming obscenities and thrusting their middle “ngers toward the camera and the press while wearing their MAGA hats and carrying signs of which most had to be blurred of their content. Do these men and particularly women have young children they are modeling for? Why are they so angry? The Republicans have been in charge of all branches of government for almost two years, shouldnt their gripes be with the current administration? Trumps rants at the press are not only autocratic but dangerous. He comes off like a standup comedian, but his shtick isnt funny. He lies as he breathes, spouting multiple falsehoods to an admiring crowd. Let us not forget it was Stalin who called a free press the enemy of the state. Fake news is the language of dictators and silencing the press is the “rst step to fascism. Trump warms to and admires such leaders. It is now “ne to cozy up with the worst of our adversaries and debase our allies. They stand silent while Trump defames men and women in our intelligence agencies, generals and decorated veterans. Trump and his family have made multimillions off the of“ce he holds. With dereliction of duty, Republicans have become spineless hypocrites lauding the leader with compliments to stroke his fragile ego. They should exchange their American ”ag lapel pins with the hammer and sickle. Shame.Felicia Tannehill Port CharlottePrice is smarter than you thinkEditor: A letter recently accused Airport Authority Candidate Julie Price of being a puppet and being bought by in”uential people. What a hateful, disrespectful thing to say about a candidate whom you obviously know nothing about. She also wrote Julie has never attended an Airport Authority meeting. Wrong again! Julie Price is a hard-working, educated, productive member of Charlotte County. She is the only candidate with an MBA and a doctoral degree. She is the only candidate who was appointed by the governor as a member of the state Medicaid board. And the big money friends that you allude to are all hard-working, smart and honest local business owners. The Airport Authority is and should be run like a business, that is what Julie Price excells in. Its not a pilots clubhouse. Vote Julie Price for Airport Authority if you want smart and supported growth for Charlotte County.Janie Duke Port CharlotteAkins is honest, hard-workingEditor: I would like to ask the Republicans to vote for Bill Akins in the upcoming primary. He is an honest and hard-working individual who has given himself in service to his country and community. He is a true combat veteran who served honorably in Vietnam. Bill will not be beholden to any Big Sugar money or any outsiders. He is running a respectable grassroots campaign. Bill is active with veterans groups and was very involved with the Vietnam Wall in Punta Gorda. He was responsible for getting the vets themselves involved to assist in raising the money. Let Bill work for you. He is for term limits and has vowed not to make a career out of serving as a representative. Vote for Bill Akins.Stanley J. Ptak Port CharlottePresident Trump a growing dangerEditor: Those attending President Trumps rallies are being deceived. He is not making America great. Rather, he is endangering the foundations of our country. He diminishes the freedom of the press by insisting that all news not favorable to him is fake news. He opposes the legitimacy of the Justice Department by calling investigations into Russian interference in American elections witch hunts.Ž He fails to show strength against those who would like to invalidate our election process and lessen American in”uence in the world. He contributes to environmental degradation by denying the need for climate controls. In his frequent angry tweets and at recent rallies, he has encouraged division, animosity, untruths and conspiracy theories. It is dangerous for a president of the United States to lend “re to the growing undercurrent of hatred among the citizens. A divided America is a lesser America.Mary Raynor Port CharlotteAirport needs Hanciks experienceEditor: As we wind down toward the primary, it is important that we as voters are reminded of Rob Hancik and his experience. Director of Spring“eld/Branson National Airport 32 years, aviation technical consultant testi“ed before Congress, accredited airport executive. Punta Gorda Airport will be going through a period of expansion along with its environs. We must ensure that the airport interests are primary. Hancik, an experienced airport executive, is needed more than any time before. It has been inferred in previous letters to the editor that special interests are savoring the airport expansion. These special interests are supporting a novice for this complicated of“ce. Why? In my corporate days, experienced people in an endeavor were always needed in crisis situations. This is where experience pays off. The experienced executive can reach back into their background and put it to work. Vote Hancik.Jim Brown Punta Gorda A longtime member of the Sarasota County School Board faces a strong challenge this year from a veteran teacher and administrator who retired from the district earlier this year. In the District 4 race (northern Sarasota County) political newcomer Karen Rose is running against Shirley Brown, who has served for 12 years and is seeking her fourth term. While the race is of“cially nonpartisan, Brown has been publicly supported in advertising by the Democratic Party, and Rose the Republicans. Brown has the name recognition and school policy expertise, both as a School Board member and a former state legislator. Rose brings a different perspective from working within the school system for 28 years. The incumbent said she considered retiring this year after her term was up, but stepped up for re-election because of the numerous challenges facing the district. This is worse than 2006,Ž when the board and community split over controversial policies of then-Superintendent Gary Norris, Brown said. Today, the School Board has fractured over Superintendent Todd Bowden and the school security force. Brown has supported Bowden, generally, but withdrew support last week for favorable changes to his contract, including an extension. The teachers union has been gunning for Bowden, Brown said, and is spending tens of thousands to unseat her. Still, she insists, Ive stood up to Todd.Ž She added, Ive told him he has to repair his relationship with the teachers union.Ž Bowdens failing? He does have a casual disregard for the opinions of others,Ž she said. Brown favors holding a School Board retreat … preferably out of public view, unadvisedly … to hash out differences and revive relationships. Brown was not pleased about the two-year provision in the recent teachers contract, but voted in favor of it. And while she had wanted more informationŽ about the switch to an in-house police/school resource of“cer force, she voted for it. With an an-house force, she said, Well have of“cers who want to be in the schools.Ž In addition, the district will have a better sayŽ in the of“cers duties and responsibilities. Overall with a new SRO system, when problems arise, We want to be able to resolve the problem and teach kids how to resolve problems,Ž she said. Brown felt her greatest asset was her knowledge of state education law and policy. Karen Rose moved to the area in 1984. She retired last spring after 28 years with the district. She was a teacher for “ve years, assistant principal for two, middle school principal for 12, worked in special education and with behavioral challenged youth for eight years and oversaw the countys middle schools for three years. I loved every minute of it,Ž she said. I pride myself on basing all my (actions and decisions) on children.Ž Her assets? In-school experience and a laser focus on kids. The system needs more of a teachers voice,Ž she said. I have a unique perspective from the inside.Ž On the hot-button schoolsecurity issue, Rose was clear: I am very adamant we need to continue the partnership with the sheriff and the police chiefs.Ž The current security system has been ”awless for years,Ž she said. I will be a strong proponent of not letting go of those partnerships.Ž About the current board split, Rose said too much of the past year has revolved around politics and marking territory. That has no place,Ž she said. I know that it can be reversed. I dont see it as an insurmountable challenge.Ž As for Bowden, she said, Hes been de“ned by controversy. My success is de“ned by every single decision you make being de“ned by children.Ž She would have voted against the contract extension. Rose said she was anti-privatization.Ž She opposes vouchers. She does not support charter schools unless they are local, home-grown and serve a (speci“c) purpose.Ž She called herself a seriousŽ no voteŽ against generic, for-pro“t charters. As for the quality of education, Rose said she was most concerned about eight elementary schools whose test scores dropped while the districts overall score went up this year. She would focus on younger kids who were struggling to get by. Its my goal to address the issues of our school with that lower quartile,Ž she said. You celebrate your successes,Ž Rose added, but also need to wrap your arms around your failuresŽ and do something about it. Along those lines, Rose also was critical of the superintendents decision to hire 19 assistant principals. What was needed instead, she said, were social worker/counselors to support children. In the end, we appreciate Browns steady presence for 12 years, but believe a change in board dynamics is needed. Rose brings a fresh perspective and insights into both the positives and negatives of Sarasota Countys school system. She will bring a diversity of thought to the table; we are con“dent she will be a strong voice for students, parents, teachers and taxpayers. The Sun recommends Karen Rose for the District 4 seat on Sarasota County School Board .Sarasota County School Board District 4 HOW TO SUBMIT A LETTER TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them 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 in cluded. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one lette r per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made i n letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun, Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questio ns or information, call 941-681-3003. Shame on those supporting Trump

PAGE 8

The Sun | Saturday, August 11, 2018 www.yoursun.com E/N/C Page 9As your chief assistant state attorney for the “ve-county 20th Circuit for the last several years, I have overseen a staff of 300, including 120 prosecutors, and a $26 million budget. While I am the only candidate with State Attorneys Of“ce supervisory or administrative experience „ 14 years „ I also continue to prosecute major cases. Most recently, I prosecuted Mesac Damas in Collier County, successfully seeking and obtaining six death sentences for the brutal murders of his wife and “ve young children. I am proud that, according to the Florida Department of Law Enforcement Annual Uniform Crime Reports, the 20th Circuit has had the lowest crime rate of all 20 judicial circuits in Florida for each of the last six years. This re”ects the excellent partnership we have with law enforcement and the community. However, I will never rest on this low crime rate and will always look for ways to improve with new and better approaches to ensure public safety. My “rst priority is keeping our community safe. My husband served 30 years with the Collier County Sheriffs Of“ce and we have raised four children here. I recognize that the number one duty of a prosecutor is to keep you safe. I have been instrumental in making sure we continue to “ght crime through successful initiatives such as narcotics traf“cking operations in Collier County using complex wiretaps, racketeering prosecutions against violent gang members in Lee County, and cold case prosecutions in Charlotte County. I will continue to work hard for you to keep our crime rate low and to ensure the safety of our community through a combination of obtaining tough sentences for violent and habitual offenders, while seeking accountability and rehabilitation for non-violent “rst-time offenders. This proven approach stops the cycle of crime and keeps our community safer, while saving taxpayers money. We also have a high success rate, with 88.1 percent of felonies prosecuted in 2016-2017 resulting in guilty dispositions, according to the Florida Of“ce of the State Court Administrator. Along with my 14 years of prosecution administrative experience, including being the of“ce head in Hendry and Glades counties from 1998 to 1999 and of“ce head in Collier County from 1999 to 2002, I have almost 30 years of trial experience during which I have tried hundreds of cases. I am the only candidate to have tried a “rst-degree murder case. Since the 1990s I have tried numerous murder cases, including nine “rst-degree murder death penalty cases, the last being the Mesac Damas case. In addition to the support of current State Attorney Steve Russell, I am proud to have been endorsed by Lee County Sheriff Mike Scott, Collier County Sheriff Kevin Rambosk, Charlotte County Sheriff Bill Prummell, Hendry County Sheriff Steve Whidden and Glades County Sheriff Dave Hardin. This is a re”ection of the excellent relationship I have partnering with law enforcement to hold criminals accountable. I have also been endorsed by many other organizations in our community including the NRA and Uni“ed Sportsmen of Florida, with an AŽ rating for my strong support of the Second Amendment, Businesspeople United for Political Action Committee (BUPAC), The Hispanic Vote, the Royal Palm Coast Realtor Association, the Charlotte Builders and Realtors Associations, the Robert E. Lister Fraternal Order of Police and the Naples Daily News. I hope you will vote for me in the August 28th primary and allow me to continue serving you as State Attorney for the 20th Judicial Circuit. Amira Fox is a Republican candidate for State Attorney 20th Judicial Circuit.Long experience in courtroom, as administrator GUEST COLUMNISTAMIRA FOX If you would know the road ahead, ask someone who has traveled it „ Chinese proverb. Knowledge is gained not only by study and training, but also in gaining experience in actual operation of a task. I am running for Charlotte County Airport Authority District 4. I have been a resident of Charlotte County for 32 years. Let me expand brie”y on my 50 years of airport and aviation experience. I received a bachelor of science degree in aerospace engineering. Immediately after college, I was recruited to operate a small airport, as well as establish a ”ight school and train pilots. At the same time, I established an air charter operation for the airport operator. I continued my career establishing, owning and operating two air charter operations. While owning and operating the air charter operations, I was hired by a regional airline where I was a captain and the director of training. I operated corporate aviation jets for a Fortune 500 company. I “nished my commercial aviation career, ”ying the newest Boeing 787 aircraft as a captain, serving 32 years for United Airlines. I am currently at the Punta Gorda Airport “ve to seven days a week, where my wife and I are restoring antique aircraft and building an experimental aircraft. I have also been recruited to be director of aviation for the Florida International Airshow, as well as being elected as the current president of the local Experimental Aircraft Association at the Punta Gorda Airport. I believe the Charlotte County Airport Authority should not get involved with day-to-day operations but should be a policy-making board as well as establishing some important procedures in consultation with the CEO of the airport. The board should also continue to make the decisions on the best use of revenues and grant money. Punta Gorda Airport does not currently use any local tax dollars and should never ask to use local tax dollars in the future. I support the current business model of the airport which has proven to be a great success. Decisions made implementing the 20-year master plan during the next four years will affect the airport not for the next four years or 20 years, but 30-40 years into the future. My priorities are to enhance the airport revenues in a manner that will continue to make the airport an enormous economic driver for the people and businesses of Charlotte County. At the same time, supporting Allegiant Airlines, general aviation and corporate aviation. These are the three critical operations that de“ne the Punta Gorda Airport. Pursue, as an Airport Board Member, other airline service to complement Allegiant Airlines. One of the great bene“ts of the Punta Gorda Airport is the available land surrounding the airport. Most airports are land-locked and do not have this advantage. I will pursue smart, well-thoughtout use of these lands to enhance the revenues of the airport and bring new jobs to Charlotte County. Asking an incumbent member of either local, state or federal of“ce to vote for term limits is a little bit like asking a chicken to vote for Colonel Sanders. Some of our most famous forefathers did believe it was wrong for elected of“cials to serve for extended periods of time. George Washington and Thomas Jefferson made a conscious decision to not run for a third term as president of the United States. I will commit to the citizens of Charlotte County that if elected I will serve no more than three terms on the Charlotte County Airport Authority. For the future of the Punta Gorda Airport, Charlotte County and the Airport Authority, the citizens of Charlotte County should vote for people with actual experience in aviation and operating an airport. Rob Hancik, with 32 years as director of aviation of the Spring“eldBranson National Airport, and four years of service on the Charlotte County Airport Authority, should be re-elected to the Airport Authority. If you would know the road ahead, ask someone who has traveled it (Chinese Proverb). I have traveled the road ahead, with 50 years of airport and aviation knowledge and experience. Please vote for me, Stan Smith, as District 4 Airport Authority Commissioner. Stan Smith is a candidate for Charlotte County Airport Authority District 4.The road traveled and the road ahead at airport GUEST COLUMNISTSTAN SMITH How do democratic countries get to the point where they give up on self-rule? Under what circumstances do demagogues capture large audiences through irrational, emotional appeals unmoored from fact, logic or morality? When do politicians responsible for maintaining a democratic system surrender to dictators? These questions are more pertinent to us in the early 21st century than we would wish. In the 1990s, democracy was thought to be on the march. Now, we worry that the international tide is turning toward autocracy and authoritarianism. This is why Benjamin Carter Hetts The Death of Democracy: Hitlers Rise to Power and the Downfall of the Weimar RepublicŽ should join your summer reading list. Hett is a professor of history at Hunter College and the City University of New York Graduate Center. He joins the company of distinguished scholars, notably Richard J. Evans and Ian Kershaw, who have shed light on the social and political forces that brought a murderous regime to life through a democratic system. But if this is an oft-told tragic tale, Hetts brisk and lucid study offers compelling new perspectives inspired by current threats to free societies around the world. In each era, we see the past differently, according to how we see ourselves and our own experiences,Ž Hett writes. It is both eerie and enlightening how much of Hetts account rings true in our time. Consider this declaration from Joseph Goebbels, Hitlers chief propagandist: Certainly we want to build a wall, a protective wall.Ž There is this dolorous observation from the socialist Ernst Toller: The people are tired of reason, tired of thought and re”ection. They ask, what has reason done for us in the last few years, what good have insights and knowledge done us.Ž As Hett notes, The key to understanding why many Germans supported (Hitler) lies in the Nazis rejection of a rational, factual world. ... Hitler could give voice to this ”ight from reality as could no other German politician of his time.Ž The larger story he tells resonates, too. Hett argues that the Nazi movement was a response to an overwhelming triumph of global liberal capitalism at the end of the Great WarŽ and that the logic of a chaotic moment pushed opponents of austerity to become opponents of liberal democracy as well.Ž The Nazi movement was rooted in anti-Semitism, bigotry and exclusion. But it also exploited economic discontent bred by orthodox economic policies that deepened the pain of the Depression. And conservatives everywhere should ponder the choices made by the German establishment, including big business, the military, culturally traditional Protestants and big land owners. They all helped bring Hitler to power because they hated the left more than they loved republican government and political freedom. Hett writes that members of the conservative establishment ... could have stopped Hitler in his tracks. Instead, they chose to use him, although the Nazi-conservative alliance was always an awkward one.Ž He notes at another point: Democracy was not working for them precisely because their interests could not attract the support of a majority, even a large plurality, of voters.Ž The politicians and power brokers who helped Hitler become chancellor believed they could deploy him to destroy the left but also keep him under control. They achieved the “rst but not the second. The consequences were catastrophic. There is a reluctance to draw lessons from the Nazi experience because personal comparisons between contemporary politicians and Hitler are always a mistake. Hitlers crimes are in a category of horror all their own. But this should not stop us from heeding the warnings of a political era that led to the collapse of freedom in Germany. Seeing it as the result of a large protest movement colliding with complex patterns of elite self-interest, in a culture increasingly prone to aggressive mythmaking and irrationality ... strips away the exotic and foreign look of swastika banners and goose-stepping Stormtroopers.Ž Hett adds: Suddenly, the whole thing looks close and familiar.Ž It does, and our task is to prevent this whole thingŽ from ever happening again. E.J. Dionnes email address is ejdionne@washpost.com .Listening to historys echoes E.J. DIONNEColumnist VIEWPOINT DAN'S FAN CITY QUALITY FANS, EXPERT ADVICE FOR OVER 38 YEARS!PARTS, SERVICE & INSTALLATION AVAILABLE LIC#EC13004528 dansfancity.com OVER 290 STYLES AND FINISHES OVER 35 STYLES & FINISHES OF ARBOR BLADES CHOOSE YOUR BLADES OVER 175 STYLES & FINISHES CHOOSE YOUR MOTOR OVER 1150 STYLES AND FINISHES CHOOSE YOUR LIGHTING BRING IN THIS AD FOR FANTASTIC DEALS VENICE1965C S. Tamiami497-3267 PT. CHARLOTTE2586 N. Tamiami627-6933SARASOTA6728 U.S. 41924-9611adno=50539865 SPECIALIZING IN HAZARDOUS THREE & LIMB REMOVALwww.mathewstree.com 10% OFFany tree serviceover $300Not valid with any other offers. Coupon must be presented to receive discountFREEStump GrindUp to 18Ž in diameterwith any tree removal service. Limited one per household. Offer not to be combinedadno=54538736 adno=54538947 Dr. Christy BaranOwner/Veterinarian440-668-5592Dr.ChristyBaran@gmail.com mobilevet” orida.com The “ nest in-home veterinary care for cats and dogs. Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.Treat your Car to a day at the SpaOPEN 7 DAYS A WEEKMon-Sat 8:30am-4:30pm, Sun 9am-3pm We honor all competitor coupons.(941) 681-2167 $5.00 OFFCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 8/13/18 (Must present Coupon before service) $2.00 OFFRed Carpet WashExp. 8/13/18 (Must present Coupon before service) 2018 adno=54538759 adno=54538949 P.C.T ENTERPRISES We Buy and Sell Used Cars941-473-2277 (CARS)www.pctcars2.com Now Offers a Full Service Facility For All Makes and Models of Vehicles! OPEN 7 DAYS A WEEK! 1606 Faust Drive, Englewood Will Beat Competitors Pricing! Free Estimate by Appointment adno=54539226

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun | Saturday, August 11, 2018 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Lower ones credit rating? 9 Complain. All. The. Time. 15 Accessory seen in a loge 16 Scour, say 17 Soft drinks with lime juice 19 Cash bar? 20 Investment option 21 Short way? 22 Likewise noŽ 26 The Da Vinci CodeŽ priory 27 Miracle-__ 28 Feel pity 29 Water conduit 30 Water holders 31 Great guy? 32 Ill have the last laugh!Ž 34 Prairie home 35 Internet annoyance 36 Just passed 37 Longest river in France 38 Whats worn when youre out? 41 One often thrown from a horse 42 Exorcists concern 44 WWE RawŽ airer 45 __ Four 46 Solemn song 47 Many UFO videos 52 Small racer 53 What instantŽ may mean 54 Happens next 55 Cocky walks, maybe DOWN 1 Member of TLC 2 Contributor of two cents 3 Artist Aragons of Mad 4 Grain bane 5 Like some private school curricula 6 Philip __, first Asian-American film actor with a Hollywood Walk of Fame star 7 Two-timer 8 American posting, for short 9 Arizona people 10 Touch 11 ER test 12 Omni alternative 13 Bleep 14 Feel offended by 18 Player for a 39-Down 23 Type type 24 Fall back (on) 25 FireDome and Fireflite 26 Give away, in a way 29 Pares proportionately 30 Cocoon occu p ants 31 Cursed 32 Astronaut transports 33 Leon on many spines 34 Am I early?Ž 36 Unhealthy thing to hold 37 Stud site 38 PNC Park player 39 One on the run 40 Scornful looks 42 Dealers supply 43 Occupy, as a bar 45 Look out!Ž 48 Fraternity character 49 Courtroom VIPs 50 OTC drug overseer 51 Norfolk sch. Fridays Puzzle Solved By Samuel A. Donaldson 8/11/18 2018 Tribune Content Agency, LLC 8/11/18 Look for a third crossword in The News Wire section. LOCAL/REGIONAL NEWSA Port Charlotte man was arrested Thursday after allegedly taking packages from someone elses front door, the Charlotte County Sheriffs Of“ce reported. A nearby neighbor reported a suspect on a bicycle riding around his neighbors home on the 2000 block of Harbor Blvd. at 2 p.m., acting suspiciouly The resident told law enforcement he saw the suspicious male attempting to leave the neighbors property with several packages, and he yelled at him to stop. The male then shouted several obscenities at him and ”ed the scene with some of the packages, according to a press release. While deputies were searching the area, another caller on Gerald Court reported the same suspect going through a neighbors mailbox. Deputies found the suspect on Catherine Avenue. He was identi“ed as Jason Cousino, 34, of the 21000 block of Gertrude Ave. He was observed to have several opened packages addressed to the Harbor Boulevard residents in his possession, the press release stated. The witnesses who called in positively identi“ed Cousino as the person they observed stealing packages and going through the mailbox. Cousino was arrested on burglary and petty theft charges. His bond at the Charlotte County Jail Friday was $12,000. According to the press release, CCSO frequently receives information on suspicious activity in a delayed manner, via social media or during community meetings. Calling the agency quickly allows law enforcement to investigate incidents immediately and track down any suspects. To report suspicious activity the public may contact CCSO at its non-emergency number: 941-639-0013. The Charlotte County Sheriffs Office reported the following arrests: € Christopher Arroyo, 26, of Tampa. Charges: possession of marijuana with intent to sell, possession of marijuana over 20 grams, possession of a controlled substance without a prescription, and possession of drug paraphernalia. Bond: $17,500. € Nicholas Torres, 27, of Sebring. Charge: violation of probation. Bond: none. € James Pasquale Belmonte, 51, 9200 block of Strasse Blvd., Punta Gorda. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Melissa Ann Esposito, 53, 27800 block of Arrowhead Circle, Punta Gorda. Charge: out of county warrant. Bond: $3,500. € Anthony Albert Hamel, 23, 25200 block of Padre Lane, Punta Gorda. Charge: violation of condition of pretrial release. Bond: none. € Heather Cabrera, 43, homeless of Port Charlotte. Charges: knowingly driving while license suspended or revoked and failure to have motor vehicle liability insurance. Bond: $2,000. € Diane Carol Schneider, 56, 600 block of Gaines St., Port Charlotte. Charges: two out of county warrants. Bond: $1,500. € Damon Glenn Oliver, 40, 21000 block of Riddle Ave., Port Charlotte. Charges: resisting an officer without violence and possession of not more than 20 grams of marijuana. Bond: $4,000. € Jason Daniel Cousino, 34, 21000 block of Gertrude Ave., Port Charlotte. Charges: burglary of an unoccupied dwelling unarmed and petty theft 2nd degree 1st offense. Bond: $12,000. € Simchah Peleytah Delozier, 30, of Fort Ogden. Charge: violation of probation. Bond: none.Cops: Port Charlotte package thief arrested To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 08 /11/ 20 1 8 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitiousname of ParanormalTour & Dessert located at 24630 Sand hill Blvd. Unit 304 in the County of Charlotte in the City of Punta Gorda, Florida 33983 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida this 9th day of August 2018 Sharon J. Sapp Publish 08/11/18 110833 3603457 3116 NOTICE OF ACTION IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL COURT, IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.: 18000723DR DIvision: CIVIL Lucy Guillermina Thiele Petitioner, and Juan Luis Thiele Osorio Respondent, NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE TO: Juan Luis Thiele Osorio last known address: 4157 Santa Ana Rd. North Port, FL 34286 YOU 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 Lucy Guillermina Thiele whose address is 4436 Maurbach Terrace, North Port, FL 34286 on or before 08/16/2018 and file the original with the clerk of this Court at 350 E MARION AVE., PUNTA GORDA, FL 33950 berfore 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 The action is asking the court to decide how the following real or personal property should be divided: (NONE) Copies of all court documents in this case, including orders, are available at the Clerk of t he Circuit Courts office. You may review these documents up request. Y ou must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail address, Florida Supreme Court A pproved Family Law Form 12.915) Future papers in this lawsuit will be mailed or emailed to the address(es) on record at the clerks office. W ARNING: Rule 12.285, Florida Family Law Rulees of Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or stricking of pleadings. Dated: 07/11/2018 CLERK OF THE CIRCUIT COURT By: J. Kern Deputy Clerk Publish: July 21, 28,and August 4, 11, 2018 395956 3586262 3122 NOTICE OF FORECLOSURE IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR CHARLOTTE COUNTY GENERAL JURISDICTION DIVISION CASE NO. 08-2018-CA-000081 CAPITAL ONE, N.A., Plaintiff, vs. STEVEN JOHN FRANZ,et al, Defendants. NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pur suant to a Summary Final Judg ment of Foreclosure filed August 8, 2018 entered in Civil Case No. 08-2018-CA-000081 of the Cir cuit Court of the Twentieth Judicial Circuit in and for Charlotte County, Punta Gorda, Florida, wherein CAPITAL ONE N.A., is Plaintiff and ANY AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER, AND A GAINST THE ESTATE OF JOHN FRANZ, WHETHER SAID UNOSC 3122 NOTICE OF FORECLOSURE KNOWN PARTIES MAY CLAIM AN INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS, PATRICIA FRANZ A/K/A PATRICIA FRANZ DALY A/K/A PATRICIA K. FRANZ, ROBERT ADAM FRANZ A /K/A BOB FRANZ A/K/A ROBERT MORAGHAN A/K/A ROBERT LAKE FRANZ A/K/A A DAM ROBERT FRANZ, STEVEN JOHN FRANZ, JOHN FRANZ, STATE OF FLORIDA, DEPARTMENT O F REVENUE, UNITED STATES OF AMERICA, DEPARTMENT OF THE TREASURY IN TERNAL REVENUE SERVICE, OUTLOOK COVE CONDOMINIUM ASSOCIATION, INC., UNKNOWN TENANT IN POSSESSION 1 N/K/A SHANNON GORMAN, UNKNOWN SPOUSE OF ROBERT A DAM FRANZ A/K/A BOB FRANZ A/K/A ROBERT MORA GHAN A/K/A ROBERT LAKE FRANZ A/K/A ADAM ROBERT FRANZ are Defendants, the Clerk of Court will sell to the highest and best bidder for cash at www.cha rlotte.realforeclo sure.com in accordance with Chapter 45 Florida Statutes at 11:00 AM on the 13th day of SEPTEMBER 2018 on the fol lowing described as set forth in said Summary Final Judgment.: Unit 121, Outlook Cove, a con dominium, according to the Dec laration of Condominium for Outlook Cove, a condominium, recorded in O.R. Book 3203, Page 1273 through 1351, inclu sive, of the Public Records o f Charlo tte County, Florida. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of Lis Pen dens, must file a claim within 60 days after the sale. Dated this 9th day of August, 2018. ROGER D. EATON CLERK OF THE CIRCUIT COURT A s Clerk of the Court By: R. Tillman Deputy Clerk Publish: 08/11/18, 08/18/18 402445 3601548 3138 OTHER NOTICES NOTICE OF AVAILABILITY OF BID SPECIFICATIONS REQUEST FOR BIDS CHARLOTTE COUNTY, FLORIDA The County of Charlotte will be receiving sealed bids at the Purchasing Division, Suite 344, Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte, FL 33948-1094, for: BID NO. 2018000502 16Ž POTABLE WATER MAIN -CORNELIUS TO BISCAYNE It is the intent of Charlotte County to secure the services of a licensed Contractor to furnish all materials, labor, equipment, and any other appurtenances required to successfully complete the con struction of a 16Ž potable water main of approximately 7,700 lin ear feet. The license(s) required to perform these services for this project are: Certified/Registered General, Cer tified/Registered Master Plumber, or Certified/Registered Under ground Utility. PRE-BID CO NFERENCE: 9:00 a.m., AUGUST 22, 2018 A DMINISTRATION COMPLE X BUILDING B … ROOM 106-B BID OPENING: 2:00 p.m., SEPTEMBER 12, 2018 PURCHASING DIVISION CONFERENCE ROOM Bid Documents may be obtained by accessing the Charlotte County Purchasing Divisions website at https://purchasingbids.charlotte countyfl.gov under Purchasing Bids OnlineŽ, document number 185022. Any questions can be answered by contacting Ali sa L. True, CPPB, Senior Contract Spe cialist at 941.743.1549 or email: alisa.true@charlottecountyfl.gov Posted: August 8, 2018 Publish: August 11, 2018 163352 3603374 The information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. POLICE BEAT

PAGE 10

OUR TOWN By KAYLA GLEASONSTAFF WRITERWhile other middle-schoolers joke about making papier-mch volcanoes or “nding out which paper towel brand is the strongest, “ve area mini scientists studied DNA isolation and modi“cation this summer. Freddy Raftis and Cassidy Gibbs, of Murdock Middle School; Rohan Sojan and Marissa Schuler, of Port Charlotte Middle School; along with Brianna Linares, of Punta Gorda Middle School, attended Florida Gulf Coast Universitys Summer Research Opportunity. The middle school program runs for two weeks and is open to Charlotte and Lee county students who participated in the Thomas Alva Edison Regional Science and Engineering Fair. We offer a hands-on experience of collaboration on a complete and genuine research problem from hypothesis generation and initial design, through “eld and laboratory data collection, culminating in data analysis and interpretation,Ž according to the programs website. Every year, an FGCU professor is chosen to lead the summer camp and teach students more about their respective “eld „ for instance, robotics was the theme of a previous year. The of“cial course title this year was Introduction to Molecular Biology and Research. The goal, according to Whitaker Center for STEM Education Director Laura Frost, is to inspire and teach young scientists. Yainitza Hernandez, of the Department of Biological Sciences, assisted this year, Frost said. They did a whole lot of different molecular biology techniques and, for a middle school student, they never wouldve seen any of that before. You dont usually learn abut that until high school. The students had a great experience learning about those new things.Ž High school students involved in the science fair also have an opportunity to attend the camp. The program for older students runs for three weeks every summer, starting one week before the middle-schoolers arrive. (High-schoolers) start their work and, when the younger students get here, they get to help mentor them,Ž Frost said. All science fair participants are able to apply, regardless of placement in the actual fair, and winners are announced at the science fair awards ceremony in January. The theme for the year is announced before the application process is opened, so students who might be interested in, say, molecular biology, know to try out. A committee at FGCU chooses a handful of the hopefuls based on essays the children wrote. Usually, somewhere around 25 can participate „ about half from Charlotte and half from Lee „ though the number varies depending on which professor and “eld of study lead the camp. Some more involved “elds, like robotics, force the committee to keep the number lower. Over the course of the two weeks, students created what Frost called a thought experiment.Ž (Hernandez) used the science fairs scienti“c method to have them think about a project they wanted to investigate,Ž she said. She helped them walk through an experiment without them actually having to do one and, at the end of the program, the students did science fair boards on their thought experiments. They didnt really do the experiment but they had the information up there.Ž Frost said some of the students expressed interest in turning those experiments into future science fair projects. It gave them ideas on what they might want to investigate as a young scienti“c mind.Ž The program, which has been held annually for over a decade, has been funded by the Daitch Family Foundation for the last “ve years. Its fantastic that you have someone in the community that is this interested in helping these kids,Ž Frost said. With a new school year starting, science fair research is right around the corner; opening up the opportunity to a new batch of kids. When the time comes, interested students can get their applications from their school science fair coordinator. For more information, contact the Whitaker Center at 239-590-7444.From Bill Nye to molecular biology PHOTO PROVIDED BY CCPSBack row: Freddy Raftis (MMS) and Cassidy Gibbs (MMS); front row: Rohan Sojan (PCMS), Marissa Schuler (PCMS) and Brianna Linares (PGMS) attended FGCUs Summer Research Opportunity this year Oozing lava-like streams of mozz, folded midline before being eaten pointy end “rst, a crisply crunchy crust. Theres nothing quite as sensual as the perfect slice. Its no wonder pizza was Americas favorite comfort food in a 2018 Sara Lee survey of 2,000 U.S. consumers. According to 2018s Pizza Power Report, a state-of-the-industry analysis by PMQ Pizza Magazine, Pizza consumers want their pizza the way they want it.Ž And they want it now. PMQ reached that seemingly foregone conclusion by weighing the rise of online ordering, social media promotion and quick-response fast-casual chains like Blaze Pizza and MOD Pizza. According to Consumer Reports, families now spend as much at restaurants as they do to “ll their fridge, so quality, price and speedy customer service are priorities. In short, every neighborhood needs a pizzeria. The Englewood-North Port-Port CharlottePunta Gorda corridor is packed with them „ 50 to be precise, including three new stores opening soon. Locally, fewer than half are chains, a market segment that Dominos still dominates. Rob Lee, co-owner of Robs Pizzeria in Englewood and, soon, North Port, summed up the equation: Good times and bad, people gotta eat. Everybody loves pizza. And anybody can feed a family of four with a pizza.Ž The markets big enough for everyone whos in it,Ž said Lees wife, Mikel. Everybody has a different opinion about who has the best pizza. So, theres always room for more.ŽRobs time to growOne unmistakable sign that youre ready to open a second pizzeria? Your team can handle everything if youre away from your restaurant. Robs Pizzeria ($-$$) owners Rob and Mikel Lee realized they were getting bored while the team handled their two-year-old eatery in Englewoods Merchants Crossing. Time to open another restaurant!Ž joked Mikel, currently at work with Rob on their second location in North Port, in the former Imperial Pizza location at 13001 Tamiami Trail. The North Port store embodies the perfect growth strategy for an already-busy pizza business. Unlike Englewood, it has no dining room and the Lees are planning only takeout and delivery of a smaller menu. With fewer employees, overhead is lower. If the concept works, it would be easy for us to scale and grow very fast,Ž said the couple.Pizza men never retire, they just peel offFinding pleasure in pizza isnt limited to those who consume it. Theres a palpable joy in life spent in ”our up to ones elbows. When asked why he kept opening pizzerias like Zios ($-$$) in North Port, Sal Aggimenti once said, Hey, this is all I know how to do!ŽPizza patriarchRick Barone, father of Pioneers Pizza ($-$$) founder Michael Barone, intended to retire after moving to Florida. Instead, he opened more pizzerias, including Barones La Pizzeria in Margate, Florida. He only recently retired for real, allowing eldest son Ricky to plow the proceeds from La Pizzerias sale into the Port Charlotte stores expansion. Ricky himself, a self-described pizza lifer,Ž now owns Pioneers Pizza while brother Michael starts up an af“liated food truck, Trippin on Pizza. Ricky also plans a separate takeout and delivery location, followed by a second sit-down restaurant. € € € Another local pizza guy „ lets call him RockyŽ „ is about to open a pizzeria in one of Port Charlottes few pizza-less strip malls. RockyŽ prefers to ”y under the radar until he gets his new place rolling, starting slow, with takeout and delivery, before going to full dining. After selling his popular New York-style pizzeria in a neighboring town, he lasted for only six months of retirement before mowing the grass and puttering got old. Its a sickness. I cant You can never have too much pizzaMore pizzerias want piece of local pie SUN PHOTO BY SUE WADE Mikel, Robert, 10, and Rob Lee will keep their original Robs Pizzeria, and add takeout and delivery from the North Port location.SUE | 2 Sue WADEThe Scene Standout 1937 Ford Street RodSee more on page 6 INSIDE: CLASSIFIEDSSATURDAY, AUGUST 11, 2018 Commitment to telling THE STORY is what Sun Newspapers is all about. Local government news, candidate pro“ les and election coverage help keep our readers informedand they rely on us. 78% of newspaper readers are registered voters.Call us at 941-205-6404adno=50539805€ Full color ads € Front of section Banner ads € Front page sticky notes € Inserts, brochures, palm cards € Custom direct mail € Digital advertising on yoursun.com Tell YOUR STORY with Sun Newspapers Political Advertising Solutions. C o all co adno=50539805 Tell Tll Tell YOUR YOUR YOUR with Sun N withSunN Po li ti ca l A PoliticalA Political A Solut Solut CONNECT WITHVOTERS

PAGE 11

Page 2 E/N/C www.yoursun.com The Sun | Saturday, August 11, 2018OUR TOWN stay away from it,Ž he said of the pizza biz. We always had a lot of Port Charlotte customers, so we came back this way.Ž And dont let anyone tell you there are so many pizza places because its easy,Ž he growled. When you get up at 5 a.m. to do the baking, it isnt easy.ŽPGIs own pizzaJoe Russo „ who, with his wife, Linda, now feeds Punta Gorda Isles from Brooklyn Joes „ is in the kitchen by 6 a.m. himself. Joe had his “rst pizza place at 20, in Bensonhurst, Brooklyn. Hes been in Florida 18 years, running two pizzerias on the east coast and one in Bonita Springs. We fell in love with this place,Ž he said of Punta Gorda Isles. But we always wondered why there wasnt a pizzeria right in the middle of it.Ž The answer: The buildout took a big investment. We really didnt want another restaurant. We were just going to do takeout with a couple of tables.Ž The best-laid plans. Now Brooklyn Joes occupies 3,000 square feet and has a spacious dining area with 62 seats. Most people think pizza is a cash cow, but its not if you use the best ingredients, like I do,Ž said Joe. Brooklyn Joes ($-$$), 941-621-8808, 1133 Bal Harbor Blvd., is open Monday to Saturday 11 a.m. to 9 p.m., with early-bird dine-in dinner specials Monday to Thursday 11 a.m. to 5:30 p.m. Beer and wine. Send restaurant and bar news and recommendations to columnist Sue Wade at suewade47@aol. com. Average price ranges are $ = inexpensive (under $10), $$ = moderate ($11-$30), and $$$ = pricey (over $30), including tip and beverage.SUEFROM PAGE 1 SUN PHOTOS BY SUE WADE Joe Russo makes dough for 10-inch slice pies at Brooklyn Joes in Punta Gorda Isles. Ricky Barone is the new owner at Port Charlottes Pioneers Pizza. By SCOTT LAWSONNORTH PORT EDITORNORTH PORT „ The Auxiliary Unit of American Legion Post 254 recently distributed packbacks for North Port-area students preparing for the school year. School starts Monday for Sarasota County schools. On Thursday, members of the post auxiliary unit hosted children and gave them the packbacks “lled with school supplies.North Port veterans group donates to kids PHOTOS PROVIDEDVolunteers with American Legion Auxiliary Unit 254 North Port show o backpacks they gave to area students preparing to return to school on Monday. Volunteers and students check out backpacks being distributed for North Port-area students at American Legion Post 254 in North Port.Spaghetti and meatball dinner fundraiserJohn Skis House of Breakfast, 502 King St., Punta Gorda, will host a spaghetti and meatball dinner at 5 p.m. on Sunday, Aug. 26. Tickets are $10 and includes salad, garlic cheese toast and beverage. Ticket proceeds to benefit the Animal Welfare League and are available at the shelter located at 3519 Drance St., Port Charlotte. For more information, call 941-625-6720.Womens Forum to meetThe Peace River Federated Republican Womens Forum will meet on Wednesday, Aug. 8, at the Twin Isles Country Club, 301 Madrid Blvd., Punta Gorda. The meeting will begin at noon and end at 1 p.m. (social time 11:30-12). Lunch is $20 for members and $22 for guests. For reservations, email: peaceriverforum@ gmail.com or call: 941916-7224. Reservations must be made no later than Wednesday, Aug. 1. Guest speakers will be the candidates for the Charlotte County Airport Authority: Kathleen Coppola, Rob Hancik, Julie Price, and Stan Smith.Summer FinaleCelebrate the end of summer with Clowns Like Us, Alley No. 3, from 1:30-3 p.m. today, Aug. 1 at Elsie Quirk Library, 100 W. Dearborn St., Englewood. Children ages 5-11 can enjoy face painting, stilt walking, magic tricks, balloon twisting, and more. Funding provided by the Friends of Elsie Quirk Library.Back to SchoolNorth Port hosts a back to School Resource Fair from 8:3011:30 a.m. on Saturday, Aug. 4, at the Morgan Family Community Center, 6207 W. Price Blvd., North Port. The event will feature 28 exhibitors which will provide a variety of information for families with children, including childcare, healthy living and nutritional information, children activities, mentoring information, educational programs, and more,Ž the city said. For more information, call 941-429-3700 or visit www.cityofnorthport. com/socialservices.Labor Day BashThe Labor Day Bash will be held from 4 p.m. to 9 p.m. on Saturday Sept. 1 on Taylor Street in front of the Old Historic Courthouse. Entertainment will be provided by American Made and the Gotta Luv It bands. Admission is free to this annual street party. Events sponsors with sponsorships are available. For full details of the marketing opportunities, email chamber@ puntagorda-chamber. com. COMMUNITY NEWS BRIEFS Alvaro Miguel Bada, M.D.Board Certi“ ed General SurgeonServing Charlotte County and Surrounding AreasDr. Bada provides the following services:18308 Murdock Circle #101 Port Charlotte, FL 33948941.255.0069 www.badamd.comda Vinci Robotic Surgery Appendectomy Hernia Repair Breast Surgery Colon & Rectal Surgery Thyroid & Parathyroid Gallbladder Surgery Skin Cancer Surgery Hemorrhoid Surgery Endoscopy adno=50538679 S ur ge g ry y h yr y y y oid g er e er e y g g g g er er y y ge ge g ry ry adno=50540104 Convertible Top InstallationConvertible Top Installation and Seat Upholstery All Years 5530 Independence Court Punta Gorda, FL 33982941-639-0437www.hydroe.com adno=50540081DONATIONS NEEDED! Your donation makes a big di erenceŽ Please Donate Clean, Usable Items. Call to schedule a pickup for large Furniture & AppliancesNow accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County.(941) 637-1981 (941) 460-3638SALVATION ARMY THRIFT STORES 1048 Tamiami Trail, Punta Gorda 3325 S Access Rd EnglewoodOpen: Mon. Sat. 9am 5pm Open: Tues. Sat. 9am 5pm Where Shopping Makes Cents charlottecountychamber.org adno=50539945 adno=50539943 deserves a breakEVERYONE ONE If youre responsible for helping a loved one recover at home from surgery, illness or injury, you know all too well these days are few and far between. Our respite / vacation program gives you the opportunity to take a break from these demands. Youll have the added peace of mind knowing they are receiving around-the-clock professional care. Whether you use respite care on a regular basis, or just for a special occasion, call to learn about our short stays and affordable rates. Call today.ManorCare Health Services Venice 1450 East Venice Avenue € Venice, FL 34292 941.486.8088 € manorcare.com/Venice 201 7 HC R He alth care LLC adno=54537505 2017

PAGE 12

The Sun | Saturday, August 11, 2018 www.yoursun.com E/N/C Page 3OUR TOWN In the following vignettes, four longtime residents reminisced with me about earlier days. Katherine Anderson Parks remembered attending the “rst church in town. Everything in town revolved around that church and the school. The minister was on a circuit. The church had no electricity, no running water. We had an outhouse. There were chairs in the church, no pews then.Ž Some people brought their own chairs to church, but Katherine said, We didnt do that, we didnt have an extra chair in our house.Ž Katherine continued, Another thing I remember concerning church: We went Sunday morning and Sunday night. We walked. We lived near what is now Artist Avenue and Old Englewood Road. You know, dress shoes were hard to come by for us in those days back in the 30s. So I would walk on my toes or I guess you would say the balls of my feet, on the road all the way back and forth to the church to keep from wearing out my heels. It was a slow process twice a day.Ž The church that Katherine spoke of was the “rst church building erected in Englewood in the late 1920s. The denomination was Methodist. It is now the Green Street Church Museum.Picking celeryFlorence White Geary remembered her uncles “ne farm and his celery “elds. Uncle Otto Gottfried had a ”ourishing celery “eld, going on into the early 1920s. I can remember so well watching him pack the celery. He had large crates and knew how to “t the celery heads in just right. He had a very precise system. I always wanted to help, but I was just a child and I was never allowed to. You know sometimes when I go by that corner, (State Road 776 and New Point Comfort Road), I can still smell the celery. It had such a special fresh odor.Ž The celery “eld property is now the location of the Pit Stop Auto Repair shop, and part of Merchants Crossing Shopping Center.Horsing aroundOscar Anderson remembered his football playing days. This would have been during the 1930s, we were still in high school. The “rst game of the season was over. We played on what used to be the KMI parade ground up in Venice. I think we played Arcadia. After the game we found out Jack Tate had gotten hurt. I remember he was yelling at the top of his lungs, Get me some Absorbine Jr.! This just shows you how much more sophisticated Jack was than the rest of us. I turned to somebody and said whats he yelling about? Whats that stuff? We didnt know what Absorbine Jr. was. Jack was one of our star players, so we had to do something to help him. So I got some horse liniment and rubbed on his cut and bruises. It smelled petty bad „ really bad „ and it stung. Jack had a fit when he found out I put horse stuff on him. He never let me forget that. Decades later he would remind me of that day and we would laugh. But you know we didnt have drug store medicines like we do today. Heck, we didnt even have a drug store in Englewood.Ž The KMI, Kentucky Military Institute, parade ground is now the large parking area adjacent to Venice Avenue.Defending the KeyThat same Jack Tate remembered an incident from World War II times he called crazy. We were in the war. There was a thought German submarines would come up on Manasota Key and maybe let a dozen Germans loose. So we patrolled the beach. Had two shifts. I would work till midnight on the early shift, because I had to get up early to open my store (Tates Market). So there we were over on the beach looking for Germans. Now heres the crazy thing about that, you know, Germans would have had pretty good guns and dynamite and all sorts of arms. I think one of us in my crew had a .22 caliber and somebody else had a .410 shotgun. Now, what in the world would we have done if we had found some Germans coming out of the Gulf? When I get to thinking about it, its right scary. But we were young, and nothing worried us, but its a good thing we never found any Germans.Ž Tates Market was located where Lemon Bay Funeral Home is today, on the corner of West Dearborn Street and Old Englewood Road. Diana Harris is a Sun columnist. She can be reached at diharris@co mcast.net.Some old memories of early Englewood residents PHOTO PROVIDED BY DIANA HARRIS Otto Gottfried packing celery. The celery “eld was where Pit Stop Auto Repair shop and part of Merchants Crossing Shopping Center are now located on State Road 776. Photo circa 1919. Diana HARRISColumnist Open to Women Ages 17-21 Get your application on line atwww.sunfiesta.netDEADLINE TO ENTER: OCTOBER 1ST, 20182018 Pageant winner receives a $ 1000 Scholarship1st & 2nd Runners-up each receive: $ 500 Scholarships 2017 Miss Sun Fiesta winner, Jillian SteffensPHOTO COURTESY OF PRION PHOTOGRAPHYPrint Sponsor Hosted byGondolier SunVENICELOCAL NEWS COVER TO COVER € FLORIDAS NO.1 WEEKLY NEWSPAPER adno=54537726 2018 Sun Fiesta Event Sponsors General Contractors Licensing & Examining Board … Aug. 16, 2 p.m., Conference Room 1, Sarasota County Operations Center, 1001 Sarasota Center Blvd., Sarasota. Call 941-861-5214 Human Services Advisory Council Funding Recommendation Meeting … Aug. 17, 12:30 p.m., Room 226, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2882 Planning Commission Public Hearing … Aug. 16, 5 p.m., CANCELLED Call 941-861-5000Keep light out of sight during sea turtle nesting season As summer continues and trips to the beach become more frequent, Sarasota County is reminding all visitors and residents to keep light out of sight during sea turtle nest ing season. The biggest threats to sea turtle survival are often man-made. Ac tivities disruptive to sea turtles are prohibited during nesting season, from May 1 through Oct. 31. Here are some ways you can help sea turtles beat the odds: and recreational items from the beach. beach so turtles have direct access into and out of the water. beach at night. marked nesting areas. extinguish or shield lights visible from the beach, or replace white high-intensity lighting with amber or For more information call the Sarasota County Contact Center at 941-861-5000 or visit scgov.net. Voters urged to consider voteby-mail is suggesting that Sarasota County voters consider voting by mail for the Aug. 28 primary and Nov. 6 general elections to save a trip to a polling place on election day. Vote-by-mail has been grow ing in popularity over the past several years and is a convenient alternative to election day voting, especially with longer ballots,Ž Turner said. The Nov. 6 ballot in Sarasota County will contain mul tiple questions, including 13 proposed amendments to the Florida Constitution, as well as county and municipal charter questions. In addition to questions, the No vember ballot, which is expected to be two ballot pages, will contain races for U.S. Senate, U.S. Con gress, Governor, Attorney General, sioner of Agriculture, State Senate, State House, County Commission, Charter Review Board, Hospital Board, School Board, several judicial contests, and a number of municipal and special district races. A voter, who would like a ballot mailed to him/her for the Aug. 28 pri mary election must make the request by 5 p.m. Wednesday, Aug. 22, while the deadline to request for the general election is 5 p.m. Wednes day, Oct. 31. Any voter can choose to vote by mail. A request for a vote-by-mail ballot may be submitted online at SarasotaVotes.com or by phone to 941-861-8618. Waters Stewardship workshop in September Register now for the Florida Waters tainability, this eight-session course uses expert presentations, hands-on cations exercises to give participants the tools to become stewards of the areas water resources. Water is a key driver of our health, environment and economy, and protecting our water resources is critical now and for the future. Water connects us all. We are connected to our streams and bays by our faucets and laundries, to our neighborhood ponds and lakes by our yards and streets, and to our regional and statewide neighbors by our surface and groundwater supplies. For more information about this course or available scholarships, contact Water Agent Abbey Tyrna at adno=54537704 Shop the avenues and enjoy wine along the way. Get your $10 wristband before the day of, at Venice Wine and Coffee, at 5 pm, day of, at the Kiosk in Centennial Park, or at the Burgundy Square Breezeway. For only $5 more ($15), enjoy the The VIP Wine Experience in the VIP Room at Made In Italy with hors doeuvres and signature wine samples sponsored by New Dawn Travelsadno=54537698 Family Owned and Operated for over 36 YEARS!!!CUSTOM TRIMINCORPORATED"We Are THE BEST At What We Do"23058 Harbor View Rd Port Charlotte, FL 33980941-624-4024 nickscustomtriminc.comCustom Interiors € Restorations Convertible Tops Installation & Service adno=50539852Visit Your Convertible Leak Specialists and Get a Lifetime Guarantee!!BACK WINDOW FALLING OUT?AUGUST SPECIAL 10% OFF any convertible top service with adExpires 8/31/18

PAGE 13

Page 4 E/N/C www.yoursun.com The Sun | Saturday, August 11, 2018OUR TOWN Recently, NPR published an article titled The 200 Greatest Songs By 21st Century Women.Ž Its a fascinating and comprehensive list, and invites deep introspection and discussion about 200 songs that have elevated, redefined and explored myriad new musical directions. In other words, check out this list and enjoy endless debatesŽ with friends and family. But what if you want more than just reading about these inspiring songs „ what if you want to take a listen and decide for yourself whats the best songs from the 21st Centurys female artists, and maybe discover some new artists and songs along the way? Well, Im here to tell you that you have an all-access pass to all this and more through an awesome app called Freegal Music. Download the Freegal Music app from iTunes, the Google Play store, or Amazon. You can also access Freegal from www.scgov.net/ library: On the left side of the page, under Library Resources, click on Mobile AppsŽ and scroll down until you see Freegal Music.Ž Visit scgov.freegalmusic.com/home and click Log InŽ and enter your library card number and your PIN. Or, if youre going the app route, just open the Freegal Music app, enter your zip code and select Sarasota County Libraries. Sign in with your library card number and pin number, and presto! You are now free to roam about and explore an (almost) limitless world of freeŽ and legalŽ music „ hence, FREEGAL. Browse through Freegals vast collection of 15 million songs across more than 300 different genres. You can also download or stream music through any compatible device, such as your smartphones, tablets, Kindle Fire, computer, etc. So, what are you waiting for? Check out Freegal music and find your new favorite Song of the Summer!Here are the library events for this week:Saturday€ Suncoast Writers Guild, 10 a.m.Monday€ Read With the Dogs, 3:30-4:30 p.m. Children can read with certi“ed pet therapy dogs from Suncoast Humane Society. This program encourages conversation and develops reading and communication skills. The dogs love the attention and the kids love the interactions! € Monday Night Movies at 5 p.m. Contact the library for movie titles.Tuesday€ Master Gardener Plant Clinic, 10 a.m.-noon.Get free answers to gardening and landscape questions. Made possible through a partnership with UF/ IFAS Extension Sarasota County. Call 941-861-9807 or visit sarasota.ifas.u”. edu/hort/plantclinic. shtml.Wednesday€ Eckankar, 6:30 p.m.Thursday€ The Magic Strings of Frankie PrestoŽ Book Discussion, 10:30 a.m.„ noon. Discuss The Magic Strings of Frankie PrestoŽ by Mitch Albom. Sent to America at age 9 with nothing but an old guitar, Frankie Presto achieves success on the mid-20th Century music scene before becoming overburdened by his ability to affect peoples futures through his music. For more information on library programs, services, and resources visit us at 100 W. Dearborn St., call the Sarasota County Contact Center at 941-861-5000, or visit scgov.net.Quirk Library is your key to FREEGAL music Amie LEMIREColumnist Iam getting ready to take a few weeks vacation here in our own little corner of paradise. The beaches around here have sadly not been so great lately, so we are taking a few days to visit the east coast of Florida near Daytona and St. Augustine. The summer is racing by and that means that Pioneer Days is coming soon. Coming up next weekend is the Little Miss & Mr. Englewood Pageant. Now in its 47th year, the Little Miss & Mr. Englewood Pageant is a Pioneer Days tradition. The Pageant evolved out of the Miss Englewood Beauty Pageant dating back to 1971. This years pageant will be held Aug., 18 at the Lemon Bay Performing Arts Center at Lemon Bay High, 2201 Placida Road, Englewood. Registration begins at 9 a.m. and the pageant starts at 11 a.m. Get out your bowling shoes for the Community Charity Bowl at the Englewood Bowl, 299 S. Indiana Ave., on Aug. 19 from 2 p.m. to 6 p.m. The fun continues Friday night Aug. 24 from 6 p.m. until 9 p.m. with the Kids Shipwreck Dance at the SKY Academy, 881 S. River Road. The theme for the night is A Journey in TimeŽ with prizes for kids aged 8 to 12 for the best costume related to this theme. This is a lock-in event meaning kids must be signed in and out by an approved adult. The event is free and includes pizza and bottled water. The event is hosted by SKY Academy along with the Englewood Community Coalition, Fellowship Church of Englewood and the Englewood Pioneer Days Committee. Bring the kids in their costumes for some shipwreck dancing fun. ChalkFest 7.0 is in its seventh year of fun on Aug. 25 from 9 a.m. until 2 p.m. at the Englewood Recreation Center, 101 Orange St., just a couple blocks north of West Dearborn Street. This is a free family event and the first 250 artists to register receive free chalk. Registration begins at 8 a.m. and artists can begin making Dearborn Street their canvas for chalk at 9 a.m. Make a day of it with a picnic and have fun putting together your own chalk masterpiece. Teens have their own Shipwreck Dance at the SKY Academy on Aug. 25 from 6 p.m. to 9 p.m. This is a lock-in event meaning kids must be signed in and out by an approved adult. The event is free and includes pizza and bottled water. The event is hosted by SKY Academy along with the Englewood Community Coalition, Fellowship Church of Englewood and the Englewood Pioneer Days Committee. Come hang out in costume for some shipwreck dancing fun. On Aug. 26, the Lemon Bay Womans Club is hosting historical tours of Englewood from 1 p.m. until 4 p.m. A printable map will be available online with a little history and pic tures at www.engle woodpioneerdays.com. After that we are in the home stretch for Labor Day Weekend and all the great Pioneer Days activities. Start on Saturday Sept. 1 with the Cardboard Boat Races and then go to the Shipwreck Dance at Pioneer Park on the 300 block of West Dearborn Street. Sunday bring your babies to the Diaper Derby, and Monday is the big parade and fun at the festival. Go to the Pioneer Days website at www.englewoodpioneerdays.com for all the details. Thank you to all the Pioneer Days Committee members and sponsors for putting together this great community event. Hope to see you all there. The Englewood Charlotte Library is at 3450 N. Access Road, Tringali Recreation Complex off State Road 776.Pioneer Days celebration are coming Lynda CITROColumnist COMMUNITY NEWS BRIEFSWild Hog WildThe Charlotte County Republican Clubs will host a Wild Hog WildŽ event from 11 a.m. to 3 p.m. on Saturday, Sept. 15 at Punta Gorda, BayFront YMCA, 750 W. Retta Esplanade. Ticket price is $35 per person and includes Big Johns specials of pulled pork, barbecue chicken, baked beans and more. Bluegrass music will be provided by the Florida Mountain Men. For more information or to purchase tickets, contact GeneMurth@comcast. net, 941-258-2080 or ClairePhelen@comcast. net, 941-575-0734.AMVETS KaraokeEnglewoods new AMVETS Post 777, 3386 N. Access Road, sponsors Karaoke Night with pizza at 6 p.m. each Monday. The only exception is the second Monday, which is the groups monthly meeting. All veterans and guests are invited. Post 777 is one-year old with 100 members. For membership information, call Andy Hackleman at 941830-5082, or email him at a.hackleman@ yahoo.com.Borrow a life jacketThe Englewood Coast Guard Auxiliary, 1929 Englewood Road (State Road 776), has life jackets for lending. Grandkids coming into town? Your own kids got bigger? Stop by and borrow one or more for free, courtesy of the Coast Guard Auxiliary and the Sea Tow Foundation. Life jackets are available in all sizes, 24/7 in a rack front of the building. Please return the life jacket when you are “nished. For more information, visit www.coastguardenglewood. com or call Dane Hahn at 941-370-3555.School suppliesAMVETS Post 2000 Ladies Auxiliary is seeking school supplies for Glenallen Elementary School in North Port, including No. 2 pencils, erasers, crayons, scissors, glue and glue sticks, crayons, color pencils, dry markers, highlighters, supply boxes, pencil bags, rulers, note book papers,Ž the group said. The school supply drive goes until the “rst week of August. Those wanting to donate can drop off items at AMVETS Post 2000, 401 Ortiz Blvd., Warm Mineral Springs. Monetary donations will also be accepted. For more information, call 941-429-1999.Riders dinnerAMVETS Post 312 Riders hosts a T-bone steak dinner from 4:30-6:30 p.m. Aug. 4. Dinner includes the steak cooked-to-order, baked potato, dessert and salad for a cost of $12. Tickets must be purchased by today. The post is located at 7050 Chancellor Blvd., North Port. For more information, call 941-429-5403. adno=720061 adno=50539462 Limit 1 coupon per transaction. Cannot be combined with any other o ers or discounts. Cannot be used on Moe Monday. Expires 9/8/18. Good at North Port and Port Charlotte Moes.MOE MONDAY!$5 Burritos or Bowls EVERY Monday 3pm-close with free chips and salsa! Monday-Saturday 11am9pm Sunday 11-8SENIOR SUNDAYS!Seniors (age 60+) get 25% OFF all day SUNDAYS!ALWAYS FREE CHIPS and SALSA!NORTH PORT5668 Tuscola blvd. North Port, FL 34287 941-564-8024PORT CHARLOTTEShoppes of Port Charlotte 1804 N. Tamiami Trail, Unit E-1 Port Charlotte, FL 33948 941-979-5167 $2 OFF $10 OR MORE Try Moes WORLD FAMOUS QUESO FREE! GET A FREE SIDE OF QUESO WITH ANY PURCHASE.Limit 1 per person. Cannot be combined with any other discounts or o ers. Cannot be used on Moe Monday. Expires 8/31/18. 2 0 1 8 0 8 1 1 o t e n c 1 4 p d f 1 1 0 A u g 1 8 2 2 : 0 1 : 3 5

PAGE 14

The Sun | Saturday, August 11, 2018 www.yoursun.com E/N/C Page 5 OUR TOWNadno=50539464Advertisement Advertisement HOME GARDEN SUN COAST As I was vacationing in the Florida Keys last week, I was reminded of those naughty hurricanes Donna, Betsy, Andrew, Frances, Jeanne and Irma and the absolute need to armor your house against them. I was also reminded of the need to save money. We know that hurricane shutters protect your most prized possessionyour home-but they can also save you money by reducing your homeowners insurance rates. How? It may be as easy as 1, 2, 3. 1: Choose Your Hurricane Protection There are many types of hurricane shutters on the market today. Hurricane fabric is strong, affordable and easy to deploy. Its great for folks who want to enclose their entire lanai, porch or garage. The greater demand, however, is for rolldown hurricane shutters, accordion hurricane shutters, and clear hurricane panels. 2: Schedule a Wind Mitigation Inspection After your hurricane shutters are installed, schedule a Wind Mitigation InspectionŽ with a certi“ ed Home Inspector. To “ nd an inspector in your area, either Google Home InspectorsŽ for your city. The inspection will take about an hour and the inspector will “ ll out a form called the  Uniform Mitigation Veri“ cation Inspection Form. Ž Catchy name, right? 3: Notify Your Insurance Company All thats left to do is send the form to your insurance company. Insurance Companies know that if you have Miami/Dade or Florida Building Code approved products you are less likely to have damages to your home…up to 40%. The problem is that insurance companies like the higher premiums for revenue but not the payout when a storm does hit (and it will). Since 2002 new homes built in Florida are required to have storm protection. Insurance companies know this but will not give you a discount without having it inspected by a State Licensed Mitigator who performs the same task that our local county and city permitting of“ ce performs. So if you plan on putting hurricane shutters on your home, know that once its installed call a state mitigation company and have your home inspected. Your insurance discount may not be as large as others, but it may let you keep a little more money in your pocket. Harpers stays committed to ensuring you receive your homeowners insurance deduction. We are partnering with D & D Garage Door, and Island Insurance to complete your hurricane protection inspection. Contact Susan at 941-629-2400 to protect your garage door, and Mary at 941-2449575 for a consultation about your insurance policy. Call Harpers today for your expert consultation at 941-629-3490. Start saving $$$ today! HURRICANE INS SAVINGS adno=50539765 ank You for Voting Us #13785 Tamiami Trail € FriendlyFloors.com Port Charlotte 941624 0077 € Punta Gorda 941637 0777 Introducing Wood Without CompromiseBuilt to withstand real life Waterproof & Pet Proof adno=50540092 adno=50538363 € Serving Charlotte County & Surrounding Areas Since 1986 € 24 Hour Emergency Service € State Certi“ ed Mold Remediation € Over 30+ Years Experience941.766.01152144 EL JOBEAN ROAD PORT CHARLOTTE, FL 33948 Licensed € Bonded € Insured Lic.#CGC1519246www.HappyHomeServices.netThe Company That Does It AllŽ Specializing in Kitchen and Bathroom Remodeling 2006-2017 sometimes there just arent enough chairs. Waterproof 100% Kidproof Petproof Just like your friends, COREtec flooring is warm, inviting and comfortable. So spread out and relax...because COREtec is the perfect fit for your life. find out more at usfloorsllc.com FLOORS...becauseadno=50537027 261 W. Marion Ave Punta Gorda, FLOther Locations in Fort Myers & Naples M-F 8am to 6pm Sat 9am to 5pm € Sun 1pm-5pm Family Owned & Operated Since 1951(941) 639-2610hessler” oors.com $2.89 Starting At sq. O er Ends: 9/7/18 H ARPERS Since1980 (941)629-3490Locally owned and operated HARPERS1980.COM€Cost-Effective € High-Quality € Built to Last e e € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € H H H H H H H H H H H H H H H € € € € € € € € € € € € € € € € € € € € € € € € € € € C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C y y y y y y y y y y y y y y € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € B B B B B B B B B B B B B B B B B B B B B B B B B HARPERS Harpers Hurricane Protection and Screen EnclosuresHas e Complete Storm Protection For Your Home!Protect your home while adding enjoyment to your everyday life.since 1980 adno=50538364 2 0 1 8 0 8 1 1 o t e n c 1 5 p d f 1 1 0 A u g 1 8 2 1 : 3 5 : 4 9

PAGE 15

Page 6 E/N/C www.yoursun.com The Sun | Saturday, August 11, 2018 OUR TOWNWHEELS Not one but two featured cars are owned by the same telephone company retiree, Lynda Miller, born and raised in West Trenton, New Jersey, now since 1998 a resident of North Port. Her interest in old automobiles goes back to the 1950s-1960s as a kid sometimes hanging out at her granddads machinist business in Trenton. There he made or remade parts for whatever, including anything related to cars, etc. She and her parents lived in West Trenton, attended local schools and at age 16, and bought with money earned at a parttime job, a used 1960 blue Austin Healey Sprite Roadster. Through determination and practice Lynda taught herself how to drive its four-speed manual transmission using the ” oor mounted shifter lever. It was a really fun car, especially when the top was down. After graduating high school this young lady became employed at the nearby New Jersey Bell Telephone Company. Most any telephone company throughout the USA was considered a good occupation. (Im sure senior readers of this column remember those days.) Lynda transferred to Lake Hopatacong, New Jersey, later to Freehold, New Jersey, then moved to Laurel, Maryland, near Washington, D.C., with Bell Atlantic, and “ nally became an employee of Verizon before retiring in 1998. Along the way as the years went by she gave the Sprite to a cousin who needed a car and wanting something different and more powerful found a 1929 Ford Coupe modi“ ed to a hot rod complete with a high-powered 350 Chevy engine, so powerful that when it was revved up and let out the clutch the front wheels would raise off the pavement. After some body and fender work was smoothed out, a metallic red paint job pleased her and others at car shows. Eventually it was sold and she got on with personal matters. This mature lady married and settled down some but car fever was in her veins thus worked alongside her entrepreneur husband buying, “ xing and selling all kinds of vehicles making good money.Ž They enjoyed traveling to various countries via cruise ships as mini vacations for years up until he passed away January 2016. Alone, doing needle point, crocheting and painting as an artist using plastic paint plus raising indoor plants was OK but yearned for another unique old car. Craigslist had a blue 1937 Ford Slant Back that was professionally built and located near Trenton. Her cousin nearby visited the seller, inspected it carefully, gave approval and arranged for shipping to Florida. She was satis“ ed, however some steering and suspension parts needed to be replaced, otherwise “ ne. Its equipped with power everything, has cold A/C and electric hidden door opener controls, plus the fancy alloy wheels. The nickname for this unusual street rod is Blue Sapphire.Ž Lees photos prove it is one sweet rideŽ and Lynda told me she really likes its performance, looks both inside and out plus the ooooh so cold A/C. The picture of Willow,Ž a 13-month-old Yorkshire Terrier, her dog, came out nice too. Moving on to the always garaged, white 1991 Corvette that was purchased in Lake Wales, Florida twoand-a-half years ago is loaded with power options and cold A/C. She enjoys the body style, get up and go and those eyecatching fancy wheels. Her mom nicknamed it White LightningŽ. North Port lady loves her vintage cars SUN PHOTO BY LEE ROYSTON One sharp standout 1937 Ford Street Rod which the owner nicknamed Blue SapphireŽ with “ ve spoke alloy wheels and neat painted side stripe. Eyecatcher if there ever was one. SUN PHOTO BY LEE ROYSTON Lynda Miller, owner of todays featured car, with her Yorkshire Terrier „ Willow. PHOTO PROVIDED Frontal view of the sleek 1991 Corvette, note the special alloy wheels. UPCOMING EVENTSTuesday, Aug. 14, 4 to 7 p.m. Free Open Cruise In Montys Restaurant, 2515 Tamiami Trail, Punta Gorda (between Advance Auto and Dunkin Donuts south of Airport Road), assisted by Vintage (formerly Veteran) Motor Car Club of America SW Florida Region. Open to any year, make or model collector type car/ truck/motorcycle including modified. BOGO meal to show participants. For information contact Lee 941-626-9359. Thursday, Aug. 16, 4:30 to 8 p.m. Vintage (formerly Veteran) Motor Car Club of America SW Fl. Region Collector Car Display during Punta Gorda Downtown Merchants Alive After Five 149 W. Marion Ave., Punta Gorda (between F.M. Dons and the Big Blue Turtle) Non-modified vehicles at least 20 years old and Special Interest Automobiles welcome. This has been our only location for the past 10 years. Don and Lee Royston 941-6269359 or 941-626-4452. Collector Car Events Information: Larry Day of Lee County has Cruise In and show information from Naples to Sarasota and east coast. Access his website www.larrycruisinlistswfl.com for all the details. Similar but somewhat different hobby happenings log onto www.musclecarcity.net You may also contact DJs: Tommy Brooks „ 941-815-6204 or Randy Wright 941-380-0650. ROYSTON | 7 All sales nal. Please notify us at time of ticket purchase for any special needs seating requirements.adno=720077 Oer for new and qualifying former customers only. Important Terms and Conditions: Quali“cation: Advertised price requires credit quali“cation and eAutoPay. Upfront activation and/or receiver upgrade fees may apply based on credit quali“cation. Oer ends 11/14/18. 2-year commitment: Early termination fee of $20/mo. remaining applies if you cancel early. Included in 2-year price guarantee at $59.99 advertised price: Americas Top 120 programming package, local channels, HD service fees, and Hopper Duo for 1 TV. Available with 2-year price guarantee for additional cost: Programming package upgrades ($69.99 for AT120+, $79.99 for AT200, $89.99 for AT250), monthly fees for upgraded or additional receivers ($5-$7 per additional TV, receivers with additional functionality may be $10-$15). NOT included in 2-year price guarantee or advertised price (and subject to change): Taxes & surcharges, add-on programming (including premium channels), DISH Protect, and transactional fees. Premium Channels: After 3 mos., you will be billed $30/mo. for Showtime, Starz, and DISH Movie Pack unless you call to cancel. Other: All packages, programming, features, and functionality and all prices and fees not included in price guarantee are subject to c hange without notice. After 6 mos., if selected you will be billed $8.99/mo. for DISH Protect Silver unless you call to cancel. After 2 years, then-current everyday prices for all services apply. For business customers, addition al monthly fees may apply. Free standard professional installation only. SHOWTIME is a registered trademark of Showtime Network s Inc., a CBS Company. STARZ and related channels and service marks are property of Starz Entertainment, LLC. BDRIVE_22693Quality Tv Sales & Service(941) 426-177314212 S Tamiami Trail North Port, FL 34287 www.qualitytv.comShop local for superior customer service today! All oers require credit quali“cation, 2-year commitment with early termination fee, and eAutoPay. Prices include Hopper Duo fo r qualifying customers. Hopper, Hopper w/Sling, or Hopper 3 $5/mo. more. Upfront fees may apply based on credit quali“cation. Fees apply for additional TVs: Hopper $15/mo., Jo ey $5/mo., Super Joey $10/mo.AMERICAS TOP 120190Channels$59.99/mo. Smart HD DVR Included 2-Year TV Price Guarantee Dont miss a thing.GET THE MOST COLLEGE FOOTBALL* AND NFL REDZONE INCLUDED WITH DISH. *Based on a comparison of nationwide TV providers as of April 2018. Multi-Sport included at no additional cost until 1/3/19 with packages starting at $69.99/mo. adno=720806 Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com ADNO=54539339

PAGE 16

Both ar e keepersŽ and wont be sold off like the other special interest cars owned in the past including a 1968 Ford Mustang GT, a 1980 Toyota Supra liftback, a 1970 GTO convertible plus a 1994 Pontiac Sunbird CV bought new and kept until 2016 because it was a fun car. Currently the family vehicle, a 2000 Pontiac Bonneville sedan, is driven often as transportation to carry her 89-year-old mother, Louise Buckley, who recently stopped driving and lives in a house in South Venice formerly owned by her father (the machinist) since 1960. Look for Lynda Miller out and about at auto-related events in Sarasota, Charlotte and Lee counties when the weather is calm in one of her beloved cars. News Alert: the 10 millionth Mustang came off the assembly line at the factory in Flat Rock, Michigan Wednesday 8/8/18. It was a 2019 GT Convertible painted Wimbledon White the same color as the 1964.5 Mustang Convertible. Tip of the week: Be alert to neighbors having roofs and driveways pressure washed. Move any vehicles that are normally parked outside nearby. Many cleaning companies use chemicals or heavy duty detergents when performing such a job. These products, even a “ne mist may cause permanent paint damage, especially in hot weather. To avoid possible liability some “rms hand deliver a notice to people living close by the day before the cleaning is to begin. Remember the old adage, an ounce of prevention is worth a pound of cure! Please Note: Muscle Car City Annual Adult Membership Pass is back! $50 plus tax. It could be a great gift that keeps on giving for that car person in your life. Information: 941-575-5959. Don Royston is president of the Vintage (formerly Veteran) Motor Car Club of America SW Florida Region and may be reached at 941626-4452 or leekr42@ embarqmail.com.ROYSTONFROM PAGE 6 The Sun | Saturday, August 11, 2018 www.yoursun.com E/N/C Page 7OUR TOWN SUN PHOTO BY LEE ROYSTON Rear quarter of the 37 Ford Street Rod. Note two-piece rear window, chrome dual-exhaust pipes protruding from under the back bumper. SUN PHOTO BY LEE ROYSTON Fully custom interior dash, instrument panel, radio with tilt steering wheel on column, fancy steering wheel equipped A/C & console automatic-transmission shift lever SUN PHOTO BY LEE ROYSTON 350 cubic inch Chevy engine with special Holley carburetor & air “lter producing 350 HP carefully tucked under cars gleaming hood PHOTO PROVIDED Lyndas 1991 Corvette nicknamed White LightningŽ by her 89-year-old mother Louise Buckley. Dear Car Talk: Did power tools cause a lot of problems when “rst used to tighten lug nuts? We were with Mom in the 1972 VW Van and heard a loud clunking on the front passenger side. Mom pulled over, and we removed the hubcap to “nd one lonely lug nut in place „ the rest had sheared off! Was it an overtightening problem? „ Theresa Probably. Unless it was an ex-boyfriend problem. It is hard to control the torque (twisting power) of air-powered impact wrenches. And „ as you would expect „ most mechanics preferred to err by making them too tight rather than too loose. But as you and Mom learned, too tight isnt so good either. They can be tightened so much that they stretch the lug bolts themselves, and weaken them to the point where they can break off. Youre lucky you stopped when you did, because those VW Vans didnt run very well on three wheels. They regularly crossed the country on three cylinders, but not on three wheels. Now there are things called torque sticksŽ that help prevent overtightening. Each torque stick is rated for a certain amount of torque. It goes between the air wrench and the lug nut. And once it reaches its maximum torque, it starts to slip, which limits the amount of force that can be applied to the lug nut. Torque sticks work well „ as long as the mechanic uses them. And as long as he doesnt keep hammering away at the lug nut after the stick starts slipping. Our guys often will put a torque wrench on a couple of random lug nuts after theyre tightened, just to check that theyre tightened correctly. A torque wrench measures how tight the lug nuts are. So if a lug nut is supposed to be tightened to, say, 85 footpounds, and the torque wrench says it took 300 foot-pounds to remove it, the mechanic knows that somethings wrong. But we see less of that these days, because weve actually switched over to battery-powered tools. The great advantage of battery-powered tools, at “rst, was that you could reach into places that a bulky air wrench just couldnt reach. And you didnt have to worry about dragging the air hose into these little spaces along with you. But we also discovered that its much easier to control the torque on a battery-powered impact wrench. Theyre not perfect. If we come across a lug nut thats been really overtightened by some animal at another shop (or by one of the animals at our shop), sometimes the battery-powered wrench just doesnt have enough torque to get it off. Then we have to drag out the air wrench to remove it. But we use battery-powered wrenches exclusively for lug nuts now. And youll be glad to know we havent sheared off a lug bolt in days, Theresa! Valve tightening is unique to Honda, requiring adjustment. Dear Car Talk: My Honda dealer says the valves on my 2013 Honda Accord should be adjusted. As I write this, the car is about to hit the 100,000-mile mark. Do I really need to pay $150$200 to adjust the valves? And how come my dealer also says I dont have to replace the timing belt (not that Im complaining)? Thanks. „ Steve Yes, you do have to adjust the valves, Steve. And $150 to $200 is the right price. This is a problem that seems to be unique to Honda: Hondas valves have a tendency to get too tight. On most cars, valves get looser over the years and start to clatter. But Honda valves tighten up, so you dont get any warning noise. Hondas are prone to something called valve seat recessionŽ (Im sure we all remember the great valve seat recession of 2008): The constant pounding of the valves into the valve seats actually drives the valves further into the cylinder head. Over time, that movement causes the valves to tighten up. The danger is that if you dont adjust the valves, the valves stop closing completely. Then the hot combustion gases can sneak by a valve and burn the edges of it. We mechanics call that burning a valve.Ž Fixing it requires a valve job, which we mechanics call a boat payment.Ž So its well worth a couple of hundred bucks to adjust the valves, even though nothing seems to be wrong. And most likely, this will be the only time youll ever have to do it. Because by the time this car has 200,000 miles on it, youll probably be driving a 2023 Accord. And the reason you dont need to replace your timing belt, Steve, is because your Accord doesnt have a timing belt „ it has a timing chain. Got a question about cars? Write to Ray in care of King Features, 628 Virginia Drive, Orlando, FL 32803, or email by visiting the Car Talk website at www.cartalk.com.Sheared off lug nuts likely due to overtightening by air wrenchBy MIKE HOUSEHOLDERASSOCIATED PRESSFLAT ROCK, Mich. „ Ford Motor Co. marked production of the 10 millionth Mustang with celebrations Wednesday at the automakers headquarters and at the Flat Rock Assembly Plant where the iconic sports car is made. A parade of Mustangs from 1964 to the present day rolled into the parking lot at the Dearborn headquarters before making the 30-minute drive „ complete with police escort „ to the Flat Rock complex. There, the cars were organized into a configuration that spelled out 10,000,000.Ž The commas were represented by the first Mustang produced and the 10 millionth, a 2019 Wimbledon White GT V8 six-speed manual convertible. Mustang is the best-selling sports car of the last 50 years in the U.S. and the worlds top-selling sports car for three years in a row, according to company analyses. Today, when we say the word, Mustang, isnt it amazing that you dont think of the horse? You think of the vehicle,Ž Ford CEO Jim Hackett said at the Dearborn gathering after strolling through the lines of sports cars. Its changed the perception because of its popularity.Ž During its 54-year production history, the Mustang was built in San Jose, California, and Metuchen, New Jersey, as well as at the original Mustang production facility in Dearborn. These days, Flat Rock is the home of the Mustang. Technically, the cars first home belonged to Gail Wise, who holds an important place in Mustang lore. Ford says that I am the first person to buy a Mustang,Ž the Park Ridge, Illinois, resident said while standing next to her prized possession outside Fords office complex. Then a 22-year-old school teacher, Wise strolled into Johnson Ford in Chicago on April 15, 1964, and left the owner of a brand-new car „ one that still resonates with so many. Fifty-four years ago I bought a car, (and) were still talking about it,Ž said Wise, who bought the baby blue Mustang for $3,447.50. I said I feel like a movie star at 76 as well as I did at 22.ŽFord celebrates production of 10 million Mustang sports cars In this photo provided by the Ford Motor Co., Mustang vehicles are parked to spell out 10,000,000Ž on a parking lot at the Flat Rock Assembly plant, Wednesday, Aug. 8, in Flat Rock, Michigan The commas were represented by the “rst Mustang produced and the 10 millionth, a 2019 Wimbledon White GT V8 six-speed manual convertible. AP PHOTOSA 2019 GT Mustang, the 10 millionth Mustang built by Ford, is displayed at the Flat Rock Assembly plant, Wednesday, Aug. 8, in Flat Rock, Michigan. Ray MAGLIOZZICar Talk Columnist THURSDAY IS FREE APPRAISAL DAYIF YOU ARE INTERESTED IN SELLING YOUR UNUSED OR UNWANTED GOLD JEWELRY, DIAMONDS, WATCHES OR OBJECTS DART, SELL IT TO US. WE OFFER A FREE CONSULTATION SERVICE TO HELP YOU DETERMINE WHICH ITEMS ARE OF VALUE. PERHAPS SEVERAL HUNDREDS OF DOLLARS.€ DIGNIFIED PRIVATE CONSULTATION € LOCAL PEOPLE YOU CAN TRUST € HIGHEST PRICES PAID IMMEDIATELYWE BUY OLD FAMILY JEWELRY€ DIAMOND PINS € GOLD WATCHES € PLATINUM JEWELRY € OLD CUT DIAMONDS€ We also provide written appraisals for insurance at reasonable prices.347 W. VENICE AVE € ISLAND OF VENICE488-2720ROLEX WATCHES HIGHEST PRICES PAID € DINNER RINGS € POCKET WATCHES € SILVER OR GOLD BOXES € ANTIQUE JEWELRY € GOLD COINS € CARTIER & TIFFANY JEWELRY € ROLEX WATCHESadno=54533583

PAGE 17

Page 8 E/N/C www.yoursun.com The Sun | Saturday, August 11, 2018OUR TOWNBy GARY BROWNSUN CORRESPONDENTENGLEWOOD „The Englewood Cats Pop Warner program is gradually gaining players, but there are still some open slots. Right now, were looking to have teams at the Junior Varsity level, Pee Wee, Mitey Mite and Tiny Mites,Ž said Englewood athletic director Lonne Moore. We have around 17 players on both the (Junior Varsity) Panthers and Wildcats (Pee Wees) teams. We have around 16 players on the Mitey Mites (Bobcats), but we only have nine or 10 on the Tiny Mites (Tigers). We should get some more this week as school is starting.Ž The Cats practiced last week, and will likely put on pads for practice starting today or Thursday. Players need 10 hours of practice before they can practice in pads. Besides Moore as the Junior Varsity head coach, John Woldington is the Tiny Mites coach, and Ryan Bryant will be the Mitey Mites coach. The other coaches havent been named yet. This is Bryants “rst year as a head coach and hes excited about the season. Weve got some big kids back,Ž he said. We also have some kids up from the Tigers. They seem to have a lot of talent.Ž The Cats will host the 2018 fall jamboree at the San Casa Complex for the older division teams Aug. 18. The Varsity, Junior Varsity, Pee Wee and Junior Pee Wee teams will play. North Port will host the jamboree for the Mitey Mites and Tiny Mites teams Aug. 19. Organizations from the Charlotte-Sarasota counties area will participate. The of“cial Peace River Conference regular season will begin Aug. 25. Englewood will play teams from both Division 2 and Division 3 this season. Theyll also play some more teams from the Sarasota-Charlotte counties area, including North Port, Charlotte, Venice, Port Charlotte and Sarasota. Following the regular season, there will be conference playoffs. After that season, the winter ”ag football season probably will begin around the “rst week in December. For more information, registration forms and schedule, visit www. englewoodcats.com.Englewood Pop Warner needs more football players TODAYAMVETS POST 777, Amvets Post 777 canteen open everyday 11-9 p.m.. Vets are always welcome to join@3386 N Access Road Cornhole 12:30 p.m., Corn hole indoors 12:30 sign in „$2 per game. Games start 1 p.m.. Rotonda Elks, bring a friend or two or come solo. Bingo, VFW 10178 Auxiliary 550 N. McCall Road. Englewood 1:00 -3:30 p.m. Public Welcome. 941 474 7516 Karaoke Night, Bar menu is served for lunch. Karaoke with Al & Marilyn starts at 6, 30 PM. 3436 Indiana Road. 697-3616. SUNDAYEagles Breakfast, $7, 8:30-11:00 am, the Eagles, 250 Old Englewood Road. 941-474-9802 Membership drive, open to the public Cheerleader Car Wash, Port Charlotte bandits fundraiser, 9-3, Charlotte State Bank & Trust Peachland office, 24163 Peachland Blvd. 627-0038 AMVETS Post 777, Amvets Post 777 welcomes Vets to join Charlotte County only Amvets Post. 11-9 pm 3386 N Access Road Chicken Bbq, Masons BBQ Chicken.1/2 chicken, 3 sides, desert & drink. $10 donation. 11:30 am-1 pm. PUBLIC WELCOME. 941-525-7212 Broasted Chicken, Best Broasted Chicken Dinner $8.50 2-4 p.m. Dine in or take out. Rotonda Elks, members & guests. Club closing at 6 Sunday Blue Plate, Beef Strogranoff $6:00 VFW Aux. Englewood 550 N.McCall Road.4:00-6:00 p.m. Dine In or Carry Out 941-474-7516 FellowshipChurch YFF, FC YFF/Blast is for young families w/ kids to get together for fun & food. Its held at Rotonda Park @ 5:30 p.m. 475-7447 Karaoke @ the Eagles, with Gil & Rhonda from 6-9 pm at the Eagles, 250 Old Englewood Road, 941-474-9802. Member drive. Food available to 8 pm Bar Bingo, Sunday Bar Bingo starts at 6:30 PM. Get here early to get your seat. Come out and Play! 3436 Indiana Road. 697-3616 MONDAYCrafting, Handmade items avail or help us create one of a kind crafts, Lemon Bay Womans Club, 51 N. Maple, 9:30-12:30, 681-2048 Table Tennis, Englewood Sports Complex, 9:30-12:30p, 941-861-1980. $2 to play! All levels welcome. Euchre, Euchre Every Mon & Wed @ l:00 PM VFW Post 10178, 550 N McCall Road., (941)474-7516 Come join us! Open Play Pickleball, Englewood Sports Complex, 1-4p, 941-861-1980. $2 to play! All levels welcome. Open Music Jam, 6-9 every Monday. Indian mound Park210 Winson ave Englewood fl 34223941-786-6116 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS TODAYDeep Creek Elks 2763, Deep Creek Elks 4-9:30 p.m. Prime Rib, Fish & more 58 p.m. Sensations 6:30-9:30 p.m. Reservations: 941-249-8067 PG farmers market, 8-12 taylor & olympia 941-391-4856. Fresh produce, olives, oils & vinegars, bakers, cheese, seafood and music and more. Am.Leg.110 Breakfast, Canteen is open for Breakfast 9-11. Open to the Public Youth Group Car Wash, Rock Calvary Chapel, 9 a.m. to noon, Charlotte State Bank & Trust Punta Gorda office, 2331 Tamiami Trail. 639-2511 Health Ministry Day, 9:15-1:30, Worship Serv. Creation Health Seminar/Diabetes Seminar by Drive Lenita Hanson MD, 3:30-6:30 p.m. 436 Barrett St. Tai Chi @ Faith, All are welcome to come and learn Tai Chi moves on Saturday 10 a.m., Faith Lutheran, 4005 Palm Drive, PG 33950. CCDems Club, 10:30 am 3596 Tamiami Tr Sunnydell Plaza #102 Port Charlotte FL 33952 941-258-3542 speaker & election discussion Eagles, Eagles 23111 Harborview Road PC 941-629-1645 dinner 5-8 Bingo 1-4 open mic by S & H Bingo, Cultural Center 2280 Aaron St. 10:45 a.m.-3:30 p.m.. Game packs start at $13. Over 25 games w/ payouts up to $250. 625-4175. Punta Gorda Elks, 11-2 Lunch, 3 p.m. Tiki open, 5-8 Dinner, 6 p.m. QnHrts, 6:30-9:30 Music/Three of a Kind@25538 ShorePG637-2606, mbrs&gsts Tiki Fest, Tiki Fest at Fishermens Village. Music, dance, fun activities 12 Noon-4 pm. 639-8721 Deep Creek Elks 2763, Deep Creek Elks 4-9:30 p.m. Prime Rib, Fish & more 58 p.m. Sensations. 6:30-9:30 p.m. Reservations: 941-249-8067 SUNDAYFellowship Sun Srvs, FC Srvs-8:30&10:30 a.m. @ FC Worship Ctr. 140 Rot.Blvd.W. Come hear Pastor Garry & FC Praise Band in both srvs. 475-7447 Am.Leg.110 Breakfast, Canteen is open for Breakfast 9-11. Open to the Public Farmers Market, History Park Farmers Market open every Sunday 9 a.m.-1 p.m., 501 Shreve St., between Virginia Ave. & Henry St. 941-639-1887 Prime Rib Dinner, Cultural Center 2280 Aaron St. Enjoy our $11.95 Prime Rib Dinner in Beaches Caf. Full menu also available. Eagles, Eagles 23111 Harborview Road PC 941-629-1645 breakfast 7:30-11 Funday with Linda NASCAR/Bargo 12-7 Punta Gorda Elks, 12 p.m. Bar & Tiki open, 2-5 Funday Sunday, Music by Tiki Tom @ 25538 Shore,PG,637-2606, members & guests TODAYNorth Port Moose, Brians famous meatloaf dinner special! Sign up for our upcoming steak night or moose crawl! 14156 Tamiami trl NP North Port VFW, Members & Guests, Open 10AM-10PM, Pool Table, Bowling, Jukebox...whats your pleasure? 4860 Trott Cir, NP 426-6865 Upa Yoga, 10 am, Shannon Staub Library, 941-861-1740 Pre-yoga instruction for all ages. AMVETS 2000 Euchre, Euchre 11:30-3:30 p.m. $10 entre fees Hawaiian Luau @ 4:30 Scotty Dog @ 7:30 p.m. 401 Ortiz Blvd NP 941-429-1999 AMVETS 2000, Hawaiian Luau Food 4:30-7 p.m. Games, raffles, costume judging, & more Scotty Dog @ 7:30 p.m. 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, Dinner 5-7 BBQ Chicken W/ corn, salad, bread pudding & melon $7 or $8 7050 Chancellor Blvd NP 941-429-5403 SUNDAYAMVETS 2000 Special, BEST Breakfast in Town a large menu to choose from, only $7 incl/bev 401 Ortiz Blvd NP 941-429-1999 North Port Moose, Sunday Funday with a mystery bartender! Bar food served all day and Ship, Cap, and crew from 1-3! North Port VFW, Members & Guests, 12 Gage Comedy/Karaoke 3-7, $0.25 off drafts, domestic btls & wells, 4860 Trott Cir, NP 426-6865 Back 2 School Event, Next Jeneration B2S Event $10 Haircuts all kids. Sun, Aug. 12, 12 p.m.-4 p.m.. 941-426-4439 12741 Tamiami Trl S North Port, FL SOA Fry & Grill Day, Relax & let the Sons do your cooking today a large menu to choose from 1-5 p.m. 401 Ortiz Blvd NP 941-429-1999 FellowshipChurch YFF, FC YFF/Blast is for young families w/ kids, to get together for fun & food. Its held at Rotonda Park @ 5:30 p.m. 475-7447 AMVETS 312 Breakfast, 8:30-11:00 Large selection $7.00 $1 Bloody Marys 7050 Chancellor Blvd NP 941-429-5403 MONDAYBasic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good work out & feel better. Mahjong, 9 am-12:30 pm NP Senior Center 4940 Pan American Blvd 426-2204 Looking for more players. Will teach. North Port Moose, Queen is at 6 with 3 boards! Wings dinner specials and get your tickets at the bar for steak night! 14156 tamiami trl North Port VFW, Members & Guests, Wings 5-7, Q-7PM, Music by Darrell 6:30-9:30, 4860 Trott Cir, NP 426-6865 Duplicate Bridge, $3/ person12:30-4:30 pm NP Senior Center 4940 Pan American Blvd Ella 429-8958 If you like bridge/come join others The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. AS WE WORSHIP HOPE LUTHERAN CHURCH, ELCA LED BY THE SPIRIT, WE SERVE GOD AND SHARE CHRISTS LOVE WITH ALL. Come and see Gods Love in action. Saturday Worship 5:30 pm Sunday Worship 10:00 am14200 Hopewell Ave, Pt. Charlotte, FL941-697-2345 www.hopelutheranpc.org Northside Christian Church685 North Indiana Ave. (776), Englewood, FL941-474-4437 Sunday School................9:00AM Worship Service.............10:00AM Bible Study, Wed............7:00PM Rotonda West Community Church501 Rotonda Blvd W, Rotonda, FL Dr. Michael McLerren PastorSunday worship is 10:30 a.m. Nursery provided for up to age 5941-697-2100 St. Francis of Assisi Catholic ChurchMasses: Weekdays: 8:15 am Sat: 3:00pm, 4:30pm (Jan. thru Easter) 4:00pm (Easter thru December) Sun: 7:30am, 9:00am, 10:30am, 12:00 Noon (Jan thru Easter) 8:00am, 10:00am (Easter thru December) Sacrament of ReconciliationSaturday 3:00 pm Rev. Richard York, Pastorwww.sfoachurch.com5265 Placida Rd., Grove City 941-697-4899 REDEEMER LUTHERAN CHURCH & CHILD CARELCMSPastor Jim KressSunday Worship 9:15 AM Sunday School 9:15 AM Adult Bible Class 8:30 AM 6465 Mayport St., Englewood 941-475-2410 „ www.redeemer” .com 551 Rotonda Blvd. West941-697-3313Email: o ce@alivingfaith.org www.alivingfaith.org Sunday Worship 9:30 amThe Rev. Dr. Brian Armen, Pastor Community Presbyterian ChurchRev. Dawn Mayes, PastorSunday Worship 10:00 a.m.If you are looking for COMMUNITY, youll “ nd it here!941-474-9579 www.cpcenglewood.com 405 S. McCall Rd., Englewood, FL 34223 Early Worship 8:30am Main Worship 10:30amWorship Center Now Open! 140 Rotonda Blvd. West941-475-SHIP (7447) fcenglewood.comNEW Pastor Tim Davis Sunday Worship, 9:46 am 941-380-1388 Follow Our Live Stream at www.alwcenglewood.com Ministry FIRST!Ž ST. DAVIDS EPISCOPAL CHURCH SUNDAY WORSHIP Service 9am474-3140 401 S. Broadway stdavidsenglewood.org EAT € PRAY € LOVE Calvary Baptist CHURCHJohn M. Boutchia III Senior PastorSunday School 9:45am Sunday Worship 11:00am & 6pm Englewood Bible Hour Wed. 7pm Youth Group & Kids Wed. 6:30pm75 Pine St. 475-1555€ www.calbaptist.net 11050 Willmington Blvd. Englewood,FL www.wcbaptistchurch.org € (941) 475-5363Sunday Worship Morning Worship 10:15 am Evening Worship 6:00 pm Pastor: Rev Clif Burritt ENGLEWOOD EAST CHURCH OF CHRIST 941-475-4973 € www.engchurch 9600 Gulfstream Blvd., Englewood, FL 34224-9256 Senior Minister, Jim ChandlerSUNDAYAdult Sunday School 10 am Worship Service 11 amWEDNESDAYBible Study 6 pm ENGLEWOOD CHURCHES Crosspoint Church of NazareneSunday School at 9:45 am Morning Service at 10:45 am Children's Service at 10:45 am Adult Fellowship at 5:30 pm Wednesday Bible Study at 6:30 pm 404 W. Green St., Englewood 941-475-1034 18 I will arise and go to my father, and will say to him, Father, I have sinned against heaven and before You, 19 and I am no longer worthy to be called your son. Make me like one of your hired servants.Ž 20 And he arose and came to his father. But when he was still a great way off, his father saw him and had compassion, and ran and fell on his neck and kissed him. 21 And the son said to him, Father, I have sinned against heaven and in your sight, and am no longer worthy to be called your son. 22 But the father said to his servants, Bring out the best robe and put it on him, and put a ring on his hand and sandals on his feet. 23 And bring the fatted calf here and kill it, and let us eat and be merry; 24 For this my son was dead and is alive again; he was lost and is found. And they began to be merry. Luke 15:18-24adno=54538997

PAGE 18

The Sun | Saturday, August 11, 2018 www.yoursun.com E/N/C Page 9 OUR TOWNadno=50539464Advertisement Advertisement HOME GARDEN SUN COAST As I was vacationing in the Florida Keys last week, I was reminded of those naughty hurricanes Donna, Betsy, Andrew, Frances, Jeanne and Irma and the absolute need to armor your house against them. I was also reminded of the need to save money. We know that hurricane shutters protect your most prized possessionyour home-but they can also save you money by reducing your homeowners insurance rates. How? It may be as easy as 1, 2, 3. 1: Choose Your Hurricane Protection There are many types of hurricane shutters on the market today. Hurricane fabric is strong, affordable and easy to deploy. Its great for folks who want to enclose their entire lanai, porch or garage. The greater demand, however, is for rolldown hurricane shutters, accordion hurricane shutters, and clear hurricane panels. 2: Schedule a Wind Mitigation Inspection After your hurricane shutters are installed, schedule a Wind Mitigation InspectionŽ with a certi“ ed Home Inspector. To “ nd an inspector in your area, either Google Home InspectorsŽ for your city. The inspection will take about an hour and the inspector will “ ll out a form called the  Uniform Mitigation Veri“ cation Inspection Form. Ž Catchy name, right? 3: Notify Your Insurance Company All thats left to do is send the form to your insurance company. Insurance Companies know that if you have Miami/Dade or Florida Building Code approved products you are less likely to have damages to your home…up to 40%. The problem is that insurance companies like the higher premiums for revenue but not the payout when a storm does hit (and it will). Since 2002 new homes built in Florida are required to have storm protection. Insurance companies know this but will not give you a discount without having it inspected by a State Licensed Mitigator who performs the same task that our local county and city permitting of“ ce performs. So if you plan on putting hurricane shutters on your home, know that once its installed call a state mitigation company and have your home inspected. Your insurance discount may not be as large as others, but it may let you keep a little more money in your pocket. Harpers stays committed to ensuring you receive your homeowners insurance deduction. We are partnering with D & D Garage Door, and Island Insurance to complete your hurricane protection inspection. Contact Susan at 941-629-2400 to protect your garage door, and Mary at 941-2449575 for a consultation about your insurance policy. Call Harpers today for your expert consultation at 941-629-3490. Start saving $$$ today! HURRICANE INS SAVINGS adno=50539765 ank You for Voting Us #13785 Tamiami Trail € FriendlyFloors.com Port Charlotte 941624 0077 € Punta Gorda 941637 0777 Introducing Wood Without CompromiseBuilt to withstand real life Waterproof & Pet Proof adno=50540092 adno=50538363 € Serving Charlotte County & Surrounding Areas Since 1986 € 24 Hour Emergency Service € State Certi“ ed Mold Remediation € Over 30+ Years Experience941.766.01152144 EL JOBEAN ROAD PORT CHARLOTTE, FL 33948 Licensed € Bonded € Insured Lic.#CGC1519246www.HappyHomeServices.netThe Company That Does It AllŽ Specializing in Kitchen and Bathroom Remodeling 2006-2017 sometimes there just arent enough chairs. Waterproof 100% Kidproof Petproof Just like your friends, COREtec flooring is warm, inviting and comfortable. So spread out and relax...because COREtec is the perfect fit for your life. find out more at usfloorsllc.com FLOORS...becauseadno=50537027 261 W. Marion Ave Punta Gorda, FLOther Locations in Fort Myers & Naples M-F 8am to 6pm Sat 9am to 5pm € Sun 1pm-5pm Family Owned & Operated Since 1951(941) 639-2610hessler” oors.com $2.89 Starting At sq. O er Ends: 9/7/18 H ARPERS Since1980 (941)629-3490Locally owned and operated HARPERS1980.COM€Cost-Effective € High-Quality € Built to Last e e € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € H H H H H H H H H H H H H H H € € € € € € € € € € € € € € € € € € € € € € € € € € € C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C y y y y y y y y y y y y y y € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € B B B B B B B B B B B B B B B B B B B B B B B B B HARPERS Harpers Hurricane Protection and Screen EnclosuresHas e Complete Storm Protection For Your Home!Protect your home while adding enjoyment to your everyday life.since 1980 adno=50538364

PAGE 19

Page 10 E/N/C www.yoursun.com The Sun | Saturday, August 11, 2018OUR TOWN „ LOCAL SPORTSLOCAL SPORTS CONTACT USBenjamin Baugh € Sports Editor, bbaugh@sun-herald. com or 941-206-1175 Jacob Hoag € Staff writer jhoag@sun-herald.com or 941-206-1122 Email: sports@sun-herald.com Fax: 941-629-2085 HOW TO ƒ€ Submit a story idea: Email sports@sun-herald.com or call 941-206-1175. 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. SunCoast Sports NowWhen news breaks, we blog it at www.suncoastsportsnow.com. Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports By BEN BAUGHSPORTS EDITORA vision that soon may become a reality: PicklePlex of Punta Gorda is directing their energies toward making their dream come to fruition. Ideally, their objective is to start hitting dirt in October, said Sue Carman, PicklePlex director of fundraising. The state-of-theart facility, based at SouthWestern State College, would provide a platform to host globally recognized tournaments, encourage “tness through participating in the sport, and offer a number of outreach programs, helping to educate the public and work with at-risk and underprivileged youth. Its expected that it will take 8 to 12 weeks to “nish the “rst 16 courts, said Ted Kegeris, PicklePlex president. Were striving to have it open for January, so the snowbirds when they come back will have a place to go,Ž said Carman. The PicklePlex committee is committed to the project, meeting every week to make the facility become a reality. Theres been a ton of man hours involved,Ž said Carman. The city and the county are involved. We met with people from the coll ege on Thursday. Were alive and well.ŽPicklePlex plans are work in progress PicklePlex at SouthWestern State College would serve as a site for pickleball tournaments of global and national degree. PHOTOS PROVIDEDThe PicklePlex committee is working toward seeing a state-ofthe-art pickleball facility come to fruition. SUN PHOTO BY BEN BAUGH The Blue Fins program has produced athletes that have enjoyed success at the interscholastic and intercollegiate level.The Blue Fins trains athletes By BEN BAUGHSPORTS EDITORCuriosity compelled Justin Simeone to learn more about bike racing. A propitious turn of events would occur, when he accompanied his family, who went to watch his sister, who was a cheerleader; but there was something else that captured Justins attention, and it wasnt on the sidelines or gridiron. Across the street from the football “eld was a BMX track. His family noticed that he seemed intrigued by the kids on the bikes, when his mother asked, Do you want to try that,Ž said Bob Simeone, Justins father. Justins interest grew, as he watched the pros racing and practicing, and at age 13, he took the “rst step toward making his dream a reality. The Punta Gorda resident, now 17, made his presence known at the track by practicing routinely and developing his skills at Charlotte BMX Inc. However, Justins trajectory was driven by his passion and enthusiasm for the sport. He started off by competing in local races, but by his second year, his con“dence and skill set had markedly increased, serving as the impetus to work harder, and the intensi“ed level of commitment would yield greater dividends. It was during his third year of racing that Justin began doing the Sunshine State Association Series. He now rides at the expert level, and has been diligently working toward improving his performance. Hes in the expert class, making a name and winning sometimes,Ž said Sean Lehew, Charlotte BMX Inc. Hes really developed during the past four years. His progression is just amazing. Hes really fast. Hes worked hard for it too.Ž The quest for success and the drive to improve, has provided Justin with an opportunity to work with several accomplished racers. One of those is Sarasotabased Percy Owens, the 2-time world champion and 7-time national champion, and Rob Taylor, another racer with an impressive resume, who is also based in Sarasota. A recognized Olympic summer sport, BMX racing offers speed and substance, providing participants with ample opportunity to showcase their talents, while providing spectators and enthusiasts with an intense excitement. Charlotte BMX track is a not-for-pro“t organization and every member of our facility is a volunteer,Ž said Amanda Carr, Olympian and Punta Gorda resident, who represented Thailand at the 2016 Olympic games and is the track president. Whether its a local night or a state quali“er weekend that drew more than 2,500 people from all over Florida, Justins family would always be willing to help. Of course, the sport teaches us how to win, but it more importantly teaches people how to lose. I believe Justin was able to learn all of the lessons that sport brings, but more importantly that it takes a team of people working together to keep Charlotte BMX a premier BMX racing facility.Ž The commitment and determination to ameliorate his skill set, has enabled him to amass points consistently. At the St. Cloud BMX competition in May, Justin placed second in the state 17-20 intermediate race, but was the overall winner, having accumulated the most points. The announcer named him the Comeback Kid,Ž said Bob. He said, he had one of the best third straights (the “nal third straight) hed ever seen.Ž Speed, stamina and strategy are among the critical components, providing Justin with a series of de“ned objectives to focus his energies. All you can do is pedal and pump,Ž said Justin. The gates when youre racing play a huge factor. The “rst one to the turn is the one thats usually going to win.Ž His equanimity has played a signi“cant role, in his success, competing in more than 60 races a year. Youre not just driving your bike around the track, theres a plan in there,Ž said Bob. You have to know how to pass on the turn. You have to know when to stay on the ground and where to jump.Ž Justin works toward maintaining his “tness level by going to the gym three days a week, doing sprints on his bike and by participating in as many practices as he can. The sport has also enabled Justin to overcome his fear of heights. And as Justin goes forward, hell be doing so with a new bike, one he won as the result of a raf”e to to bene“t the Alice Bixler Scholarship Fund. The bike that he won was custom built for him by Pro“le Racing, Pro“le BMX,Ž said Bob. Pro“le actually makes the parts. The bike is custom made to what he wanted on it. Hes only be riding it for about two months.ŽWith Speed and stamina, Simeone excels in BMX racing PHOTO BY BEN BAUGH Justin Simeone, a Punta Gorda resident, is making a name for himself in the world of BMX racing.

PAGE 20

The Sun | Saturday, August 11, 2018 www.yoursun.com E/N/C Page 1 CLASSIFIEDS7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18290$17,799 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Charged Rear Wheel Drive with Near Perfect 50/50 Weight Distribution, Power Windows/Locks/Mirrors, Remote Keyless Entry, Speed Control, Aluminum Wheels and much more. #F1848$23,988 SALE NEW 2018 CHRYSLER PACIFICA LSave another $1,000 if you Lease a non-FCA Vehicle. SafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-NGo, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C18168$22,999 SALE NEW 2018 JEEPRENEGADE SPORT 4X4Four Wheel Drive, Power Windows/Locks/ Mirror, Back-Up Camera, Voice Command w/Bluetooth, 6-Speaker Sound System, Keyless Push Button Start, Speed Control, Tilt/Telescoping Steering Wheel w/ built-in Audio Controls & more. #J18630$16,999 SALE NEW 2019 JEEP CHEROKEE LATITUDEBack-Up Camera, Keyless Entry, 17Ž Aluminum Wheels, Sat Radio, Voice Command w/Bluetooth, Speed Control, Power Windows/Locks/Mirrors, Sunscreen Glass, Fog Lamps, Apple CarPlay/Google Android Capable & more. Price includes $500 Finance Bonus, must “nance w/Chrysler, Own a Non-FCA Vehicle, Save another $500. #J19132$19,999 SALE NEW 2018 RAM QUAD CAB3.6 V-6, 8-Speed Auto, Power Window & Locks, Spray-In Bedliner, Trailer Tow, Back-Up Camera, Voice Command w/Bluetooth, Sat Radio w/6Speakers, Keyless Remotes, Speed Control, Popular Equipment Group & more. Price includes “nance bonus, must “nance w/Chrysler. #D18493$24,999 SALE MSRP $26,100 SAVE $6,101 NEW 2018 FIAT 500 POPAluminum Wheels, Back-Up Camera, Keyless Remote Entry, Speed Control, Premium Audio System, Voice Command w/Bluetooth, Power Windows/Locks/Mirrors, Fog Lamps, Steering Wheel mounted audio controls and more. #F1861$13,999 SALEKelly Blue Book & Consumers Digest Best Buy AwardMSRP $33,560 SAVE $8,561 Better Prices Bigger Selection*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5i 6MT2.5i 6MT, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, and Much More! JFA-01 #U 181024SALE $22,999 AS LOW AS 0% Financing for 48 Months 2018 Subaru Impreza2.0i CVT 5-DOOR All Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and Much More! JLB-01 #U181013 Lease as low as$172/mo.36 months 10,000 miles per year $1,986 due at signing No Security DepositOr Purchase for$19,999 AS LOW AS 0% Financing for 36 Months 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive,APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and Much More! JDB-01 #U181045SALE $25,999 AS LOW AS 0% Financing for 48 Months on OUTBACK 2018 Subaru PremiumCROSSTREK 2.0iAll Wheel Drive, APPLE CARPLAY/DROIDAUTO, Automatic Transmission, Power Windows Locks/ Mirrors, Bluetooth Phone Connectivity, Back-Up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and Much More!. JRD-11 #U18743SALE $23,999 NEW SERVICE HOURS: MON-SAT 7-6 € TECHNICIANS NEEDED 4 Day Work Week Higher PayBetter Bene“ts SUNSET MASERATI ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Maserati Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio RWD starting at $37,999Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendNew 2018 Alfa Romeo Giulia RWD starting at $37,999Lease Special $479 per month,36mo/10K per year.$2,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Lease Special $479 per month,36mo/10K per year$2,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit#A18114 # A1850 MSRP $22,885 SAVE $5,885 MSRP $23,890 SAVE $6,091 Subaru is Kelley Blue Books 2018 Most Trusted Brand Subaru Impreza & Subaru WRX have the best resale value in their class, according to Kelley Blue Book. All 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick. Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ NEW 2018 JEEP WRANGLER 4DR JK UNLIMITEDRemovable 3-Piece Hard Top, Voice Command w/ Bluetooth, 3.6L V-6, Command Trac Shift-on -theFly 4WD, Speed Control, 8-Speaker Sound System w Steering Wheel Mounted Audio Controls, Theft Deterrent, Fog Lamps, Sport Bar with Full Padding, Tilt Steering and much more. #J18452$28,999 SALE 80 WRANGLERS IN STOCK. adno=54537547

PAGE 21

Page 2 E/N/C www.yoursun.com The Sun | Saturday, August 11, 2018 CLASSIFIEDSThe Charlotte County area has a wide range of volunteer opportunities. Contact one of the following organizations to see how you can get involved and give back to the community. € Animal Welfare League: Volunteers needed as dog walkers, cat cuddlers, kennel (dog/ cat) cleaners, laundry help, gardening, clerical, assisting at adoption and fundraising events, outreach program, pet therapy and fostering an animal until they are ready to return to the shelter for adoption. All volunteer opportunities and requirements are listed at www.awlshelter. org. For more information, call 941-625-6720. € Boys & Girls Clubs: Volunteers to assist staff in all programming areas both in Port Charlotte and Englewood. Speci“c areas of opportunity are homework, academic tutoring, cooking, mentoring, arts, computer technology and “tness. For more information, contact Jessica Anderson at 941-235-2472 or janderson@bgocfcc.org. € Center for Abuse and Rape Emergencies: Volunteers are an essential part of C.A.R.E., assisting victims of crimes, answering hotline calls, conducting hospital responses, and in fundraising endeavours. If interested in becoming a volunteer, please contact 941-639-5499 for more information. € Charlotte County Chamber of Commerce: Looking for volunteers in the Port Charlotte Of“ce, located at 2702 Tamiami Trail. Our volunteers help with mailing, answer the phones, and greet newcomers and visitors to the area. Interested, but want to learn more? Or maybe just give it a trial run for a couple of hours? Call Janet at 941-627-2222. € Charlotte County Habitat for Humanity: Volunteers needed in a variety of areas. For more information on any volunteer opportunities, call Pamela at 941-6393162 ext. 114. € Charlotte County Historical Center and Society: Volunteers to help bring history to lifeŽ in the community. Discover local and state history; living history presentations; educational programs for all ages; archive assistants; research; of“ce administration and historical geocaching and questing. For more information, call 941-629-7278 or email crystal.diff@ charlottecounty”.gov. € Charlotte Harbor Environmental Center: Volunteers to perform tasks such as of“ce desk coverage, narrating boat trips, guiding exhibits (example: Clyde Butcher photography), representation at local events and festivals, youth education, wading trip assistance and many other exciting duties. Contact the volunteer coordinator at 941-575-5435. € Charlotte Local Education Foundation (CLEF): Volunteers are needed a few afternoons each week at the Teacher Supply Depot storeŽ and of“ce assistance for light clerical work. All work is light duty, ”exible hours. Background check required. If interested, contact Sara Wierhake, executive director, at 941255-7500 ext. 294 or email sara.wierhake@yourcharlotteschools.net. € Civil Air Patrol: The auxiliary of the U.S. Air Force and a 501(3) nonpro“t organization needs volunteers. No prior experience is needed, and everyone is welcome. For more information, call 941-639-1711. € Coast Guard Auxiliary: The auxiliary is the volunteer arm of the U.S. Coast Guard, and is a member of the U.S. Department of Homeland Security. The operational unit of the auxiliary is the Flotilla,Ž where Coast Guard policies and programs are transformed into action. For more information, visit www.coastguardenglewood.com, call Rich Markwitz at 941-266-0002 or attend a monthly meeting held on the second Tuesday of each month at 1949 Englewood Road. € Community Cats of Charlotte: An all volunteer nonpro“t that operates a trap, neuter and return program once a month for all the stray, abandoned, feral cats in Charlotte County. Volunteers are needed once a month on from noon to 1 p.m. on Saturday to set up the MASH Unit and from 7:30 a.m. to 12:30 p.m. the following day for the feral clinic. Some experience with animals is encouraged. For more information, call Michelle at 941-875-3293. € Crossroads Hope Academy: Volunteers needed for young men ages 13 to 17 years old with great potential to become their mentor or tutor. Many of these youths have experienced life in its worst form and missed a lot of school. They need role models who can help them with their studies and self-esteem and get them on the right track to becoming successful adults with someone to care about them outside the staff of Crossroads Hope Academy. Call 941-627-9352. € Englewood Sailing Assn.: ESA is an all-volunteer, non-profit, teaching organization operating out of Indian Mound Park and sailing on Lemon Bay. ESA offers youth summer camps; year-round basic, intermediate and advanced programs for youth; and introduction to sailing classes for adults. ESA depends on volunteers to perform all necessary functions, such as program support staff, instructors, committee members, maintenance staff, board members, etc. You do not have to be a sailor. Visit EnglewoodSailing. Org, email info@englewoodsailing.org, or call 941-681-8190. € F.I.S.H. (Friends In Service Here): Volunteers to provide free transportation for residents in Englewood and Rotonda West. Volunteers provide transportation to doctors appointments, dialysis, oncology treatments, physical therapy, stores, banks and other locations in Englewood, North Port, and South Venice. For more information, call 941-4752533 or 941-475-4494. VOLUNTEER OPPORUNITIES Specializing In...Annual Rentals€ Venice Condo, 2/2, Lanai, Granite, Ground Floor, End Unit ............................................ $1,050 mo € North Port Home, 3/2/2, Cathedral Ceilings, Pet Friendly .................................................. RENTED € Venice Island Condo, 3/2, Lanai, Close to Beach .................................................................... RENTED € Jacaranda West Home, 2/2/2, Screened Lanai ....................................................................... RENTED € Venice Island Home, 3/2, private pool, pet friendly, close to beach .......................... $2,200 moLET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=54541267 OPEN SUNDAY 12-3 1493 NAVIGATOR RDBeautiful New Construction Home on Deep Creek Golf Course. 3 bdrm, 2 bath, 3 car garage. 2,000 sq ft. with all custom upgrades $299,900 941-626-7682 OPEN SAT. & SUN 12PM-4PM 342 MONACO DR. PUNTA GORDA ISLES3/2.5/2 3,300 sf. Waterfront home. Custom In“ nity Pool w/ Waterfall & Custom In“ nity Stone Spa. LP Gas Throughout. Reduced $699,000 Brokers Welcome! (518) 810-5070 PINNACLE OF LUXURY IN PARADISE PUNTA GORDA SAY WOW To This 2 Story 4/5.5/2 Estate On 30 Acres Incl. Freestanding 2 Story Garage With 2 In-Law Apts. & Detached 1 Story Home. Private Boat Ramp, Natural Spring, Security Cameras, Gated, Granite, 10-20 Ceilings, Travertine, Marble, Onyx, & So Much More!! $4,500,000 Stefanie Pish 941-716-1334 GARDENS OF GULF COVE! GREAT FAMILY HOME! $199,999VA, FHA Move in ready! 6481 Thorman Rd. 33981 2000 sf 3/2/2 2004 Built Ron DeNichilo Cell 201-390-9544 who25@yahoo.com Keller Williams Realty Gold LAKESIDE POOL HOME 4 SPORTSMAN LANE Rotonda. Lakeside 2,577 Sq. Ft. Cus tom Pool Home. New Roof, Granite, Oversized Lot! $349K CALL TERRY LONG Always Long On Service With KW Realty Gold To View Or See What Your Home Is Worth In This Market! 941-830-2347 MAPLE LEAF ESTATES 743 NIPIGON TRAIL € PORT CHARLOTTE Resident owned, Gated, Gol“ ng Community, 4 pools 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $177,400 Barb Collins 941-268-0505 Allison James Homes UNRIVALED OPPORTUNITY PORT CHARLOTTE 15349 MILLE FIORE BLVD. S-o-o-o MUCH for so little! WATERFRONT with ULTIMATE PRIVACY in NW Port Charlottes expanding Gate Community of Villa Milano. Spectacular custom 1-owner Mediterranean design, 2200 SF LIGHT, BRIGHT, open great room concept with formal dining room, 3 BR + Den/Of“ ce. Low HOA ($98/mo) $325K Patty Gilles pie R emax Anchor 941-875-2755 REDUCED COASTAL CAPE HAZE CONDO LUXURY CONDO2B/2BA w/oversized private garage. Totally refurbished! New appliances, all new tropical furniture & accessories. Turn-key ready. Pristine gated resort, pool, spa, clubhouse & lots more. Minutes to beach & bay. $174,900 941-769-0200 VACATION / SEASONAL RENTAL RENT THE BEST LIKE NEWŽ LARGE 2 BED / 2 BATH W/PRIVATE GARAGE, BEAUTIFULLY APPOINTED, HEATED POOL. COASTAL CAPE HAZE AREA. SO CLOSE TO MANY BEACHES & BAY. LARGE DECK W/LAKE VIEW. 941-7 69-0200 PREPARE TO FALL IN LOVE! 5156 SAGO PALM, RD., NORTH PORT BLESSED WITH A LARGE FAMILY? Spectacular custom 2400 SF 4/3/3 w/ formal living-dining area divided, + 18'x22' family room, breakfast nook, 11'x14' screened/tiled lanai + 12'x14' open patio, on lushly landscaped oversized corner lot. NO DEED RESTRICTIONS! NOT IN FLOOD ZONE! Available NOW! Patty Gillespie Remax Anchor 941-875-2755 Sun-Classi“ eds.com Find Your Home Today LOVELY LAKE VIEWS! PORT CHARLOTTE 3/2/2 Sailboat Waterfront Pool Home! Only Minutes To Charlotte Harbor, Fantastic Water View Of Lake, Well Maintained! $379,000 Barb McHenry 941-833-1667 Coldwell Banker Sunstar Realty PEACEFUL & SERENE PORT CHARLOTTE 41 ROBINA ST. Stunning 4/3/2. Waterfront Saltwater Pool & Spa Home w/ Great Room, Gourmet Kitchen, Master Bedroom w/ Separate Shower, Dual Sinks & Garden Tub! Upgrades Galore! Situated On A Dead End Street Offers A Peaceful, Natural Setting w/ Wildlife, Birds & Tranquility Of Living On The Water, 1 Year Home Warranty At Closing! $348,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar LOVE AT FIRST SIGHT! NORTH PORT 2434 BARTEK PLACEFinancing fell through! Priced for immediate (RE) SALE! Youd expect to see this gorgeous 3/2/2 1900 SF in House Beautiful Magazine! In the quiet, serene, beautiful Woodlands community with quick access to I-75! NOT in ” ood zone. Once you see it, you will never let anyone else buy it! $236K Patty Gillespie 941-875-2755 REMAX ANCHOR REALTY WHY BUILD??? PORT CHARLOTTE This 2295 sq. ft. 3/2/2 w/ Of“ ce, Gourmet Kitchen & Heated Pool Is Updated And Ready For A New Family. Water, Sewer, Split Plan, Tile, Fenced Backyard. No Flood Zone! $349,900. MLS#C7402794 Debra Saunders Allison James Real Estate 941-380-1961 WHAT MORE COULD YOU WANT! 2683 SUNCOAST LAKES PC 33980Four BR, Lake front, pool home. 1974 sq. ft.! Beautifully maintained! Tile ” oors in all main areas, granite countertops and stainless appliances, hurricane shutters. Gated community! This total package is waiting for you! Call today! $279,500 PAT WALKER 941-276-4674 REMAX ANCHOR REALTY MAGNIFICENT HOME! Lake Suzy. 3/2/2 Pond/Lake Location Home! Dining Room, Newly Installed Granite Counter Kitchen, Sizable Dinette, Area Opens To A Spacious Covered Lanai and POOL AREA! Master Bedroom w/ Sitting Area and Bath. Oversized Garage w/ Workbench, Solar Heater Pool Features NEW Heater, Pump & Motor. All Appliances and 1 year warranty! Enjoy Gol“ ng? Check Out Kingsway Golf & Country Club in the Neighborhood! $289,000 Sharon Kerr 941-286-7315 € Coldwell Banker Sunstaradno=50540436

PAGE 22

The Sun | Saturday, August 11, 2018 www.yoursun.com E/N/C Page 3CLASSIFIEDS C C C A A C B C C D C A Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 Make sure customers can nd your business here. Call 866.463.1638 or email your ad to classi ed@sunletter.com A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References Call 866.463.1638 or email your ad to classied@sunletter.comSun Classied Readers Find S u n C l a s s i e d R e a d e r s F i n d in The Business & Service Directory $ D D The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at D E HILL TOBACCO 941-249-8916 House C leaning Home Watch Services Now Available.www.mrscleaningup.com941-204-8057Licensed & Insured Mrs. Cleaning UpDeep Clean Your Home From Top To Bottom Inside Out! Starting from$99Initial Clean$20 OHouse Clean Specials! PRO PATH CONCRETE C ONCRET C O O N C R RE R E T T E A A A C C C A D C Cadno=50540384

PAGE 23

Page 4 E/N/C www.yoursun.com The Sun | Saturday, August 11, 2018CLASSIFIEDS L L H I H J L M L L L H E H H P H F F Mowing Only Landscaping & Maintenance Commercial & Residentia l Full TREE Services Weed Control Mowing Call Mark941-769-7261Licensed & Insured A ordable Lawn C are941-706-5569 Flat Rate Lawn Care Bush Trmming MulchingFree EstimatesLic. & ins Bradenton to Punta Gorda G G Projects Large or Small, Commercial or Residential Over 40 years Experience & Satised Customers Service with in Mind. Englewood, Venice & Sarasota Areas Honest, Reasonable, & Reliable ( ) Lic./Inc./Workmans Comp eorSmall ec ts L ar g Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941 62 80251 Epoxy Flakes, Quartz, Silica G H P H MOTTERNIZED LLC Home Services Specialist Text or Call Steve P Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 I M M P H L L P N The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at P H Hadno=50540385

PAGE 24

The Sun | Saturday, August 11, 2018 www.yoursun.com E/N/C Page 5CLASSIFIEDS R S R C R T S P P T T P P Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 9 9 g 941-303-3252 Call for a FREE estimate Licensed & Insured 10% OFF $500 OR MORE WITH COUPON MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS TILES BY FRANK, INC.FRANK S. CORRADO Owner941-307-9507 Its not a JOB when you do something you LOVE over 22 YearsLic. # CCC1329187 Expert Roof Repairsat prices you can aordLicensed and Insured Call Roger2 Years unlimited Guarantee on Leaks RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! PREMIER STUMP GRINDING, LLC.Let us help you have your stump removed TODAY.( 941 ) -662-9779Licensed & Insured 941 -88 9 -8 14719 Years Experience Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 W W P The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at T T R R R R R R R R R T T R T T T P Padno=50540386

PAGE 25

Page 6 E/N/C www.yoursun.com The Sun | Saturday, August 11, 2018CLASSIFIEDS 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 REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 08/11/18 10578 RIVERSIDE RD PORT CHARLOTTE, FL 33981 OPEN BY APPT.UNIQUE ONE OF A KIND SAILING COMPOUND A SAILORS DREAM GORGEOUS3 BEDROOM2.5 BATH4 CARGARAGEHOME WITHHEATEDPOOL& SPAND OVER2,550 SFUNDERAC OF LIVINGSPACE(3284SFTOTAL) A 160 CONCRETESEAWALL, 145 OFDOCKINCLUDING2 BOATLIFTS. IFSAILINGAND LIVINGONTHEWATERISYOUR DREAM, THISISYOURDESTINATION.FLA GOLF PROPERTIES INC 941-698-4653 19874 BENISSIMO DR, 34293 OPEN HOUSE, Sun 8/12, 1pm-4pm. Gran Paradiso 3/2/2 Cozy villa in maint-free community. West Villages Realty. $236,000 941-539-5771 DEEP CREEKOPEN HOUSE SUNDAY 12-3PM 1493 Navigator Road Beautiful NEW Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSUNDAY, 8/12/18 401 Chestnut Avenue, Port Charlotte, FL 33952, 1:00PM-3:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / 1010 OPEN HOUSE PUNTA GORDA SAT., 8/11, 11AM…2PM SUN., 8/12, 11AM…2PM 5030 CAPTIVA CT. $634,900. Private tip lot w/174 of seawall & quick access to the harbor. Formal LR/DR, MSTR BR w/his/her closets, dual sinks, shower & separate tub. Deb Sestilio941-391-1873 Lena Veit941-740-3018 SAT., 8/11, 11AM…2PM 7225 ALLAMANDA LN. $219,900. 3/2/2 w/formal LR & DR, open kit./FR combo. Split floor plan, large lanai w/ view of the Greenbelt. Polly Gree n941-875-3773 PORT CHARLOTTE SAT., 8/11, 11AM…2PM 3765 COBBLESTONE LN. $379,900. Beautifully appointed situated on a premium pond front lot, fenced yard, open & bright floor plan. Karen Buccitelli 941-223-8079 SAT., 8/11, 11AM…2PM 325 & 333 ADALIA TERR. $334,900. Situated on 2 gulf access lots w/160 of waterfront, 3/2/2 w/split floor plan loaded w/upgrades. Lg lanai w/hot tub & so much more. Jimmy GŽ Guinta 941-539-8694 SUN., 8/12, 12PM…3PM 123 SUNDIET ST. $329,000. 3/2/2 pool home that has been completely updated. Shows like a model home. Patricia Upp-Miller 810-691-0692 David Lair941-585-9623 SUN., 8/12, 12PM…3PM 3052 COLLINGSWOOD BLVD. $234,000. Beautifully updated w/great curb appeal. Privacy fence, concrete pad & extra parking, plus a lg shed. Rich Gierulski 941-875-5967 SUN., 8/12, 11AM…2PM 3506 SYRACUSE ST. $170,000. Well maintained 3 BR, 2 BA home in the heart of Port Charlotte. Large fenced yard, impact windows, newer appliances. Polly Green941-875-3773 SAT., 8/11, 12PM…2PM 833 NW KENWOOD TER NW $149,900. 2/2/2 in a quiet established neighborhood. Split BR floor plan, LR/DR, galley kit. Plus a spacious Florida room. Heidi Marquardt 941-268-0555 OUTSTANDING OPPORTUNITYLocation, location, location with the best corner in Rotonda West the premiere subdivision of Charlotte County. Land, plans, blueprints, engineering and a Real Estate brokerage. $250,000.00 Principals Only! FLA GOLF PROPERTIES INC 941-698-4653 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 1010 OPEN HOUSE ENGLEWOOD SAT., 8/11, 12PM…3PM SUN.. 8/12. 12PM…3PM 6585 MANASOTA KEY RD. $1,075,000. Private hideaway w/100 Ft bayside frontage. Main house w/2BR 2BA, updated Kit. Plus guest house w/2 BR 1 BA. Spectacular. Jeffrey Ament 941-539-2338 Janet Shawen 941-882-2398 FRI., 8/17, 10AM…1PM 60 COQUINA LN. $699,000. On beautiful Manasota Key, excellent rental history, steps from beaches & Gulf of Mexico spectacular sunsets Alan Craig 941-303-3876 SUN., 8/12, 12PM…3PM 87 CAYMAN ISLES BLVD. $499,900. Quality built Thompson home. Private waterfront setting. Lg LR/DR combo plus oversized Kit. w/42Ž cabinets. Tons of builder upgrades. Alan Craig941-303-3876 SAT., 8/11, 1PM…4PM 1000 MORNINGSIDE $418,000. Secluded 5 acre parcel just yards from 90 acre Equestrian Park. Updated kit. & baths plus 4 stall barn. Kathy Naidia-Lowry 941-223-7090 SAT., 8/11, 1PM…3PM SUN., 8/12, 1PM…3PM 298 W. WENTWORTH $279,777. Art district charmer! Over 2200 sq ft on oversized lot. Ideal split BR floor plan, close to rec center, Old Englewood Village, restaurants & parks. Patricia Upp-Miller 810-691-0692 ROTONDA WEST SUN., 8/12, 1PM…4PM 578 BOUNDARY BLVD. $345,000. 3/2/2 w/split BR floor plan, newer appliances, porcelain countertops, hot water heater & irrigation pump. Reatha Valera941-875-4770 Marybeth Tvaroch 941-815-4202 SAT., 8/11, 12PM…3PM 557 BOUNDARY BLVD. $289,900. Lovely pool home w/split BR floor plan in paradise! Lg oversized lot next to Greenbelt for additional privacy. Alan Craig 941-303-3876 NORTH PORT SAT., 8/11, 12PM…3PM 3962 WARRIOR AVE. $299,999. So many updates & privacy in this beautiful, well maintained home. Kit w/soft close doors, pull-out shelving & granite counters Lena Veit941-740-3018 SAT., 8/11, 10AM…1PM 5800 SABAL TRACE DR. #902 $167,900. 2/2 end unit in excellent condition. Newly updated flooring, AC, double hung hurricane impact windows & appliances. Refreshments provided. Call for Gate Code. Sherrie Cremen941-726-5764 Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 1020 HOUSES FOR SALE 20145 CRISTOFORO, 3/2.5/3 Venice +den, water view, & custom pool-maintfree community. West Villages Realty $459,900 941-539-5771 DEEP CREEKGorgeousWELLMAINTAINEDCUSTOMHOMEW/ JACUUZI, SUMMERKITCHEN, HUGE LANAI, LAKEVIEW, ALLON2 LOTS. 4BR/3BA/4CG 3076SF/ AC, 4772SFTOTAL. $369,900. By Owner 941-456-6500 SELLINGYour Home? 941-800-1680-Our Trademark --To Sell Fast at Best Price!Allan & Nicuta NielsenCertified Luxury Agent by Josh Flag fromMILLION DOLLAR LISTING on BRAVO TVwww.HomeMaxi.com 1030 WATERFRONT HOMES PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $488,500 Jackie Thornberry Harbor Coast Realty 941-740-4580 Needa newJob? LookintheClassifieds! PUNTA GORDA-SAYWOWTOTHIS2 STORY4/5.5/2 ESTATEON30 ACRESINCLUDESFREESTANDING2 STORYGARAGE WITH2 IN-LAWAPTS. & DETACHED1 STORYHOME. PRIVATEBOATRAMP, NATURALSPRING, SECURITYCAMERAS, GATED, GRANITE, 10-20 CEILINGS, TRAVERTINE, MARBLE, ONYX, & SO MUCH MORE!! COMEANDSEETHEPINNACLE OFLUXURYINPARADISE! $4,500,000. STEFANIEPISH, 941-7161334 COLDWELLBANKERSUNSTAR 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/PRIVATEGARAGE. TOTALLY REFURBISHED! NEWAPPLIANCES,ALLNEWTROPICAL FURNITURE& ACCESSORIES. TURN-KEYREADY. PRISTINE GATEDRESORT, POOL, SPA,CLUBHOUSE& LOTSMORE. MINUTESTOBEACH& BAY, $174,900. 941-769-0200 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 1090 MOBILE HOMES FOR SALE PUNTA GORDA1/1 w/ Large Lanai in Punta Gorda RV Resort. Community Pool, Hot Tub, Clubhouse, Coin Washer & Dryer. $13,300. obo. Pets OK. $25.00 Background & Credit Check Req. 941-666-1757 VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call 941-488-5672 www.VeniceRanch.com Needs TLC 12x50, 1/1 Florida Room Asking 8,500 Needs Work 24x48, 2/2 Semi-Furnished Screen & Florida Rm Asking 18,000 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $56,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1110 OUT OF AREA HOMES DON'T MISS THIS ONE! Only $182,900. New cabin in western NC mtns w/views, fpl, vault ceilings. 2 bed/2 bath on 1.57 pvt acres. 828-286-2981 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT RENTALS AVAILABLE PORT CHARLOTTE: Waterfront 3/2/1 with boat dock$1400/month 4+ bedrooms, 2 bath, 2 car garage $1500/month 4/3/2, gated community, community pool & clubhouse $1700/month 2/2/2 + BONUS room, gated community, community pool, clubhouse and more $1600/month 3/2/2 + BONUS room $1400/month DEEP CREEK: 2/2, 1st floor condo, community pool, on golf course$1200/month 2 bedroom, 2 1/2 bath townhouse, on golf course $1200/month PGI: 2/2, 2nd floor condo on canal with community pool $1100/month Paradise Properties & Rentals (O) 941-625-7368 Kathy Hinga 941-628-8855 VENICE Beautiful 3/2/2 Home in Chestnut Creek. Community Pool & Clubhouse. $1875/Mo. Dog OK 941-4742882 RentMeFlorida.com 1240 CONDOS/VILLAS FOR RENT PUNTA GO RDA 2 / 2 / 2 Den Available 11/1/18. $1400. Mo. Annual. 3851 Albacete Circle. BSM. 941-347-7383 PUNTA GORDAs Newest Design for Villas has Arrived in the Downtown Area. Featuring 3br/2.5ba/1 car detached garage. Upgraded amenities that include porcelain plank tile, granite counter tops, SS appliances, Center island with open kitchen great room, Master baths have walk in showers with Dbl sink vanities. Large bedrooms with a nice size walk in closet in the master. Near community pool & club house At th e Oaks on Henry. Outdoor activities such as shopping, restaurants, fishing pier, marina and so much more. Contact Barbara Lisby @ Barnes & Phillips Real Estate 941-743-4200 or 941-628-5599 1320 APARTMENTS FOR RENT PUNTA GORDA Cl ean & C oz y one Bedroom, partially fur nished, tile, ceiling fans, court yard, N/S. Utilities incld excep t cable/internet. 941-575-7006 VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficien cies w cable & internet, Sunny brookMotel 941-625-6400 Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s 1360 ROOMS FOR RENT PORT CHARLOTTE Cl ean, Quiet, 1 person, $320/bi-wk or $630/mo Furnd, No Pets. 941-743-3070/941-740-2565 1390 VACATION/ SEASONAL RENTALS RENT THE BEST LIKENEWŽ LARGE2 BED/2 BATH W/PRIVATEGARAGE, BEAUTIFULLY APPOINTED, HEATEDPOOL. COASTALCAPEHAZEAREA. SO CLOSETOMANYBEACHES& BAY. LARGEDECKW/LAKEVIEW. 941-769-0200 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! PUNTA GORDA Double Lot in Pine Acres Mobile Home Park. Complete with electrical service, water, septic tank & Drive Entrance. No Motor Homes, No HOA fees. $27,500 Call 941-281-0234 419-784-6638 SOUTH GULF COVE M u l t i F am ily Vacant lot. Drainage Row. 80 X 125. 9188 Agate St. $8000 Owner/A g ent 954-465-0146

PAGE 26

The Sun | Saturday, August 11, 2018 www.yoursun.com E/N/C Page 7CLASSIFIEDS 1620 COMMERCIAL/ INDUSTRIAL PROPERTY PORT CHARLOTTEApprox. 4000+sf Warehouse/Building with Yard. Great Location! $1600/mo 941-628-2883 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 T urnyou r trashinto cash! Advertise youryard sa l e! 2010 PROFESSIONAL HAIRSTYLIST WANTED Weekly Booth Rental, Mancurist Available. Hair Impressions at Brickyard Plaza. 941-488-9662 2016 FINANCIAL AUTOMOTIVE ACCOUNTING CLERK-BOOKKEEPERRV DEALERSHIP. Automotive / dealership accounting experience required. Accounting degree preferred. Job includes GL, quarterly reports, payroll, AP, AR, sales tax, title work, etc. Must have strong communication skills and excellent computer skills. Good working conditions, benefits, Drug-Free Workplace. South Sarasota County. Please send resume and earning requirements. Qua lified applicants will be reviewed and contacted. Send resumes to jobs@rvworldinc.com or call Lisa Heady @ (941) 966-2182 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now HiringCNAs : Full Time & Weekends NURSES: PRN Apply: solarishealthcare.vikus.net CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information 2030 MEDICAL www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 08/20LPNwkds 08/20 CNA08/20 Med. Asst. 08/20 2040 RESTAURANT/ HOTEL WANTEDEXPD, TEAM MEMBERSSERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES EXPERIENCEDCABINETBUILDER/INSTALLER W/KNOWLEDGEINALLOTHERASPECTSOFRESIDENTIALCONSTRUCTION(PAINTING, TILE, DRYWALLETC) BUILDCABINETS, VANITIES, ANDOTHERPROJECTSBASEDONDEMAND. INSTALLCABINETS, COUNTERS& MOULDING. VALIDFL DL REQUIRED. APPLYINPERSON PREFERRED: SOUTHWESTRESTORATION4290 JAMESST. #8 PT. CHARLOTTE33980941-743-4466 GOLF COURSE MAINTENANCE WORKERS NEEDED.WILLTRAIN. CALLDAVID941-270-2575. INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice JOIN OUR TEAM IMMEDIATE OPENINGS FULL TIME-BENEFITS*WARRANTY CLERK*Experience Preferred *R.V. SERVICE ADVISOR* Experience Preferred*DETAILERS*Full Time Need clean DL GERZENYS R.V. WORLD 2110 RT 41, NOKOMIS 941-966-5335 WWW.RVWORLDINC.COMAPPLY WITHIN OR SEND RESUME TO JOBS@RVWORLDINC.COM MANAGER TRAINEEwith Tire Store Experience. $600 $900 Per week. Call 941-639-5681 PAINTER NEEDED. Must be Experienced. Must Spray, Brush & Roll and Have Valid DL. Call ( 941 ) -268-3939 GETRESULTS USECLASSIFIED! SERVICE TECH/ SALESPERSON/INSTALLER NEEDED for established water treatment company. Experience preferred, but will train right person. Part-time; could lead to full time. Salary + commission. 408-9468 (Venice). TIRE CHANGER $500-$800 PER WEEK w/DL. Call 941-639-5681 2050 SKILLED TRADES WEEKLY POOLSERVICE MANAGERHighly experienced in all aspects of Pool Maintenance & Operation, incl VS Pumps and Automation. Must have excellent organizational & People skills. DFWP Apply: Casa Pools 1212 Enterprise Dr, PC. F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 2070 SALES CHARLOTTE SUN NOW HIRINGOUTSIDE SALES REPRESENTATIVETo Sell Media and Digital products to Real Estate & Automotive Professionals throughout Charlotte & Lee Counties. Salary plus commission. We OFFER: Health Insurance Paid Time Off 401K Training Stable and secure company with advancement opportunies. We are a Drug FREE Workplace. Pre-employment Drug testing required. EMAIL RESUME TO: jharrington@sun-herald. com 2100 GENERAL The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED HELP WANTED: FULL TIME Citrus comp. is seeking exp. equipment operator preferred, knowledge of chemical applications etc. Occasional work on Saturday. Benefits: Paid vacation, health insurance, Simple IRA. Must have DL. If interested please call 863-840-2235 IMMEDIATE OPENINGS! We Have Several Open Positions for Sales Representatives to Promote the Sun Newspapers at Various Locations, Grocery Stores, and Events Throughout the Area. This is an Enjoyable Year-Round Position with the Potential to Earn $100$300+ Per Day on a Part Time Basis! Perfect for College Students, Retirees, and as Supplemental Income. This is an Opportunity to Work in a Positive, Profess ional Work Environment with Flexible Hours. If You Are: 18 or Older, Outgoing, Dependable, and Professional and have Reliable Transportation and a Cell Phone, We Want to Talk to You! Background Checks are Preformed. We Offer: Complete and Thorough Training Flexible Work Schedules Weekly Bonuses Unlimited Earning Potential Opportunity for Advancement Into Management! To Make an Appointment for an Interview, Please Call Andy at 941-268-5731 LAWN LAND SC APE WORKER Bi-lingual a +, Start Pay $120/day. EOE DFWP. Instar Lawn 941-637-6686 A-Z LAWNCARE/ LANDSCAPING SEEKINGLAWNCARE TECHS FT, YEARROUND,ANDPT. TOP PAY$12.00 $18/PER HOURBASEDON EXPERIENCE. ENGLEWOOD AREA, LV. MSG. (941)-270-0508 OR(941)-474-2554 UNITY MEDI C AL CUSTOMER SERVICE RECEPTIONIST Full Time with benefits. Job functions include answering phones, assisting customers with retail purchases, greeting and assisting patients. Phone and computer skills a must and home medical equipment experience a plus. Send resume until 8/20/18 to jobs@unityhme.net 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS WELL MANNERED G roome d & clean. Trim & fit, easy to talk with Gentleman. Seeks slender lady for quality live in relationship in my waterfront home off HWY 17 in Punta Gorda. FREE Call George 941-916-9106 or Cell 941-875-8000 Hablo un pocco de ~espanol. 3065 BIBLE STUDY & CHURCHES BIBLE STUDY BEGINNING SUNDAY MAY 6TH @5PM. Journey To Discovering and Using Your Spiritual Gift. New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 A light supper will be provided. Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING 941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! 3065 BIBLE STUDY & CHURCHES Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW SEASON FULLGOSPEL MINISTRIES Meets Every Wednesday at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building Near Visani's Restaurant) Food at 6:30PM and Fellowship Starts at 7:00PM Everyone Welcome!! Pamela Sams 941-268-3589 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND LOSTDOG: Lt. Maltese, near Rock Creek Dr., Port Charlotte. Missing Since Sunday 8/5/2018 just moved here from Lake Placid area. Please call 863-840-4044 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 4000 FINANCIAL 4080 LOANS / MORTGAGES LOANS$500-$3,000 (941)-423-0142 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 INDEPENDENT CARE GIVER10 years experience For elders who need assistance with showering, light food prep, light exercise and around the house care. Please Call Donett Marie 813-858-2697 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 5060 CLEANING SERVICES H.D Nandas Housecleaning Service Special Offers, Weekly Bi-Weekly Move ins & Move Outs Vacations, Office, New Construction. FREE Estimates. Lic/Insured 941-769-4455 5065 DRYWALL CHARLOTTE COUNTY DRYWALL INC. SPECIALIZINGINHOMEREPAIRS. NOJOBTOOSMALL! 941-763-0606 LIC./INS. 5080 EXCAVATING/ BUSH HOG BRYAN LAND SERVICES LLCLand Clearing Excavating Grading Underdrain Free Estimates (863)-263-8250 Lic./Ins. 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR KMF AIR CONDITIONING INC.Sales, Service and Installation FREEservice call with repairs Lic & insured CAC057537 Kevin M Ferero941-875-1956 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com

PAGE 27

Page 8 E/N/C www.yoursun.com The Sun | Saturday, August 11, 2018CLASSIFIEDS 5100 HOME & COMMERCIAL IMPROVEMENT ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. J RIZ TREESERVICESComplete Tree & Palm Service. HURRICANE SEASON IS HERE! BE PREPARED!SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal PREMIER STUMP GRINDING,LLC Let me Help you have your stump removed today. No stump too small or big! Licensed & insured (941)-662-9779 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5130 MOVING/HAULING R O B S O N THEM O VE, inc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 6135Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6025 ARTS AND CRAFTS 11 PAINT C ANVA S 1 8 x 2 4 $11 941-276-6191 5 PAINT CANVAS 11 x 14 $5 941-276-6191 9 PAINT CANVAS 9 x 12 $3 941-276-6191 A IR CO MPRE SSO R Thomas. Airbrush painting $50, OBO 941-426-4151 ART BOOKS& MAG (33) w ill sell separate all $80, OBO 941-426-4151 SCRAP BOOK ALBUMS I have 10 new albums $5/ea 941-228-1745 6026 SEWING S EWIN G MA C HINE Brother, Model 855-412. Exc. Cond! $50 941-493-7166 (Venice) 6027 DOLLS 19Ž DANNY FRANKLIN porce lain mint condion w scooter $50, OBO 941-426-4151 6029 MOVING SALES MOVING SALE Wood Round Table w/ Hutch, Bedroom set w / Bed & 2 dressers, Leather elec tric recliner, 2 leather bar stools, fire place, MUCH MORE. Everything in very good cond. CALL 941-769-1111 6030 HOUSEHOLD GOODS BATH A CC E SSO RIE S 7pc red tropical litter/tissue/lotion/soap plant/etc. $50 941-697-0501 BISCOTTI COOKIE j ars got bi scott cookie jars. All 5 for 25.00 $7 941-268-8403 CO MF O RTER S TWIN 14pc T Hilfiger dk grn palms 82Wx75H tab curt LN $80 941-697-0501 FIESTA DISHWARE T wo 7Ž ta ll Pitchers & 12Ž long dish gen uine Fiesta $25 860-388-9919 G A S G RILL C har-Broil Tru-infrared. 2-burners, cast iron grates $90 941-661-6308 G RILL C HAR-BR O IL Red Patio Bistro Infrared Electric $75, OBO 941-249-5077 LADDER MULTI POSITION Like new. Used twice. $80 412-956-0128 MEDITERRANEAN O IL painting Great frame worth bargain price $160 941-639-1517 MIRR O R beveled glass, 41x 26 new in pkg. $25 941-235-2203 MIRR O R S BEVELED edges, 2 pieces each 4Ž wide x 52Ž long, new. $10 941-575-7793 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. PICTURE PALM TREE 27x30, white frame, ex.cond $25 941-235-2203 RUGS 3PC 54Ž x 79Ž 2 x 34Ž 2x76Ž brn/gold/rust patchwork pics avail $99 941-697-0501 VACUUM O rec k XL E xtras: two new drive belts, 5 collection bags. $45 941-575-7793 W HITE WI C KER D/DR N S 6 DR HI/BY Mir Lamp Toy Ches More $450, OBO 941-408-7535 6035 FURNITURE 86  SO FA S LEEPER Cream-3-Cushions Never Used $150, OBO 941-681-2433 BAR S T OO L S 30 Ž white wicker swivel, set of 4, nice cond $120, OBO 941-916-9730 MATTRE SS & B O X Q UEEN $175 ALSO HAVE KING 941-629-5550 C HAIR Med.green accent w/antique white cane $25, OBO 941-249-5077 COC KTAIL TABLE Round, Medium Brown Color, All Wood $35 941-257-5500 CO FFEE/ S IDE TABLE S(9) various sizes and shapes starting at $10, OBO 941-307-9211 CO FFEE/ SO FA TABLE S wrought iron thick beveled glass t ops $100 941-275-5837 CO U C HE S 3 RE G ULAR & one sleeper delivery available starting at $100 941-307-9211 DINETTE S ET hand-painted all wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE SET TALL wroug h t iron 30Ž table frame+2 like new chairs $100 941-307-9211 DINETTE TABLE W oo d Counter height round, 4 CH. $350, OBO 941-627-6780 DINING SET 54Ž g l ass top on column+4 fabric upholstered chairs $150 941-307-9211 DINING SET 6 pc rattan / w i c k er w/4 swivel/tilt caster chairs $450 941-445-8046 DINNING SET W oo d Table & -6-chairs $189 786-306-6335 DOUBLE HEADBOARD an d frame Light wood seashell edge $10 941-255-3207 DRESSER + NIGHT STAND light wood 70ŽL X 34ŽH X 18ŽDeep $175 941-585-8149 WICKERCHAIR goo d con di t i on $25 941-460-9540 6035 FURNITURE DRE SS ER W OO D brown 7 drawers+mirror 70Ž X 18Ž X 30Ž $100 941-275-5837 ENTERTAINMENT WALL UNIT Entertainment center, holds up to 42Ž tv. Oak, excellent cond. 85W. $250, OBO 941-626-3833 FILE C ABINET 4 Drawer S olid Red Oak 21 x 24.5 x 54.5 $300 941-460-9540 FL OO R PLANTER, polished brass, legs, 8.25Ž dia x 8.25Ž high $10 941-575-7793 FUT O N W OO D natural color f ull size 85Ž X 35Ž X 31Ž pressure washed $75 941-275-5837 HUTCH HANDPAINTED Bamboo Design must see $75 941-681-2433 I BUY FURNITURE Or anything of value! 941-485-4964 KIN G MATTRE SS Box spr & memory foam topper new $499 941-505-1492 KITCHEN TABLE and chairs Glass top with brown rattan base and 4 padded chairs with casters. Excellent condition Like New $500, OBO 941-380-4980 LANI S ET, G lassTop, 4 Swivel Chairs Thick Cushions $125, OBO 941-681-2433 LOUNGE CHAIRS P a i r. Taupe beige, good condition, comfortable, Robb and Stucky. $250 941-445-5511 L O VE S EAT & RE C LINER chair 2 pc Brown leather very good cond $195 941-815-8999 MATTRESS QUEEN an d matc h ing box-spring local delivery available $100 941-307-9211 BED MATTRESS & BOX $100 941-629-5550 MATTRESSES TWIN SIZE boxspring+frame+headboard+n ightstand $75 941-275-5837 MIRR O R 33 ŽX 41Ž SO LID MAPLE WOOD FRAME $50 941-235-1054 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PATI O TABLE + 4 chrs w/ S unbrella Cushions Like New 42Ž Rnd, Brwn Metal <2yrs old $300, OBO 941-916-9730 QUEEN AIRBED 21Ž Hi g h with pump, new in box $90 941-505-1492 RATTAN C ART 30 Wx1 8 Dx 29 H med brn 2 doors casters $199 at Leaders $75 941-697-0501 RECLINER TAN, LIKE NEW $75/OBO 941-505-4316 S E C TI O NAL L G Leatherair Dark Brn. Elec both ends recline. $300, OBO 941-456-0936 SERVER DRYBAR Fl or id a S ty l e Bambo Design Hand Painted $50 941-681-2433 SOFA CAROLINE dbl sleeper.Cream w/floral. Exc. cond. $150 941-376-0783 TV CONSOLE f or 48Ž tv, dark wood, glass doors, new $75 941-235-2203 WINDSOR ROCKER Nichols & Stone mfg, solid maple, ex. $85 941-235-2203 6038 ELECTRONICS ATARI CX 2600A $240 941-475-4700 PRINTER HP Offi ce J et P ro 8210, new. $50 941-698-7594 6040 TV/STEREO/RADIO 4 2 Ž TV Panasonic f lat screen, great picture with remote & manual $120 941-815-8999 DIGITAL ANTENNA HD M u l t i Task Color Booster. New in Box $100. 941-493-7166 (Venice) TE C HNI CS VINTA G E receiver and matching cassette deck. $70 941-769-2343 6060 COMPUTER EQUIPMENT COMPUTER BAG Samsonite rolling Leather exce cond $40 941-228-1745 DELL LAPT O P power supply p/n NX061, 19.5 volts, 100% works $25 714-599-2137 6065 CLOTHING/JEWELRY ACCESSORIES MEN S RIN G elec. blue topaz. size 12 tcw 2.65 cts $65 941-554-2140 RING M oonstone, 14K YG an d Plat. Over.925 Bridge Ring sz.6 $60 941-554-2140 RIN G S mokey quartz and white topaz mens tcw 7.4 cts size 9 $60 941-554-2140 RIN G PERID O T HEART NEW SIZE6 PLAT.OVR.925 SILVER TCW 2CTS $55 941-554-2140 SHOES womans sz 5 new i n box ,Gravity Defyer, Mary Jane style, Bone $30 941-554-2140 W ED G W OO D C AME O & S arah Coventry starburst pin vintage pcs ea $25 941-639-1517 6070 ANTIQUES COLLECTIBLES 1 90 7 R O LL S S ilver G host 1: 2 4 model with display case COA mint $75, OBO 941-697-0501 1964 PGA A s h tray, 4 g l asses from Columbus Country Club golf event $25 941-258-0512 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BEATLES WHITE Alb um (J apan ) records are white, New condition $250 941-408-7535 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 Findthe newYou intheClassifieds! CHINA ROYAL D ou l ton B one China 55 pcs. Serv 8 Beautiful. $75, OBO 941-698-7594 HUMMEL LI G HT-UP C HUR C H orig box, mint, never displayed $20 941-639-1517 NORITAKE 1962 d essert sets (5) & sugar bowl, mint bargain! $25 941-639-1517 RAIKE S CO LLE C TIBLE Bear Christmas #3254 with papers. $45, OBO 941-698-7594 SHEET MUSIC 1919 s I L ove You Just The Same Sweet Adeline $10 941-258-0512 S HEET MU S I C Maurice C hevalier in 1927s One Hour With You $10 941-258-0512 S HEET MU S I C O range Blossom Time in Hollywood Revue of 1929 $10 941-258-0512 SHEET MUSIC S op hi e T uc k er  s 1924 sensational hitŽ Someday Sweetheart $10 941-258-0512 6090 MUSICAL GUITAR W as h b urn acc.an d elect. $350 786-306-6335 GUITARS.....GUITARS...... GUITARS!! Selling Son`s Collection! Call 941-661-6586 INSTRUMENTS GUITARS Mandolins, Violins ,Violas prices vary $300 941-408-7535 RE CO RD S -ALL KIND S albums & singles vintage $.50 to $5 941-639-1517 ROGUE GUITAR (NEW) B eaut iful Sunburst ADJ/Neck no case $125, OBO 941-408-7535 6095 MEDICAL AIR PURIFIER cu b e s h ape d cost 595 $100 941-585-8149 S H O WER C HAIR LIKE NEW $20 941-268-8951 TEN S UNIT Brand New Never Used works 100%! $30 714-599-2137 TRAN S P O RT WHEEL C HAIR Like NEW $65 941-268-8951 W ALKER FEATHERLITE Walker 1650T-1,plus front tray. Un-used. $150 508-654-6110 WHEELCHAIR 20Ž SEAT NICE $80 941-268-8951 6100 HEALTH/BEAUTY BATH TUBSAFETY RAIL EASY TO INSTALL $15 941-627-6780 6110 TREES & PLANTS ALOE AGAVE b egon i a f ern devils backbone purple queen staghorn $5 941-202-3696 AVOCADO(FL&HASS) CITRUS (2-3) Aechmea Primera Bromeliads $10 941-202-3696 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 BU CC ANEER PALM S rare, endangered grown locally, Punta gorda $75 941-637-0357 DWF P O IN C IANA red or yel, blooms attract butterflies 3 gal pot $10 941-258-2016 FOXTAIL PALMS locally grown Punta Gorda $16 941-637-0357 FRANGIPANI JATROPHA oyster pineapple pothos snake spider lily $5 941-202-3696 JATR O PHA EVER G REEN yearround red blooms 3 tall in 3 gal pot $10 941-258-2016 NATIVE PLANT S beauty berry, purple berries in 3 gal pot $8 941-258-2016 PA GO DA O R CO RAL PLANT 3 5 red blooms attract butterflies, humbirds $10 941-258-2016 PLANTAIN & BANANA TREE 3-5 lush tropical produces fruit $10 941-258-2016 PONYTAIL PALM PAIR (5 ta ll) Madjool Palm Pair others each pair $100 941-202-3696 6110 TREES & PLANTS Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6125 GOLF ACCESSORIES YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE T urnyou r trashinto cash! Advertise youryard sa l e! Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE

PAGE 28

The Sun | Saturday, August 11, 2018 www.yoursun.com E/N/C Page 9CLASSIFIEDS 6000 MERCHANDISE 6001 ARCADIA AREA GARAGE SALES S at. A ugust 11 t h 10 am Arcadia Bargain Days Downtown Arcadia Antique Shops.Sales inside and out Great markdowns!! 6004 PORT CHARLOTTE GARAGE SALES FRI 1 0 2 & S AT. 8 2 3249 Davis Dr. Corner of Cougar St., Harbour Heights. Household, Craft Items, CDs etc 6004 PORT CHARLOTTE GARAGE SALES FRI &SAT 8-2 126 BEDFORD DR NE. ESTATE SALEINSIDE/OUT Lots of Decorator style furniture, home decor, garden and house wares and tools. Credit cards accepted. Dont Miss This One! GETRESULTS USECLASSIFIED! FRIS AT. 72 473 NW. Skylark Ln., MOVING Everything MUST GO! A little Bit of Everything! SAT SUN 9AM 2PM 12010 Brookside Ave. INSIDE MOVING SALE! New Furn., Decorations, Household. 6004 PORT CHARLOTTE GARAGE SALES SAT. 7AM-3PM COMMUNITY WIDE GARAGESale at The Towns at Lakeside Plantation 2200 Plantation Blvd. SAT 8 2 132 C oconut S t. Charlotte Harbor. CARPORT SALE! Furniture, Bedding, Towels, Hshld & MORE!! S AT. 8 AM2 PM 1318 Amelia Ave. Treadmill, Dryer, Housewares, Clothes and more! SAT. ONLY OPEN EARLY FOR SALE: 9:30AM 4PM St. Vincent De Paul Resale Shop/St. Max, Toledo Blade Blvd. & 776. MEGA SALE! 50% OFF ALL DEPARTMENTS! (Items Over $1.00) Ladies Jeans...50 Cents, ALL Shoes...$2.00, Cookbooks 3 for $1.00 Last Day Ladies Tops & Bottoms $1.00! 6005 PUNTA GORDA AREA GARAGE SALES FRI SAT 9AM 1PM 7370 SCHEFFLERA PUNTA GORDA. Oriental dcor, furniture, household items, electronics, misc. SAT 8 3 1009 T ay l or Rd Join us at our Indoor/ Outdoor Special Sales Event at PG Train Depot. Crazy Sales, Tons of Fun, Free Giveaways! 6006 NORTH PORT AREA GARAGE SALES SAT .SUN 9AM 3PM 2759 Westberry Terr. PRE MOVING SALE! Too Much to List!! Something for Everyone!! 6007 ENGLEWOOD AREA GARAGE SALES SAT SUN 9AM 2PM 12010 Brookside Ave. INSIDE MOVING SALE! New Furn., Decorations, Household. 6007 ENGLEWOOD AREA GARAGE SALES SAT-MON. 10:00am-6:00 pm 9065 Bantry Bay Boulevard Whole house sale. Furniture, Beds, Dressers, Dining, Lanai set, TVs, Paintings etc. Selling everything. Vacation home, everything like new 6008 ROTONDA AREA GARAGE SALES S AT. 8 AM-1 2 PM 100 Edgevale Pl. MOVING! Furniture, Kitchen, Garage & Patio. Everything MUST GO!! 6010 S.GULF COVE AREA GARAGE SALES FRI & S AT. 8 2 14117 KEWANEE LN. MOVING furniture, household, kids items, MORE! 3 FAMILIES! 6010 S.GULF COVE AREA GARAGE SALES SAT 9 2 9199 KEY WEST ST. ESTATE SALE Like new Tomm y Bahama BR Set, King 6/mths old, other furniture & accessories Cash Only! F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 6011 S. VENICE AREA GARAGE SALES PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-4924995 www.angelministriesfl.org 6126 GOLF CARTS PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS EXER C I S E BIKE G et into shape with recumbent exercise bike $60, OBO 941-488-6563 EXERCISE BIKE S c h w i nn 220 Recumbent Exercise Bike like new $250 941-637-8555 GYM BAG B rown L eat h er, Like New! $20 941-257-5500 S LIDER Full Motion, NEW! $125. TREADMILL, Magnetic, NEW! $60 941-639-3833 6130 SPORTING GOODS 2 GUYS GUN SHOWS AUG 11TH & 12TH Robards Arena 3000 Ringling Blvd Sarasota, FL (4 miles west of I75, Exit 210 Fruitville Rd) Buy-Sell-Trade New-Used FREEParking CWP Classes Avail. Sat 9-5 and Sun 9-4 727-776-3442 www.nextgunshow.com CABANA F or t h e b eac h nylon, nice $20 941-268-8951 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 G UN C A S E C ustom made pine 7 rifle gun case with drawer. $125, OBO 941-629-1148 RACQUETBALL EQUIP everything needed $30 941-426-4151 SCUBA TANK 80 cu f t Al tan k i n Hydro. $80 941-629-1148 TENNI S BALL hopper basket picks up w/ balls $20 941-426-4151 6131FIREARMS HIGH POINT995 9 mm scope, bi-pod, light, 3 mags, case. $300/firm, Must have CWP. Call ( 941 ) -303-7424 N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6133 HUNTING & FISHING SUPPLIES MISC RODS& REELS 10 New & Used, all work $20 714-599-2137 RAN G ER WADER S 2 pair (size 9 & 10) exc cond $30 941-676-2177 6135 BICYCLES/ TRICYCLES BI C Y C LE High end road bike 21sp Proflex 254 light weight. ex cond $110 941-815-8999 BI C YL C E S (2) EN G LAND 1 9 7 3 MAN & WOMAN. GOOD CONDI TION. $50/EA 941-286-5851 BIKE HELMET S (3) Ultra Light, S-M, $10 each 941-257-5500 BIKE RACK 2 Bikes trunk mount or suv $15 941-268-8951 6135 BICYCLES/ TRICYCLES CANNONDALE MENS ultegra, 54cm, red, ex. cond $450 941-235-2203 TRICYCLE 3 WHEEL J oy Rid er step through design tires are excellent $320 941-460-9540 TRICYCLE Ad u l t 3 w h ee l bik e, brand new, still in box! $275 941-524-1025 TRI C Y C LE Adult 3 wheel bike, brand new, still in box! $275 941-524-1025 6138 TOYS/GAMES G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. Like new in box $50 941-330-6546 LITTLE PET S H O P 57 asst pcs nice cond $60 941-426-4151 TINKERT O Y S ET wood 300 plus pcs nice cond $45, OBO 941-426-4151 6140 PHOTOGRAPHY/ VIDEO U/W C AMERA Ree f Master 3 3 Digital Dive Camera $150, OBO 941-629-1148 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 6160 LAWN & GARDEN C RAFT S MAN S ELE C TRI C Start/Self-Propelled/22ŽCut $100, OBO 941-681-2433 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 GAS HEDGE TRIMMER Ryobi 26cc 22Ž HT NIB $145 941-485-0681 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! LANDSCAPE LIGHTING w i re carol 50ft 16gauge new in pkg $10 941-426-4151 LAWNM O WER H O ND A HRR216VKA RW Drive 1Yr old. Like new $250 941-408-4446 LAWNM O WER S napper Self-propelled 21Ž $75, OBO 941-485-0681 LAWNMOWER SP TB240 160cc 21Žcut $175, OBO 941-485-0681 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 PRESSURE WASHER Excell Honda 2700 psi $200, OBO 941-485-0681 PUSH LAWNMOWER Lawnboy 20Ž high wheel $65, OBO 941-485-0681 RIDING MOWER SMALL YARD MAN total length 58in. 27in. cut 8hp $450, OBO 941-697-0155 TRACTOR JOHN DEER X304 w/ grass catcher and 17cu yd utility cart. 98 running hours. Exc cond. $2,800 941-460-9495 6161OUTDOOR LIVING GIANT JUMBLING tower 51 wood pieces. 3-4ft tall. Like new in box $50 941-330-6546 IGLOO 40 Q t WHEELED COOLER $10 941-624-3091 TABLE a l um i num 50Ž round frosted glass top $25 941-585-8149 6161OUTDOOR LIVING Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES A/C 3TON UNIT R 22 EXCEL LENT $350 786-306-6335 CO RRU G ATED DRAIN PIPE 70 FT.of 4-inch flexible black $35, OBO 941-697-5996 DOOR LOCK LEVER HANDLE LOCK, NIB. $25 941-627-6780 ELECTRIC DISCONNECT 60 amp 240 volt $20 941-228-1745 TILE R OO F C olor S ealer -tan5 gals.Uniflex Elastomeric $50 941-496-9252 6190 TOOLS/ MACHINERY 1 2 Ž MITER S AW C ra f tsman with stand & blade. Used once. like new $130 941-815-8999 AIR COMPRESSOR HUSKY EASY AIR TO GO 2.0 SCFM $50 941-235-1054 BAND SAW C ra f tsman 10 i nc h band saw $75 941-626-8666 CABINET f or sma ll parts 55 drawers 20ŽH X 12ŽW some hardware $10 941-585-8149 C IR C ULAR S AW Ryobi 1 8 V 51/2Ž w/battery & case Like new $40 941-257-8489 EMGLO COMPRESSOR 1 5 HP Cast iron cylinder excellent condition $150 941-460-9540 GREASE GUN L u b r iM at i c, l ever action,extra 14.5 oz cartridge. $8 941-575-7793 GRINDER R oc k we ll P e d esta l (2) 6Ž whls 1/2 HP,floor std 46ŽH. ex cond $350 941-496-4727 PLUN G E R O UTER pro porter cable like new $225, OBO 941-426-4151 POWER WASHER e l ectr i c w i t h two nozzles. Good working con dition. $35 941-575-7793 SAFETY HARNESS $60 941-769-5500 TABLE S AW C ra f tsman antique. Good hobby/craft saw. $30 941-769-2343 TOOLS new an d use d too l s up to $20.00 941-228-1745 T OO L S T OO L S T OO L S Lightly used $20-$100 941-223-3690 W ET VA C UUM Carpet Cleaner Good condition $30 941-460-9540 6220 OFFICE/BUSINESS EQUIP./SUPPLIES FILE C ABINET S (3) 2 drawer, metal $15 941-276-6191 OFFICE CHAIR Black Vinyl, large, good condition $25, OBO 941-697-4713 PRINT/COPY/SCN CANON PIXMA MG2520 NEW NO INK $35 941-408-7535 6232 CATS N O TI C E: S tatute 5 8 5.1 9 5 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6236 PET SUPPLIES & SERVICES AQUARIUM 50 ga ll on. $30 941-769-2343 REPTISAFE 64OZ new for reptiles amphibs $10 941-423-2585 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 C HE S T FREEZER 1 0 C u Ft. Maytag $125, OBO 941-276-6191 CO LLE G E B O UND ? Dorm size refrigerator $50, OBO 941-488-6563 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. FRID G E Mini Magic C he f 4.4 Cu.Ft. 1 yr old. Pd 199. $100 941-376-0783 MICROWAVE MINI M ag i c Ch e f .07 Cu.Ft. 1 yr old. Pd $60. $25 941-376-0783 MINI FRIG Bl ac k & D ec k er 1 7 cubic ft perfect for dorm like new $35 941-676-2177 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 REFRI G ERAT O R KI C HENAID 25cuft Stainless Ice & Water $295 317-370-5298 REFRI G ERAT O R S IDE by side fridgidair $200 Kenmore Refridg. w/ freezer on top $125 941-629-9251 REFRIGERATOR s id e b y s id e Frigidaire white. Water and ice. $250 941-286-5978 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. 6260 MISCELLANEOUS FOR SALE 5 LA S ER Discs $ 15. 00 each. $15 941-496-9252 $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s AIR COMPRESSOR Th omas air brush painting $50, OBO 941-426-4151 BATH RMSINK 20i n. round sink w/faucet 8mo. old $20 941-268-8403 C AR AUT O AM/FM C assette NIB $40 941-496-9252 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 F O LDIN G C HAIR S ( 4 ) metal blk. contour seats exc. cond. $20 941-585-8149 G ENERAT O R 6 5 00 WATT New condition. Sacrifice. $499 941-295-6948 GIANT JUMBLING tower 51 wood pieces. 3-4ft tall. Like new in box $50 941-330-6546 6260 MISCELLANEOUS FOR SALE RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 S TEP S T OO L COSCO 17Ž 2 STEPS, FOLDING $10, OBO 941-627-6780 TABLE S (2) f olding 5 round lite $75 Ea 941-496-9252 TANKLESS WATERHEATER TITAN N120 SAVE ELETRIC $75, OBO 941-764-8435 TILE&GROUT CLEANER M cCollock model 1275 new in the box $90, OBO 941-228-1745 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 20 1 2 BUI C K LA C R OSS E $12,990. GOLD, 71K MI. 855-280-4707 DLR 2004 BUICK LESABRE $3,000/OBO Good cond. 98k mi., Call 941-740-4389 7030 CADILLAC 2012 CADILLAC CTS $16,990 RED, 32K MI. 855-280-4707 DLR 2012 CADILLAC CTS $17,900. Coupe, Preformance Car. 51K Miles. Single Owner Dealer Serviced. Showroom Condition! 941-303-5858 2013 CADILLAC XTS $22,990 BEIGE, 17K MI. 855-280-4707 DLR 7040 CHEVROLET 2006 C HEVY MALIBU MAXX $4,450Blue, 117K, Runs Great, Cold AC 313-850-5887 dlr 2017 CHEVROLET MALIBU $17,990. WHITE, 22K MI. 855-280-4707 DLR 20 1 8 C HEVR O LET E Q UIN O X $25,990. GRAY, 103 MI 855-280-4707 DLR 2016 CHEVY IMPALA LTZLTD Many Extras! Nice Driver! $13,795. 941-426-3494 20 11 C HEVY TRAVER S E 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 2004CHEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 1976 CHEVY CORVETTE $7,500/OBOSTINGRAY Black 350, T-top, 4 speed, 141,200 mi., (31k on rebuilt engine.) Call 941-258-5090 7050 CHRYSLER 1999 CHRYSLER SEBRING $2700 CONV.79K, Garaged, Seasonal Car. 941-621-8099 2010 CHRYSLER 300 $9,750 Touring, 97k mi, clean, newer tires, 941-223-3690 20 1 3 C HRY S LER 300 M $15,990. SILVER, 49K MI. 855-280-4707 DLR 2009 CHRYSLER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 20 17 D O D G E RAM 3 5 00 $49,995 Pickup 3,093 mil 866-726-8593 DLR 7070 FORD 20 1 3 F O RD F OC U S $6,911. RED, SE, 73K MI. 855-280-4707 DLR 2013 FORD FOCUS SE $7,450. Clean Car Fax, Gray, exc Gas Mileage. 941-650-8715 Dlr 2009 FORD MUSTANG $8950 White, Clean, 45th Anniv, Alloy Wheels 941-650-8715 DLR 2010 FORD FOCUS $8 995 Silver, 65K, Clean 313-850-5887 DLR 2014 FORD FOCUS $10,995 Black, 43K miles. 313-850-5887 DLR 2010 FORD MUSTANG $13,987. RED CANDY, GT, 78KMI 855-481-2060 DLR 2014 FORD F 150 $28 900 CREW PICK UP 48,307 MIL 866-726-8593 dlr 20 17 F O RD EXPL O RER $36,900 4DR WAGON, 9,923 MI 866-726-8593 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2013 FORD FOCUS SE 108K, Gray, Cold A/C 313-850-5887 Dlr 2009 F O RD TAURU S LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 7080 JEEP 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR

PAGE 29

Page 10 E/N/C www.yoursun.com The Sun | Saturday, August 11, 2018 € The Florida Guardian ad Litem Program: Volunteers are needed who, after training, are appointed by the court to advocate for the neglected, abused and abandoned children in our community. When you volunteer with the Guardian ad Litem Program you become the voice for a child in court and out of court. Volunteers are needed to represent these children and ensure that decisions made are in the childs best interest. If you are interested in being a champion for the children in our community, email shea”ores@gal.”.gov or call at 941-613-3233. Go to www.guardianadlitem. org to learn more about the program. € History Center of Punta Gorda Fascinated by the past? The History Center in Punta Gorda can help you explore more about your citys past while you can help preserve and educate about that history. The Punta Gorda History Center located at 512 East Grace St., Punta Gorda is seeking volunteers with light computer skills, organizational ability, research skills (ability to “nd information through library and internet resources and personal interviews), writing or other clerical skills. Volunteers index and organize historical records, maps and books, develop informational pieces and presentations, do research, write blog and social media posts, answer questions from visitors and more. You can work as little as three hours a week and will be trained. For more information, call 941-916-8800 or email puntagordahistorycenter@gmail.com. € Homeless Coalition: Retail help at Fabulous Finds Re-Sale Shop(Monday-Saturday 9 a.m.-6 p.m.);Volunteers are needed for meal prep (Mondays and Wednesdays 1 p.m.-4 p.m.); Front desk help needed in the of“ce of the shelter (Monday, Wednesday, Friday 9 a.m. noon and Monday-Friday 6:30 p.m.-9:30 p.m., Saturday and Sunday 11:30 a.m.-2 p.m.); Food donation pick-up driver once a week; Groups to serve in the dining room; Bakers needed for the Need Bountiful Bakery Program. For more information and other opportunities, call or email Darcy Woods, Volunteer Coordinator, at 941-6274313, ext. 134, darcy. woods@cchomelesscoalition.org.€ Jesus Loves You Ministry: Mobile outreach program for the homeless; volunteers needed in various areas: shower ministry, mobile lunch ministry, thrift store, vehicle maintenance, of“ce work and many others. For more information, call 941-6618117 or email lesliejlym@ gmail.com. € Learn to Sail Inc.: Learn to Sail is a nonpro“t group teaching youths and adults to sail on Charlotte Harbor. Volunteer vacancies to “ll, in summer and yearround, include instructors, teaching aides, boat repairs, social networking, boat donations, sales and marketing. For more information, visit www. learntosailswf.com, email info@learntosailswf.com or call 941-999-1102. € Lemon Bay Playhouse: Nearly every task at the theatre is performed by a volunteer. The most visible ones are the actors but there is another entire cast working backstage, with a stage manager, for every production, collectively known as the crew.Ž Others help perform activities such as the ticket sales, house managing, set construction, lights, administrative tasks, publicity, and computer-related projects to name a few. If you are interested, signup online at lemonbayplayhouse. com, “ll out a volunteer brochure, or call the box of“ce at 941-475-6756. € Meals on Wheels: volunteers in the following areas: kitchen, to assist in preparing and packaging meals and drivers to deliver meals to clients. For more information, call 941-6254343 between 9 a.m. to 1 p.m., Monday through Friday. € New Operation Cooper Street, 650 Mary St., Punta Gorda: volunteers to tutor kindergarten through eighth-grade students. The volunteers will help the students with their daily school assignments including math, spelling, reading and sentence writing. These volunteers are needed Monday through Thursday from 3:30 p.m. to 4:30 p.m. Volunteers are also needed daily from 2:30 p.m. to 3:30 p.m. to drive 10-passenger vans to pick up the students at their schools. Drivers must watch two hours of driving safety videos to be certi“ed by the county to drive the vans. For more information or to complete an application, contact Margaret Forde at 941-639-3034. € Parrot Outreach Society: Volunteers of all ages to donate three hours a week to change paper and clean birdcages, sweep or mop up, and “x breakfast for the ”ock. For more information, call 941-347-8876 or stop by at 1205 Elizabeth St., Unit I (in the Sunstate Commerce Center), Punta Gorda. € Peace River Botanical and Sculpture Gardens: Volunteers are needed for garden planting and maintenance, plant parenting, community outreach, social media, fundraising and more. All volunteer opportunities and forms can be found at www.peaceriver gardens.org. For more information, email peacerivervolunteer@gmail.com or call 941-286-0333. € Peace River Wildlife Center: The Peace River Wildlife Center, 3400 Ponce de Leon Parkway, (at the end of West Marion Avenue) Punta Gorda, is in need of volunteers to help with daily morning cleaning and general maintenance of habitats, tour guides, and hospital cage cleaners. Also in need of grapes, kale, paper towels, and unscented laundry soap. For more information, call 941-637-3830 or visit www.peaceriverwildlifecenter.org. € Peace River Search and Rescue: is a 501(3) formed by Mike Hadsell who has 40 years of experience in Search and Rescue. The teams deploy across the country at no charge to the requesting agency. PRSAR Teams are trained and certi“ed for FEMA and lawenforcement searches. The members are self-funded and donations are used to buy search and rescue equipment. PRSAR welcomes new members. There are search positions available to everyone. They also have several positions that dont require you to have a dog. The group meets for training twice each week at various locations in Charlotte County. If you would like to volunteer, donate, or just learn more about Peace River Search and Rescue, visit their website at www.PRSAR.org. € Port Charlotte SCORE: Volunteers provide con“dential business mentoring services, both in person and online. As a volunteer your real-world expertise, your skills, talents, and business savvy are valuable resources for todays entrepreneurs. An Orientation and Mentoring Certi“cation program will provide everything you need to volunteer. For more information, contact donbenjamin1937@gmail. com or call 941-249-4440. € Pregnancy Careline Center: 1685 Tamiami Trail, VOLUNTEER OPPORTUNITIESCLASSIFIEDS 7080 JEEP 2017 JEEP CHEROKEE LIMITED $19,800 XX CLEAN 16,500 MI. WHITE-TANLEATHER, FACT. WARR. VENICEJUSTIN 941-350-7544 7110 OLDSMOBILE 2000 O LD S M O BILE ALER O $1,500 Orig Owner, 58K miles, Runs Great! 941-627-0143 7135 SATURN USED SATURN CARS & SUVs Starting at $1,200 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 2009 HONDA ODYSSEY $8,977. CHERRY PEARL, LX, 135KMI 855-481-2060 DLR 2009 S ATURN S KY $11,877. EVENING BLUE, 50KMI 855-481-2060 DLR 7145 ACURA 20 1 0 A C URA MDX $8,797. BALI BLUE PEARL 112KMI 855-481-2060 DLR 2009 FORD MUSTANG $13,477. EBONY, GT 90KMI 855-481-2060 DLR 7147 AUDI 20 1 3 AUDI A4 20Q T $15,990 WHITE, 77K MI. 855-280-4707 DLR 20 17 AUDI A4 20Q T $35,990 SILVER, NAV, 6,986 MI. 855-280-4707 DLR 7148 BMW 200 4 BMW 32 5 C I C $8,990 RED, CONV., 54K MI. 855-280-4707 DLR 20 11 BMW 55 0 IX $16,990. WHITE, NAV, 80K MI. 855-280-4707 DLR 7160 HONDA 20 1 0 H O NDA C IVI C $8,797. SILVER METALLIC, EX 113KMI 855-481-2060 DLR 20 1 2 H O NDA A CCO RD $9,977. POLISH METAL, LX 88KMI 855-481-2060 DLR 20 1 2 H O NDA C IVI C $10,987. BLACK PEARL, LX 76KMI 855-481-2060 DLR 20 1 2 T O Y O TA AVAL O N $12,950. CLASSIC SILVER, 50KMI 855-481-2060 DLR 2009 H O NDA PIL O T $12,987. BILLET SILVER, EX-L 117KMI 855-481-2060 DLR 20 11 H O NDA C R-V $14,877. GLACIER BLUE, SE, 38KMI 855-481-2060 DLR 20 14 H O NDA A CCO RD $15,911. GRAY, 22K MI. 855-280-4707 DLR 2009 H O NDA C IVI C $20,977. SILVER, SPORT, 29KMI 855-481-2060 DLR 2009 H O NDA A CCO RD CRYSTAL BLACK PEARL, LX, 151KMI 855-481-2060 DLR 7163 HYUNDAI 2012 HYUNDAI ELANTR A $6,000 Touring, 70,800 Miles, Good Condition. 941-587-2688 20 1 2 HYUNDAI VEL OS TER $9,877. SILVER W/ BLACK INT 81KMI 855-481-2060 DLR 2010 HYUNDAI GENESIS $11,877. GRAY, 47KMI 855-481-2060 DLR 2012 HYUNDAI SONATA $12,677. SILVER BLUE, 2.0T SE 33KMI 855-481-2060 DLR 7177 KIA 2012 KIA FORTE $2,500 Great Car. Very Clean, 215K Miles. Ice Cold Air. Very Well Kept. 941-268-9627 20 17 KIA SO RENT O $18,911 GRAY, 16K MI 855-280-4707 DLR 20 1 2 KIA O PTIMA 4DR. SEDAN 4 CYL. EXTRA SHARP! MATTAS MOTORS 941-916-9222 DLR 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2003 LEXU S E S 300 $7,990. ALABASTER, 80K MI. 855-280-4707 DLR 200 4 LEXU S L S -4 30 $13,900. WHITE, 59K MI. 855-280-4707 DLR 20 1 0 LEXU S RX3 5 0 $14,987. TUNGSTEN PEARL, 102KMI 855-481-2060 DLR 2007 LEXUS GX 470 $15,900. SILVER, 112K MI. 855-280-4707 DLR 2008 LEXU S RX3 5 0 $16,990. SILVER, 29K MI. 855-280-4707 DLR 7178 LEXUS 2015 LEXUS CT 200H $25,990. WHITE, CERT, NAV 19K MI. 855-280-4707 DLR 200 7 LEXU S SC -4 30 $26,990. GRAY, CONV, 49K MI. 855-280-4707 DLR 20 15 LEXU S NX200 T $27,911. BLUE, CERT, NAV, 43K MI. 855-280-4707 DLR 2015 LEXUS RX 350 SUV $28,500 SILVER, 29KMI., NAV. BK-UP, BLINDSPOTFACT. WARR. VENICEJUSTIN 941-350-7544 20 15 LEXU S E S 3 5 0 $29,900. RED, CERT, NAV, 13K MI. 855-280-4707 DLR 20 14 LEXU S I S 3 5 0 $29,900. GRAY, CERT, NAV, 20K MI. 855-280-4707 DLR 20 1 6 LEXU S RX3 5 0 $37,911. WHITE, CERT, NAV, 26K MI. 855-280-4707 DLR 20 1 3 LEXU S L S -4 60 $39,900. GRAY, CERT, NAV, 28K MI. 855-280-4707 DLR 7180 MAZDA 2006 MAZDA MX-5 $11,000 OBO,New Condi tion, only 12K mi 941-575-6579 2012 MAZDA 3 $11,987. RED MICA, S, 62KMI 855-481-2060 DLR 7192 MINI COOPER 20 1 3 MINI COO PER $ 1 0 9 5 0 23K, Conv., Super clean, alloy wheels 941-650-8715 dlr 7195 MITSUBISHI 20 1 2 MIT S UBI S HI LAN C ER $6,977. WHITE METALLIC, ES, 85KMI 855-481-2060 DLR 20 1 2 MIT S UBI S HI O UTLANDER $7,477. SILVER, SPORT, ES, 93KMI 855-481-2060 DLR 7200 NISSAN 1 998 NI SS AN ALTIM A $1,500 everything works, 5 speed 941-493-0849 2003 NI SS AN ALTIMA $ 4, 9 5 0 2.5L, 85K, Very Nice Car. Clean car fax 941-650-8715 dlr 2009 NI SS AN MURAN O $7,977. PLATINUM GRAPHITE, 158KMI 855-481-2060 DLR 20 11 NI SS AN C UBE $9,877. WHITE PEARL, 1.8 S 61KMI 855-481-2060 DLR 20 14 NI SS AN ALTIMA $9 9 5 0 2.5S, 75K, White, Alloy Wheels, one Owner9 41-650-8715 dlr 2015 NISSAN ROGUE $14,911. BLACK, 43K MI. 855-280-4707 DLR 7210 TOYOTA 200 7 T O Y O TA YARI S $4,200 OBO, 4 cylinder, automatic, one owner 941-421-5143 2009 TOYOTA COROLLA $6,995 Silver, Clean Car 313-850-5887 DLR 20 11 T O Y O TA RAV-4 $9,877. CLASSIC SILVER, 152KMI 855-481-2060 DLR 20 11 T O Y O TA C AMRY $9,977. BLUE RIBBON, SE, 107KMI 855-481-2060 DLR 20 15 T O Y O TA CO R O LLA $13,990. SILVER, LE, 34K MI. 855-280-4707 DLR 20 15 T O Y O TA PRIU S $16,911. GRAY, 28K MI. 855-280-4707 DLR 2015 TOYOTA RAV4 $19,911. GRAY, LTD, AWD, 30K MI. 855-280-4707 DLR 2016 TOYOTA RAV 4 XLE $20,300 RED, 10KMI., MOON ROOF, PWRTAILGATEBK-UPFACT. WARR. VENICEJUSTIN 941-350-7544 20 17 T O Y O TA PRIU S -V $24,990. GREEN, V FOUR, 20K MI. 855-280-4707 DLR 2012 TOYOTA HIGHLANDER CLASSIC SILVER METALLIC SE 51KMI 855-481-2060 DLR 7220 VOLKSWAGEN 2017 VOLKSWAGEN JETTA S $15,900 2,686 mil 866-726-8593 DLR 7250 ANTIQUES/ COLLECTIBLES 1989 CADILLAC ALLANTE $5,900. Very Good Condition! No Rust/Damage 2 Tops, 114K Miles. (941)626-0552 7250 ANTIQUES/ COLLECTIBLES 1984 MERCEDES 380SL $9,900. Silver-Blue, 2 Tops. Excellent Body & Running Condition! Garaged. 941-637-7498 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES TRU C K T O PPER 5x7 f iber glass. good quality. $100 941769-2343 TIRES (4) 245/70R17 Goodyear Wrangler all terrain. Good Condition. $200 for all. 941-468-8847 Leave Message. SEDAN COVER N ew C overMaster locking Sun/H2o proof $125, OBO 941-496-7983 CLASSIFIED ADSSELL LEBRA: Like new f its Buick Lucerne or like sedan. $70, OBO 941-496-7983 LEBRA: Like new f its Buick Lucerne or like sedan. $70, OBO 941-496-7983 DAY CO S ERPENTINE Ribbed Belt p/n 5060968, brand new! $20 714-599-2137 C LA SS C M/H C over 23 26  used 2 winters $125, OBO 941-496-7983 14Ž RALLYWHEEL S chevy el-camino,camaro $425 786-306-6335 7290 VANS 200 4 KIA S ED O NA $2 800 new tires, new battery, good shape. 941-493-0849 20 11 C HRY S LER T &C $12,990.GRAY, 37K MI. 855-280-4707 DLR 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 2006 CHEVY SILVERADO 1500 $6,200 Tool box, AC, Towing pkg, V8, 941-915-2435 2014 FORD F 150 $21,990. GRAY, 34K MI. 855-280-4707 DLR 7305 SPORT UTILITY/ VEHICLES 2010 GMC TERRAIN SLT $11,800 SILVER V-6, 71KMI. LTH. NAV. TOWPKG. 1 OWNER, EXTENDEDWARRANTYVENICEJUSTIN 941-350-7544 7330 BOATS-POWERED 26 ALLMOND For the boat lover with the knowledge of engines and limited cash. 1989 351 Ford Engine, rebuilt interior great condition, full head very clean Call for details $3,500 941-505-8418 18.5 2001 BASS TRACKER PRO90HP MERCURYW/ 37 HRS! MINN-KOTAWHITEWATERTROLLINGMOTORW/ REMOTE. GALV. TRAILERW/ NEWTIRES. MANYEXTRAS! $6000. 305-987-1634 7330 BOATS-POWERED 17 AQUASPORT OSPREY CC Boat, 90 HP Motor and Traile r $4,000 941-628-4373 7338 MARINE SUPPLY & EQUIP. BRAIDED NYL O N rope unused roll (165 feet) of 3/4 inch gold rope $150 941-676-2177 7341 TRAILER & ACCESSORIES 5X 8 UTILITY TRAILER BUY NOW $900.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR BOAT TRAILER G a l van i ze d up to 16 By Performance $475, OBO 941-268-0934 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net C AR GO C RAFT HAULER S IN STOCK @ MATTAS MOTORS 941-916-9222 DLR BLA C K H O NDA HELIX MOTOR SCOOTER 250 CC Lowest price & lowest mileage 4,800 on the market $1600 863-444-2998 7370 CAMPERS/ TRAVEL TRAILERS CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 941-260-0476 7380 MOTOR HOMES / RVs WANTED All Motor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 WANT T O BUY Motor Home, Travel Trailer or 5th Wheel. Any condition. Will Pay Cash. Call Andy 352-999-2055 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-260-0476 WWW.RVWORLDINC.COM TIRE PRESS/TEMPMONITO R sys. 8 tire monitors, Anti thef t like new. $255 941-429-0681 RV HOTLINE 1-833-287-5265 I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822

PAGE 30

The Sun | Saturday, August 11, 2018 www.yoursun.com E/N/C Page 11 CLASSIFIEDS Honda Port C harlotte Honda

PAGE 31

Page 12 E/N/C www.yoursun.com The Sun | Saturday, August 11, 2018 CLASSIFIEDS BOCA GRANDE 16160 Sunset Pines Circle Carol Stewart 941-276-1162 D5922901 $13,500,000 PALM ISLAND 61 S Gulf Boulevard Ellen Baker & Kevin Mackin 941-268-4999 & 941-769-0198 D5913680 $1,350,000 ENGLEWOOD 8440 Manasota Key Road Maryann Casey 941-468-3741 D6101376 $2,100,000 LOCALLY KNOWN. GLOBALLY CONNECTED. NOKOMIS/NORTH VENICE516 Tamiami Trail S 302 Robert Moffatt & Peggy Wellman 941-374-0811 A4140101 $449,000 VENICE10600 Corkwood Court Joanne Hammar 941-204-1094 N6100743 $449,000 VENICE614 Wild Pine Way Susan Brooker 941-223-6055 N6100305 $425,000 VENICE635 Lakescene Drive Kaitlin Kuhn 941-400-7861 A4407387 $399,900 PLACIDA8944 Scallop Way Shawna Wagar 941-208-2590 D5923173 $399,000 PORT CHARLOTTE10600 Ayear Road Marcia Cullinan 941-662-5878 D5923807 $339,900 PUNTA GORDA24399 Baltic Avenue 102 Richard Stewart 941-639-0000 C7251051 $339,900 PLACIDA222 Westwind Drive Ellen Baker & Michael Hollenbeck 941-268-4999 D6100545 $331,999 VENICE13845 Alafaya Street Alain Gardner 941-400-3038 A4405755 $309,000 VENICE3723 Cadbury Circle 6 Edie Lomason 941-320-6298 N6100789 $299,000 PORT CHARLOTTE14339 Ingraham Boulevard Mitch Mesenburg 419-357-2954 D6101783 $289,000 PLACIDA11000 Placida Road 1403 Debi Benson 941-815-5969 D6101349 $649,900 VENICE402 Trenwick Lane Helene Johnston, P.a. 941-232-5484 A4214615 $615,000 PLACIDA11220 Hacienda Del Mar Blvd A201 Krista S. Potthast-Haynes, P.A. 941-759-3796 D5916007 $529,000 PUNTA GORDA1361 Willet Court Jennifer Calenda 941-916-0798 C7248447 $525,000 PUNTA GORDA25180 Roland Lane Sandra Limberger 239-898-5238 C7402954 $469,000 NOKOMIS/NORTH VENICE105 Bellini Court Charlie O'Donnell 941-416-7061 N6100842 $370,000 PALM ISLAND11220 Hacienda Del Mar Boulevard 203 Kevin Mackin 941-769-0198 D5922968 $369,900 NORTH PORT/VENICE3184 Ulman Avenue Crystal Coovert 941-322-7133 C7400587 $369,000 PUNTA GORDA3404 Sunset Key Circle D Jennifer Calenda 941-916-0798 C7246203 $350,000 PUNTA GORDA3329 Sunset Key Circle 205 Cynthia Artale 239-851-2216 C7401301 $345,000 ENGLEWOOD610 Linden Drive 349 Erin Halstead 941-270-0539 D6100823 $220,000 VENICE801 Montrose Drive 202 Scott Johnston 941-232-5482 N6100825 $179,000 VENICE ISLAND139 Field Avenue E 139 Sandra Defoe 941-800-7399 N5915558 $169,900 PUNTA GORDA601 Islamorada Boulevard 22C Sandra Limberger 239-898-5238 C7250767 $158,500 ENGLEWOOD873 Fawnspring Court Susan Gilmore 941-223-0832 D6101743 $155,000 VENICE703 Bird Bay Circle 114 Jackie Kennedy 941-266-4074 N6100166 $145,000 VENICE575 Mossy Creek Drive Kevin Stanley 941-716-0564 N6101223 $397,000 PORT CHARLOTTE3289 Pellam Boulevard Tanya Harrington 941-249-1019 C7401406 $389,900 PORT CHARLOTTE24123 Riverfront Drive Genevieve Ramachandran 941-268-1511 C7402813 $389,000 ROTONDA WEST12 Bunker Lane Susie Porter 941-468-4955 D6101500 $385,000 PUNTA GORDA95 Vivante Boulevard 303 Karen Brown 941-380-2820 C7402746 $375,000 NOKOMIS/NORTH VENICE316 Angelico Drive Drew Russell 941-993-3739 A4409863 $285,000 PORT CHARLOTTE10274 Lobelia Place Elizabeth Burr 941-855-1142 D5923300 $269,000 VENICE1669 Monarch Drive 103 Amy Wilson-Moghina 941-275-9353 A4213252 $245,000 PLACIDA7070 Placida Road 1121 Shawna Wagar 941-208-2590 D6100747 $239,900 NOKOMIS/NORTH VENICE45 Inlets Boulevard 45 Jo-Anne Sckowska & Nell Taylor 941-321-8975 N6100823 $235,000 VENICE4167 Pompano Road Crystal Cosby 571-230-5013 A4409620 $234,000 VENICE 338 W Bay Drive Sherrey Welch 941-223-6318 N5915216 $2,400,000 ENGLEWOOD 9475 Downing Street Christine Reid 941-468-9124 D6100511 $949,000 VENICE 9150 Deer Court Michelle Hupp 941-773-5464 N6101408 $1,000,000 USEPPA ISLAND 124 Useppa Island Johns W. Knight, Jr. & Krista S. Potthast-Haynes, P.A. 941-855-0263 D6101633 $1,000,000 SARASOTA 2151 Euclid Terrace Kristen Srur 941-350-0612 A4214960 $1,075,000 MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | RENTAL888.552.5228 michaelsaunders.comLICENSED REAL ESTATE BROKEROPEN HOUSES SUNDAYS 1Â…4 PMmichaelsaunders.com SUNDAY'S OPEN HOUSES NOKOMIS/NORTH VENICE 151 Inlets Boulevard 151. $264,900. Marilyn Tibball. 941350-1832. N6100469 PORT CHARLOTTE 14339 Ingraham Boulevard. $289,000. Mitch Mesenburg. 419-357-2954. D6101783 8089 Antwerp Circle. $249,900. Ellen Baker & Michael Hollenbeck. 941-268-4999. D5923359 3773 Cobblestone Lane. $239,500. Crystal Coovert. 941322-7133. C7251290 PUNTA GORDA 2602 Magdalina Drive 2602. $439,900. Carlotta Stephenson/ Karen Brown. 941-628-3848. C7243331 8663 Lake Front Court. $255,000. Carolina Zurbrigen. 941-404-8555. C7403960 25225 Rampart Boulevard 802. $115,000. Debra Gurin. 941875-3242. C7401701 VENICE 669 Egret Walk Lane. $435,000. Martha Pike. 941-716-4392. N5915148 121 Wading Bird Drive. $364,900. Nell Taylor. 941-3769623. N6100286 500 The Esplanade N 402. $349,000. Tammy Kitt. 941-2847274. N6100557 1690 Waxwing Court. $314,900. Kimberly Schumacher. 630-4654107. N6101428 20150 Ragazza Circle 201. $285,000. Robin Sullivan. 941467-4210. N6100972 521 Fallbrook Drive. $265,000. Dianne Corcoran. 941-266-1426. N5916997 313 Auburn Woods Circle. $233,500. Sherrey Welch. 941223-6318. N6101432 adno=54537355

PAGE 32

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS € WEATHERSee Page 2 Saturday, August 11, 2018 JURY BACKS MAN WHO CLAIMS ROUNDUP WEED KILLER CAUSED CANCERBy MARTIN CRUTSINGERAP ECONOMICS WRITERWASHINGTON „ The federal government racked up a $76.9 billion de“cit in July, with increased government spending and tax cuts keeping the country on track to record its biggest annual de“cit in six years. The Treasury Department reported Friday that in the “rst 10 months of this budget year, the de“cit totaled $684 billion, up 20.8 percent from the same period last year. Revenues are up only 1 percent this year, the increase held back by a big drop in corporate tax payments. Spending is up 4.4 percent, re”ecting a big boost Congress approved earlier this year for domestic and military programs and the rising costs of “nancing the debt. The Trump administration last month sharply revised upward its de“cit estimates, projecting annual de“cits will once again top $1 trillion next year. For the current budget year, which ends Sept. 30, the administration is now projecting a de“cit of $890 billion. That would be up 33.7 percent from last years de“cit of $665.8 billion. The administrations July estimates project that the de“cit will top $1 trillion in 2019, climbing to $1.1 trillion that year, and remaining above $1 trillion for three years. The only other period when the federal government ran de“cits above $1 trillion was for four years from 2009 through 2011. Thats when the Obama administration was using tax cuts and increased spending, along with support for the banking system, to combat the 2008 “nancial crisis and Great Recession, the worst economic downturn since the Great Depression of the 1930s. President Donald Trump succeeded in getting Congress in December to pass a tax cut of $1.5 trillion over the next decade, ful“lling a longtime Republican goal of cutting the corporate tax rate. It reduced the rate from 35 to 21 percent although most corporations had used various methods to reduce the actual rate they paid under the previous law to below the 35 percent “gure. Fridays monthly budget report showed that over the past 10 months, corporate taxes are down 20 percent „ $55 billion „ from the same period a year ago. The December tax legislation also cut individual taxes although Democrats have said most of that bene“t will be seen by the wealthiest taxpayers. So far this year, individual tax receipts are up 2 percent as a result of more people working as unemployment continues to fall. Through the “rst 10 months of this year, revenues have totaled $2.77 trillion while spending has totaled $3.45 trillion, both record amounts for the “rst 10 months of a budget year. The increases in spending for the 10-month period included $36 billion more for Social Security and $26 billion more for Medicare, the governments two biggest bene“t programs, re”ecting rising costs as the baby boomer generation retires. US budget deficit totals $76.9 billion in July By CRAIG PITTMANTAMPA BAY TIMESBELLEAIR SHORE, Fla. „ All over Florida, people are arguing over whether a new law blocks the public from walking across a private beach. Meanwhile, in the tiny but af”uent Pinellas town of Belleair Shore, the question of beach access has sparked a somewhat different dispute. Instead of just humans, some Belleair Shore residents want to give sea turtles the boot too. Town Commission members are complaining about spotting marked sea turtles nests on their beachfront land „ nests that they said had all been put there, without permission, by the Clearwater Marine Aquarium. They relocated 400 eggs onto private property and didnt tell us,Ž Deputy Mayor Deborah Roseman said in an interview. We learned about it by going out and seeing all these roped off areas on private property.Ž Roseman said she spotted six nests on her property, while Commissioner Steve Blum said he spotted one that had been relocated to his waterfront land by the aquarium and its volunteers. But David Yates, the CEO of the Clearwater Marine Aquarium, suggested the two commissioners may want to check their property deeds „ and also their math. Before moving any nests to Belleair Shore, he said, his turtle team reviewed county property records to ensure they were on public land. Were not trying to violate someones property rights,Ž Yates said. And not all those nests are ones that were relocated from another beach area, he said. That one nest behind Commissioner Blums property, thats a natural nest,Ž Yates said. As for whats near Rosemans home, he said, there are eight nests out there. Three of them were relocated, but the other “ve were not. Theyre natural nests.Ž Despite Yates assurances, Roseman insists that the turtles are trespassing „ at least according to the way Belleair Shore measures the property boundaries. Belleair Shore prides itself on marching to its own syncopated snare drum. While other beach towns beg for state and federal help in rebuilding their beaches after a storm, Belleair Shore has consistently rejected any beach renourishment projects. The reason: A rebuilt beach is, by law, a public beach. People in Belleair Shore „ a spaghetti-thin strip of incorporated land where the median income is $188,750 and the median property value is $2 million „ do not wish to share their slice of paradise with the hoi polloi. Yet the lack of any beach renourishment is what makes Belleair Shore the perfect spot for relocating nests, Yates said. On dark nights from May through October, thousands of female sea turtles „ all from species listed as threatened or endangered „ swim up to Floridas beaches, climb up to a dry spot, dig a hole and lay scores of golf-ball-sized eggs. Then they cover up the hole, drag themselves back into the surf and swim away. All over the state, trained volunteers go out every morning just before sunrise to look for the drag marks, then post Beach owners dont want sea turtles trespassingFloridians argue over whether new law blocks public from walking on private beaches AP PHOTOSA sea turtle nesting site is marked o on the beach in Belleair Shore, Fla. Left: Employees of the Sea Turtle Conservation program with Clearwater Marine Aquarium check on sea turtle nesting sites on the beach in Belleair Shore, Thursday. TURTLES | 8 By LEVON SEVUNTS and JOHANNES SCHMITTTEGGEDPAMONTREAL „ Two police of“cers are among four con“rmed dead and one person is in custody following a shooting in the eastern Canadian province of New Brunswick, police said on Friday. Police in the city of Fredericton identi“ed the slain of“cers as Robb Costello, 45, a 20-year police veteran and father of four, and Sara Burns, 43, who joined the Fredericton Police Force two years ago. Burns leaves behind her husband and three children, Fredericton police Chief Leanne Fitch said. Police didnt release the names of the two civilians killed but said they were an adult male and female. The 48-year-old suspect, a Fredericton resident who has not been identi“ed, is in hospital and being treated for serious injuries, police said. Police did not release any possible motives for the shooting. The Royal Canadian Mounted Police (RCMP), Canadas national police force, will be taking over the investigation, Fitch said. The Serious Incidents Response Team, an independent investigative body in the neighboring province of Nova Scotia, will conduct a separate investigation into the police use of force, Fitch said. Police said they responded to reports of gun“re at an apartment complex on the 200 block of Brookside Drive in the citys north end at 7:10 a.m. local time Friday. Eyewitnesses told reporters at the scene that they heard dozens of shots “red. Shortly before 9 a.m. police evacuated the neighborhood and urged others to avoid the area. Pictures posted on social media showed police, “re“ghters and ambulances at the scene. Around 9:30 a.m., Fredericton police of“cers entered an apartment and arrested the suspect. The man was taken to hospital where he is undergoing treatment for serious injuries, Gaudet said.2 police officers among 4 dead in Canada shooting WASHINGTON (AP) „ Con“rmation hearings for Supreme Court nominee Brett Kavanaugh will begin the day after Labor Day, Republicans announced, sparking Democratic objections that they are rushing the process without properly delving into his background. Senate Majority Leader Mitch McConnell said Friday he hopes to have President Donald Trumps nominee con“rmed to replace retired Justice Anthony Kennedy before the new court session begins Oct. 1. Were moving right along,Ž McConnell said during a radio interview in Kentucky ahead of the announcement. Hell get con“rmed. It wont be a landslide, but hell get con“rmed.Ž The Judiciary Committee will hold up to four days of review, with Kavanaugh to begin facing questions on Day 2, Sept. 5, said committee chairman Sen. Chuck Grassley. Kavanaughs appearance will be followed by testimony from legal experts and people who know the judge. The White House, which is determined to have Kavanaugh con“rmed before the November elections as Republicans aim to deliver on Trumps priorities, applauded the schedule announcement. But Democrats want access to more documents from Kavanaughs past as a judge and as an of“cial in the George W. Bush administration.GOP schedules Supreme Court hearings, outrages Democrats AP PHOTOPresident Donald Trumps Supreme Court nominee, Judge Brett Kavanaugh By DANIEL SHOER ROTHEL NUEVO HERALDThe U.S. government has pulled together the numbers and nationalities of foreign travelers who entered the country legally in 2017 as nonimmigrants but overstayed their visas or their authorized periods of admission „ thus remaining in the country without legal status. A Department of Homeland Security report for “scal year 2017 shows that more than 606,000 visitors to the United States overstayed their tourist, work, business and student visas, among other categories of nonimmigrant admissions. Those violations represent a tiny portion „ 1.15 percent or 606,926 suspected overstays „ of the estimated 52.6 million nonimmigrant admissions through air or sea ports of entry, according to the report. However, despite the Trump administrations measures to strengthen immigration enforcement, this was the second year in a row in which more than 600,000 visitors stayed in the U.S. beyond their period of admission, becoming undocumented immigrants at risk of deportation. Identifying aliens who overstay their authorized periods of stay is important for national security, public safety, immigration enforcement, and processing applications for immigration bene“ts,Ž the DHS report said. The document emphasized that the DHS will continue to develop biographical U.S. government targets hundreds of thousands of foreigners who have overstayed their visasVISAS | 8

PAGE 33

Page 2 E/N/C www.yoursun.com The Sun | Saturday, August 11, 2018 TODAY / TONIGHTSome sun with a t-storm A couple of showersHIGH 90 LOW 7755% chance of rain 60% chance of rainHumid with sun and clouds; a p.m. t-storm88 / 7550% chance of rain SUNDAY GULF WATER TEMPERATUREA thunderstorm in spots in the afternoon90 / 7540% chance of rain MONDAYSome sun, a stray t-storm in the afternoon90 / 7545% chance of rain TUESDAYPartly sunny, a t-storm possible; humid93 / 7730% chance of rain THURSDAYA t-storm around in the a.m.; partly sunny92 / 7640% chance of rain WEDNESDAY 2 2 5 6 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery high 050100150200300500 740-50 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 VENICE9191991019593Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž Month to date 3.47Ž Normal month to date 2.49Ž Year to date 39.80Ž Normal year to date 31.67Ž Record 1.95Ž (1987) 24 hours through 2 p.m. Fri. 0.79Ž 24 hours through 2 p.m. Fri. 0.02Ž Month to date 2.44Ž Normal month to date 2.44Ž Year to date 26.53Ž Normal year to date 30.50Ž Record 1.95Ž (1978) High/Low 93/78 Normal High/Low 93/74 Record High 97 (1972) Record Low 70 (2002) High/Low 91/72 High/Low 91/81 Normal High/Low 91/75 Record High 98 (1993) Record Low 68 (1982)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 9.80 9.02 8.22 14.22/1995 Aug. 3.47 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 39.80 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sun.Apalachicola 89 77 t 91 77 t Bradenton 89 78 t 88 77 t Clearwater 88 78 t 87 78 t Coral Springs 91 76 t 91 77 sh Daytona Beach 89 75 t 88 72 t Fort Lauderdale 89 79 t 89 79 pc Fort Myers 89 74 t 89 73 t Gainesville 90 76 t 89 74 t Jacksonville 92 75 t 92 73 t Key Largo 88 79 pc 88 80 t Key West 90 79 sh 90 84 c Lakeland 87 74 t 88 74 t Melbourne 91 78 t 91 74 t Miami 89 76 t 89 78 pc Naples 90 76 t 90 75 t Ocala 88 75 t 89 73 t Okeechobee 88 72 t 89 72 t Orlando 90 74 t 91 72 t Panama City 89 77 t 91 76 pc Pensacola 90 75 t 91 77 pc Pompano Beach 91 79 t 90 79 pc St. Augustine 89 75 sh 88 74 c St. Petersburg 87 75 t 88 77 t Sarasota 89 74 t 89 76 t Tallahassee 90 74 t 91 74 t Tampa 88 79 t 88 79 t Vero Beach 91 73 t 91 74 t West Palm Beach 89 77 t 90 76 sh Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 5:02a 9:08a 3:20p 11:17p Sun. 5:29a 10:05a 4:13p 11:56p Today 3:39a 7:24a 1:57p 9:33p Sun. 4:06a 8:21a 2:50p 10:12p Today 2:23a 6:08a 12:47p 8:10p Sun. 2:57a 7:08a 1:40p 8:49p Today 5:34a 9:37a 3:52p 11:46p Sun. 6:01a 10:34a 4:45p --Today 1:54a 6:03a 12:12p 8:12p Sun. 2:21a 7:00a 1:05p 8:51p NW 4-8 0-1 Light W 8-14 1-3 LightFt. Myers 89/74 storms all day Punta Gorda 90/77 storms all day Sarasota 89/74 storms all day 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 TABLENew Aug 11 First Aug 18 Full Aug 26 Last Sep 2 Today 7:03 a.m. 8:38 p.m. Sunday 8:11 a.m. 9:24 p.m. Today 6:58 a.m. 8:09 p.m. Sunday 6:58 a.m. 8:08 p.m. Today 6:11a 12:26p 6:41p 12:56p Sun. 7:11a 12:57a 7:40p 1:26p Mon. 8:12a 1:58a 8:39p 2:25p Monterrey 97/72 Chihuahua 79/63 Los Angeles 87/68 Washington 86/72 New York 76/68 Miami 89/76 Atlanta 88/70 Detroit 85/65 Houston 89/78 Kansas City 90/68 Chicago 87/69 Minneapolis 92/70 El Paso 84/68 Denver 91/60 Billings 103/68 San Francisco 70/52 Seattle 73/58 Toronto 82/64 Montreal 82/63 Winnipeg 96/69 Ottawa 83/60 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 08/11/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 85 63 pc 86 64 s Anchorage 61 56 c 63 56 r Atlanta 88 70 pc 91 70 pc Baltimore 84 68 t 82 69 t Billings 103 68 s 95 62 s Birmingham 92 71 pc 93 72 pc Boise 102 63 pc 91 61 pc Boston 74 67 sh 75 70 sh Buffalo 83 61 pc 83 65 pc Burlington, VT 82 61 pc 83 64 pc Charleston, WV 83 64 t 80 64 c Charlotte 90 71 t 91 68 t Chicago 87 69 s 86 67 pc Cincinnati 83 64 t 85 64 pc Cleveland 82 67 t 82 67 t Columbia, SC 93 72 pc 94 74 t Columbus, OH 82 63 t 84 65 c Concord, NH 68 61 sh 73 64 sh Dallas 84 72 t 84 72 t Denver 91 60 pc 91 57 pc Des Moines 89 66 s 91 67 s Detroit 85 65 pc 86 65 pc Duluth 87 62 s 86 64 s Fairbanks 67 51 c 68 51 c Fargo 94 67 s 95 68 s Hartford 73 62 sh 77 69 sh Helena 100 62 pc 90 54 s Honolulu 89 77 sh 90 77 pc Houston 89 78 t 92 76 t Indianapolis 85 65 t 85 65 t Jackson, MS 90 70 c 90 73 t Kansas City 90 68 s 91 70 pc Knoxville 85 66 t 85 65 pc Las Vegas 105 85 s 104 85 s Los Angeles 87 68 s 84 66 s Louisville 86 67 t 88 68 c Memphis 93 72 pc 89 74 pc Milwaukee 85 67 pc 82 66 pc Minneapolis 92 70 s 91 71 s Montgomery 92 71 c 93 73 pc Nashville 91 69 c 90 67 c New Orleans 90 74 c 91 78 pc New York City 76 68 t 79 70 t Norfolk, VA 87 76 t 86 73 t Oklahoma City 88 67 t 83 66 t Omaha 89 67 s 92 69 s Philadelphia 83 70 t 83 71 t Phoenix 100 83 pc 104 82 s Pittsburgh 78 64 t 78 64 t Portland, ME 72 62 pc 73 65 pc Portland, OR 77 59 c 81 59 s Providence 78 68 sh 80 70 sh Raleigh 89 69 t 88 69 t Salt Lake City 100 71 pc 96 69 pc St. Louis 88 70 pc 90 68 s San Antonio 91 75 t 91 76 t San Diego 87 75 pc 84 71 pc San Francisco 70 52 pc 67 53 pc Seattle 73 58 c 78 58 s Washington, DC 86 72 t 86 73 t Amsterdam 67 53 pc 78 62 pc Baghdad 111 83 s 113 84 s Beijing 89 75 t 87 76 t Berlin 75 53 pc 79 59 pc Buenos Aires 60 51 pc 64 50 pc Cairo 98 78 s 98 77 s Calgary 77 53 t 69 44 pc Cancun 90 76 s 89 76 s Dublin 67 59 r 68 55 sh Edmonton 71 47 t 56 37 r Halifax 78 62 pc 79 62 pc Kiev 80 58 s 80 57 t London 72 60 pc 69 59 pc Madrid 95 70 s 96 66 pc Mexico City 73 56 t 68 56 t Montreal 82 63 c 84 68 pc Ottawa 83 60 s 85 63 pc Paris 77 59 pc 87 63 s Regina 103 63 s 92 54 c Rio de Janeiro 76 63 s 75 65 pc Rome 90 70 s 89 68 s St. Johns 75 55 s 75 58 pc San Juan 87 80 t 90 78 s Sydney 77 49 s 62 48 s Tokyo 89 78 t 87 80 t Toronto 82 64 s 83 67 pc Vancouver 71 59 c 73 59 sh Winnipeg 96 69 s 99 67 sHigh ..................... 100 at Jordan, MTLow ......... 31 at West Yellowstone, MT(For the 48 contiguous states yesterday)89After Hurricane Allen moved onto the Texas coast the day before, it became a tropical depression on Aug. 11, 1980. Q: Who was responsible for the phrase dog days of summer?A: The Romans 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 90/77 89/74 90/74 89/75 89/74 89/74 89/74 89/73 89/73 88/79 89/78 89/78 89/77 89/74 90/76 90/77 89/75 89/76 89/76 88/74 89/75 88/75 89/76 87/75 88/75 89/80 89/78 89/77 89/75 89/77 89/77 87/73 89/74 88/78 89/78 89/76 89/77 90/77Forecasts and graphics provided by AccuWeather, Inc. 2018 SAN FRANCISCO (AP) „ A San Francisco jury on Friday ordered agribusiness giant Monsanto to pay $289 million to a former school groundskeeper dying of cancer, saying the companys popular Roundup weed killer contributed to his disease. The lawsuit brought by Dewayne Johnson was the “rst to go to trial among hundreds “led in state and federal courts saying Roundup causes non-Hodgkins lymphoma, which Monsanto denies. Jurors in state Superior Court agreed the product contributed to Johnsons cancer and the company should have provided a label warning of the potential health hazard. Johnsons attorneys sought and won $39 million in compensatory damages and $250 million of the $373 million they wanted in punitive damages. This jury found Monsanto acted with malice and oppression because they knew what they were doing was wrong and doing it with reckless disregard for human life,Ž said Robert F. Kennedy Jr., a member of Johnsons legal team. This should send a strong message to the boardroom of Monsanto.Ž Monsanto has denied a link between the active ingredient in Roundup „ glyphosate „ and cancer, saying hundreds of studies have established that glyphosate is safe. Johnson used Roundup and a similar product, Ranger Pro, as a pest control manager at a San Francisco Bay Area school district, his lawyers said. He sprayed large quantities from a 50-gallon tank attached to a truck, and during gusty winds, the product would cover his face, said Brent Wisner, one of his attorneys. Once, when a hose broke, the weed killer soaked his entire body.Jury backs man who claims Roundup weed killer caused cancerFormer school groundskeeper awarded $289 million AP FILE PHOTOIn this July 9 photo, Plainti Dewayne Johnson, right, reacts while attorney Brent Wisner, not seen, speaks about his condition during the Monsanto trial in San Francisco. BOULDER, Colo. (AP) „ A mountain lion that became trapped inside a Colorado home killed a house cat before police and wildlife of“cers were able to scare it out. Boulder police say the homeowner came back to the house late Thursday night and found the mountain lion inside. It appeared that it had pushed through a screen and couldnt get back out. The big cat roamed throughout two levels of the home for more than an hour before of“cers used non-lethal rounds to scare it out the front door and away from the neighborhood, which is just southwest of downtown Boulder. Police, who photographed the mountain lion lying down between a coffee table and a couch, called the break-in worrisome and asked residents to keep ground-level doors and windows locked at night.Mountain lion breaks into Colorado home, kills house cat AP PHOTOThis Thursday photo provided by the Boulder, Colo., Police Department shows a mountain lion next to a couch inside a home. Police say the homeowner returned Thursday night and found the mountain lion inside. It appeared that it had pushed through a screen and couldnt get back out. TOPEKA, Kan. (AP) „ Kansas Secretary of State Kris Kobach stepped aside from his duties as the states top elections of“cial Friday until his hotly contested Republican primary challenge to Gov. Jeff Colyer is resolved, but Colyer argued that Kobach still has a con”ict of interest because Kobach is handing his responsibilities to his top deputy. Kobach rejected Colyers accusations that the advice he has been giving local elections on handling ballots violates state law. And the secretary of state „ who has boosted his career by extrapolating scattered cases of election irregularities into claims of a serious election fraud problem „ chastised Colyer in a letter over statements that, Kobach said, could undermine public con“dence in the states elections. Colyer had demanded in his own letter Thursday that Kobach stop providing guidance to county of“cials as they counted late mail-in ballots from Tuesdays election and prepared to count other ballots next week. Kobachs duties will go to Assistant Secretary of State Eric Rucker. Colyer was pressing Kobach to have the states attorney general advise county election of“cials „ something Kobach argued isnt allowed by law. Colyer spokesman Kendall Marr called Rucker a good and decent manŽ but said assigning Kobachs duties to someone Kobach can “re at any timeŽ does not address the clear con”ict of interest that exists.Ž Updated totals with late mail-in ballots from all 105 counties counted left Kobachs lead over Colyer at 110 votes out of more than 313,000 cast, less than the 191 votes recorded the morning after Tuesdays election. Under state law, mail-in ballots are counted if they were postmarked Tuesday and arrive in county election of“ces by Friday. In addition to counting mail-in ballots, county of“cials must review nearly 9,000 provisional ballots, given to voters at the polls when their eligibility is in question. The counties have until Aug. 20 to “nish. Kobach steps away from duties in contested Kansas vote count LAKE ELSINORE, Calif. (AP) „ Fire“ghters worked Friday to keep a growing Southern California forest “re that is feeding on dry brush and trees from reaching foothill neighborhoods a day after ”ames roared to new ferocity and came within yards of homes. Gov. Jerry Brown declared a state of emergency for Orange and Riverside counties as the “re carved its way along ridges in the Cleveland National Forest. Some hillsides were allowed to burn under the watchful eyes of “re“ghters as a way to reduce fuel and make it harder for ”ames to jump roadways into communities if winds pick up again. Aircraft dropped liquid that suppresses ”ames as people sprayed their houses with water from garden hoses when the blaze south of Los Angeles ”ared again Thursday evening, propelled by 20-mph gusts. Shannon Hicks, 59, de“ed an evacuation order and watched in awe as “re“ghters faced down a storm of ”ames that descended toward her street in the city of Lake Elsinore. It looked like a tornado. The ”ames were just twirling and twirling,Ž she said. I thought, theres no way theyre saving my house. But somehow they did.Ž Hundreds more “re“ghters joined the battle, bringing the total to 1,200. The so-called Holy Fire has chewed through 28 square miles of dense chaparral and is only partially contained. Its one of nearly 20 blazes across the state, which is seeing earlier, longer and more destructive wild“re seasons because of drought, warmer weather attributed to climate change and home construction deeper into forests. Fire“ghters aided by cooler weather have made good progress against a blaze burning for nearly a month near Yosemite National Park in the northern part of the state. The park was set to reopen Tuesday after a two-week closure, park spokesman Scott Gediman said Friday. Visitors should expect limited hours and visitor services next week as the park returns to normal, he said. The blaze didnt reach the heart of the park and instead burned in remote areas, making roads inaccessible and polluting the area with smoke.California crews scramble to keep flames from reaching homes AP PHOTORose Wycko holds up three kittens to a passing “re truck in a neighborhood destroyed by the Carr Fire, Friday in Redding, Calif. NATIONAL NEWS

PAGE 34

The Sun | Saturday, August 11, 2018 www.yoursun.com E/N/C Page 3ABSmCpGrA m 62.20 +1.46 +41.9AMGYackFocN d 22.06 -.15 +14.3 YacktmanI d 23.86 -.12 +13.6AberdeenIntlSmCpA m 31.07 -.74 +12.0AkreFocRetail m 36.33 -.07 +27.9AlgerSmCpGrB m 7.73 +.18 +36.8AlpineDynDivInstl 4.10 -.05 +11.4AmanaMutGrInv b 38.52 -.18 +22.6 MutIncInv b 51.47 -.71 +13.8American CenturyCptlValInv 8.97 -.07 +9.9 HYMuniInv 9.66 +.01 +4.3 HeritageInv 24.40 +.14 +21.0 IntTrmTxFrBdInv 11.17 ... +.5 UltraInv 50.62 +.26 +29.8American FundsAMCpA m 34.01 ... +23.5 AmrcnBalA m 27.71 -.02 +10.1 AmrcnHiIncA m 10.23 -.01 +4.1 AmrcnMutA m 41.91 -.29 +13.1 BdfAmrcA m 12.58 +.03 -1.1 CptWldGrIncA m 50.98 -.50 +10.1 CptlIncBldrA m 60.44 -.53 +2.6 EuroPacGrA m 53.40 -.57 +5.8 FdmtlInvsA m 64.04 -.38 +15.5 GlbBalA m 31.99 -.30 +4.4 GrfAmrcA m 55.30 +.06 +24.0 IncAmrcA m 23.13 -.10 +7.2 InvCAmrcA m 41.29 -.26 +15.5 NewWldA m 64.92 -.76 +7.6 NwPrspctvA m 46.06 -.27 +15.7 SmCpWldA m 59.30 +.26 +18.3 TheNewEcoA m 48.76 +.06 +24.0 WAMtInvsA m 45.76 -.19 +15.4BairdAggrgateBdInstl 10.58 +.05 -.6 CorPlusBdInstl 10.92 +.04 -.3BaronAsstRetail b 78.79 +.14 +25.0 GrRetail b 78.72 +.61 +29.0 PtnrsRetail b 59.46 +.68 +27.0BerkshireFoc d 27.41 +.84 +45.8BlackRockAlCpEngyRsInvA m 11.84 -.06 +23.1 EqDivInstl 23.43 -.14 +12.8 GlbAllcIncInstl 19.69 -.09 +4.0 GlbAllcIncInvA m 19.57 -.09 +3.7 HYBdSvc b 7.67 -.01 +4.0 StrIncOpIns 9.75 -.01 +1.7 TactOppsInvA m 14.93 -.13 +9.4BruceBruce 536.27 -2.90 +6.3CGMFoc 46.23 -1.35 -4.9ClipperClipper 122.85 -.46 +16.7ColumbiaLgCpValA m 14.48 -.07 +9.9DFAEMktCorEqI 21.29 -.41 +2.9 EmMktsValInstl 29.57 -.49 +4.4 FvYrGlbFIIns 10.94 +.03 +.4 IntlCorEqIns 13.81 -.26 +5.1 IntlSmCoInstl 20.37 -.35 +5.0 IntlSmCpValIns 21.32 -.42 +.9 USCorEq1Instl 24.27 +.02 +20.1 USCorEqIIInstl 22.75 +.01 +19.1 USLgCpValInstl 39.51 -.10 +14.1 USSmCpInstl 38.84 +.20 +22.3 USSmCpValInstl 40.79 +.24 +21.4 USTrgtedValIns 26.35 +.12 +20.6Delaware InvStrategicIncA m 7.99 -.02 -.5DeutscheCorEqA m 29.34 -.03 +19.2 CorEqS 29.65 -.03 +19.5 GNMAS 13.36 +.03 -.4Dodge & CoxBal 107.99 -.10 +10.1 Inc 13.47 +.02 +.3 IntlStk 43.58 -1.15 -.5 Stk 211.14 -.40 +17.3DoubleLineTtlRetBdI 10.42 +.04 +.6 TtlRetBdN b 10.42 +.04 +.3DreyfusMidCpIdxInvs 39.31 -.06 +18.2 MnBd 11.57 +.01 +.9 NYTxExBd 14.55 ... +.1 OppcSmCpInv 39.11 +.37 +22.8 ShrtTrmIncD 10.09 -.01 -.6Eaton VanceDivBldrA m 14.94 -.28 +17.4EdgewoodGrInstl 34.92 +.05 +26.6FMICommonStk 27.52 -.12 +13.6 LgCp 22.48 +.01 +14.9FPACptl 34.08 -.02 +6.8 Crescent d 35.27 -.30 +7.6FederatedHiIncBdA f 7.39 -.02 +2.1 IntlSmMidCoA m 38.24 -.61 +6.9 KaufmannA m 6.48 +.02 +30.1Fidelity500IdxIns 99.18 -.18 +18.4 500IdxInsPrm 99.18 -.18 +18.5 500IndexPrm 99.18 -.18 +18.4 AsstMgr50% 18.52 -.02 +7.5 BCGrowth 102.45 +.86 +30.2 Balanced 24.97 +.02 +13.0 Canada 53.79 -.66 +7.6 Cap&Inc 10.07 -.02 +5.7 Contrafund 13.73 -122.64 NA ContrafundK 13.73 -122.63 NA DivGro 33.76 -.18 +14.2 EmMkts 30.26 -.37 +5.6 EmergMketsOpps 19.63 -.39 +2.5 EmergingAsia 42.66 +.11 +8.0 ExMktIdxPr 67.83 +.46 +22.7 Fidelity x 47.03 -2.34 +21.9 FocusedStock 26.34 +.22 +31.5 FourinOneIdx 45.84 -.19 +12.2 Frdm 2020 16.39 -.03 +7.4 Frdm 2025 14.30 -.03 +8.3 Frdm 2030 17.95 -.05 +10.0 GNMA 11.15 +.03 -.5 GroCo 20.75 -184.14 NA 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note fell to 2.88 percent on Friday. Yields affect interest rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.04 2.04 ... 1.04 6-month T-bill 2.22 2.22 ... 1.14 52-wk T-bill 2.39 2.41 -0.02 1.20 2-year T-note 2.61 2.65 -0.04 1.32 5-year T-note 2.73 2.81 -0.08 1.77 7-year T-note 2.80 2.88 -0.08 2.02 10-year T-note 2.88 2.93 -0.05 2.20 30-year T-bond 3.03 3.07 -0.04 2.78 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.05 2.06 -0.01 1.55 Barclays USAggregate 3.34 3.36 -0.02 2.49 Barclays US Corp 3.98 3.99 -0.01 3.14 Barclays US High Yield 6.23 6.21 +0.02 5.59 Moodys AAA Corp Idx 3.92 3.94 -0.02 3.63 10-Yr. TIPS .79 .85 -0.06 .38Commodities Energy prices rose. U.S. crude oil gained 1.2 percent and wholesale gasoline rose 2 percent. Gold, silver and copper all fell.Crude Oil (bbl) 67.63 66.81 +1.23 +11.9 Ethanol (gal) 1.35 1.37 -1.53 +1.5 Heating Oil (gal) 2.14 2.11 +1.32 +3.1 Natural Gas (mm btu) 2.94 2.96 -0.37 -0.3 Unleaded Gas (gal) 2.04 2.00 +1.97 +13.3 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1211.10 1211.90 -0.07 -7.3 Silver (oz) 15.27 15.42 -0.99 -10.5 Platinum (oz) 829.60 834.10 -0.54 -11.2 Copper (lb) 2.73 2.76 -0.83 -16.7 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.08 1.08 ... -12.0 Coffee (lb) 1.10 1.11 -0.63 -12.8 Corn (bu) 3.58 3.69 -3.11 +2.0 Cotton (lb) 0.85 0.87 -2.33 +8.4 Lumber (1,000 bd ft) 414.90 410.70 +1.02 -7.4 Orange Juice (lb) 1.62 1.64 -1.55 +19.0 Soybeans (bu) 8.46 8.88 -4.70 -11.1 Wheat (bu) 5.47 5.65 -3.14 +28.0 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.2760 -.0087 -.68% 1.2982 Canadian Dollar 1.3139 +.0099 +.75% 1.2714 USD per Euro 1.1398 -.0144 -1.26% 1.1774 Japanese Yen 110.64 -.40 -.36% 109.26 Mexican Peso 18.9645 +.3269 +1.72% 17.9003 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.7069 +.0199 +.54% 3.5861 Norwegian Krone 8.3749 +.0727 +.87% 7.9450 South African Rand 14.1157 +.4293 +3.04% 13.4107 Swedish Krona 9.1462 +.1429 +1.56% 8.1313 Swiss Franc .9950 +.0019 +.19% .9632 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3720 +.0179 +1.30% 1.2666 Chinese Yuan 6.8477 +.0257 +.38% 6.6601 Hong Kong Dollar 7.8499 +.0003 +.00% 7.8175 Indian Rupee 69.142 +.347 +.50% 64.120 Singapore Dollar 1.3738 +.0069 +.50% 1.3623 South Korean Won 1131.84 +9.23 +.82% 1144.72 Taiwan Dollar 30.77 +.11 +.36% 30.30 ASIA/PACIFICForeign Exchange The U.S. dollar weakened against the Japanese yen but strengthened against most other major currencies including the British pound, the euro and the Swiss franc.LAST6 MO AGO 1 YR AGO GroCo 19.43 +.25 +31.8 GroCoK 20.76 -184.20 NA Independence 41.04 +.15 +22.5 IntlDiscv 43.80 -.76 +4.1 IntlGr 16.13 -.17 +9.2 IntlIdxPremium 41.84 -.76 +4.2 IntlRlEstt 11.51 -.17 +6.8 IntlVal 10.22 -.20 +1.9 InvmGradeBd 10.97 +.03 -.1 InvmGradeBd 7.72 +.02 -.6 JapanSmlrCo 17.88 -.28 +6.5 LatinAmerica 21.54 -1.76 -7.0 LowPrStk 55.18 -.30 +18.0 LvrgdCoStk 34.29 -.14 +14.4 Magellan 11.00 -98.57 NA MegaCapStock x 16.59 -1.88 +15.7 MidCapValue 24.53 -.24 +7.8 NYMuniInc 12.90 ... -.1 NewMillennium 42.50 -.03 +19.3 Nordic 53.27 -1.07 +5.1 OTCPortfolio 12.91 +.12 +30.2 Overseas 49.75 -.68 +5.4 Puritan 24.70 +.04 +14.5 SCGrth 29.59 +.57 +36.3 TaxFreeBond 11.30 +.01 +.9 TotalBond 10.38 +.02 -.3 TtlMktIdxF 81.87 -.03 +19.2 TtlMktIdxPrm 81.86 -.03 +19.2 USBdIdxInsPrm 11.26 +.03 -.9 ValDiscv 29.24 -.06 +8.6Fidelity AdvisorLargeCapA m 35.06 -.13 +17.0 LimitedTermBdA m 11.28 +.02 -.4 NewInsI 34.90 +.12 +23.5 StgInc 12.17 -.04 NAFidelity SelectBiotechnology 23.29 -208.50 NA Energy 47.77 -.02 +28.8 Gold 17.67 -.56 -14.4 HealthCare 25.81 -231.47 NA HealthCareSvcs 100.23 +.91 +28.7 Leisure 15.52 -140.48 NA Materials 82.48 -1.02 +9.1 MedTech&Devcs 52.10 +.12 +28.0 NaturalGas 25.43 -.23 +17.7 NaturalRes 31.15 -.17 +24.3 Pharmaceuticals 20.61 +.03 +14.5 Semicon 11.36 -.12 +30.5 Wireless 10.39 -.02 +9.8First EagleGlbA m 58.56 -.41 +4.8First InvestorsGlbA m 8.65 -.04 +11.4 TtlRetA m 20.08 -.04 +6.3FirsthandTechOpps 12.50 +.66 +46.4Franklin TempletonCATxFrIncA m 7.30 +.02 +.7 EqIncA m 25.71 -.15 +12.4 FdrTFIncA m 11.67 +.01 +.5 FloridaTFIncA m 10.50 +.01 +.8 GlbBdAdv 11.71 -.15 +2.0 GlbBdC m 11.79 -.14 +1.4 Gr,IncA m 26.86 -.37 +4.9 GrA m 103.08 -.20 +20.8 GrOppsA m 42.19 +.31 +26.9 IncA m 2.32 -.02 +4.4 IncAdv 2.30 -.02 +4.5 IncC m 2.36 -.01 +4.2 RisingDivsA m 63.52 -.28 +16.5 TtlRetA m 9.50 +.03 -.9 UtlsC m 18.77 -.03 +.7GERSPUSEq 56.94 -.10 +17.6GabelliAsstAAA m 61.38 -.28 +13.3 EqIncAAA m 23.18 -.18 +9.2 Val25A m 16.27 +.08 +8.2GlenmedeSmCpEqAdv 32.19 +.17 +21.6Goldman SachsShrtDurGovtA m 9.75 ... -.3HarborCptlApprecInstl 79.36 +.48 +28.6 IntlInstl 65.15 -1.80 +2.9Harding LoevnerIntlEqInstl d 23.20 +.03 +9.8HeartlandValPlusInv m 36.36 +.31 +26.6HennessyCrnrstnGrInv b 24.26 +.44 +16.6 GasUtilityInv b 29.35 -.11 -.4HodgesRetail m 49.45 +.57 +16.8INVESCODivIncInv b 24.02 -.19 +3.5 EngyA m 25.91 -.27 +19.3 EngyInv b 25.80 -.26 +19.3 EuropeanGrA m 37.97 -1.10 +.3 GrAllcA m 16.24 -.09 +7.8 QualIncA m 11.56 +.03 -1.0 SmCpEqA m 16.40 +.07 +17.5 TechInv b 51.56 +.11 +25.5IvyAsstStratB m 23.02 -.16 +11.9JPMorganCoreBondR6 11.30 +.05 -.4 InvCnsrvGrA m 12.75 ... +4.3 MCapValL 41.32 -.25 +10.1Janus HendersonBalancedC m 34.27 -.02 +14.0 ContrarianT 21.12 -.07 +19.3 EnterpriseT 130.62 -.27 +24.5 FlexibleBondS b 10.05 +.03 -1.1 GlobalLifeSciT 62.86 +.04 +20.0 GlobalValueT 15.19 -.06 +6.9 High-YieldT 8.24 ... +2.7 MidCapValueL 17.45 -.13 +10.3 MidCapValueT 17.05 -.12 +10.2 OverseasT 32.44 -.36 +7.6 ResearchT 51.65 +.11 +22.6 Short-TermBondT 2.98 ... +.2 SmallCapValueL 24.37 +.08 +15.5 VentureT 87.18 +.64 +27.7John HancockBdI 15.41 +.03 -.1 DiscpValI 22.38 -.06 +14.4 DiscpValMCI 23.74 -.09 +11.8 MltMgLsBlA b 15.31 -.07 +7.3 MltmgrLsGr1 b 16.41 -.09 +9.8Litman GregoryMtrsIntlInstl 17.09 -.35 +2.2Lord AbbettShrtDurIncF b 4.18 +.01 +1.2MFSMAInvsTrustB m 32.73 -.28 +15.2 ValI 40.35 -.50 +8.0MainStayMacKHYCorpBdA m 5.63 +.01 +3.4Mairs & PowerGrInv 125.52 -.34 +14.4Manning & NapierPrBlndCnsrvTrmS 13.70 -.01 +3.5 PrBlndMaxTrmS 21.89 -.14 +14.5Marsico21stCentury 31.61 +.33 +25.8MatthewsAsianGrIncInv 16.17 +.04 -1.1MeridianGrLegacy d 46.31 +.58 +26.5Metropolitan WestTtlRetBdI 10.41 +.04 -.3 TtlRetBdM b 10.41 +.04 -.5 TtlRetBdPlan 9.80 +.04 -.2Midas FundsMidas m 1.06 -.03 -13.1 MidasMagic m 19.92 +.12 +20.2NeedhamGrRetail b 44.83 -.25 +10.8Neuberger BermanSmCpGrInv 42.60 +1.00 +38.1NicholasNicholas 65.48 +.16 +16.9NuveenNYMnBdI 10.80 ... +.9Oak AssociatesEmergTech 5.87 -.01 +30.6 LiveOakHlthSci 20.35 -.07 +10.3 PinOakEq 70.68 +.27 +19.8 RedOakTechSel 28.29 +.27 +31.8OakmarkEqAndIncInv 32.43 -.22 +8.5 GlbInv 32.54 -.71 +8.6 IntlInv 26.09 -.57 -2.4 Inv 87.10 -.95 +15.1 SelInv 45.95 -.76 +7.3Old WestburyLgCpStrats 14.92 -.14 +10.6OppenheimerDevMktsY 41.59 -.58 +5.9 GlbStrIncA m 3.74 -.04 -.8 IntlGrY 41.89 -.89 +3.8PGIM InvestmentsJenUtlA m 14.30 +.01 +3.7 JennisonBldA m 22.76 +.06 +20.5 QMAIntlEqC m 7.15 -.16 +.6 QMASmCpValZ 20.99 +.01 +16.3 TtlRetBdZ 14.11 +.04 -.2PIMCOAlAstInstl 11.71 -.13 +2.4 IncA m 11.97 -.04 +1.8 IncI2 11.97 -.04 +2.2 IncInstl 11.97 -.04 +2.3 ShrtTrmIns 9.87 -.01 +2.4 TtlRetIns 10.00 +.01 -.8PRIMECAP OdysseyAgrsGr 50.54 +.75 +35.9 Gr 42.12 +.28 +33.2 Stk 33.55 -.10 +19.6PaxBalIndvInv b 22.99 -.06 +9.8PioneerA m 30.66 -.05 +17.9PrincipalDiversIntlIns 13.40 -.21 +4.3 SAMgCnsGA m 18.64 -.12 +10.5PutnamGlbUtlsB m 13.43 -.17 +1.4 IntlGrB m 20.33 -.26 +8.9 SmCpValA m 14.02 -.04 +13.9ReynoldsBlueChipGr b 65.61 +.73 +29.0RoyceSmCpValSvc m 11.25 +.08 +27.1RydexElectronicsInv 138.32 -1.94 +23.0 HCH b 28.15 -.06 +21.3 NASDAQ100Inv 39.29 +.09 +27.6SchwabHC 26.49 -.23 +14.6 SP500Idx 44.15 -.08 +18.4State FarmGr 80.57 -.67 +12.2Sterling CapitalStrtonSmCpVlIns 88.82 +.19 +15.7T. Rowe PriceBCGr 111.30 +.50 +29.1 Bal 24.63 -.08 +8.6 Comm&TeInv 107.19 +.63 +18.5 CorpInc 9.21 +.03 -1.4 CptlAprc 29.87 +.03 +11.7 EMStk d 41.72 -.98 +4.9 EqIdx500 d 76.15 +.19 +18.2 EqInc 33.71 -.34 +11.8 FinclSvcs 29.30 -.12 +14.9 GNMA 8.98 +.02 -.2 GlbTech 18.21 -.07 +21.5 GrStk 71.00 +.37 +24.5 HlthSci 79.53 +.11 +23.5 InsLgCpGr 42.98 +.17 +30.6 IntlEqIdx d 13.93 -.26 +4.1 IntlStk d 18.33 -.29 +4.7 IntlValEq d 14.32 -.30 -.9 MdCpGr 94.93 +.11 +19.7 MdCpVal 31.48 -.61 +12.4 NJTFBd 11.88 +.01 +1.6 NewAmericaGr 55.05 +.28 +27.6 NewAsia d 18.48 +.05 +5.8 NewHorizons 63.01 +.93 +34.8 NewInc 9.21 +.03 -.6 RlEstt d 28.10 -.55 +3.3 Rtr2020 22.95 -.05 +7.5 Rtr2025 17.96 -.06 +8.5 Rtr2030 26.56 -.10 +9.5 Rtr2035 19.48 -.09 +10.3 Rtr2040 28.03 -.14 +10.9 RtrBal 15.46 -.02 +5.1 SciandTech 51.06 -.19 +27.2 SpectrumGr 25.37 -.17 +13.7 SpectrumInc 12.33 -.04 +.6 SummitMnIncInv 11.72 ... +1.2 TFShrtInterm 5.53 ... -.6 TxEfficientEq d 32.65 +.15 +26.6 Val 37.28 -.23 +9.1TIAA-CREFEqIdxIns 21.13 ... +19.1 IntlEqIdxIns 19.61 -.37 +4.4Third AvenueValIns d 49.27 +.14 +4.6ThompsonBd 11.48 +.01 +2.9 LgCp 68.66 -.28 +14.0ThornburgInvmIncBldrA m 21.58 -.20 +6.3ThriventIncA m 8.89 ... -.4TocquevilleGold m 31.88 -.93 -14.0TouchstoneLargeCpFocA m 45.63 -.05 +19.2TransamericaAsAlGrC m 14.96 -.06 +9.6 AsAlModC m 12.07 -.02 +4.4U.S. Global InvestorGlbRes b 5.59 -.06 +4.4 GoldPrcMtls b 7.22 -.23 +1.5USAACrnrstnMod 14.82 -.05 +4.7 GrInc 26.15 -.03 +15.4 GvtSec 9.54 +.03 -1.0 HiInc d 8.03 +.01 +3.8 PrcMtlsMnral 11.96 -.30 -7.3 SciTech 29.53 +.04 +22.9 TELngTrm 13.15 ... +1.7 TrgtRet2040 14.31 -.09 +8.5 TrgtRet2050 14.52 -.10 +9.0 WldGr 32.32 -.54 +7.7Value LinePremGr b 36.68 ... +20.8Vanguard500IdxAdmrl 262.12 -.48 +18.4 500IdxInv 262.10 -.48 +18.3 BalIdxAdmrl 35.78 +.05 +10.9 CAITTxExAdm 11.62 +.01 +.5 CnvrtSecInv 13.82 +.09 +8.4 CptlOppAdmrl 171.45 +.17 +26.4 CptlOppInv 74.19 +.07 +26.4 DevMIdxAdmrl 13.72 -.25 +5.0 DevMIdxIns 13.73 -.26 +5.0 DivGrInv 27.55 -.11 +14.5 EMStkIdxInAdm 35.35 -.49 +2.5 EqIncAdmrl 78.91 -.65 +13.2 ExplorerAdmrl 103.78 +1.58 +33.5 ExtMktIdxAdmrl 92.19 +.63 +22.7 ExtMktIdxIns 92.18 +.62 +22.7 FAWexUSIIns 102.03 -1.83 +4.5 FAWexUSIdxInv 20.43 -.37 +4.3 GNMAAdmrl 10.23 +.03 -.2 GlbEqInv 32.10 -.38 +13.3 GrIdxAdmrl 80.20 +.09 +23.0 GrIdxIns 80.21 +.10 +23.0 GrandIncInv 50.54 -.02 +19.4 HCAdmrl 91.31 -.25 +13.3 HYCorpAdmrl 5.76 +.01 +2.3 HYTEAdmrl 11.22 ... +2.4 InTrBdIdxAdmrl 10.98 +.04 -1.9 InTrInGdAdm 9.43 +.02 -1.1 InTrTEAdmrl 13.89 +.01 +.2 InPrtScAdmrl 25.32 +.11 +.6 InsIdxIns 258.76 -.46 +18.4 InsIdxInsPlus 258.78 -.46 +18.5 InsTrgRt2020Ins 22.87 -.05 +7.2 InsTtlSMIInPls 63.30 -.02 +19.3 IntlGrAdmrl 99.14 -1.02 +14.6 IntlValInv 38.34 -.57 +4.9 LTInGrdAdm 9.83 +.03 -1.2 LTTEAdmrl 11.39 ... +1.1 LfStrGrInv 34.11 -.16 +10.4 LfStrModGrInv 27.32 -.08 +7.8 LgCpIdxInv 52.61 -.06 +18.4 LtdTrmTEAdmrl 10.86 ... +.2 MCpGrIdxInv 54.48 +.27 +20.2 MdCpIdxAdmrl 200.49 -.21 +15.9 MdCpIdxIns 44.29 -.05 +16.0 MdCpIdxInsPlus 218.44 -.22 +16.0 MorganGrAdmrl 102.53 +.57 +25.6 MorganGrInv 33.05 +.18 +25.5 PrmCpAdmrl 148.30 -.43 +26.9 PrmCpCorInv 28.95 -.08 +21.7 RlEstIdxAdmrl 115.69 -1.96 +3.3 SCpValIdxAdm 59.98 -.02 +18.2 SCpValIdxI 33.53 -.01 +18.2 STBdIdxAdmrl 10.26 +.02 -.4 STInvmGrdAdmrl 10.48 +.02 +.2 STInvmGrdIns 10.48 +.02 +.2 STTEAdmrl 15.74 +.01 +.8 SeledValInv 29.78 -.41 +6.3 SmCpIdxAdmrl 76.89 +.38 +22.6 SmCpIdxIns 76.89 +.38 +22.6 StarInv 27.39 -.05 +10.4 StrEqInv 36.56 +.24 +19.9 TrgtRtr2015Inv 15.51 -.01 +5.7 TrgtRtr2020Inv 31.85 -.06 +7.2 TrgtRtr2025Inv 18.82 -.05 +8.3 TrgtRtr2030Inv 34.30 -.12 +9.3 TrgtRtr2035Inv 21.15 -.09 +10.3 TrgtRtr2040Inv 36.65 -.20 +11.3 TrgtRtr2045Inv 23.07 -.14 +11.8 TrgtRtr2050Inv 37.13 -.23 +11.8 TrgtRtrIncInv 13.54 ... +4.0 TtBMIdxAdmrl 10.45 +.03 -.8 TtBMIdxIns 10.45 +.03 -.8 TtBMIdxInsPlus 10.45 +.03 -.7 TtInBIdxAdmrl 21.88 +.08 +2.4 TtInBIdxIns 32.83 +.12 +2.4 TtInBIdxInv 10.94 +.04 +2.3 TtInSIdxAdmrl 28.93 -.52 +4.6 TtInSIdxIns 115.69 -2.06 +4.6 TtInSIdxInsPlus 115.71 -2.06 +4.6 TtInSIdxInv 17.29 -.31 +4.5 TtlSMIdxAdmrl 71.20 -.02 +19.2 TtlSMIdxIns 71.21 -.02 +19.2 TtlSMIdxInv 71.17 -.02 +19.1 ValIdxAdmrl 42.43 -.14 +14.8 WlngtnAdmrl 73.08 -.26 +9.6 WlngtnInv 42.31 -.15 +9.5 WlslyIncAdmrl 64.27 -.10 +4.6 WlslyIncInv 26.53 -.04 +4.5 WndsrAdmrl 79.78 -.98 +12.1 WndsrIIAdmrl 68.77 -.38 +13.8 WndsrIIInv 38.76 -.21 +13.7VictorySpecValA m 28.03 +.17 +17.4WasatchGlbValInv d 9.00 -.01 +8.0Wells FargoTarget2010Adm 10.91 -.01 +3.1Western AssetCorPlusBdI 11.34 -.02 -.8 WAMngdMuniA 15.99 ... +1.1Wintergreen FundInv m 12.98 +.01 +1.5 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.)By GARY FINEOUTASSOCIATED PRESSTALLAHASSEE, Fla. „ Florida Gov. Rick Scott, calling the allegations sensational, demanded on Friday that U.S. Sen. Bill Nelson provide proof to back up his statement that Russian operatives have penetrated some of his states election systems ahead of this years crucial election. Scott, a Republican, is running against Nelson, a Democrat, in Novembers midterm elections. During a campaign stop in Tampa, Scott said Nelson must provide evidence for his claims.Ž This cannot be swept under the rug,Ž said Scott. Bill Nelson must come clean and provide a thorough explanation. Elections are not something to try to scare people about.Ž Nelson late Friday did not comply with Scotts request and instead said he was trying to make sure of“cials in his home state are aware of the ongoing Russian threat so they take the steps necessary to safeguard our elections. Its unfortunate that some Florida of“cials would try to use this issue for personal, political gain.Ž Nelson earlier in the week said that Russians were able to get inside the election systems of certain countiesŽ and now have free rein to move about.Ž He added that the threat is real and elections of“cials „ at all levels „ need to address the vulnerabilities.Ž The senator, who is the ranking member of the cyber subcommittee of the Senate Armed Services Committee, has not provided any more details, saying that additional information is classi“ed. Florida of“cials responded angrily to Nelsons comments and said they had zero informationŽ to back up claims of Russian meddling. Secretary of State Ken Detzner, who himself has barely discussed the previous 2016 effort to hack Floridas election systems, sent a letter to the chairman of the Senate Intelligence Committee, asking for immediate transparency and cooperationŽ in sharing any information about new hacking efforts. But North Carolina Sen. Richard Burr, the chairman of that committee, declined to con“rm or deny Nelsons claims. While I understand your questions regarding Senator Nelsons recent public comments, I respectfully advise you to continue engaging directly with those federal agencies responsible for notifying you of and mitigating any potential intrusions,Ž Burr wrote. Sara Sendek, a spokesperson for the Department of Homeland Security, issued a statement Wednesday that said: While we are aware of Senator Nelsons recent statements, we have not seen any new compromises by Russian actors of election infrastructure. That said, we dont need to wait for a speci“c threat to be ready.Ž Florida Sen. Marco Rubio, who is also on the Senate Intelligence Committee, wrote a letter with Nelson last month to all 67 of the county election supervisors in their state warning them of potential threats. Rubio on Friday put out a carefully worded statement where he also did not con“rm or deny Nelsons allegations. Given the importance of Florida in our national politics, our states election systems have been and will remain a potentially attractive target for attacks by foreign actors,Ž Rubio said. U.S. Rep. Tom Rooney, a Florida Republican and a member of the House Intelligence Committee, said, I have seen no evidence that Russians penetrated Floridas election system „ but it de“nitely could happen.Ž Rooney is one of the House sponsors of a measure that would allow state and local governments to voluntarily apply for grants to replace outdated voting machines and modernize their elections systems. Russian hackers targeted at least 21 states, including Florida, ahead of the 2016 election and are believed to have breached the voter registration system in at least one, Illinois, investigators say. An indictment released last month said that Russian operatives sent over 100 fake emails to elections of“ces and personnel in Florida as part of the hacking effort. State of“cials have never acknowledged how many counties were targeted by the Russians. Scott in May ordered the hiring of special election security consultants after Florida legislators rejected his request for nearly $500,000 to create a standalone cybersecurity unit in the Department of State. Legislators, however, did agree to set aside $1.9 million to provide grants to local election of“cials to purchase a security monitoring service. Ahead of this years election, Florida is also distributing more than $14 million in federal election security grants to local election of“cials.Gov. Scott wants proof from Sen. Nelson over hacking claimTALLAHASSEE, Fla. (AP) „ The Florida Supreme Court has inde“nitely delayed the execution of a death row inmate who was scheduled to die next week for fatally stabbing a 63-year-old woman. The court ruled unanimously Friday to stay the execution of Jose Antonio Jimenez, which was scheduled for Tuesday. His attorney Martin McClain says the court will consider the lethal injection method of execution and information from North Miami Police case “les on how evidence was obtained. The 54-year-old Jimenez was sentenced to death for killing Phyllis Minas in her North Miami apartment in 1992. The state Department of Corrections says there have been 27 executions since Gov. Rick Scott took of“ce in 2011. That is the most of any Florida governor since the death penalty was reinstated in 1976.Florida Supreme Court delays execution scheduled for Tuesday CAPE CANAVERAL, Fla. (AP) „ NASA is sending a spacecraft straight into the suns glittering crown, an atmospheric region so hot and harsh any normal visitor would wither. Set to launch early Saturday, the Parker Solar Probe is as heat-resistant as a spacecraft gets, essential for exploring our star closer than ever before. The U.S. got a glimpse of the suns glowing, spiky crown, or corona, during last Augusts coast-to-coast total solar eclipse. Well, Parker Solar Probes going to be in there,Ž said project scientist Nicola Fox of Johns Hopkins University. Heres why the Parker spacecraft is so tough and why scientists are so hot for this “rst-of-its-kind mission: SUPERHERO-WORTHY SHIELD Parkers lightweight heat shield is just 4 inches thick. But it can withstand 2,500 degrees Fahrenheit as well as extreme radiation, thanks to its high-tech carbon. Although the corona reaches millions of degrees, its a wispy, tenuous, environment and so the spacecraft wont need to endure such severe temperatures. The 8-foot shield will face the sun during the close solar encounters, shading the science instruments in the back and keeping them humming at a cool 80 degrees Fahrenheit. As one scientist notes, this is a shield Captain America would envy. SEVEN YEARS IN HOT PURSUIT The spacecrafts path to the sun runs past Venus. It will ”y by our solar systems hottest planet seven times over seven years, using the gravity of Venus to shrink its own oval orbit and draw increasingly closer to the sun. The “rst Venus ”yby is in October, followed by the “rst dip into the suns corona in November. There will be 24 orbits between Venus and the sun, with the “nal three putting Parker closest to the sun „ just 3.8 million miles out „ in 2024 and 2025. Thats a scant 4 percent of the 93 million miles between Earth and the sun.NASA sending spacecraft straight into suns glittering crown AP PHOTOThis image made available by NASA shows an artists rendering of the Parker Solar Probe approaching the sun. Its designed to take solar punishment like never before, thanks to its revolutionary heat shield thats capable of withstanding 2,500 degrees Fahrenheit.STATE NEWS

PAGE 35

Page 4 E/N/C www.yoursun.com The Sun | Saturday, August 11, 2018 STOCKS LISTING CHANGE REQUESTS WELCOME! Mutual funds listings will run on Saturdays.The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@ sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned. 24.75 18.36 HP Inc .56f 9 23.99 +.65 +14.2 55.89 46.23 HSBC 1.50e ... 46.39 -.80 -10.2 44.37 25.41 HainCels lf ... ... 28.09 -1.35 -33.7 9.07 3.56 HalconRs n ... ... 4.05 +.01 -46.5 57 .86 38.18 Hallibrtn .72 cc 41.94 -.11 -14.2 25.73 16.38 Hanesbds s .60 10 18.62 +.65 -11.0 127 .68 87 .91 HanoverIns 2.16 68 125.08 -.89 +15.7 56.50 39.34 HarleyD 1.48 15 43.25 -.81 -15.0 5.33 2.80 Harmonic ... dd 5.18 +.03 +23.2 170.54 116.62 HarrisCorp 2.28 29 163.26 +.88 +15.3 26.75 15.35 Harsco .20m 63 24.65 -.45 +32.2 59.20 49.67 HartfdFn 1.20f 18 51.68 -1.08 -8.2 38.72 31.72 HawaiiEl 1.24 24 34.67 -.53 -4.1 56.20 35.04 HlthCSvc .78f ... 40.96 +.89 -22.3 5.54 2.85 HeclaM .01e dd 3.03 -.03 -23.7 22.57 16.60 Hersha rs 1.12 28 21.51 -.30 +23.6 115.82 89.10 Hershey 2.89f 21 97 .70 -1.46 -13.9 27 .27 13.40 HertzGl ... ... 19.50 +3.59 -11.8 71.14 37 .25 Hess 1.00 dd 64.27 -2.03 +35.4 19.48 12.82 HP Ent n .45e 13 15.85 -.13 +10.4 28.32 20.46 HilltopH .28 11 20.74 -.14 -18.1 13.95 5.97 HimaxTch .10e 45 6.56 +.10 -37 .0 83.28 27 .04 HollyFront 1.32 17 69.02 +1.37 +34.8 207 .61 146.89 HomeDp 4.12 26 196.30 +.66 +3.6 37 .29 27 .36 Honda .84e ... 30.09 -.57 -11.7 165.13 134.50 HonwllIntl 2.98 72 153.09 -1.95 -0.2 38.00 29.75 Hormel s .75 23 37 .09 +.07 +1.9 31.27 23.83 HospPT 2.12 11 27 .97 -.30 -6.3 22.47 17 .26 HostHotls 1.00a 17 20.27 -1.36 +2.1 31.03 23.64 HuanPwr 2.45e ... 26.61 -1.63 +6.4 149.03 100.55 Hubbell 3.08 21 117 .92 -1.64 -12.9 327 .50 231.90 Humana 2.00f 27 325.04 +.93 +31.0 16.60 12.14 HuntBncsh .56f 17 15.84 +.11 +8.8 276.69 201.91 HuntgtnIng 2.88 22 237 .85 +1.89 +0.9 11.26 7 .61 ICICI Bk .16e ... 9.51 +.57 -2.3 252.49 146.09 IdexxLab s ... 73 243.52 +.88 +55.7 20.58 14.14 ING .14e ... 13.76 -.93 -25.5 46.23 15.30 IQIYI n ... ... 29.40 +.90 +89.1 13.11 11.58 iShGold ... q 11.61 -.03 -7 .2 47 .85 30.98 iShBrazil .67e q 33.84 -3.71 -16.3 47 .13 40.28 iShEMU .86e q 40.63 -1.35 -6.3 57 .82 43.55 iShMexico .78e q 49.62 -2.27 +0.7 17 .14 14.35 iShSilver ... q 14.41 -.09 -9.9 102.32 90.47 iShSelDiv 3.03e q 99.76 -.26 +1.2 54.00 41.23 iShChinaLC .87e q 42.77 +.63 -7 .4 52.08 42.15 iShEMkts .59e q 43.19 -1.02 -8.3 121.85 113.72 iShiBoxIG 3.87 q 115.36 -.15 -5.1 129.57 116.09 iSh20 yrT 3.05 q 120.66 +1.44 -4.9 75.27 65.86 iS Eafe 1.66e q 66.74 -1.38 -5.1 88.76 84.07 iShiBxHYB 5.09 q 85.89 -.06 -1.6 120.06 100.22 iShNsdBio s ... q 116.73 -.44 +9.3 170.20 134.12 iShR2K 1.77e q 167 .53 +1.14 +9.9 94.20 82.16 iShCorHiDv 2.90e q 88.20 -.24 -2.2 39.17 36.52 iShUSPfd 2.13a q 37 .34 -.13 -1.9 83.27 71.27 iShREst 2.76e q 80.75 -1.46 -0.3 70.84 61.63 iShCorEafe 1.56e q 62.99 -1.30 -4.7 100.04 79.59 Idacorp 2.36 24 96.20 +2.08 +5.3 179.07 134.66 ITW 4.00f 25 136.47 -3.08 -18.2 27 .10 19.25 IndBkMI .60 19 24.65 +.20 +10.3 99.00 79.63 IngerRd 2.12f 22 96.25 -.70 +7 .9 146.28 95.01 Ingredion 2.40 13 97 .73 -.93 -30.1 57 .60 34.38 Intel 1.20 18 48.85 -.48 +5.8 121.92 51.05 InterceptP ... dd 113.50 +16.24 +94.3 171.13 137 .45 IBM 6.28f 11 144.48 -3.22 -5.8 31.00 19.30 IntlGmeT n .80 ... 21.03 -1.24 -20.7 66.94 50.00 IntPap 1.90 17 52.12 -.43 -10.0 4.21 1.46 Intersectns ... dd 1.58 -.17 -30.1 539.30 309.21 IntSurg s ... 76 521.02 -1.58 +42.8 38.43 24.76 Invesco 1.16 10 24.70 -.45 -32.4 65.51 39.07 IonisPhm ... cc 48.70 +5.08 -3.2 41.52 30.78 IronMtn 2.20 30 34.60 -1.16 -8.3 64.71 54.04 iShJapan rs ... q 57 .50 -1.07 -4.1 62.70 51.05 iShCorEM .95e q 52.24 -1.21 -8.2 16.98 9.92 ItauUnibH .32e ... 11.26 -1.36 -13.3J-K-L 50.68 34.76 JD.com ... 18 35.79 -.38 -13.6 119.33 88.08 JPMorgCh 2.24f 15 115.73 -1.36 +8.2 73.90 49.31 JacobsEng .60 28 71.88 +4.79 +9.0 3.70 1.95 JkksPac ... dd 2.30 +.05 -2.1 148.32 118.62 JohnJn 3.60f 18 130.75 -1.20 -6.4 42.60 32.89 JohnContl n 1.04e 25 36.90 -1.04 -3.2 25.10 17 .96 KKR 1.31e 11 24.68 ... +17 .2 123.96 87 .93 KLA Tnc 3.00f 16 114.23 -5.36 +8.7 117 .79 99.47 KC Southn 1.44f 21 115.02 -.75 +9.3 73.24 56.40 Kellogg 2.24f 17 71.38 -.77 +5.0 8.07 3.30 KeryxBio ... dd 3.28 -.72 -29.5 22.40 16.28 Keycorp .48f 14 21.38 +.02 +6.0 62.41 39.21 Keysight ... 45 59.93 +.62 +44.1 124.15 97 .10 KimbClk 4.00 22 110.09 -6.61 -8.8 20.78 13.16 Kimco 1.12 17 16.27 -.82 -10.4 20.20 14.69 KindMorg .80 23 18.17 +.55 +0.6 4.91 3.21 Kinross g ... 24 3.15 -.28 -27 .1 87 .29 54.11 KraftHnz n 2.50 17 59.65 -4.83 -23.3 13.93 8.90 KratosDef ... dd 13.07 +.67 +23.4 31.45 19.69 Kroger s .56f 12 30.14 +.21 +9.8 28.71 18.22 Kulicke .12p 57 26.64 +.12 +9.5 63.10 30.42 L Brands 2.40 10 31.24 -1.27 -48.1 218.71 175.87 L-3 Tch 3.20 21 210.06 -1.35 +6.2 50.88 34.46 LTC Prp 2.28f 18 43.16 +.55 -0.9 73.19 43.00 LambWst n .77 27 71.09 -1.07 +25.9 118.60 80.00 Landstar .66f 25 115.10 +3.47 +10.6 36.13 24.10 LaSalleH .90m 54 34.22 -.38 +21.9 51.99 39.57 LeggPlat 1.52f 20 43.33 -.29 -9.2 6.56 2.57 LendingClb ... cc 3.69 -.24 -10.7 72.17 48.71 LennarA .16 14 53.38 +1.90 -15.6 6.82 5.53 LbtyASE .72e q 6.52 ... +3.5 45.40 37 .77 LibtProp 1.60 16 43.75 -.09 +1.7 101.34 81.48 LincElec 1.56 25 91.86 -1.47 +0.3 4.21 3.22 LloydBkg .47a ... 3.14 -.15 -16.3 363.00 291.52 LockhdM 8.00 38 313.12 -7 .43 -2.5 108.98 70.76 Lowes 1.92f 22 98.31 +.68 +5.8M-N-0 197 .37 141.12 M&T Bk 3.20f 18 173.96 -.47 +1.7 11.62 6.04 MBIA ... dd 10.76 +.52 +47 .0 35.18 26.45 MDC 1.20 11 31.14 +1.11 -2.3 29.62 24.29 MDU Res .79 24 28.51 -.06 +6.1 8.90 6.72 MFA Fncl .80 10 7 .56 -.11 -4.5 38.41 26.85 MGM Rsts .48 8 28.86 +.33 -13.6 10.97 9.25 MVC Cap .60 q 9.46 -.15 -10.4 76.41 36.20 Macquarie 5.24e 8 45.01 -.91 -29.9 41.33 17 .41 Macys 1.51 12 39.97 +1.02 +58.7 67 .47 45.37 Magna g s 1.32f 9 53.05 -6.12 -6.4 41.70 11.65 Mallinckdt ... ... 31.10 +6.93 +37 .9 22.16 17 .73 Manulife g .88 ... 18.22 +.07 -12.7 22.74 10.55 MarathnO .20 dd 20.38 -.16 +20.4 149.21 96.90 MAR 1.64f 31 120.16 -8.03 -11.5 18.31 12.50 MartinMid 2.00 20 12.60 -.20 -10.0 25.18 14.87 MarvellTch .24 20 20.91 -.46 -2.6 214.28 127 .59 MasterCrd 1.00 47 202.65 +1.45 +33.9 49.98 18.06 Match n ... 52 50.82 +12.94 +62.3 74.94 43.43 MaximIntg 1.84f 25 61.38 -1.21 +17 .4 11.04 5.75 McClatch rs ... dd 9.74 +.05 +9.1 122.58 92.93 McCorm 2.08 18 121.00 -.52 +18.7 178.70 146.84 McDnlds 4.04 24 158.68 +2.47 -7 .8 178.86 122.92 McKesson 1.56f 10 123.14 -3.07 -21.0 14.92 11.82 MedProp 1.00 16 14.38 -.20 +4.4 6.65 3.35 MedleyCap .40m 6 3.59 +.18 -31.2 91.47 76.41 Medtrnic 2.00f 36 90.60 +.12 +12.2 66.99 52.83 Merck 1.92 25 66.07 +.14 +17 .4 60.19 41.41 MercGn 2.50 47 52.36 +.10 -2.0 72.25 47 .30 Meredith 2.18 12 49.70 -3.90 -24.8 29.54 17 .28 Meritor ... 6 21.39 -.55 -8.8 55.91 43.09 MetLife 1.68 10 44.65 -.68 -11.7 73.18 36.76 MKors ... 22 72.67 +8.43 +15.4 104.20 78.33 Microchp 1.46f 89 87 .41 -7 .68 -0.5 64.66 26.85 MicronT ... 5 51.37 -1.44 +24.9 111.15 71.28 Microsoft 1.68 52 109.00 +.96 +27 .4 3.25 .89 Microvisn ... dd 1.03 +.06 -36.8 138.89 98.06 Middleby ... 22 116.30 +14.17 -13.8 46.74 33.96 MdsxWatr .90 27 44.94 +2.28 +12.6 14.17 10.93 MHowHiInc 1.39 q 12.57 +.15 +0.8 8.11 5.49 MitsuUF J ... ... 5.94 -.28 -18.3 91.74 58.75 MolsCoorB 1.64 10 65.46 -3.74 -20.2 46.54 37 .42 Mondelez 1.04f 22 41.94 -1.82 -2.0 93.93 71.56 Moog A 1.00 19 75.15 +1.15 -13.5 59.38 43.84 MorgStan 1.20f 11 48.39 -1.52 -7 .7 32.32 19.23 Mosaic .10 43 31.49 +1.04 +22.7 125.31 82.86 MotrlaSolu 2.08 22 121.01 +3.34 +33.9 35.98 22.21 MurphO 1.00 dd 31.06 -1.76 ... 47 .82 29.39 Mylan NV ... 8 37 .21 -1.24 -12.1 38.68 26.00 NCR Corp ... 25 27 .92 ... -17 .9 7 .29 .22 NII Hldg n ... dd 5.38 -.93 +1168.9 35.17 22.90 NRG Egy .12 55 33.79 +1.18 +18.6 20.15 15.55 NRG Yld C 1.28f 26 19.00 +.70 +0.5 125.93 90.25 NXP Semi ... 35 94.56 -1.36 -19.2 8.87 5.32 Nabors .24 dd 6.47 -.24 -5.3 59.90 48.31 NatFuGas 1.70f 17 55.21 +2.10 +0.5 65.60 51.44 NatGrid 2.89e ... 52.65 -.51 -10.5 81.60 62.71 NtHlthInv 4.00 18 76.37 +.21 +1.3 136.65 88.80 NatPresto 1.00a 17 124.50 -1.20 +25.2 111.36 17 .51 NektarTh ... dd 59.75 +5.81 +0.1 84.99 48.55 Neogen s ... 69 83.60 +2.09 +35.6 423.21 164.23 Netflix s ... cc 345.87 +2.78 +80.2 47 .60 35.55 NJ Rscs s 1.09 15 45.55 -.20 +13.3 19.10 13.10 NewMedia 1.48 28 15.69 -.76 -6.5 108.40 74.66 NewOriEd .40e 42 86.99 +1.75 -7 .5 14.53 10.40 NY CmtyB .68 12 10.61 -.12 -18.5 6.54 5.35 NYMtgTr .80 8 6.26 -.12 +1.5 26.85 16.95 NY Times .16 cc 22.65 -1.55 +22.4 51.57 20.21 NewellRub .92f 4 20.82 -5.75 -32.6 42.04 34.20 NewmtM .56 27 35.60 -.86 -5.1 17 .29 12.84 NewsCpA .20 dd 13.20 -1.88 -18.6 172.07 144.70 NextEraEn 4.44 13 170.93 -.22 +9.4 27 .76 22.44 NiSource s .78 33 26.61 +.02 +3.7 A-B-C 9.60 6.93 ADT Inc n ... ... 8.90 -.01 +13.8 13.99 9.86 AES Corp .52 12 13.56 -.13 +25.2 47 .08 39.58 AFLAC s 1.04 14 46.48 -.11 ... 21.94 17 .84 AGNC Inv 2.16 5 18.99 -.09 -5.9 6.80 4.00 AK Steel ... 20 4.31 -.19 -23.9 39.80 30.13 AT&T Inc 2.00 6 32.26 -.01 -17 .0 22.03 14.65 AV Homes ... 6 21.40 ... +28.5 65.90 48.05 AbbottLab 1.12 27 64.03 -1.20 +12.2 125.86 69.47 AbbVie 3.84 17 95.80 -.73 -0.9 29.20 9.03 AberFitc .80 19 27 .14 +2.20 +55.7 14.55 2.14 Ability rs ... ... 4.60 +1.66 +4.5 41.20 12.77 AcadiaPh ... dd 14.92 -.30 -50.4 30.35 16.75 AccelrDiag ... dd 22.25 +.85 -15.1 6.15 3.60 Accuray ... dd 3.85 +.05 -10.5 81.64 57 .29 ActivsBliz .34f 40 70.61 -.71 +11.5 86.42 43.10 Adient n 1.10 ... 43.07 -4.05 -45.3 263.83 143.95 AdobeSy ... 58 253.70 +.42 +44.8 95.00 56.22 AdvEnId ... 16 59.53 -.96 -11.8 20.18 9.04 AMD ... cc 19.06 +.57 +85.4 39.90 30.15 Aecom ... 11 33.63 -.01 -9.5 79.37 37 .01 AeroViron ... cc 79.79 +4.77 +42.1 194.88 149.69 Aetna 2.00 19 194.52 +5.79 +7 .8 2.65 .83 AeviGeno ... dd .98 -.03 -18.3 75.00 58.22 Agilent .60 78 66.26 +.53 -1.1 25.30 18.97 Aircastle 1.12 9 20.42 -.09 -12.7 2.91 1.39 AlaskCom ... 58 1.75 +.08 -34.7 144.99 86.75 Albemarle 1.34f 21 98.50 +5.89 -23.0 62.35 36.93 Alcoa Cp ... 23 44.98 +2.26 -16.5 149.34 102.10 Alexion lf ... 45 118.88 -4.79 -0.6 211.70 147 .50 Alibaba ... 53 180.01 -.83 +4.4 30.25 17 .65 AllegTch ... dd 26.58 -.70 +10.1 181.45 111.54 AllegiantT 2.80 10 130.80 +5.70 -15.5 245.50 142.81 Allergan 2.88 11 184.00 -1.93 +12.5 81.24 66.64 Allete 2.24 23 77 .24 +1.46 +3.9 21.90 15.55 AllnceRes 2.08f 5 20.15 +.67 +2.3 30.80 22.55 AlliBern 2.57e 14 29.35 +1.25 +17 .2 45.52 36.84 AlliantEg s 1.34 21 42.72 -.04 +0.3 48.19 32.93 AllisonTrn .60 16 45.82 -.68 +6.4 105.36 85.59 Allstate 1.84 14 98.63 +.58 -5.8 153.99 70.76 AlnylamP ... dd 97 .38 +5.73 -23.4 1273.89 903.40 Alphabet C ... 34 1237 .61 +13.90 +18.3 1291.44 918.60 Alphabet A ... 38 1252.51 +14.35 +18.9 10.03 8.39 AlpTotDiv .69 q 8.85 ... -6.5 11.89 9.01 AlpAlerMLP 1.35e q 11.13 -.07 +3.2 82.45 56.84 Altaba ... cc 70.97 -.61 +1.6 29.43 14.60 Altice n ... dd 17 .33 +.08 -9.1 74.38 53.91 Altria 2.80f 19 59.05 -.68 -17 .3 1914.57 931.75 Amazon ... cc 1886.30 +63.01 +61.3 66.23 37 .17 Ambarella ... cc 38.72 +.10 -34.1 7 .43 4.58 Ambev .05e 8 4.90 -.29 -24.1 64.89 51.89 Ameren 1.83 22 62.78 +.33 +6.4 6.50 5.95 AFMulti .50 22 6.35 -.08 +5.0 19.91 14.85 AMovilL .17e 24 16.55 -.38 -3.5 59.08 35.64 AmAirlines .40 6 37 .26 -1.06 -28.4 78.07 62.71 AEP 2.48 17 70.85 +.29 -3.7 104.24 83.97 AmExp 1.40 15 101.58 +.79 +2.3 65.55 49.57 AmIntlGrp 1.28 dd 52.22 -1.43 -12.4 61.66 47 .53 AmStsWtr 1.02 33 59.65 -.41 +3.0 92.37 76.04 AmWtrWks 1.82 38 87 .64 -.41 -4.2 48.37 39.41 Amerigas 3.80 33 40.31 +.32 -12.8 183.90 129.87 Ameriprise 3.60 11 137 .12 -3.74 -19.1 106.27 71.90 AmeriBrgn 1.52 10 81.98 +1.01 -10.7 79.32 61.77 Ametek .56f 32 75.88 -.69 +4.7 201.23 163.31 Amgen 5.28 17 194.42 -3.57 +11.8 95.90 77 .52 Amphenol .92 36 93.75 -.11 +6.8 76.70 39.96 Anadarko 1.00 78 66.82 -1.44 +24.6 152.97 89.58 Andeavor 2.36 43 150.23 +3.05 +31.4 126.50 91.70 ABInBev 3.19e 24 96.43 -4.21 -13.6 12.58 9.95 Annaly 1.20 12 10.42 -.13 -12.4 267 .95 179.40 Anthem 3.00 16 260.04 +2.09 +15.6 6.21 4.55 Anworth .60 10 4.89 +.06 -10.1 49.59 33.60 Apache 1.00 28 44.17 -.98 +4.6 6.44 5.18 ApolloInv .60 ... 5.77 -.14 +1.9 209.78 149.16 Apple Inc 2.92 24 207 .53 +.27 +22.6 62.40 41.94 ApldMatl .80 14 48.13 -.71 -5.8 74.43 22.54 ApldOptoel ... 16 42.50 +3.08 +12.4 39.55 32.37 AquaAm .88f 28 37 .27 +.34 -5.0 46.09 36.29 Aramark .90f 20 40.00 +1.67 -6.4 50.45 25.03 ArcBest .32 16 47.00 +.68 +31.5 31.17 16.47 Arconic .24 dd 20.81 -.42 -23.6 17 .47 15.03 AresCap 1.56f 9 17 .35 +.06 +10.4 25.95 17 .40 AresMgmt 1.05e 14 21.10 +.15 +5.5 311.67 160.94 AristaNetw ... 49 268.85 +11.31 +14.1 20.21 7 .85 ArrayBio ... dd 14.80 -.32 +15.6 87 .26 72.31 ArrowEl ... 11 76.42 -.26 -5.0 86.63 59.80 Ashland 1.00f 47 85.45 +.51 +20.0 39.76 28.78 AstraZen s 1.37e 10 39.38 +1.17 +13.5 40.97 20.07 AtHomGr n ... 47 35.09 +1.31 +15.5 93.56 76.46 ATMOS 1.94 17 91.27 -.56 +6.3 141.52 102.81 AutoData 2.76f 37 139.29 +5.04 +18.9 20.20 1.83 AvalonHld ... dd 4.22 +.72 +111.0 123.67 91.75 AveryD 2.26 37 110.16 -2.99 -4.1 50.88 29.80 AvisBudg ... 12 33.71 -1.81 -23.2 52.91 47 .50 Avista 1.49f 28 50.69 +.07 -1.6 39.75 22.00 B&G Foods 1.90 9 31.40 +.25 -10.7 49.06 40.19 BCE g 3.02 ... 40.51 -1.19 -15.6 16.97 10.39 BGC Ptrs .72 dd 11.19 +.03 -25.9 47 .92 34.45 BHPBil plc 1.66e ... 43.43 -.99 +7 .8 47 .83 33.90 BP PLC 2.38 23 42.99 -.98 +2.3 31.80 18.65 BP Pru 3.60e 5 28.85 +.85 +43.5 284.22 207 .74 Baidu ... 8 220.10 -15.55 -6.0 104.59 70.23 Balchem .42f 45 99.64 +2.42 +23.6 43.24 34.71 BallCorp s .40 21 40.32 -1.10 +6.5 5.94 2.57 BallardPw ... dd 3.19 +.11 -27 .7 11.98 6.53 BcoBrad s .06a ... 7 .45 -1.18 -20.0 7 .57 5.25 BcoSantSA .21e ... 5.19 -.25 -20.6 33.05 22.75 BkofAm .60f 16 31.19 -.32 +5.7 84.71 71.37 BkMont g 3.84e ... 78.83 -.65 -1.5 58.99 49.39 BkNYMel 1.12f 12 51.02 -1.75 -5.3 66.78 55.85 BkNova g 3.28f 9 58.13 -1.12 -9.9 56.50 25.59 B iPVxST rs ... q 29.94 -.38 +7 .2 8.00 4.10 BarnesNob .60 dd 6.10 +.20 -9.0 18.35 10.75 BarrickG .12 60 10.83 -.27 -25.2 27 .79 10.94 BauschHl ... 6 21.85 -.95 +5.1 76.51 59.36 Baxter s .76 34 71.50 -.85 +10.6 23.24 12.19 BeazerHm ... 15 13.22 +.38 -31.2 253.77 191.53 BectDck 3.00 cc 249.33 +2.21 +16.5 31.15 16.52 BedBath .64 6 18.14 -.39 -17 .5 53.00 40.60 Bemis 1.24 20 49.86 -1.67 +4.3 217 .62 172.61 BerkH B ... 28 206.63 +6.39 +4.2 64.42 36.20 BigLots 1.20 15 47 .33 +1.86 -15.7 7 .33 3.95 Biocryst ... dd 7 .30 +1.50 +48.7 388.67 249.17 Biogen ... 21 343.00 -1.21 +7 .7 71.01 50.49 BlkHillsCp 1.90 18 60.22 +.19 +0.2 14.55 8.89 BlackBerry ... dd 10.30 +.23 -7 .8 41.44 32.81 BlkHlthSci 2.40 q 40.79 +.83 +11.8 15.84 13.04 BlkMuniast .65a q 13.38 ... -10.6 37 .52 29.58 Blackstone 2.70e 13 35.35 +.34 +10.4 6.55 1.72 BlueAprn n ... dd 2.16 ... -46.4 374.48 230.94 Boeing 6.84 32 339.41 -7 .32 +15.1 2228.99 1630.56 BookingHl ... 26 1897 .66 -132.05 +9.2 58.22 42.06 BorgWarn .68 12 43.94 -1.37 -14.0 329.95 144.60 BostBeer ... 34 278.50 +2.90 +45.7 37 .30 24.54 BostonSci ... 26 33.55 +.02 +35.3 40.44 24.53 BoydGm .20 23 35.08 -1.70 +0.1 27 .34 16.26 BrigStrat .56 10 17 .19 -.52 -32.2 54.14 29.50 Brinker 1.52 14 44.18 -.14 +13.7 70.05 49.96 BrMySq 1.60 59 59.31 +.15 -3.2 71.45 48.00 BritATob s 2.24e ... 53.39 -1.16 -20.3 13.07 6.28 Brookdale ... dd 7 .90 -.66 -18.6 46.88 37 .27 BrkfInfra s 1.88 29 40.70 -.60 -9.2 69.60 48.04 Brunswick .76 17 62.97 -.65 +14.0 61.67 32.03 Bu ckeye 5.05 12 37 .03 +1.93 -25.3 44.25 31.45 CA Inc 1.02 20 43.38 -.70 +30.3 9.17 3.80 CBL Asc .80 2 4.44 -.78 -21.6 50.83 40.48 CMS Eng 1.43 29 48.37 +.01 +2.3 15.65 10.09 CNH Indl .14e cc 11.42 -.51 -14.8 26.00 6.70 CVR Rfng 2.95e 17 19.10 -2.30 +15.4 84.00 60.14 CVS Health 2.00 12 69.05 +4.16 -4.8 29.57 21.71 CabotO&G .24 45 23.64 +.25 -17 .3 14.50 8.55 CaesarsEnt ... dd 9.80 +.45 -22.5 52.30 34.03 Cal-Maine 2.52e 22 48.15 +3.55 +8.3 13.15 10.60 CalaCvHi 1.20 q 12.85 -.10 +8.4 25.45 17 .52 CalAmp ... 30 23.25 +.50 +8.5 46.15 35.25 CalifWtr .75 29 40.50 +.55 -10.7 14.65 9.34 CallonPet ... 25 11.39 +.82 -6.3 9.95 5.00 CalumetSp ... dd 6.88 -.68 -10.7 96.39 78.19 CamdenPT 3.08 25 92.38 -1.47 +0.3 54.37 32.63 CampSp 1.40 13 41.35 -1.41 -14.1 100.01 83.02 CIBC g 5.32 9 90.80 -1.15 -6.8 90.57 70.59 CdnNR gs 1.82f ... 87 .98 -.37 +6.6 38.20 29.20 CdnNRs gs 1.34 ... 34.86 -.77 -2.4 106.50 76.98 CapOne 1.60 15 96.10 -.58 -3.5 16.72 7 .18 CapSenL ... dd 7 .43 +.18 -44.9 9.98 8.01 CapsteadM .64 12 8.21 -.04 -5.1 1.90 .58 CpstnTur rs ... dd 1.30 -.12 +68.8 75.75 48.14 CardnlHlth 1.90 12 48.40 -1.90 -21.0 81.67 57 .05 CarMax ... 19 73.08 -1.61 +14.0 72.70 56.45 Carnival 2.00 14 59.60 +.55 -10.2 61.49 37 .01 CarpTech .72 45 57 .69 -1.04 +13.1 31.57 11.10 Carrizo ... 26 24.74 -2.51 +16.3 173.19 112.69 Caterpillar 3.44f 16 135.92 -2.59 -13.7 70.82 50.10 CedarF 3.56 14 53.12 +2.93 -18.3 147 .17 74.13 Celgene ... 27 91.21 +.77 -12.6 9.82 5.72 Cemex .29t ... 6.99 -.48 -6.8 11.52 7 .09 CenovusE .20 8 9.93 -.21 +8.8 30.45 24.81 CenterPnt 1.11 20 28.13 +.16 -0.8 22.64 13.16 CntryLink 2.16 10 21.38 +2.55 +28.2 59.83 43.61 ChemFinl 1.36f 18 57 .21 +.62 +7 .0 58.08 42.75 Chemours n 1.00f 12 45.01 -2.03 -10.1 5.60 2.53 ChesEn g ... 8 4.66 +.20 +17 .7 133.88 105.30 Chevron 4.48 55 123.34 -.71 -1.5 10.90 6.96 Chicos .34 12 9.69 +.51 +9.9 70.52 32.30 ChinaSoAir .64e ... 33.44 +.55 -35.5 493.00 247 .52 Chipotle ... cc 485.47 +22.20 +68.0 58.03 43.21 ChurchDwt s .87f ... 55.74 -1.43 +11.1 227 .13 163.02 Cigna .04 18 183.28 -5.97 -9.8 80.67 66.33 CinnFin 2.12 21 74.39 -1.15 -0.8 59.09 34.78 Cirrus ... 16 42.13 +.68 -18.8 46.37 30.36 Cisco 1.32f 22 43.78 +.95 +14.3 32.84 5.81 CgpVelICrd ... ... 7 .20 +.24 -48.8 80.70 64.38 Citigroup 1.80f 12 70.26 -2.13 -5.6 116.82 73.34 CitrixSy s ... 31 111.44 +1.50 +26.6 4.05 1.31 CleanEngy ... dd 2.70 -.06 +33.0 11.44 5.60 ClevCliffs ... 7 10.32 -.56 +43.1 150.40 113.57 Clorox 3.84 23 140.21 -2.87 -5.7 48.62 41.45 CocaCola 1.56 87 46.08 -.54 +0.4 13.10 10.55 CohStQIR .96 q 12.19 -.05 -3.6 29.03 25.16 CohStSelPf 2.06 q 27 .79 -.12 -1.6 77 .91 61.28 ColgPalm 1.68 23 65.43 -2.07 -13.3 44.00 30.43 Comcast s .76 17 35.08 -.33 -12.1 102.66 64.04 Comerica 2.40f 16 97 .14 -.88 +11.9 9.62 4.90 CmpTask .24 ... 5.76 -.36 +12.9 35.38 17 .11 Comtech .40 28 34.53 +.71 +56.1 39.43 32.16 ConAgra .85 18 36.65 -.95 -2.7 69.80 48.86 ConnWtrSv 1.25f 43 69.25 +6.40 +20.6 73.76 42.27 ConocoPhil 1.14f 58 71.94 +.65 +31.1 20.72 10.31 ConsolCom 1.55 ... 11.26 +.41 -7 .6 89.70 71.12 ConEd 2.86 16 78.67 -.44 -7 .4 236.62 193.01 ConstellA 2.96f 17 213.30 +.03 -6.7 69.91 32.04 ContlRescs ... cc 64.78 +2.08 +22.3 40.78 22.58 CooperTire .42 22 30.05 +2.20 -15.0 55.31 33.24 CorOnDem ... dd 53.53 +2.69 +51.5 35.10 26.11 Corning .72 dd 32.74 -.10 +2.3 33.81 24.55 CorpOffP 1.10 16 29.94 -.19 +2.5 225.48 150.06 Costco 2.28f 32 220.31 -1.72 +18.4 21.68 12.02 Coty .50 ... 12.05 -1.89 -39.4 179.12 141.75 CrackerB 5.00f 16 146.33 +.75 -7 .9 38.15 22.15 CrestEq rs 2.40 dd 38.00 +2.20 +47 .3 19.54 7 .78 Crocs ... dd 18.53 +.55 +46.6 62.27 42.07 CrownHold ... 18 42.84 -2.56 -23.8 194.18 129.90 Cummins 4.56f 39 140.29 -1.32 -20.6 20.70 11.35 CybrOpt ... cc 19.15 +.25 +27 .7 18.87 12.50 CypSemi .44 28 16.71 -.96 +9.6D-E-F 68.37 52.58 DCT IndlTr 1.44 32 65.73 -2.32 +11.8 11.57 9.71 DNP Selct .78 q 11.04 +.12 +2.2 116.74 94.25 DTE 3.53 20 110.34 +.24 +0.8 112.81 76.27 Darden 3.00f 23 109.47 +.59 +14.0 15.06 8.03 DeanFoods .36 11 8.61 -1.09 -25.5 175.26 112.87 Deere 2.76f 27 137 .05 -6.31 -12.4 5.56 .92 DenburyR ... dd 4.48 +.07 +102.7 68.98 38.83 Dentsply .35 dd 39.02 -8.71 -40.7 31.42 6.98 Dermira ... dd 9.97 -.38 -64.1 20.23 10.36 DeutschBk .83e ... 11.82 -.68 -37 .9 46.54 29.79 DevonE .32f 27 42.84 -.21 +3.5 151.30 128.81 Diageo 3.20e ... 142.60 -2.59 -2.3 21.92 10.19 DiamOffsh .50 30 18.40 -.19 -1.0 5.16 3.07 DianaShip ... dd 4.20 -.14 +3.2 23.50 4.70 Diebold .40 4 3.95 -3.05 -75.8 14.70 8.50 DigiIntl ... 47 13.10 +.15 +37 .2 127 .23 96.56 DigitalRlt 4.04 58 120.96 -1.62 +6.2 98.75 49.91 Dillards .40 10 85.83 +5.39 +42.9 44.03 18.93 DxGBull rs ... q 18.87 -1.71 -40.5 25.76 10.92 DrGMBll rs .09e q 11.01 -.98 -38.0 28.73 4.97 DxSPOGBr rs ... q 6.37 +.11 -46.3 18.57 8.31 DxSCBear rs ... q 8.65 -.19 -29.5 81.93 57 .50 Discover 1.60f 14 74.52 +1.18 -3.1 28.78 15.99 DiscIncA ... 13 25.99 -1.07 +16.1 60.59 28.80 DishNetw h ... 17 35.17 +.97 -26.3 117 .90 96.20 Disney 1.68 16 112.68 -1.41 +4.8 105.82 70.30 DollarGen 1.16f 17 102.33 +4.10 +10.0 116.65 72.78 DollarTree ... 13 92.43 +2.15 -13.9 85.30 61.53 DomEngy 3.34 14 70.69 -1.43 -12.8 295.24 166.74 Dominos 2.20f 46 291.31 +11.81 +54.2 52.58 37 .35 Domtar g 1.74 18 49.67 -.28 +0.3 52.20 42.59 Donaldson .76f 25 47 .26 -.61 -3.5 77 .08 61.27 DowDuPnt 1.52 22 67 .74 +.92 -4.9 9.12 7 .53 DryStrt .52 q 7 .72 -.02 -10.6 43.50 26.61 Dropbox n ... ... 31.05 +1.08 +9.0 9.33 8.40 DufPUC .60 q 8.47 -.01 -4.3 91.78 71.96 DukeEngy 3.71f 18 80.89 -.66 -3.8 30.14 24.30 DukeRlty .80 23 28.83 -.56 +6.0 46.99 32.86 eBay s ... 16 34.09 +.43 -9.7 131.60 81.99 EOG Rescs .88f dd 122.77 +.36 +13.8 39.72 26.02 ETF M AlH ... ... 26.55 -.22 -9.2 89.85 69.82 Eaton 2.64 18 80.55 -1.02 +1.9 17 .78 14.41 EV EEq2 1.05 q 17 .61 +.13 +15.7 9.84 8.02 EVTxMGlo .98 q 9.58 +.11 +2.1 150.46 125.74 Ecolab 1.64 31 146.86 -.26 +9.4 83.38 57 .63 EdisonInt 2.42 15 66.63 -.39 +5.4 156.87 100.20 EdwLfSci s ... 46 138.06 -7 .15 +22.5 151.26 99.63 ElectArts ... 29 131.32 +.45 +25.0 103.81 73.69 EliLilly 2.25 dd 102.25 +1.67 +21.1 116.90 79.71 EllieMae ... 73 104.99 +1.16 +17 .4 21.00 18.00 ElmiraSB .92b 17 20.25 -.29 +4.0 10.45 5.65 EmergeES 2.68m dd 6.20 -.25 -13.8 75.25 57 .47 EmersonEl 1.94 28 73.86 +2.38 +6.0 16.34 8.89 EnbrdgEPt 1.40 13 11.54 +.34 -16.4 42.10 29.00 Enbridge 2.68 ... 35.88 -.07 -8.3 14.31 8.79 EnCana g .06 23 13.52 -.20 +1.4 17 .34 5.27 Endo Intl ... dd 15.65 +3.45 +101.9 19.34 12.80 EgyTrEq s 1.22 22 18.11 -.81 +4.9 24.38 15.06 EngyTrfPt 2.26 22 22.99 -1.11 +28.3 13.87 8.23 Enerpls g .12e 17 13.02 -.58 +33.0 20.00 13.80 EnLinkLLC 1.07 15 17 .35 -.10 -1.4 22.98 17 .65 Ennis Inc .90f 16 20.55 -.40 -1.0 8.00 4.10 ENSCO .04 dd 7 .14 -.19 +20.8 87 .85 71.95 Entergy 3.56 37 83.39 -.38 +2.5 30.05 23.10 EntProdPt 1.72f 22 29.60 +.38 +11.7 50.60 15.13 Etsy n ... 68 46.06 +4.52 +125.2 57 .44 47 .06 Evergy 1.60 25 57 .68 +1.50 +9.2 66.15 52.76 EversrceE 2.02 20 61.35 +.42 -2.9 1.74 .76 EvineLive ... ... 1.31 -.03 -6.4 71.60 36.10 ExactSci h ... dd 49.93 -.50 -5.0 11.87 8.51 ExantasCap .20 dd 11.84 +.40 +26.4 43.43 35.57 Exelon 1.38f 12 43.13 +.64 +9.4 154.24 98.52 Expedia h 1.28f 60 131.89 -.21 +10.1 85.07 55.80 ExpScripts ... 11 83.64 +6.12 +12.1 15.55 5.35 ExtrmNet ... dd 6.46 -1.91 -48.4 89.30 72.16 ExxonMbl 3.28 17 79.42 -.78 -5.0 14.92 12.02 FNBCp PA .48 13 13.10 +.09 -5.2 218.62 149.02 Facebook ... 34 180.26 +2.48 +2.2 58.74 39.79 Fastenal 1.60f 25 57 .71 +1.45 +5.5 274.66 203.13 FedExCp 2.60f 11 241.76 -1.56 -3.1 24.75 9.78 FedNatHld .32 22 24.57 +1.53 +48.3 134.52 106.41 FedRlty 4.08f 22 125.04 -3.18 -5.9 149.85 103.65 Ferrari n ... ... 120.63 -4.21 +15.1 5.75 2.87 Ferrellgs .40 dd 3.34 +.18 -22.0 24.95 11.54 FiatChrys ... ... 16.14 -.77 -9.5 42.52 32.67 FidlNatFn 1.28f 16 40.00 -.19 +1.9 16.94 12.63 FidusInvst 1.56a 9q 14.81 +.12 -2.4 34.67 24.66 FifthThird .72f 8 29.34 -.37 -3.3 24.82 14.73 FstData n ... 13 24.67 +.73 +47 .6 81.72 45.26 FstSolar ... 32 52.79 -.05 -21.8 37 .00 29.34 FirstEngy 1.44 8 36.24 +.05 +18.4 7 .79 4.51 Fitbit n ... dd 5.52 +.06 -3.3 22.00 19.07 FlrtyTotR 1.63 q 19.73 -.17 -8.7 22.82 16.80 FlowrsFds .72f 21 19.36 -2.11 +0.3 62.09 37 .04 Fluor .84 41 55.66 +.01 +7 .8 59.40 28.42 FootLockr 1.38 19 47 .97 +.81 +2.3 13.48 9.82 FordM .60a 5 9.74 -.30 -22.0 26.30 19.24 ForestCA .72 20 25.02 -.06 +3.8 73.62 52.63 FBHmSec .80 18 54.63 -2.89 -20.2 32.17 5.50 Fossil Grp ... dd 23.31 -5.47 +200.0 20.25 13.22 FrptMcM .20 10 15.11 -.60 -20.3G-H-I 24.23 18.83 GGP Inc .88 32 21.42 -.10 -8.4 164.76 96.42 GW Pharm ... dd 134.96 +4.46 +2.2 24.97 21.10 GabDvInc 1.32 q 24.13 +.22 +3.1 10.09 8.42 GabMultT .88e q 8.98 +.09 -2.4 7 .20 5.68 GabUtil .60 q 5.86 ... -17 .5 39.32 32.51 Gam&Lsr n 2.52 19 34.63 -.57 -6.4 65.96 50.86 Garmin 2.12f 21 63.83 -1.08 +7 .2 36.59 32.20 GAInv 1.15e q 36.06 +.28 +4.8 230.00 184.21 GenDynam 3.72 20 191.81 -2.28 -5.7 25.89 12.61 GenElec .48 dd 12.77 -.37 -26.9 60.69 41.01 GenMills 1.96 10 45.18 -2.06 -23.8 46.76 34.50 GenMotors 1.52 dd 36.59 -1.14 -10.7 30.44 18.42 GenesisEn 2.88f 57 23.35 -.36 +4.5 25.41 16.86 Gentex .44f 15 23.67 +.57 +13.0 107 .75 79.86 GenuPrt 2.88f 21 98.03 -.01 +3.2 4.92 2.66 Genworth ... 3 4.45 -.13 +43.1 5.32 2.89 Gerdau .02e ... 4.13 -.42 +11.0 89.54 64.27 GileadSci 2.28 9 76.73 -1.20 +7 .1 42.36 34.52 GlaxoSKln 2.89e ... 40.15 -.16 +13.2 57 .55 27 .79 GlobusMed ... 44 52.35 -.34 +27 .4 80.42 40.78 GoDaddy n ... cc 76.04 +.10 +51.2 15.55 11.64 Goldcrp g .24 16 11.91 -.43 -6.7 275.31 214.64 GoldmanS 3.20f 18 229.61 -4.48 -9.9 36.07 20.75 Goodyear .56 8 24.28 -.35 -24.9 11.89 4.42 GoPro ... dd 5.96 -1.09 -21.3 19.60 11.87 GovPrpIT 1.72 26 16.06 +.19 -13.4 77 .37 58.48 vjGrace .96 21 70.39 -1.26 +0.4 24.36 14.44 GrphTInt n ... ... 19.47 -1.57 +25.6 16.74 12.65 GraphPkg .30 15 14.22 -.19 -8.0 65.60 47 .97 Greif A 1.68 17 53.18 -.69 -12.2 46.50 31.61 Griffin .40f ... 40.49 +.82 +10.3 5.99 3.80 Groupon ... ... 4.35 -.51 -14.7 37 .43 24.20 GuangRy .63e ... 25.17 +.53 -24.6 44.24 20.16 H&E Eqp 1.10 11 34.43 -1.35 -15.3 30.59 21.48 HCP Inc 1.48 14 25.98 -.48 -0.4 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-0.59% (wkly)s 4-wk. 1.17%s YTD 2.40%UNasdaq0.35% (wkly)s 4-wk. 0.17%s YTD 13.55%VS&P 500-0.25% (wkly)s 4-wk. 1.14%s YTD 5.97%VS&P mid-cap-0.20% (wkly)t 4-wk. -0.02%s YTD 5.02%URussell 200 0 0.80% (wkly)t 4-wk. -0.02%s YTD 9.85% 43.15 20.53 Nielsen plc 1.40f 13 21.97 -.02 -39.6 81.88 50.35 NikeB s .80 70 80.73 +1.99 +29.1 6.84 3.14 NobleCorp .08 dd 5.87 +.11 +29.9 37 .76 22.99 NobleEngy .44 31 30.58 -2.31 +4.9 6.53 4.51 NokiaCp .19e ... 5.22 -.14 +12.0 5.87 1.82 NordicAm .23e dd 2.36 +.02 -4.1 174.43 114.89 NorflkSo 3.20f 26 171.94 +.32 +18.7 3.80 .63 NthnO&G ... 40 3.23 -.46 +57 .6 360.88 264.35 NorthropG 4.80f 31 291.32 -5.93 -5.1 18.35 15.06 NwstBcsh .68 19 17 .82 -.11 +6.5 69.50 51.50 NwstNG 1.88 dd 63.50 -1.05 +6.5 94.19 72.30 Novartis 2.75e 16 82.10 -1.23 -2.2 2.75 .94 Novavax ... dd 1.43 +.26 +15.3 58.37 41.09 NovoNord .96e ... 46.87 -3.13 -12.7 88.68 53.50 NuSkin 1.47 39 81.38 -3.17 +19.3 70.48 51.67 Nucor 1.52 12 63.45 -1.02 -0.2 14.46 12.92 NuvDivA .85a q 13.24 +.06 -5.8 18.59 15.28 Nv AMT-Fr .78a q 15.31 -.10 -11.3 10.72 9.29 NvPfdInco .80 q 9.42 -.06 -8.9 14.57 13.00 NuvEqtP 1.00 q 14.30 -.02 +0.4 269.20 152.91 Nvidia .60 48 254.79 +2.69 +31.7 29.93 22.70 NxStageMd ... dd 28.30 +.22 +16.8 37 .32 29.59 OGE Engy 1.33 20 36.89 +.66 +12.1 5.91 4.17 OaktrSpL .38 dd 4.98 -.03 +1.8 9.06 7 .03 OaktStInco .62f 11 8.75 +.15 +4.2 13.90 6.69 OasisPet ... dd 13.04 +.78 +55.1 87 .67 58.44 OcciPet 3.12f cc 78.78 -3.51 +7 .0 30.90 24.02 OceanFst .60 17 28.82 +.21 +9.8 6.26 2.00 OfficeDpt .10 7 2.99 +.51 -15.5 20.55 15.38 OldNBcp .52 25 19.35 -.05 +10.9 22.34 17 .92 OldRepub .78 18 21.43 -.14 +0.2 38.84 27 .68 Olin .80 9 29.51 -.58 -17 .1 32.98 24.90 OmegaHlt 2.64 11 31.04 +.95 +12.7 27 .10 15.26 OnSmcnd ... 11 21.34 -.25 +1.9 71.99 49.65 ONEOK 3.30f 50 68.90 +1.39 +28.9 7 .24 2.66 OpkoHlth ... dd 5.42 -.47 +10.6 53.48 42.57 Oracle .76 55 48.32 -.15 +2.2 65.75 35.66 Orbotch ... 22 63.31 -1.69 +26.0 2.38 .91 Organovo ... dd 1.13 -.10 -15.7 61.98 43.47 OrthoMed ... 72 53.96 -7 .30 -1.4 100.26 67 .88 OshkoshCp .96 16 70.39 -2.07 -22.6 49.75 39.00 OtterTail 1.34 24 48.45 +.15 +9.0 29.85 14.15 OwensMin 1.04 9 14.11 -4.17 -25.3P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 42.67 -.29 -4.8 25.70 12.36 PGT Inc ... 32 24.65 +.50 +46.3 163.59 119.77 PNC 3.80f 12 143.55 -1.48 -0.5 46.00 33.75 PNM Res 1.06 20 39.80 +.20 -1.6 93.12 67 .17 POSCO ... ... 71.88 +.14 -8.0 122.07 100.36 PPG s 1.92f 19 107 .46 -3.01 -8.0 39.90 25.30 PPL Corp 1.64 13 28.84 -.13 -6.8 79.69 59.82 Paccar 1.12 11 63.56 -.87 -10.6 219.38 126.56 PaloAltNet ... dd 212.62 +5.66 +46.7 8.78 4.09 Pandora ... dd 7 .94 +.09 +64.7 21.60 3.61 ParkDrl rs ... ... 3.70 -.17 ... 212.80 152.47 ParkerHan 3.04f 21 168.00 -4.51 -15.8 33.43 21.12 ParsleyEn ... 50 30.28 -.64 +2.9 73.10 54.20 Paychex 2.24 28 71.02 +1.28 +4.3 92.35 57 .58 PayPal n ... 55 87 .01 +1.82 +18.2 36.99 29.28 Pembina g 1.56 26 35.12 -1.47 -2.9 36.90 20.05 PnnNtGm ... 33 31.47 -.82 +0.4 7 .84 6.29 PennantPk .72 9 7 .68 +.08 +11.1 5.57 2.25 Penney ... 40 2.42 +.04 -23.4 54.83 38.33 Penske 1.40f 12 50.56 -.56 +5.7 74.84 41.28 Pentair .70 13 43.28 -.68 -38.7 20.26 15.97 PeopUtdF .70 16 18.40 -.14 -1.6 122.51 95.94 PepsiCo 3.71 35 112.87 -3.43 -5.9 87 .72 62.43 PerkElm .28 33 84.92 -1.40 +16.1 95.93 63.68 Perrigo .76 dd 69.90 -8.81 -19.8 14.98 7 .55 PetrbrsA ... ... 10.07 -1.29 +2.4 17 .20 8.41 Petrobras ... ... 11.54 -.99 +12.1 41.64 32.32 Pfizer 1.36 16 40.93 +.39 +13.0 119.43 76.21 PhilipMor 4.56f 20 82.56 -4.28 -21.9 44.71 35.47 PhilipsNV .88e ... 42.91 -.91 +13.5 123.97 80.73 Phillips66 3.20f 28 122.59 +.93 +21.2 10.89 10.00 PimIncStr2 .96 q 10.75 +.03 +3.1 27 .54 18.62 Pinduodou n ... ... 19.51 +.44 -26.9 92.42 73.41 PinWst 2.78 19 81.30 +.98 -4.6 213.40 125.46 PioNtrl .32f cc 186.14 +2.03 +7 .7 14.80 7 .85 PitnyBw .75 5 8.15 -.10 -27 .1 26.99 18.38 PlainsAAP 1.95 35 27 .27 +1.75 +32.1 14.55 9.09 PlatfmSpc ... 17 12.25 ... +23.5 137 .66 86.96 Polaris 2.40 28 107 .42 -3.36 -13.4 47 .48 34.15 PolyOne .70 20 44.25 +.42 +1.7 168.54 127 .36 Praxair 3.30 35 154.79 -9.42 +0.1 75.59 52.31 PrinFncl 2.12f 11 53.98 -1.84 -23.5 63.45 34.95 ProAssur 1.24a 25 45.05 +3.40 -21.2 68.81 34.13 PrUltPQ s ... q 65.73 +.40 +42.1 45.62 7 .95 PUVixST rs ... q 8.86 -.20 -13.2 139.47 9.53 ProShtVx s ... q 14.05 +.07 -89.0 94.67 70.73 ProctGam 2.87 21 81.43 -.90 -11.4 30.24 11.82 PShtQQQ rs ... q 12.27 -.09 -43.0 8.23 5.51 ProspctCap .72 8 6.90 -.01 +2.4 127 .14 92.05 Prudentl 3.60 10 96.97 -2.45 -15.7 54.50 45.05 PSEG 1.80 18 51.32 -.11 -0.3 234.90 180.48 PubStrg 6.80 23 214.73 +.75 +2.7 35.21 24.66 PulteGrp .36 16 28.74 +.10 -13.6 7 .72 6.89 PMMI .44 q 7 .17 +.03 -3.2 13.77 7 .02 QEP Res .08 29 10.00 -.05 +4.5 69.28 48.56 Qualcom 2.48 dd 64.82 -.58 +1.2 116.49 90.10 QstDiag 2.00f 20 108.53 -.31 +10.2 147 .79 76.86 RLauren 2.50f 20 136.38 +6.02 +31.5 20.65 11.93 RangeRs .08 17 15.70 +.13 -8.0 42.40 26.70 RavenInds .52 1 38.35 +.10 +11.6 102.17 74.14 RJamesFn .88f 19 89.97 -1.37 +1.0 39.73 27 .71 Rayonier 1.08 36 34.08 +.22 +7 .7 229.75 173.35 Raytheon 3.47 28 196.35 +.55 +5.0 60.05 47 .25 RltyInco 2.53 32 56.51 -1.16 -0.9 17 .50 14.29 RedwdTr 1.20 12 16.04 -.44 +8.2 505.49 281.89 Regenrn ... 25 368.78 -26.10 -1.9 20.21 13.03 RegionsFn .56f 16 19.13 -.01 +10.7 97 .41 68.46 RelStlAl 2.00 19 88.54 -1.00 +3.2 50.00 29.56 Replgn ... 95 49.27 +1.70 +35.8 68.89 53.09 RestBrnds 1.80 20 62.08 -1.37 +1.0 20.54 16.18 RetailOpp .78 56 18.94 -.35 -5.1 2.80 1.38 RiteAid ... 2 1.48 -.36 -24.9 210.72 155.81 RockwlAut 3.68 26 173.26 -5.30 -11.8 139.63 121.46 RockColl 1.32 21 136.09 -.85 +0.3 184.00 105.60 Rogers ... 36 129.68 +2.14 -19.9 58.80 15.75 Roku n ... dd 58.05 +11.58 +12.1 312.38 227 .31 Roper 1.65 31 293.25 -1.79 +13.2 87 .10 72.61 RoyalBk g 3.76 ... 77 .12 -.99 -5.5 135.65 101.20 RylCarb 2.40 15 113.64 +1.22 -4.7 76.99 55.88 RoyDShllB 3.76 cc 66.74 -1.04 -2.3 73.86 54.27 RoyDShllA 3.76 98 64.87 -.51 -2.8 90.26 65.65 Ryder 2.16f 19 76.58 -.59 -9.0S-T-U 46.44 33.92 S&T Bcp 1.00 20 44.46 +.06 +11.7 63.93 33.61 SCANA .49m 9 38.02 -4.10 -4.4 106.35 89.46 SLGreen 3.25 37 103.81 -.58 +2.9 29.36 12.29 SM Energy .10 dd 28.36 +.03 +28.4 129.52 114.31 SpdrGold ... q 114.69 -.23 -7 .2 286.63 241.83 S&P500ETF 4.13e q 283.16 -.44 +6.1 37 .35 35.26 SpdrLehHY 2.30 q 35.81 -.06 -2.5 51.34 37 .72 SpdrRetl s .49e q 50.99 +1.00 +12.9 45.45 28.96 SpdrOGEx .73e q 41.71 -.29 +12.2 50.00 38.10 SabnR 2.34e 22 46.30 +.65 +3.8 26.78 17 .30 SabreCorp .56 29 24.93 +.12 +21.6 87 .05 51.10 Saia Inc ... 37 76.30 +.70 +7 .8 20.00 16.75 StJoe ... 55 18.05 ... ... 149.35 87 .26 Salesforce ... cc 145.51 +4.47 +42.3 21.36 13.72 SallyBty ... 9 14.35 +.22 -23.5 10.54 5.66 SJuanB .65e 13 5.95 +.06 -27 .8 6.19 2.78 SanchezEn ... dd 2.90 -1.50 -45.4 50.65 37 .43 Sanofi 1.58e ... 41.57 -1.44 -3.3 80.35 61.02 Schlmbrg 2.00 40 66.04 +.15 -2.0 60.22 38.06 Schwab .52f 26 50.61 +.32 -1.5 9.63 1.76 SearsHldgs ... dd 1.91 +.06 -46.6 10.72 5.50 Seaspan .50 13 8.48 -.25 +25.6 26.26 10.42 SeaWorld ... dd 25.00 +3.87 +84.2 122.98 100.49 SempraEn 3.58 21 114.44 -2.35 +7 .0 20.27 14.86 SenHous 1.56 12 17 .92 -.26 -6.4 450.83 326.68 Sherwin 3.44 34 442.99 +.11 +8.0 15.98 12.85 ShipFin 1.40 15 14.75 -.05 -4.8 179.45 145.78 SimonProp 8.00f 23 174.38 -3.89 +1.5 7 .70 5.17 SiriusXM .04 39 6.96 +.10 +29.9 117 .65 86.13 SkywksSol 1.52f 19 93.09 -2.14 -2.0 27 .69 19.49 SmartFn rs ... 21 24.56 -.09 +13.2 133.38 96.13 Smucker 3.40f 15 110.83 -5.41 -10.8 21.22 10.50 SnapInc A n ... ... 12.31 -.42 -15.7 185.47 140.83 SnapOn 3.28 16 170.18 +1.75 -2.4 126.70 57 .12 SodaStrm ... 44 126.28 +9.92 +79.5 22.55 19.70 SolarCap 1.64 12 21.71 +.23 +7 .4 57 .18 46.55 SonocoP 1.64f 23 55.31 -.84 +4.1 55.82 36.25 SonyCp ... ... 54.65 -.31 +21.6 42.97 38.63 SourcC 1.00 q 40.12 -.29 -1.6 36.41 25.96 SoJerInd s 1.12 28 32.75 -1.06 +4.9 53.51 42.38 SouthnCo 2.40 51 46.13 -2.80 -4.1 66.99 49.76 SwstAirl .64 10 58.99 +1.58 -9.9 6.72 3.42 SwstnEngy ... 7 5.56 +.47 -0.4 8.51 6.58 SpiritRltC .72 13 8.47 -.01 +10.2 8.87 4.81 Sprint ... 3 6.03 +.41 +2.4 73.19 24.22 Square n ... ... 70.60 +2.24 +103.6 64.17 53.41 SP Matls .98e q 58.68 -.61 -3.1 91.79 77 .82 SP HlthC 1.01e q 89.63 -.18 +8.4 58.95 48.76 SP CnSt 1.28e q 53.24 -1.05 -6.4 114.07 87 .89 SP Consum 1.12e q 112.72 +.86 +14.2 79.42 61.80 SP Engy 2.04e q 75.29 +.05 +4.2 30.33 23.79 SPDR Fncl .46e q 27 .97 -.15 +0.2 80.96 66.95 SP Inds 1.12e q 75.07 -.78 -0.8 74.24 56.67 SP Tech .78e q 73.03 +.31 +14.2 57 .23 47 .37 SP Util 1.55e q 52.99 -.31 +0.6 176.62 130.56 StanBlkDk 2.64f 19 139.24 -5.27 -17 .9 11.35 8.74 StarGas .47f 15 9.54 -.13 -11.3 61.94 47 .37 Starbucks s 1.44f 24 51.51 -.36 -10.3 114.27 84.56 StateStr 1.68 14 83.99 -2.89 -14.0 52.10 32.20 StlDynam .75 13 43.61 -.63 +1.1 4.04 .48 SteinMart s .30 dd 2.65 +.41 +128.4 179.84 137 .70 Stryker 1.88 28 165.88 +.58 +7 .1 27 .05 21.85 SubPpne 2.40 34 23.91 +1.52 -1.3 100.00 80.12 SunCmts 2.84f 99 98.48 -.18 +6.1 70.83 41.68 SunHydrl .36 40 47 .17 -4.10 -27 .1 73.44 51.96 SunTrst 1.60 14 71.95 -.19 +11.4 28.85 18.53 SupGpCos s .40f 17 19.42 +.56 -27 .3 34.20 17 .81 Symantec lf .30 9 19.18 -.07 -31.6 40.59 28.33 Synchrony .84f 11 29.41 -.44 -23.8 57 .40 40.27 SynovusFn 1.00 18 49.53 -.46 +3.3 71.97 50.05 Sysco 1.44 27 68.48 -.09 +12.8 66.52 54.60 T-MobileUS ... 25 64.98 +3.43 +2.3 57 .08 22.64 TC PpLn 2.60 11 33.64 +3.38 -36.6 100.45 66.44 TJX 1.56 23 100.70 +3.11 +31.7 46.57 35.34 TaiwSemi .73e 18 41.03 -.66 +3.5 55.50 38.70 Tapestry 1.35 30 47 .93 +1.40 +8.4 66.61 44.78 Taubmn 2.62f 22 62.63 -.82 -4.3 111.10 75.31 TechData h ... 27 84.31 +1.40 -13.9 71.30 27 .35 Teladoc n ... ... 71.85 +9.35 +106.2 65.59 41.64 Tenneco 1.00 7 42.80 -2.42 -26.9 44.27 29.90 Teradata ... 25 40.63 +2.50 +5.6 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 355.49 +7 .32 +14.2 25.14 10.85 TevaPhrm .73e 10 22.48 +.31 +18.6 120.75 79.60 TexInst 2.48 28 110.09 -2.75 +5.4 70.86 44.29 TexRdhse 1.00 29 63.20 -.10 +20.0 26.50 13.75 Textainer .96 dd 14.05 -2.10 -34.7 69.36 47 .24 Textron .08 36 65.75 -1.25 +16.2 236.29 170.07 ThermoFis .68 29 231.42 -1.90 +21.9 18.70 7 .92 3D Sys ... 80 19.88 +7 .03 +130.1 259.77 190.57 3M Co 5.44f 28 201.96 -5.33 -14.2 141.64 86.15 Tiffany 2.20f 40 134.34 -1.46 +29.2 55.65 41.85 Timken 1.12 19 48.20 +1.70 -1.9 93.60 74.48 Torchmark .64 7 86.61 -.26 -4.5 75.46 49.91 TorDBk gs 2.68 ... 58.97 -.27 +0.7 65.69 49.75 Total SA 2.71e ... 61.82 -1.80 +11.8 140.99 111.29 Toyota ... ... 124.23 -7 .07 -2.3 6.04 .67 TransEntx ... dd 4.76 -.47 +146.6 14.34 7 .20 Transocn ... dd 12.56 -.37 +17 .6 150.55 113.76 Travelers 3.08f 17 128.87 -.83 -5.0 28.32 22.63 TriContl 1.02e q 27 .36 -.05 +1.6 52.95 48.56 TriCntl pf 2.50 ... 51.52 +1.02 +2.2 60.15 31.52 TriNetGrp ... 37 56.68 +2.62 +27 .8 39.19 27 .88 Trinity .52 8 37 .83 -.37 +1.0 29.55 19.30 TrueBlue ... 18 28.70 +1.35 +4.4 9.70 7 .51 TrstNY .26 17 9.25 +.15 +0.5 66.26 33.38 Tuppwre 2.72 dd 34.01 -3.02 -45.8 3.59 2.46 TurqHillRs ... 23 2.48 -.11 -27 .7 50.15 24.81 21stCFoxA .36 21 45.48 +.06 +31.7 79.20 23.25 Twilio n ... ... 77 .49 +15.49 +228.3 47 .79 15.67 Twitter ... dd 32.01 +.05 +33.3 16.83 13.85 TwoHrbI rs 1.88 6 15.33 +.08 -5.7 98.58 45.50 2U ... dd 72.18 -3.49 +11.9 40.33 32.88 UDR 1.29 24 38.59 -.54 +0.2 54.74 42.51 UGI Corp 1.04 12 54.29 +1.45 +15.6 40.92 25.43 US FdsHl n ... 21 32.74 -.33 +2.5 34.59 13.12 UltraClean ... 6 13.92 -.84 -39.7 24.70 11.40 UndrArm s ... 36 20.63 +.95 +43.0 193.05 135.95 UniFirst .45f 24 186.05 -2.10 +12.8 61.62 51.56 UnilevNV 1.43e ... 55.99 -1.25 -0.6 151.50 101.90 UnionPac 3.20f 10 148.84 -.94 +11.0 28.68 15.29 Unit ... 14 26.03 +2.29 +18.3 135.53 101.45 UPS B 3.64 20 119.27 +.12 +0.1 190.74 106.52 UtdRentals ... 8 148.59 +.18 -13.6 58.50 48.49 US Bancrp 1.20 14 53.10 +.19 -0.9 15.25 9.34 US OilFd ... q 14.08 -.19 +17 .2 47 .64 22.94 USSteel .20 17 29.97 -2.33 -14.8 139.24 109.10 UtdTech 2.80 23 133.10 -.79 +4.3 263.02 186.00 UtdhlthGp 3.60 23 260.36 +3.14 +18.1 23.42 13.81 UnitGrp 2.40 48 18.80 +.52 +5.7 71.60 45.95 UnvslCp 3.00f 8 56.20 -11.70 +7 .0 58.73 35.33 UnumGrp 1.04f 1 35.18 -1.26 -35.9 2.00 .96 UraniumEn ... dd 1.71 -.06 -3.4V-W-X-Y-Z 95.96 60.01 VF Corp 1.84 51 96.29 +3.85 +30.1 15.24 9.53 Vale SA .29e 13 13.39 -.80 +9.5 13.38 10.61 VlyNBcp .44 20 11.69 +.03 +4.2 25.58 20.60 VanEGold .06e q 20.56 -.60 -11.5 24.33 19.73 VnEkRus .01e q 19.58 -1.63 -7 .7 114.55 84.08 VnEkSemi .58e q 105.63 -1.96 +8.0 29.87 21.70 VEckOilSvc .47e q 25.48 -.02 -2.2 37 .76 29.84 VanE JrGld ... q 30.60 -.86 -10.3 108.99 91.60 VangDivAp 1.82e q 106.16 -.22 +4.0 78.12 68.16 VangTotW 1.53e q 78.12 ... +5.2 50.99 41.03 VangEmg 1.10e q 42.36 -.96 -7 .7 47 .89 41.73 VangFTSE 1.10e q 42.61 -.85 -5.0 71.74 58.00 Vectren 1.80 28 71.37 -.15 +9.8 69.92 46.55 Ventas 3.16 16 56.96 -1.04 -5.1 8.75 6.52 Vereit .55 cc 7 .55 -.14 -3.1 159.11 97 .15 Verisign ... 40 152.92 +1.92 +33.6 54.77 43.97 VerizonCm 2.36 7 52.47 +.20 -0.9 61.85 49.20 ViadCorp .40 29 59.35 +2.80 +7 .1 11.17 8.34 Viavi ... 31 10.61 +.57 +21.4 19.14 7 .79 Vipshop ... 8 9.14 -.24 -22.0 143.14 99.43 Visa s .84 46 139.73 -.09 +22.5 26.50 16.65 VishayInt .34f dd 23.20 -1.65 +11.8 24.81 16.69 VistraEn n ... ... 22.78 +.16 +24.3 165.00 91.37 VMware ... 41 153.21 +3.76 +22.3 32.75 23.23 Vodafone 1.82e ... 23.70 -.65 -25.7 141.20 108.17 VulcanM 1.12 24 110.51 -3.99 -13.9 9.12 1.83 W&T Off .40 11 6.55 -.65 +97 .9 167 .55 103.80 WD 40 2.16 40 165.35 +3.05 +40.1 70.09 58.48 WEC Engy 2.21 21 67 .15 +.82 +1.1 72.41 59.23 WP Carey 4.06 18 64.90 -.56 -5.8 19.78 9.38 WPX Engy ... dd 18.34 -.34 +30.3 109.98 77 .50 WalMart 2.08f 21 90.18 +1.10 -8.7 83.89 59.07 WalgBoots 1.76f 14 66.49 -.73 -8.4 31.65 11.22 WarrMet n .20 ... 25.10 +.09 +27 .3 33.75 24.92 WREIT 1.20 30 30.67 -.09 -1.4 90.71 74.61 WsteMInc 1.85 19 89.94 +.38 +4.2 220.20 175.07 Waters ... 29 189.99 -3.99 -1.7 4.72 2.07 WeathfIntl ... dd 2.95 -.23 -29.3 69.63 44.04 WebsterFn 1.32 22 66.91 +1.14 +19.1 105.73 40.75 WtWatch ... 68 75.12 -16.46 +69.6 33.83 25.67 WeinRlt 1.58 10 30.02 -.81 -8.7 66.31 49.27 WellsFargo 1.72f 14 58.05 -.35 -4.3 75.58 49.58 Welltower 1.68e 14 63.14 -1.18 -1.0 18.25 13.57 Wendys Co .34 19 17 .65 +.85 +7 .5 12.10 11.10 WAstInfSc .38 q 11.57 +.16 -1.9 106.96 65.30 WDigital 2.00 7 64.79 -3.17 -18.5 22.21 18.38 WstnUnion .76 10 18.84 -.56 -0.9 26.38 20.52 WestpacBk 1.52e ... 21.46 -.01 -12.0 71.55 52.78 WestRck 1.72 16 55.00 -.39 -13.0 38.39 30.95 Weyerhsr 1.28 30 34.05 +.08 -3.4 190.73 122.81 Whrlpl 4.60f dd 127 .32 -7 .46 -24.5 33.67 24.00 WmsCos 1.36 12 31.79 +.65 +4.3 48.11 32.74 WillmsPtrs 2.52f 56 47 .37 +.88 +22.2 37 .01 31.65 WT MCD s ... q 36.68 +.03 +4.0 89.30 65.76 Woodward .57 29 80.12 +1.87 +4.7 37 .01 19.79 WorldFuel .24 12 26.47 -1.02 -5.9 85.93 20.56 WldW Ent .48 cc 79.36 +.82 +159.5 90.80 63.56 Worldpay ... cc 92.14 +8.32 +25.3 52.66 39.52 Worthgtn .92f 15 45.02 -1.76 +2.2 203.63 124.11 Wynn 3.00 41 148.52 -.67 -11.9 52.22 41.51 XcelEngy 1.52 21 47 .53 +.35 -1.2 37 .42 23.52 Xerox rs 1.00 33 26.23 +.09 -10.0 78.02 60.12 Xilinx 1.44 36 71.16 -.35 +5.5 17 .61 8.07 YRC Wwde ... dd 9.11 -.10 -36.6 3.80 2.40 Yamana g .02 dd 3.03 -.07 -2.9 44.49 28.87 Yandex ... 80 31.89 -3.70 -2.6 49.77 36.42 Yelp ... 28 49.35 +11.43 +17 .6 39.00 27 .45 YorkWater .67 28 29.55 +.25 -12.8 88.07 72.61 YumBrnds 1.44 30 82.94 +1.08 +1.6 23.70 9.25 Zagg ... 15 14.90 +.20 -19.2 64.31 25.09 Zendesk ... dd 62.90 +1.83 +85.9 65.70 37 .68 ZillowC n ... ... 48.98 -8.59 +19.7 129.34 104.28 ZimmerBio .96 17 122.57 -3.34 +1.6 93.67 59.50 Zoetis .50 42 91.70 +.07 +27 .3 4.57 3.20 Zynga ... 64 3.82 -.17 -4.5

PAGE 36

The Sun | Saturday, August 11, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers It's sneaky. In the same way Philip Morris marketed cigarettes equating smoking its brand with the rugged Wild West individualism of the Marlboro Man (the cigs became the world's best-selling), it looks like the popularity of the "Star Wars" franchise has „ maybe through the law of unintended consequences „ helped make hookah smoking the new cool for youngsters and young adults. At the time of the rst "Star Wars" lm in 1977, hookah smoking was limited to some enduring hippies and a few Middle Eastern acionados. But then along came Jabba the Hutt with his alwaysby-his-side hookah, and the spark was lit. Here's how one "Star Wars" super-fan described his early experience with Jabba's hookah: "When the 'Return of the Jedi' action gures came out in 1983, Jabba's playset included his own little plastic hookah, and I remember going over to play with it at my friend's house, sticking the end of the hose in the little hole in Jabba's mouth. Being 4 years old, I had no clue as to what this was ... [But] it was common for Jabba and other Hutts to gather around their huge bulbous narghiles [hookahs] and relax. Is it possible that the Hutts were the originators of the modern hookah parlor? Little did I know I would be in the hookah business 25 years later." There's more. In 2005, when Hasbro put out a "Star Wars" action gure for the bounty hunter Dannik, an extra known as the pipe-smoking alien in the 1997 lm, the company added a hookah on his belt. ObiWan Kenobi, the old Jedi Master himself, also sat around a hookah with friends to discuss all things Jedi. By the beginning of 2008, hookahs had made appearances in over 20 dierent "Star Wars" movies, short stories, novels, comic books and video games. Little wonder that from 2008 to 2014 the number of high school kids who had ever smoked a hookah went from almost 9 percent to 13 percent; middle-schoolers jumped from under 3 percent to 5 percent; estimates of hookah use among college students range from 9.5 percent to 20.4 percent. Today hookah (narghile, shisha, water-pipe) smoking is a global tobacco epidemic causing worldwide degradation of lung function. Consider these facts: „ Even though cigarette use is declining, partially due to smokefree workplace laws, consumer awareness and higher taxes, hookah bars that rent water pipes and sell avored tobacco mixtures are gaining in popularity and remain largely unregulated. „ Many hookah users believe the practice is less harmful than cigarettes, yet according to the American Lung Association, a single daily water-pipe use is the same as smoking 10 cigarettes. Hookah smoking sessions lasting 45-60 minutes are equal to smoking between 40 and 400 cigarettes. „ A new study in the journal Tobacco Control points out that while smoking one cigarette involves around 10 pus, each delivering about 50 milliliters of smoke, one 45-60 minute hookah session may add up to 100 inhalations, and each one delivers about 500 milliliters of smoke. „ Besides triggering bodywide inammation, hookah use is associated with the spread of infections such as herpes and HPV from several smokers using a single mouthpiece. Before you hook up with a hookah, remember, Darrell Wineld, the Marlboro Man from the mid1970s, died of lung cancer in 2015, while other Marlboro men died of emphysema and COPD. DEAR ABBY: My co-worker and supposed friend asked if she could borrow my wedding dress because she thought it was so beautiful. I was thrilled to lend it to her and paid for the alterations ($200 plus) as her wedding present. I accompanied her to her ttings and helped her plan her wedding for 100 friends and family. The kicker: My husband and I were not invited to the wedding, and when she returned my gown, it had lipstick on it and cake down the front. What should I think about this? „ Flabbergasted In Florida DEAR FLABBERGASTED: Have the dress cleaned and packaged so it can be properly stored if you intend to keep it, and give HER the bill. Then distance yourself far enough from this person that if she asks for any more favors, you can comfortably say no. DEAR ABBY: I have been in a relationship with my girlfriend, who lives in her native Germany, for almost two years. We met online thanks to a mutual online friend of mine and school friend of hers. My girlfriend struggles with her body image, and I'm not sure how to help other than call her beautiful often. She's thin and looks ne by "American standards," as she puts it, but for a German she is larger than most, which is why she thinks she's fat and ugly, despite the fact that she's slim and pretty. What would you suggest I do in order to help her improve her body image? „ Supportive In New Hampshire DEAR SUPPORTIVE: Other than continuing to reassure her that she's beautiful, there isn't much you can do long-distance. She should discuss her xation with a doctor who can explain what a healthy weight should be for someone her height and build. If her problem is all in her head, it's possible she needs counseling for body dysmorphia, a disorder in which people of normal weight are convinced they are heavy. Dear Heloise: Let's talk about FEEDING OUR PETS. Here are three of my favorite food hints when it comes to furry friends: 1. I say "no" to "free feeding." My dog has 30 minutes in the morning to eat. Then I pick up her bowl. And she has 30 minutes at night to eat. And then I pick up the bowl. There was a learning curve, but she's trained her tummy to expect foods at these times. 2. When introducing a new food and going o the old food, that's a process, too. I'll pour 1/4 of the new food into the old for a few days, then mix it half and half, and so on. This limits tummy upset. 3. Treats are rare, and therefore appreciated. Table scraps? No. „ Julie W., via email Thanks, Julie! Readers, what hints help your pets eat healthy and well? Email Heloise(at)Heloise. com. „ HeloiseHookah smoke health issues from your very own galaxy Friend lends her dress but isn't invited to wedding A plan for feeding our petsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 37

Page 6 E/N/C www.yoursun.com The Sun | Saturday, August 11, 2018 ARIES (March 21-April 19). You want your love to see you in a certain light. You cant help but be invested in that. Its not all about vanity. You want them to have a certain user experience,Ž and youll make decisions about presentation toward this aim. TAURUS (April 20-May 20). At times it feels as though what you dont know covers practically the whole range of human knowledge. Thats only because you take your big brain for granted. Teach someone something to remind yourself of how far youve come. GEMINI (May 21-June 21). Many trendy restaurants have become so loud that its hard to hear over the excitement. Bold move: Avoid those spots in favor of really getting to know a person or group of people better through the lost art of conversation. CANCER (June 22-July 22). Good friends are the best collectibles. Vintage Marvel comics arent bad, either, and they dont need nearly the attention. And yet, for you, friends it will be! LEO (July 23-Aug. 22). If you have to shout to get their attention, maybe they just dont want to hear your message. That doesnt make it wrong. Try a dierent tactic. Could you turn it into a secret and whisper it? VIRGO (Aug. 23-Sept. 22). Youve put so much of yourself into your work that you may have lost touch with who you are outside of it. Youll get back in touch with that over the weekend. Relax, and enjoy. LIBRA (Sept. 23-Oct. 23). Change isnt always easy, but sometimes, such as today, it is. Youll make adjustments with grace. And then later, youll have the opportunity to compare and contrast two states, then embrace the way that works best for you. SCORPIO (Oct. 24-Nov. 21). Theres no room for worry or doubt in your active mind. So accept responsibility, but not pressure „ not from anyone, even yourself. Draw rm boundaries, and courteously defend them. SAGITTARIUS (Nov. 22-Dec. 21). If theres no fun on the days agenda, be sure and put some there before you start out. Without something to look forward to, you wont be inspired to complete even the easiest task on your list. CAPRICORN (Dec. 22-Jan. 19). Is something keeping you from being optimistic about the future? Try this workaround: Assess your current situation, which so many could only dream of having, and then take stock of your many advantages. AQUARIUS (Jan. 20-Feb. 18). Send a silent blessing on the wind. The person you send it to will be favorably changed by this intention, though he or she will probably never know where it came from. PISCES (Feb. 19-March 20). You may forget details but its only because your mind is so busy working to create the future you want to live inside. TODAYS BIRTHDAY (Aug. 11). Family bonding, snappy domestic rhythms, an improved home life all-around „ these are the cosmic birthday presents at the foundation of your happy new year. Youll provide something thats needed by many and spread joy to many fans and followers. Act politically and strategically in November. Vows of love come in May. Gemini and Virgo adore you. Your lucky numbers are: 2, 42, 14, 8 and 33. 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 38

The Sun | Saturday, August 11, 2018 www.yoursun.com E/N/C Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 39

Page 8 E/N/C www.yoursun.com The Sun | Saturday, August 11, 2018 ALMANACToday is Saturday, Aug. 11 the 223rd day of 2018. There are 142 days left in the year. Today in history On August 11, 1965 rioting and looting that claimed 34 lives broke out in the predominantly black Watts section of Los Angeles. On this date In 1909 the steamship SS Arapahoe became the first ship in North America to issue an S.O.S. distress signal, off North Carolinas Cape Hatteras. In 1949 President Harry S. Truman nominated General Omar N. Bradley to become the first chairman of the Joint Chiefs of Staff. In 1954 a formal peace took hold in Indochina, ending more than seven years of fighting between the French and Communist Viet Minh. In 1956 abstract painter Jackson Pollock, 44, died in an automobile accident on Long Island, New York. In 1964 the Beatles movie A Hard Days NightŽ had its U.S. premiere in New York. In 1975 the United States vetoed the proposed admission of North and South Vietnam to the United Nations, following the Security Councils refusal to consider South Koreas application. In 1984 at the Los Angeles Olympics, American runner Mary Decker fell after colliding with South African-born British competitor Zola Budd in the 3,000-meter final; Budd finished seventh. In 1992 the Mall of America, the nations largest shopping-entertainment center, opened in Bloomington, Minnesota. In 1997 President Bill Clinton made the first use of the historic line-item veto, rejecting three items in spending and tax bills. (However, the U.S. Supreme Court later struck down the veto as unconstitutional.) One year ago: A federal judge ordered Charlottesville, Virginia, to allow a weekend rally of white nationalists and other extremists to take place at its originally-planned location downtown. (Violence erupted at the rally, and a woman was killed when a man plowed his car into a group of counterprotesters.) President Donald Trump unleashed fresh threats against North Korea, warning Kim Jong Un that he will regret it fastŽ if he takes any action against U.S. territories or allies. Trump also said he would not rule out military action against Venezuela following a power grab by President Nicolas Maduro. Todays birthdays Actress Arlene Dahl is 93. Songwriter-producer Kenny Gamble is 75. Rock musician Jim Kale (Guess Who) is 75. Magazine columnist Marilyn Vos Savant is 72. Country singer John Conlee is 72. Singer Eric Carmen is 69. Computer scientist and Apple co-founder Steve Wozniak is 68. Wrestler-actor Hulk Hogan is 65. Singer Joe Jackson is 64. Playwright David Henry Hwang is 61. Actor Miguel A. Nunez Jr. is 59. Actress Viola Davis is 53. Actress Embeth Davidtz is 53. Actor Duane Martin is 53. Actor-host Joe Rogan is 51. Rhythm-andblues musician Chris Dave is 50. Actress Anna Gunn is 50. Actress Ashley Jensen is 50. Actress Sophie Okonedo is 50. Rock guitarist Charlie Sexton is 50. Hip-hop artist Ali Shaheed Muhammad is 48. Actor Nigel Harman is 45. Actor Will Friedle is 42. Actor Rob Kerkovich is 39. Actress Merritt Wever is 38. Actor Chris Hemsworth is 35. Rock musician Heath Fogg (Alabama Shakes) is 34. Singer J-Boog is 33. Rapper Asher Roth is 33. Bible verse Whose end is destruction, whose God is their belly, and whose glory is in their shame, who mind earthly things.Ž „ Philippians 3:19. There are many today who appear to be proud of their shame, while others, who know better, share their shame with silence. Jesus is the answer. The Bible gives the blueprint for righteous living. ALEXANDRIA, Va. (AP) „ A New York bank executive testi“ed Friday that Paul Manafort received more than $16 million in loans after the banks chairman expressed interest in joining Donald Trumps cabinet if he won the 2016 presidential election. The testimony in the former Trump campaign chairmans “nancial fraud trial came after proceedings were halted for hours by mysterious backstage discussions between the judge and attorneys for both sides. Prosecutors now say they will wrap up their case against Manafort on Monday. Defense lawyers have not said whether they expect to call any witnesses after that. It was a strange hiccup in nine days of proceedings that have been sometimes dramatic and featured tense exchanges between prosecutors and admittedly impatient U.S. District Judge T.S. Ellis III as he has pushed the government to speed up its case. Ellis recessed the trial without explanation after huddling with his bailiff and attorneys from special counsel Robert Muellers of“ce and Manaforts lawyers for more than 20 minutes. At one point, Ellis left the courtroom and headed toward the jury room. After bringing court back into session, he reminded jurors several times that they werent to discuss the tax evasion and bank fraud case at all. That included telling them to not even comment on the attire of any witnesses. The exchange came during a day in which jurors heard detailed testimony about Manaforts bank loans and about his New York Yankees luxury season ticket purchases „ paid for from an offshore account that prosecutors say he concealed from the IRS. Dennis Raico, an executive at Federal Saving Bank who testi“ed under an immunity agreement, detailed for jurors how he grew uncomfortable by the actions of bank chairman Stephen Calk in the handling of Manaforts loans. Prosecutors have said that despite red ”ags, Calk pushed through the loans for Manafort because he wanted a job in the Trump administration. During his testimony, Raico told jurors that Calk discussed roles in the Trump campaign ahead of approving the loans and later speci“cally referenced being a candidate for Secretary of the Treasury or Housing and Urban Development in messages he wanted Raico to pass to Manafort. Raico said he didnt relay Calks messages because he thought they were inappropriate. Raico told jurors that a committee that Calk led approved Manaforts loan within one day. Raico also said Calk approved one of the loans, worth $9.5 million, after overruling the banks president, who had expressed doubts that Manafort had enough income to pay back the debt. Raico said that approval came despite underwriters “nding several discrepancies between the income on Manaforts tax returns and the “gures contained on “nancial statements he provided to the bank.Banker: Chairman OKd Manafort loans, eyed Trump cabinet jobWASHINGTON (AP) „ Newly declassi“ed documents released Friday graphically describe how an accused al-Qaida operative was stripped naked, repeatedly slammed against walls, waterboarded and con“ned in boxes for hours at a covert detention site that CIA Director Gina Haspel brie”y oversaw after 9/11. The harsh treatment of Abd al-Rahim al-Nashiri at the secret lockup in Thailand has been revealed before, and came under the spotlight during Haspels contentious Senate con“rmation this spring. About a dozen new documents, obtained by the nonpro“t National Security Archive, provide more detail. According to one cable, an interrogator snarledŽ at al-Nashiri and told him: You are our prisoner. We are your keepers and it doesnt get much lower than that.Ž Some of the other cables, essentially “eld reports sent from the base in Thailand to CIA headquarters, describe forced nudity replaced by a towel to wearŽ and the shaving of al-Nashiris head and beard while he cried and grimaced theatrically.Ž Haspels name and those of other CIA employees who worked at the detention site are redacted from the documents, but public statements and other declassi“ ed papers, including the 2004 CIA Inspector Generals report, con“rm that she was overseeing the site while al-Nashiri was there during the last few months of 2002. The CIA has disclosed little about Haspels 30-plus years with the agency, nearly all of it undercover. During her con“rmation, she said she does not support the use of the harsh interrogation techniques that were used at the detention site in Thailand „ and others around the world „ for any purpose.Ž CIA psychologists initiated one interrogation session at 4:15 a.m. by placing al-Nashiri against the walling boardŽ and telling him they wanted to know who, what, when, where and how ongoing operations would take place and would stop at nothing to get it.Ž When al-Nashiri repeated information he had already provided instead of new information about threats, the psychologists threw him to the ”oor and a security teamŽ ripped off his clothes and shaved his head while he moaned and wailed.Ž They then locked him in a box. Al-Nashiri, who is currently detained at the U.S. military prison at Guantanamo Bay, Cuba, is accused of orchestrating the al-Qaida plot to bomb the U.S. Navy destroyer Cole in 2000. The attack off the coast of Yemen killed 17 American sailors. His trial is currently on hold. He was captured in the United Arab Emirates in mid-October 2002, was sent to the detention site in Thailand in November 2002. It was closed the following month. Al-Nashiri was waterboarded, a technique that simulates drowning, at least three times, beginning Nov. 26, 2002. Interrogation escalated rapidly from subject being aggressively debriefed by interrogators while standing at the walling wall, to multiple applications of the walling technique and, ultimately, multiple applications of the watering technique,Ž said a cable that recounted the interrogation session back to CIA headquarters. At one point, al-Nashiri was left strapped to the waterboardŽ for 20 minutes so he could contemplate his fate,Ž the cable said. After he was waterboarded, the interrogators covered al-Nashiris head with a hood and left him on the waterboard, moaning, shaking and asking God to help him repeatedly.Ž As he was being waterboarded again, the psychologists told al-Nashiri that if he was not honest with them and did not tell them about U.S. operations against the United States, they were willing to continue to give subject the same treatment, day in and day out, for months if need be, until subject decided to cooperate.ŽCIA cables detail interrogation at base run by CIA director SALT LAKE CITY (AP) „ A Utah man who shot and killed a city worker, torched her truck and set his neighbors house on “re told witnesses that he did it after years of harassmentŽ over laws requiring cleanup of trash and weeds outside his home, police said Friday. Kevin Wayne Billings, 64, said the code enforcement of“cer in suburban Salt Lake City got what she deserved,Ž police said in jail documents. Jill Robinson had dealt with Billings before, but it was a routine call and code enforcement of“cers dont aim to harass residents, of“cials said. He poured gasoline on Robinsons city pickup truck, then set it ablaze Thursday, police said. He also started a “re on his neighbors deck that spread to their home and destroyed it, killing six dogs and two cats, police said. Billings had wrongly accused the neighbors of reporting his yard to the city, a spokeswoman for the couple who lived next door said. As the “res burned, he stood in his driveway, near the body, witnesses told police. Billings was arrested on suspicion of aggravated arson, murder and other charges. No attorney was listed for him in court records, and there was no answer at a publicly listed phone number. Police say they found an assault-style ri”e, a handgun, bolt cutters, a propane torch and gas containers in his house. Robinson, 52, was an unarmed, civilian worker who typically dealt with complaints about unkempt yards or abandoned cars, West Valley City of“cials said. Code enforcement of“cers are trained to leave and call police if people get hostile.Man says he killed city worker over yard rule harassment AP PHOTOFire“ghters work at the scene of a structure “re in West Valley City, Utah, on Thursday. A West Valley City code enforcement ocer was fatally shot nearby. markers around the nests so no one disturbs them before the eggs hatch. When theres a potential problem with a nest site, they will carefully dig up the eggs and move them. The Clearwater crew, working under a permit from the state wildlife commission, has been moving turtle nests out of the way of sand-moving machinery on nearby Belleair Beach to keep them from being run over or otherwise disturbed. Thats why theyre relocating them to Belleair Shore, to make sure the little hatchlings have a safe route back to the water once they emerge. Yates said this is the “rst time anyones objected in the 30 years the aquarium has been marking and occasionally relocating sea turtle nests. Most people enjoy having these nests in their area and watching them hatch,Ž he said. He chalked it up to the ongoing controversy over public beach access that erupted earlier this year. The Legislature passed a law favoring private owners over the public, and Gov. Rick Scott signed it, despite letters and emails to his of“ce running 8-1 in favor of a veto. The new law blocks local governments from adopting ordinances to allow continued public entry to privately owned beaches, even when property owners may want to block off their land. Instead, any city or county that wants to do that has to get a judges approval “rst by suing the private landowners. The law sparked an angry public backlash. Scott, who owns a waterfront mansion in Naples, backpedaled and signed an executive order that asked local governments not to enforce it. Scotts ”ip-”op has become an issue in his race to replace U.S. Sen. Bill Nelson. Last month, Nelson stood next to a No TrespassingŽ sign on a Panhandle beach and called for Scott to convene a special session to “x the law. Scott has declined. Belleair Shores town commissioners spent some time grousing about the turtle nest situation at their last meeting in July. At their next one, they may discuss passing an ordinance or at least “ring off an indignant letter, the deputy mayor said. But if they wait a little while „ say, until after the hatchlings dig their way out of the sand and race for the surf „ the dispute could resolve itself naturally. In less than 60 days from now,Ž Yates said, this is going to be over.ŽTURTLESFROM PAGE 1 and biometric data on travelers to improve the tracking and deportation of violators who remain the U.S despite being expected to leave. The data show that people who overstay their visas account for an important part of undocumented immigration. An estimated 40 percent of the 11 million undocumented immigrants in the United States arrived legally but stayed after their visas expired, the Associated Press reported this week. Venezuelan nationals accounted for the highest overstay rate among Hispanics nonimmigrants admitted to the U.S. for business or tourism, according to the DHS statistics. Venezuelans are ”eeing a deepening political and economic crisis in their country and South Florida is one of the biggest communities of expatriates. During the last “scal year, 538,827 Venezuelan visitors admitted with B1/B2 business and tourist visas were expected to leave and 30,424 overstayed their visits „ a 5.65 percent overstay rate. Venezuelans also recorded the highest rate of overstays of nonimmigrant student and exchange visitors (F, M and J visa categories) among Hispanics admitted to the U.S. Of 15,138 Venezuelans with those types of visas who were supposed to leave last year, 1,087 „ or 7.18 percent „ overstayed without legal status, the DHS said Virtually tied for second and third places among Hispanic visitors who overstayed were Dominicans at 2.88 percent rate and Cubans at 2.86 percent rate. Fourth and “fth places went to El Salvador and Colombia. Haitian nationals who visited the U.S. for business or pleasure had a 6.84 percent overstay rate. Dominican, Salvadoran and Colombian students also followed Venezuelans on the list of student and exchange visitor overstays, according to the DHS report. More broadly, the largest groups of people who entered the U.S. legally and then overstayed their visits were Canadians, with more than 92,000 remaining in the U.S. longer than they were permitted, followed by Mexicans, with more than 47,000. It is estimated that the numbers are higher because the DHS report does not include arrivals by land border crossings. Homeland Security Secretary Kirstjen Nielsen said in the reports introduction that her agency is working with the U.S. State De par tment to share information on departures and overstays, especially as it pertains to the visa application and adjudication process.Ž She stressed that the governments goal is to reinforce visa compliance and decrease overstay numbers and rates.VISASFROM PAGE 1FROM PAGE ONE

PAGE 40

Saturday, August 11, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | TV Listings 2 | Golf 2 | NFL 3 | Pro Baseball 4 | Scoreboard 5 | WNBA 6 | NCAA Hoops 6 | NCAA Foo tball 6COMMENTARY TAMPA BAY BUCCANEERSKicking issues still plague BucsBY MARTIN FENNELLYTampa Bay TimesTAMPA „ This was going to be the Bucs preseason when we didnt talk about the kicking. So much for that. So much for Chandler Catanzaro? Not so fast. After missing an extra point in his first try as a Buc, and then a long, late miss that allowed the Miami Dolphins to take a late lead in the teams preseason opener, a veritable Cataclysm, good ol CC hit the go-ahead 26-yarder with 23 seconds left, lifting the Bucs to the win. Only the Bucs and their kickers can make stomach churns in a preseason game. Its a nail-bitter any way you cut it. That was supposed to be over and done with when Catanzaro signed a three-year, $9.75 million contract this offseason, and was right as rain in training camp. Wed practically forgotten the franchise-embarrassing spectacle that was Roberto Aguayo, or the follow-up disaster that was Nick Folk. But then Catanzaro, who didnt miss an extra point last season with the New York Jets, missed his first try, and all the hobgoblins reentered Bucs fans brains. They have an all-access pass. Its about time we didnt have to think about this, or worry about this, or write or complain about this. The other day, I was pulled over by a police cruiser for changing lanes without signal. The officer searched my car and found two kicker columns in the trunk. Im out on bail. Kicking needs to be the last thing the Bucs and their head coach, Dirk Koetter, should be worrying about. Koetter already has his twoheaded quarterback to deal with, though it should be noted that FitzWinston looked pretty good in Miami. The Bucs need to be worried about all those new faces on the defensive line add up to a pass rush. They need to worry about whether they have two good cornerbacks for the season, and Im not sure they do.AP PHOTOTampa Bay Buccaneers defensive end Demone Harris (72) and long snapper Drew Ferris (41) congratulate Chandler Catanzaro (7) after he made a go-ahead field goal during the second half Thursday in Miami Gardens. The Buccaneers defeated the Dolphins 26-24. SEE BUCS, 3BY MICHAEL R. SISAK AND VERENA DOBNIKAssociated PressNEW YORK „ A rising college basketball coaching star accused of throwing a punch that killed a New York City tourist who had apparently mistaken him for an Uber driver pleaded not guilty Thursday to an assault charge. Wake Forest University assistant coach Jamill Jones attacked digital marketing guru Sandor Szabo around 1:15 a.m. last Sunday in Queens, causing him to fall and smash his head on the sidewalk, police said. Szabo, visiting from Boca Raton, Florida, banged on the window of Jones SUV while looking for his ride after his stepsisters wedding, police said. A person familiar with the investigation told The Associated Press that Szabo may have been drunkenly knocking on car windows before Jones allegedly confronted him. The person spoke on the condition of anonymity because the person was not allowed to speak publicly. The coach got out, followed Szabo to the sidewalk, clocked him and sped off, police said. Szabo never regained consciousness and was taken off life support Tuesday.Coach pleads not guilty for punch that killed touristCOLLEGE BASKETBALLAP PHOTOThis photo from Nov. 28, 2017, shows Wake Forest assistant coach Jamill Jones, second from left, with the team and head coach Danny Manning, second from right, during the second half of a game in Winston-Salem, N.C. Police say Jones threw a punch that killed a New York City tourist who knocked on his car window thinking it was his Uber ride. He was arrested Thursday and charged with assault. BY RALPH D. RUSSOAssociated PressA potentially quiet silly season for coaching moves can quickly turn into whirlwind of big openings. That was the case last year when Nebraska and Florida descended into tumultuous seasons and fired third-year coaches who had winning records in 2016. Multimillion dollars buyouts be damned. The reality is most FBS coaches are one truly terrible season away from being fired. Now more than ever changes throughout an administration can trickle down to the coachs office and be the catalyst for change. Thats why Bobby Petrino enters an interesting season at Louisville. Not only has Lamar Jackson moved on to the NFL, but the basketballrelated scandals at Louisville have led to a new athletic director and university president. Could Petrino decide its time to move on as well? The 2018 hot-seat watch has already taken a bizarre turn at Ohio State. If that job comes open, it could trigger a chain reaction across the country. For now though its hard to find even six coaches who are clearly in trouble, but there are a few who could really use a better record this year than last to avoid giving their bosses something to think about in November. DAVID BEATYKansas (3-33 in three seasons)Beaty was practically set up to the fail in his first head coaching job. The Jayhawks roster had been left woefully depleted by Charlie Weis and KU was looking for someone to clean up the mess on the relative cheap. Still, three wins in three seasons means trouble for the coach. And now there is a new athletic director at Kansas in Jeff Long. Beaty knows the deal. The Jayhawks need to show real progress in year four, but it seems like a stretch to project more than a couple victories. The next coach is likely to benefit from Beatys cleanup. LARRY FEDORANorth Carolina (4334 in six seasons)It was just a few years ago Fedora seemed on the rise, rumored to be in the mix for other openings. Now after 3-9 last year and looking at starting this season navigating the suspensions of 13 players through the first four games, he is not so comfortable. A solid season should be enough for Fedora to stabilize his status, but another washout would test patience at a basketball school that usually has a lot. KLIFF KINGSBURYTexas Tech (30-33 in “ ve seasons)Kingsbury has been treading water at his alma mater, with an administration that wants him to be successful and a fan base that seems to cut him some extra slack. The Red Raiders are finally starting to play a little defense, but they have quarterback questions this year. Firing Kingsbury, who is 16-29 in the Big 12, wont be too costly, about $4 million. The key question: What happens if the Red Raiders have another so-so season? Because that seems to be the most likely result. MIKE MACINTYREColorado (25-38 in “ ve seasons)Two years removed from being national coach of the year, FEELING THE HEATCOLLEGE FOOTBALLAP PHOTOKansas head coach David Beaty, second from left, talks with a game official during the first half against Kansas State in Lawrence, Kan., on Oct. 28, 2017. Six coaches on the hot seat this seasonAP PHOTOTexas Tech head coach Kliff Kingsbury, left, calls a timeout during the second half against Baylor, in Arlington, Texas, on Nov. 25, 2016. SEE COACH, 3 SEE HOT SEAT, 3BY IAN HARRISONAssociated PressTORONTO „ Blake Snell pitched five perfect innings and then was pulled, Michael Perez hit his first career home run and the Tampa Bay Rays beat the Toronto Blue Jays 7-0 on Friday night. Making his second start since spending time on the disabled list because of shoulder fatigue, Snell (13-5) threw 47 pitches. The All-Star lefty struck out six. Reliever Jake Faria came on to begin the sixth and gave up an infield single to leadoff batter Luke Maile. Two outs later, Randal Grichuk hit a single to left but was thrown out trying to stretch his hit into a double. Faria allowed one walk and three singles in three innings. Jamie Schultz pitched a hitless ninth for the Rays. Joey Wendle drove in three runs and Willy Adames had three hits and scored three runs as the Rays improved to 6-1 against Toronto.MLB TAMPA BAY 7, TORONTO 0Snell perfect thru 5 as Rays top Blue JaysSEE RAYS, 3 JAMES SET FOR RETURN TO CLEVELAND WITH LAKERSLeBron James will make his one and only visit to Cleveland on Nov. 21 when the Los Angeles Lakers play the Cavaliers in the four-time MVPs home state. Page 6

PAGE 42

The Sun / Saturday, August 11, 2018 www.yoursun.com SP Page 3 COURSES COURSESTo place your ad here, call 941-429-3110adno=50540435 22400 Gleneagle Ter. Port Charlotte941-625-4109 The Palms697-8118The Links 697-8877The Hills 697-2414 Long Marsh 698-0918Seminole Lakes Country Club Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$25-PM-$20(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda 1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida Closed for Golf Course Renovations through October 1st Call for Tee TimesLOCALS IN THE PROSEx-Lakewood star Gri n shines in NFL debutBY BOB PUTNAMTampa Bay TimesSix months ago, Shaquem Griffin was a longshot to make an NFL roster. He was a late invitee to the combine and was taken in the fifth round by the Seattle Seahawks, a move that reunited him with his twin brother, Shaquill. Now, Shaquem could be pushing to start at linebacker, especially after his performance in Thursdays preseason game against Indianapolis. The former Lakewood and UCF standout recorded a team-high nine tackles, six solo. Those numbers drew praise from Seattle coach Pete Carroll. I am really fired up about it,Ž Carroll said of Griffins performance on ESPN. This is what he looks like in practice. Hes running around. Hes really fast. By understanding the schemes, hes utilizing his opportunities to be on the attack. Hes a weapon in that regard. We have to see how accurate he was, if he was right if he was guessing a little bit, and how he hit it. Were really fired up. He was involved in nine or 10 tackles his first time out. Thats pretty good. He played quite a bit. He played a lot in the middle portion of this game, so well get some really good looks.Ž Shaquem continues to have the national spotlight. On Friday, ESPN aired a segment in which he played himself in the Madden video game for the first time. Shaquem downplayed his meteoric rise. I just played football,Ž he told the teams official website after Thursdays performance. Me just being here, its amazing, and its a blessing. I give all thanks to God, but Im just here to play football.ŽAP PHOTOSeattle Seahawks linebacker Shaquem Griffin (49) runs next to Indianapolis Colts tight end Erik Swoope (86) during the first half Thursday in Seattle. MacIntyre and the Buffaloes are again in need of a course correction after 5-7 in 2017. Fortunately for him, one year into a five-year, $16.25 million contract, the bar probably wont be too high this season. He was also reprimanded and fined by the university after last season for his handling of domestic violence allegation against a now former assistant, so maybe that lifts the bar a little. SCOTTIE MONTGOMERYEast Carolina (6-18 in two seasons)Another bowl-less season for proud program could spell the end for Montgomery, a promising young coach with a good resume. East Carolina is also in transition at athletic director, which injects uncertainty into the situation. Even a modest step forward for the Pirates this season could be enough. The promising news is East Carolina could be sneaky good in the American Athletic Conference, and both of its Atlantic Coast Conference opponents„ North Carolina and Virginia Tech „ look vulnerable. LOVIE SMITHIllinois (5-19 in two seasons)That Smith makes the list is a testament to how few coaches enter the season in really precarious positions. The Illini would be on the hook for about $12 million to let the 60-year-old former NFL coach go. Plus, AD Josh Whitman has a lot of credibility invested in his splashy hire. The Illini enter the season on a 10-game losing streak, but were stunningly inexperienced last year. Sixteen true freshmen combined to make made a total of 87 starts. They almost have to be better. HOT SEATFrom Page 1 Jones, 35, of Kernersville, North Carolina, turned himself in to police Thursday, accompanied by a lawyer. He was arraigned Thursday night on a misdemeanor assault charge and released on his own recognizance after entering his plea. The coachs next court appearance is scheduled for Oct. 2, the Queens District Attorneys office said. Jones was with his family after the court session, his attorney, Alain Massena, told the AP. In a statement, Wake Forest said the school would comment further once it gathered more information. Jones, a Philadelphia native, joined the Demon Deacons staff in May 2017 after coaching at Central Florida, Virginia Commonwealth and Florida Gulf Coast and playing at Arkansas Tech and North Platte Community College in Nebraska. COACHFrom Page 1But we shouldnt be worried over the kicking. The Bucs have spent far too much time and treasure on that in recent years. Its a joke that there has been little or no normalcy at kicker since Matt Bryant was cut, and it becomes even funnier as Bryant kicks on and on. Bryant getting the heave is Bucs kickings answer to Doug Williams being run out of town. Dont you find yourself thinking about the kicking every time a Bucs kicker runs out on the field? We thought we were done with that with Catanzaros arrival. Thought we were done with it with Folks arrival. Thought it was a problem solved even after the Bucs reached too high for Aguayo in the draft. We should have reached the point where a field goal amounts to move along, nothing to see here.Ž Thats how it should work. Thats how it works with a lot of NFL teams. But not with this NFL team. A miss. First shot out of the box. Will it ever end?BUCSFrom Page 1 Associated PressPlayer demonstrations took place during the national anthem at several early NFL preseason games Thursday night. In Philadelphia, Eagles safety Malcolm Jenkins and cornerback DeVante Bausby raised their fists during the anthem, and defensive end Chris Long placed his arm around Jenkins shoulder. Jenkins had stopped his demonstration last December. Defensive end Michael Bennett walked out of the tunnel during the anthem and walked toward the bench while it played. It appeared all the Steelers stood. Everybody is waiting for what the league is going to do,Ž Jenkins said. We wont let it stop what we stand for. I was very encouraged last year with the direction and that obviously took a different turn. I think its important to utilize the platform as we can because for whatever reason, we have framed this demonstration in a negative light, and often players have to defend why we feel the need to fight for everyday Americans, and in actuality were doing the right thing.Ž At Miami, Dolphins receivers Kenny Stills and Albert Wilson and defensive end Robert Quinn protested during the anthem. Stills and Wilson kneeled behind teammates lined up standing along the sideline. Quinn stood and raised his right fist. There were no apparent protests by the Buccaneers. As a black man in this world, Ive got an obligation to raise awareness,Ž Quinn said. If no one wants to live in unity, thats why were in the situation were in.Ž Stills kneeled during the anthem during the 2016-17 seasons and has been vocal discussing social injustice issues that inspired the protest movement by NFL players. NFLSeveral games see players demonstrate during anthem Perez, playing in his 10th big league game, hit a two-run homer in the third inning and Ji-Man Choi added a solo drive in the sixth. Both homers came off Marco Estrada (5-9). Estrada allowed five runs and five hits in 5 1-3 innings. Left-hander Thomas Pannone made his major league debut in relief of Estrada, starting his career by striking out Kevin Kiermaier. Pannone allowed two runs and three hits in 2 1-3 innings. Making his first appearance at third base since the low minor leagues, Blue Jays infielder Richard Urena made the defensive play of the game, racing into foul territory to make a sliding catch for the final out of the second.TRAINERS ROOMBlue Jays: RHP Marcus Stroman, who left Tuesdays start against Boston because of blister on his middle finger, played catch before the game. Stromans next scheduled star is Sunday.UP NEXTRHP Ryne Stanek (1-3, 2.56) is expected to open for the Rays on Saturday against Toronto RHP Sam Gaviglio (2-4, 5.08). Gaviglio is winless in 13 starts since a May 25 victory at Philadelphia. RAYSFrom Page 1 BY DENNIS WASZAK JR.Associated PressEAST RUTHERFORD, N.J. „ Sam Darnold sparkled in his NFL debut, Teddy Bridgewater looked sharp and healthy, and the New York Jets earned the franchises first preseason home shutout by beating the sluggish Atlanta Falcons 17-0 on Friday night. Darnold, the No. 3 overall draft pick in April, was the Jets third quarterback of the game, following Josh McCown and Bridgewater. The former USC star was greeted by loud cheers and a standing ovation as he jogged onto the field at MetLife Stadium with 8:41 to go in the first half. Darnolds first series ended in a punt and his non-throwing left hand was checked out by trainers on the sideline after it was stepped on. But he was fine and wore a glove in the second half. He got the crowd on its feet again just before halftime, throwing a 14-yard touchdown pass to Charles Johnson that gave New York a 17-0 lead. The 21-year-old Darnold showed the poise of a veteran on the drive while completing six straight passes to get to the Falcons 3. He wouldve had a seventh consecutive completion, but his throw into the end zone was dropped by Johnson. Darnold went right back to Johnson on the next play, and the receiver caught a 3-yard pass for a TD „ but was called for offensive pass interference. On third-and-14, Darnold again threw to Johnson while rolling to his right and zipping in a pass for the score. Darnold, who finished 13 of 18 for 96 yards, missed the first three days of training camp before his representatives and the Jets agreed on a fully guaranteed four-year, $30.25 million deal that included a $20 million signing bonus. He quickly made up for the missed time, and is being given every opportunity to win the starting job. McCown is the incumbent and started the game, but played just one series „ as he did last summer when New York wanted extended looks at Bryce Petty and Christian Hackenberg. The 39-year-old veteran completed his only throw, a 4-yard toss to Neal Sterling.TEDDYS NIGHTBridgewater came out with the starting offense for the Jets second possession and led New York down the field on a scoring drive, capped by Isaiah Crowells 16-yard catchand-run to the end zone. Bridgewater, who suffered a serious knee injury in practice while with Minnesota nearly two years ago, converted a thirdand-11 with an 8-yard pass to Robby Anderson On fourth-and-3 from the Falcons 40, Bridgewater connected with Jermaine Kearse for a 6-yard gain and a first down to keep the drive alive. Bridgewater finished 7 of 8 for 85 yards and the TD. NFL PRESEASON NEW YORK 17, ATLANTA 0Darnold shines, Bridgewater looks sharp as Jets top Falcons

PAGE 43

Page 4 SP www.yoursun.com Saturday, August 11, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston8135.698„„8-2L-142-1539-20 NewYork7242.6328„5-5W-439-1633-26 TampaBay5957.5092296-4W-234-2425-33 Toronto5263.45228164-6L-128-3124-32 Baltimore3580.30445334-6L-120-3515-45 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland6450.561„„7-3W-237-2327-27 Minnesota5362.46111154-6L-333-2420-38 Detroit4868.41417203-7W-130-2718-41 Chicago4173.36023264-6L-321-3620-37 KansasCity3579.30729323-7W-116-3919-40 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston7343.629„„6-4L-132-2541-18 Oakland6847.5914„7-3W-133-2335-24 Seattle6650.569723-7W-136-2430-26 LosAngeles5858.50015104-6W-332-2826-30 Texas5166.43622186-4L-125-3626-30 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Philadelphia6450.561„„6-4L-138-1826-32 Atlanta6250.5541„7-3L-128-2334-27 Washington5957.509656-4L-130-2829-29 NewYork4865.42515144-6W-224-3724-28 Miami4770.40218171-9L-327-3420-36 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Chicago6748.583„„6-4W-136-2131-27 Milwaukee6652.5592„5-5L-136-2430-28 St.Louis6055.522737-3W-229-2631-29 Pittsburgh6056.517745-5W-333-2927-27 Cincinnati5165.44016133-7W-127-3124-34 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY LosAngeles6452.552„„5-5W-131-2833-24 Arizona6453.5475-5L-132-2932-24 Colorado6055.522333-7L-328-2732-28 SanFrancisco5759.491775-5L-332-2525-34 SanDiego4671.39318184-6W-120-3626-35 MAJORLEAGUEBASEBALLCUBS3,NATIONALS2 W ASHINGTONABRHBIBBSOAVG. Eatonrf502101.302 T urnerss511003.270 Rendon3b300001.289 Harpercf301010.235 S otolf302111.309 Zimmerman1b300001.248 S olisp000000--Hollandp000000--Gloverp000000--c-Reynoldsph100000.272 S uerop000000.000 Murphy2b413000.297 Kieboomc300001.197 d-Difoph100000.245 Hellicksonp100000.071 A dams1b200000.270 T OTALS3429228 CHICAGOABRHBIBBSOAVG. Rizzo1b110130.264 Baez2b310011.296 Zobristrf300010.310 Kintzlerp000000--EdwardsJr.p000000--S tropp000000.000 Heywardcf-rf401200.281 Bote3b300011.324 S chwarberlf311001.244 A lmoracf100001.298 Contrerasc300000.276 Hendricksp100000.065 a-LaStellaph100000.282 W ilsonp000000.000 Cishekp000000.200 b-Happph-lf101000.240 Russellss301001.263 T OTALS2734365 W ASHINGTON110000000„290 CHICAGO00000210X„341 a-linedoutforHendricksinthe6th.bs ingledforCishekinthe7th.c-”iedoutfor Gloverinthe8th.d-”iedoutforKieboom inthe9th. E„Strop(2).LOB„Washington9,Chicago 6.2B„Murphy(9).RBIs„Eaton(20),Soto (41),Rizzo(75),Heyward2(48).SB„Eaton (4).CS„Bote(4).S„Hellickson. W ASHINGTONIPHRERBBSONPERA Hellickson5.20 224389 3.54 S ls,L,1-2,BS,3-3.12 110112 4.72 Holland.12 001011 7.24 Glover.20000040.00 Suero10 001111 3.08 CHICAGOIPHRERBBSONPERA Hendricks68 220585 4.02 Wilson.11 000083.27 Cishek,W,3-1.20 000210 1.87 Kintzler00 002015 3.30 EdwrdsJr.,H,1610 00009 2.65 Strop,S,9-1210 000118 2.68 Solispitchedto1batterinthe7th. Kintzlerpitchedto2battersinthe8th. Inheritedrunners-scored„Solis3-2,Holland 1-1,Glover3-0,Cishek1-0,EdwardsJr.2-0. HBP„Hendricks(Rendon).WP„Cishek. T „3:10.A„41,531(41,649).REDS3,DIAMONDBACKS0 A RIZONAABRHBIBBSOAVG. Peraltalf400000.303 Goldschmidt1b402001.278 Pollockcf401001.283 Escobar3b300002.278 S ouzaJr.rf301001.254 Marte2b300001.255 A hmedss301000.244 A vilac300002.175 Buchholzp200002.050 Diekmanp000000--a-Descalsoph100000.256 T OTALS30050010 CINCINNATIABRHBIBBSOAVG. Perazass412000.283 V otto1b301010.289 Iglesiasp000000.000 S uarez3b301100.303 Gennett2b401002.313 Ervinlf300013.295 W illiamsrf401000.295 Barnhartc411001.243 DeSclafanip311001.214 Hughesp000000--Dixon1b000000.169 Hamiltoncf301100.228 T OTALS3139227 A RIZONA000000000„051 CINCINNATI00000120X„390 a-”iedoutforDiekmaninthe9th. E„Buchholz(1).LOB„Arizona3,Cincinnati 7.2B„Goldschmidt(23),Barnhart (15).RBIs„Suarez(88),Hamilton(23). S F„Suarez. Runnersleftinscoringposition„Arizona1 (Pollock)Cincinnati3(Suarez,Williams2). RISP„Arizona1for3Cincinnati2for6. Runnersmovedup„Marte,Peraza.GIDP„ Pollock,Avila,Williams. DP„Arizona1(Marte,Ahmed, Goldschmidt)Cincinnati2(Suarez,Gennett, V otto),(Gennett,Peraza,Votto). A RIZONAIPHRERBBSONPERA Buchholz,L,5-278 322493 2.67 Diekman11 000316 3.86 CINCINNATIIPHRERBBSONPERA DeSclafani,W,6-373 000994 4.46 Hughes,H,1311 00008 1.37 Iglesias,S,22-2511 000116 2.52 DeSclafanipitchedto1batterinthe8th. Inheritedrunners-scored„Hughes1-0. Umpires„Home,JordanBakerFirst,Jerry LayneSecond,GregGibsonThird,Vic Carapazza. T „2:30.A„19,089(42,319).RAYS7,BLUEJAYS0 T AMPABAYABRHBIBBSOAVG. S mithlf311111.300 W endle3b301300.292 Bauers1b500003.233 Choidh411103.226 Gomezrf400001.218 Kiermaiercf401001.180 Lowe2b400001.000 Adamesss333010.236 Perezc422200.323 TOTALS34797210 TORONTOABRHBIBBSOAVG. Grichukrf401001.234 Travis2b400002.246 Smoak1b400000.262 Hernandezlf300002.244 Moralesdh200011.244 Diazss300000.261 Mailec301001.238 Urena3b301001.286 Pillarcf300001.246 TOTALS2903019 TAMPABAY002021200„790 TORONTO000000000„030 LOB„TampaBay5,Toronto3.2B„Wendle (14),Adames2(4).3B„Smith(9).HR„ Perez(1),offEstradaChoi(5),offEstrada. RBIs„Smith(27),Wendle3(37),Choi(14), Perez2(4).SB„Adames(3).SF„Wendle. S„Smith. Runnersleftinscoringposition„TampaBay 2(Bauers,Choi)Toronto1(Pillar).RISP„ TampaBay3for9Toronto0for1. Runnersmovedup„Perez2. TAMPABAYIPHRERBBSONPERA Snell,W,13-550 000647 2.18 Faria33001343 4.97 Schultz10 000013 4.58 TORONTOIPHRERBBSONPERA Estrada,L,5-95.15 552691 4.84 Pannone1.23 2203 3010.80 Biagini21 000121 6.62 HBP„Biagini(Wendle). Umpires„Home,LanceBarrettFirst,Tony RandazzoSecond,RyanAdditonThird,Bill Welke. T„2:27.A„23,082(53,506).TIGERS5,TWINS3MINNESOTAABRHBIBBSOAVG. Mauer1b500000.267 Rosariolf400000.296 Polancoss412000.287 Forsythe2b412000.234 Keplerrf400000.231 Garverc301100.261 Morrisondh400000.186 Cavecf412001.282 Adrianza3b403100.249 TOTALS36310201 DETROITABRHBIBBSOAVG. Gerberlf210111.174 Iglesiasss411200.266 Castellanosrf400000.283 Candelario3b310012.226 Martinezdh300000.237 Goodrum2b311200.231 Adduci1b300001.241 McCannc200011.218 Jonescf311001.205 TOTALS2753536 MINNESOTA001001001„3101 DETROIT00122000X„532 E„Rosario(8),Candelario(8),Goodrum(9). LOB„Minnesota7,Detroit2.2B„Polanco (8),Cave(9),Adrianza(15).3B„Jones(5). HR„Goodrum(11),offSantanaIglesias(5), offSantana.RBIs„Garver(26),Adrianza (21),Gerber(2),Iglesias2(47),Goodrum2 (36).SF„Garver,Gerber. Runnersleftinscoringposition„Minnesota 3(Mauer,Kepler,Adrianza).RISP„ Minnesota1for5. Runnersmovedup„Kepler.GIDP„Morrison. DP„Detroit1(Goodrum,Iglesias,Adduci). MINNESOTAIPHRERBBSONPERA Santana,L,0-163 552594 6.53 Drake20001130 6.82 DETROITIPHRERBBSONPERA Zmmrnn,W,5-46.18 200196 3.98 Wilson,H,9.20 000043.80 Jimenez,H,1610 000013 3.28 Greene,S,24-2712 110024 4.12 Inheritedrunners-scored„Wilson1-0. Umpires„Home,AngelHernandezFirst, BruceDreckmanSecond,ChadFairchild Third,MikeEstabrook. T„2:37.A„24,849(41,297).METS6,MARLINS2NEWYORKABRHBIBBSOAVG. Rosarioss503201.235 McNeil2b511000.289 Flores1b502000.273 Confortolf411111.233 Nimmorf500002.248 Frazier3b422001.216 Jacksoncf423101.286 Plaweckic301200.222 Wheelerp300002.195 b-Reyesph100001.185 Lugop000000.091 Blevinsp000000.000 Smithp000000--TOTALS39613619 MIAMIABRHBIBBSOAVG. Sierracf400000.184 Andersonrf300012.283 Realmutoc401001.290 Dietrich1b300002.279 Castro2b400001.282 Prado3b301011.232 Ortegalf411000.250 Rojasss311200.257 Urenap100000.059 Rucinskip000000.000 Garciap000000.000 a-Riddleph100001.221 Guerrap000000--Conleyp000000--TOTALS3024228 NEWYORK001003020„6131 MIAMI000000200„240 a-struckoutforGarciainthe7th.b-struck outforWheelerinthe8th. E„Rosario(10).LOB„NewYork8, Miami5.2B„Flores(20),Jackson(11), Realmuto(25).HR„Rojas(9),offWheeler. RBIs„Rosario2(31),Conforto(40),Jackson (22),Plawecki2(15),Rojas2(44).S„Urena. Runnersleftinscoringposition„NewYork2 (Nimmo2)Miami5(Sierra,Dietrich,Castro, Ortega,Urena).RISP„NewYork5for9 Miami0for6. Runnersmovedup„Nimmo,Rojas. GIDP„Castro. DP„NewYork1(Smith,McNeil,Flores). NEWYORKIPHRERBBSONPERA Wheeler,W,7-674 2218108 3.82 Lugo10 000013 2.80 Blevins00 000013.94 Smith10 001012 2.25 MIAMIIPHRERBBSONPERA Urena,L,3-125.18 441390 4.74 Rucinski.21 000193.00 Garcia10000010 4.39 Guerra13 220321 6.32 Conley11 000219 3.34 Blevinspitchedto1batterinthe9th. Inheritedrunners-scored„Smith1-0, Rucinski2-2.HBP„Rucinski(Plawecki), Blevins(Dietrich).WP„Wheeler. Umpires„Home,JerryMealsFirst,Ed HickoxSecond,RamonDeJesusThird,Gabe Morales. T„2:43.A„6,993(36,742).STATISTICAL LEADERSAMERICANLEAGUE RUNS: Lindor,Cleveland,99; Betts,Boston,95;Martinez, Boston,83;Trout,LosAngeles,82;Benintendi,Boston, 81;Ramirez,Cleveland,78; Segura,Seattle,77;Bregman,Houston,75;Springer, Houston,74;Rosario,Minnesota,73. RBI: Martinez,Boston, 99;Davis,Oakland,88; Ramirez,Cleveland,83; Encarnacion,Cleveland,81; Haniger,Seattle,74;Lindor, Cleveland,74;Stanton, NewYork,74;Cruz,Seattle, 73;Bregman,Houston,71; Gallo,Texas,71. HITS: Martinez,Boston, 139;Lindor,Cleveland,138; Rosario,Minnesota,137; Segura,Seattle,137;Altuve, Houston,134;Betts,Boston, 131;Merri“eld,KansasCity, 130;Benintendi,Boston, 128;Castellanos,Detroit, 127;Stanton,NewYork, 124. HOMERUNS: Martinez, Boston,35;Ramirez,Cleveland,33;Davis,Oakland, 32;Gallo,Texas,31;Cruz, Seattle,30;Trout,LosAngeles,30;Lindor,Cleveland, 29;Stanton,NewYork,28; Betts,Boston,27;Judge, NewYork,26. STOLENBASES: Ramirez, Cleveland,27;Gordon,Seattle,26;Merri“eld,Kansas City,25;Smith,TampaBay, 25;Anderson,Chicago,22; Betts,Boston,22;Trout,Los Angeles,21;Benintendi, Boston,20;DeShields, Texas,18;2tiedat17. PITCHING: Severino,New York,15-5;Kluber,Cleveland,14-6;Porcello,Boston, 14-5;Carrasco,Cleveland, 13-6;Gonzales,Seattle, 12-7;Happ,NewYork,12-6; Morton,Houston,12-2; Snell,TampaBay,12-5;6 tiedat11. ERA: Sale,Boston,2.04; Bauer,Cleveland,2.26; Snell,TampaBay,2.27; Verlander,Houston,2.50; Cole,Houston,2.65;Kluber, Cleveland,2.74;Morton, Houston,2.81;Severino, NewYork,3.11;Clevinger, Cleveland,3.38;Fiers,Oakland,3.40. STRIKEOUTS: Sale,Boston, 207;Bauer,Cleveland,206; Verlander,Houston,206; Cole,Houston,202;Paxton, Seattle,175;Morton,Houston,167;Severino,NewYork, 167. NATIONALLEAGUE RUNS: Blackmon,Colorado,83;Albies,Atlanta, 79;Yelich,Milwaukee,79; Arenado,Colorado,77;Carpenter,St.Louis,77;Baez, Chicago,73;Harper,Washington,72;Goldschmidt, Arizona,71;Hernandez, Philadelphia,71;Turner, Washington,70. RBI: Baez,Chicago,88; Suarez,Cincinnati,87; Aguilar,Milwaukee,82; Arenado,Colorado,82; Story,Colorado,79;Rizzo, Chicago,75;Hoskins, Philadelphia,72;Harper, Washington,71;Freeman, Atlanta,70;Markakis, Atlanta,70. HITS: Markakis,Atlanta, 142;Freeman,Atlanta,139; Gennett,Cincinnati,131; Arenado,Colorado,128; Yelich,Milwaukee,128; Albies,Atlanta,127;Anderson,Miami,127;Castro, Miami,127;4tiedat126. HOMERUNS: Carpenter, St.Louis,31;Arenado, Colorado,29;Aguilar, Milwaukee,28;Harper, Washington,28;Suarez, Cincinnati,26;Baez, Chicago,25;Muncy,Los Angeles,25;Goldschmidt, Arizona,24;Story,Colorado,24;Shaw,Milwaukee, 23. STOLENBASES: Turner, Washington,31;SMarte, Pittsburgh,28;Hamilton, Cincinnati,27;MTaylor, Washington,24;Inciarte, Atlanta,23;Cain,Milwaukee,20;Baez,Chicago, 19;Peraza,Cincinnati, 18;Dyson,Arizona,16; Jankowski,SanDiego,15. PITCHING: Scherzer, Washington,15-5;Godley, Arizona,12-6;Greinke,Arizona,12-7;Lester,Chicago, 12-4;Mikolas,St.Louis, 12-3;Nola,Philadelphia, 12-3. ERA: deGrom,NewYork, 1.77;Scherzer,Washington,2.28;Nola,Philadelphia, 2.37;Mikolas,St.Louis, 2.74;Greinke,Arizona,2.89; Foltynewicz,Atlanta,2.98; Freeland,Colorado,3.04; Arrieta,Philadelphia,3.11; Corbin,Arizona,3.15;Newcomb,Atlanta,3.15. STRIKEOUTS: Scherzer, Washington,216;Corbin, Arizona,183;deGrom,New York,183;Greinke,Arizona, 152;Pivetta,Philadelphia, 147.BOXSCORES ROUNDUP/MATCHUPSCubs3,Nationals2: JasonHeyward brokeupano-hitterwithatyingtworunsingleinthesixthinning,and AnthonyRizzodrewabases-loaded walkintheseventh.Inthe“rstmeetingbetweentheteamssinceChicago beatWashingtonintheNLDivision Series,theCubswoneventhough theydidntgetahitagainstNationalsstarterJeremyHellickson Rays7,BlueJays0: BlakeSnell pitched“veperfectinningsandthen waspulled,MichaelPerezhithis “rstcareerhomerunandtheTampa BayRaysbeattheTorontoBlueJays. Makinghissecondstartsincespendingtimeonthedisabledlistbecause ofshoulderfatigue,Snell(13-5) threw47pitches. Reds3,Diamondbacks0: Anthony DeSclafanistruckoutaseason-high ninetooutduelClayBuchholzand scoredoneofCincinnatistworuns onBillyHamiltonssuicide-squeeze bunttohelptheRedsbeatthe ArizonaDiamondbacks. Tigers5,Twins3: NikoGoodrumand JoseIglesiashomeredastheDetroit Tigersbrokeasix-gamelosingstrea k withawinovertheMinnesotaTwins. Mets6,Marlins2: ZackWheelerwon his“fthstraightstart,pitchingseven solidinningsandsendingtheNew YorkMetsovertheMiamiMarlins. LATE BostonatBaltimore TexasatN.Y.Yankees ClevelandatChicagoWhiteSox SeattleatHouston St.LouisatKansasCity OaklandatL.A.Angels MilwaukeeatAtlanta L.A.DodgersatColorado PhiladelphiaatSanDiego PittsburghatSanFranciscoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA WashingtonRoark(R)6-124.218-143-022.00.82 ChicagoLester(L)4:05p12-43.4417-60-116.05.63 ArizonaRay(L)3-24.926-80-017.23.57 CincinnatiHarvey(R)6:40p5-75.3710-90-212.210.66 MilwaukeeMiley(L)2-12.104-31-017.02.65 AtlantaTeheran(R)7:10p8-74.4813-91-115.07.80 NewYorkOswalt(R)1-25.132-41-016.03.38 MiamiStraily(R)7:10p4-54.358-100-114.26.14 LosAngelesBuehler(R)5-43.638-51-217.04.24 ColoradoFreeland(L)8:10p10-73.0414-92-118.11.47 PhiladelphiaNola(R)12-32.3716-70-019.02.84 SanDiegoLockett(R)8:40p0-29.280-20-28.29.35 PittsburghWilliams(R)9-83.8811-112-117.01.06 SanFran.TBD9:05p0-00.000-00-00.00.00AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA TexasHutchison(R)1-26.290-10-13.018.00 NewYorkLynn(R)1:05p8-84.589-121-118.12.45 BostonPrice(L)11-63.9316-61-020.11.33 BaltimoreYacabonis(R)1:05p0-07.151-10-09.05.00 TampaBayTBD0-00.000-00-00.00.00 TorontoGaviglio(R)4:07p2-45.086-90-113.17.43 MinnesotaGibson(R)5-93.6010-131-219.03.79 DetroitLiriano(L)6:10p3-64.376-110-112.22.84 BostonTBD0-00.000-00-00.00.00 BaltimoreRamirez(R)7:05p1-45.663-41-111.210.80 ClevelandBauer(R)11-62.2515-93-019.10.93 ChicagoShields(R)7:10p4-134.508-160-217.06.35 SeattleLeBlanc(L)6-23.8112-60-116.25.94 HoustonMorton(R)7:10p12-22.8114-81-019.01.89 OaklandJackson(R)3-22.876-22-016.12.76 LosAngelesPena(R)9:07p1-34.973-50-311.28.49INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA St.LouisFlaherty(R)5-63.277-111-216.13.86 KansasCityDuffy(L)7:15p7-104.709-151-217.16.75 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. THISDATEINBASEBALLAUG.11 1907: Inthesecondgameofadoubleheader,shortened byagreement,EdKargeroftheSt.LouisCardinals pitchedaseven-inningperfectgame,beatingthe BostonBraves4-0. 1926: TrisSpeakerofClevelandhithis700thcareer doublebuttheIndianslosttotheChicagoWhite Sox,7-2.ThedoublecameinthethirdinningoffJoe Edwards. 1929: BabeRuthhithis500thcareerhomeruninthe secondinningoffWillisHudlinatClevelandsLeague Park.ThehomerwasRuths30thoftheyear,butit wasntenoughastheIndiansbeattheYankees6-5. 1951: RobinRobertsofthePhiladelphiaPhilliesbeat theNewYorkGiants4-0,droppingtheGiants13 gamesbehindthe“rst-placeBrooklynDodgers. 1961: WarrenSpahnoftheMilwaukeeBravesscattered sixhitstobeattheChicagoCubs,2-1,forhis300th careervictory. 1970: PhiladelphiasJimBunningbeattheHouston Astros6-5tobecomethe“rstpitchertowin100games inbothleaguessinceCyYoung. 1986: Cincinnatiplayer-managerPeteRose,45,singled fourtimesanddoubledtosetaNLrecordwiththe10th “ve-hitgameofhiscareer.Rosedroveinthreeruns ina13-4losstotheSanFranciscoGiants,tomoveone aheadofMaxCareyfortherecord. 1987: MarkMcGwireoftheAthleticsbrokeAlRosens ALrookierecordbyhittinghis38thhomeruninOaklands8-2losstotheSeattleMariners.THURSDAYSGAMES AmericanLeague Cleveland5,Minnesota4 N.Y.Yankees7,Texas3 Toronto8,Boston5 TampaBay5,Baltimore4 Seattle8,Houston6 NationalLeague Washington6,Atlanta3 SanDiego8,Milwaukee4 L.A.Dodgers8,Colorado5 Pittsburgh10,SanFrancisco5 SUNDAYSGAMES AmericanLeague BostonatBaltimore,1:05p.m. TexasatN.Y.Yankees,1:05p.m. TampaBayatToronto,1:07p.m. MinnesotaatDetroit,1:10p.m. ClevelandatChi.WhiteSox,2:10p.m. SeattleatHouston,2:10p.m. OaklandatL.A.Angels,4:07p.m. NationalLeague ArizonaatCincinnati,1:10p.m. N.Y.MetsatMiami,1:10p.m. MilwaukeeatAtlanta,1:35p.m. L.A.DodgersatColorado,3:10p.m. PhiladelphiaatSanDiego,3:40p.m. PittsburghatSanFrancisco,4:05p.m. WashingtonatChicagoCubs,8:05p.m. Interleague St.LouisatKansasCity,2:15p.m.FANTASYPLAYSPLAYERSTOPICKUP RYANMADSON,RP,WashingtonNationals(20percentownedinCBSSports leagues): Madsonsseasonlongperipheralstatsmaynotimpress,butwith KelvinHerreraontheDL,helltemporarily takeoverascloser.Madsonhasexperienceclosingoutgamesandcouldprovide afewweeksofsaveopportunities. RANDALLGRICHUK,OF,TorontoBlue Jays(28percent): Someconsidered Grichukadeepsleepercomingintothe 2018seasonbutheslumpedearlyon. ByJuly13hehada.199battingaverage. Hesturnedthingsaroundsincethen, batting.310with“vehomersand14 RBIs. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos9637795131.347 JMartinezBos10942083139.331 AltuveHou10440764134.329 MMachadoBal9636548115.315 SimmonsLAA10439356122.310 TroutLAA10937282115.309 SeguraSea10844577137.308 MDuffyTB9637841115.304 BenintendiBos10942181128.304 Merri“eldKC11043354130.300 NATIONALLEAGUE PlayerGABRHPct. MarkakisAtl11243964142.323 YelichMil10240179128.319 FFreemanAtl11243768139.318 GennettCin11141867131.313 DickersonPit9736451114.313 ArenadoCol10941577128.308 DPeraltaAri10441256126.306 SuarezCin9837060112.303 AlmoraChC1073315199.299 JBaezChC11241972125.298 ThroughAug.9

PAGE 44

The Sun / Saturday, August 11, 2018 www.yoursun.com SP Page 5 SCOREBOARD MINOR LEAGUESFLORIDA STATE LEAGUEAll Times EDTNorth Division W L Pct. GBClearwater (Phillies) 30 17 .638 „ Dunedin (Blue Jays) 29 19 .604 1 Lakeland (Tigers) 24 20 .545 4 Daytona (Reds) 23 24 .489 7 Tampa (Yankees) 22 26 .458 8 Florida (Braves) 15 29 .341 13 South Division W L Pct. GBCharlotte (Rays) 29 17 .630 „ Fort Myers (Twins) 28 19 .596 1 Palm Beach (Cardinals) 23 23 .500 6 Jupiter (Marlins) 19 25 .432 9 St. Lucie (Mets) 19 27 .413 10 Bradenton (Pirates) 15 30 .333 13 Fridays GamesJupiter 7, Daytona 1 Jupiter at Daytona, Game 2, TBD Clearwater 4, St. Lucie 3 Tampa 10, Bradenton 8 Lakeland at Palm Beach, 6:30 p.m. Fort Myers 6, Florida 4 Charlotte 7, Dunedin 6Saturdays GamesLakeland at Palm Beach, 5:30 p.m. Dunedin at Charlotte, 6:05 p.m. St. Lucie at Clearwater, 6:15 p.m. Tampa at Bradenton, 6:30 p.m. Fort Myers at Florida, 6:31 p.m. Jupiter at Daytona, 7:05 p.m.Sundays GamesFort Myers at Florida, 11 a.m. Dunedin at Charlotte, 12:35 p.m. Lakeland at Palm Beach, 1 p.m. St. Lucie at Clearwater, 1 p.m. Tampa at Bradenton, 1 p.m. Jupiter at Daytona, 5:35 p.m.PRO FOOTBALLNFL PRESEASONAll times EasternAMERICAN CONFERENCEEAST W L T PCT. PF PA New England 1 0 0 1.000 26 17 Miami 0 1 0 .000 24 26 Buffalo 0 1 0 .000 23 28 N.Y. Jets 0 0 0 .000 0 0 SOUTH W L T PCT. PF PA Houston 1 0 0 1.000 17 10 Indianapolis 1 0 0 1.000 19 17 Jacksonville 0 1 0 .000 20 24 Tennessee 0 1 0 .000 17 31 NORTH W L T PCT. PF PA Baltimore 2 0 0 1.000 50 23 Pittsburgh 1 0 0 1.000 31 14 Cleveland 1 0 0 1.000 20 10 Cincinnati 1 0 0 1.000 30 27 WEST W L T PCT. PF PA Kansas City 0 1 0 .000 10 17 Denver 0 0 0 .000 0 0 L.A. Chargers 0 0 0 .000 0 0 Oakland 0 0 0 .000 0 0 NATIONAL CONFERENCE EAST W L T PCT. PF PA Dallas 0 1 0 .000 21 24 N.Y. Giants 0 1 0 .000 10 20 Washington 0 1 0 .000 17 26 Philadelphia 0 1 0 .000 14 31 SOUTH W L T PCT. PF PA Carolina 1 0 0 1.000 28 23 New Orleans 1 0 0 1.000 24 20 Tampa Bay 1 0 0 1.000 26 24 Atlanta 0 0 0 .000 0 0 NORTH W L T PCT. PF PA Green Bay 1 0 0 1.000 31 17 Chicago 0 2 0 .000 43 47 Detroit 0 0 0 .000 0 0 Minnesota 0 0 0 .000 0 0 WEST W L T PCT. PF PA San Francisco 1 0 0 1.000 24 21 Seattle 0 1 0 .000 17 19 L.A. Rams 0 1 0 .000 7 33 Arizona 0 0 0 .000 0 0WEEK 1 Thursdays GamesNew Orleans 24, Jacksonville 20 Pittsburgh 31, Philadelphia 14 Carolina 28, Buffalo 23 Cleveland 20, N.Y. Giants 10 Tampa Bay 26, Miami 24 Cincinnati 30, Chicago 27 New England 26, Washington 17 Baltimore 33, L.A. Rams 7 Green Bay 31, Tennessee 17 Houston 17, Kansas City 10 Indianapolis 19, Seattle 17 San Francisco 24, Dallas 21Fridays GamesAtlanta at N.Y. Jets, late Detroit at Oakland, lateSaturdays GamesMinnesota at Denver, 9 p.m. L.A. Chargers at Arizona, 10 p.m.WEEK 2 Thursday, Aug. 16Philadelphia at New England, 7:30 p.m. N.Y. Jets at Washington, 8 p.m. Pittsburgh at Green Bay, 8 p.m.Friday, Aug. 17N.Y. Giants at Detroit, 7 p.m. Kansas City at Atlanta, 7 p.m. Miami at Carolina, 7:30 p.m. Buffalo at Cleveland, 7:30 p.m. Arizona at New Orleans, 8 p.m.Saturday, Aug. 18Jacksonville at Minnesota, 1 p.m. Oakland at L.A. Rams, 4 p.m. Cincinnati at Dallas, 7 p.m. Tampa Bay at Tennessee, 8 p.m. San Francisco at Houston, 8 p.m. Chicago at Denver, 9:05 p.m. Seattle at L.A. Chargers, 10 p.m.Monday, Aug. 20Baltimore at Indianapolis, 8 p.m.COLLEGE FOOTBALLAMWAY PRESEASON COACHES TOP 25 POLLThe preseason Amway Top 25 football poll, with “ rst-place votes in parentheses, 2017 “ nal records, total points based on 25 points for “ rst place through one point for 25th, and last years “ nal ranking (LYR): REC. PTS. LYR 1. Alabama (61) 13-1 1621 1 2. Clemson (3) 12-2 1547 4 3. Ohio State (1) 12-2 1458 5 4. Georgia 13-2 1452 2 5. Oklahoma 12-2 1288 3 6. Washington 10-3 1245 15 7. Wisconsin 13-1 1243 6 8. Miami (Fla.) 10-3 1091 13 9. Penn State 11-2 1050 8 10. Auburn 10-4 1004 12 11. Notre Dame 10-3 892 11 12. Michigan State 10-3 870 16 13. Stanford 9-5 768 19 14. Michigan 8-5 752 „ 15. Southern California 11-3 691 10 16. Texas Christian 11-3 530 9 17. Virginia Tech 9-4 524 25 18. Mississippi State 9-4 407 20 19. Florida State 7-6 328 „ 20. West Virginia 7-6 310 „ 21. Texas 7-6 265 „ 22. Boise State 11-3 261 22 23. Central Florida 13-0 259 7 24. Louisiana State 9-4 254 18 25. Oklahoma State 10-3 168 14 Others receiving votes: South Carolina 138; Florida 135; Oregon 105; Utah 81; Northwestern 67; Texas A&M 67; Kansas State 35; Florida Atlantic 27; Boston College 23; Memphis 23; North Carolina State 22; Arkansas State 19; Troy 19; Appalachian State 16; San Diego State 15; Iowa 8; Iowa State 8; Kentucky 8; Washington State 7; South Florida 6; Duke 5; Fresno State 4; Louisville 3; Arizona 2; Houston 2; Army 1; Northern Illinois 1.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Chicago -128 Washington +118 Arizona -138 at Cincinnati +128 at Atlanta -105 Milwaukee -105 at Miami -105 New York -105 Los Angeles -121 at Colorado +111 Philadelphia -188 at San Diego +173 at San Francisco Off Pittsburgh Off American Leagueat New York -222 Texas +202 at Toronto Off Tampa Bay Off Minnesota -133 at Detroit +123 at Baltimore Off Boston Off at Baltimore Off Boston OFF Cleveland -235 at Chicago +215 at Houston -195 Seattle +180 at Los Angeles Off Oakland OffInterleagueSt. Louis -151 at Kansas City +141NFL PRESEASON TodayFAVORITE OPEN TODAY O/U UNDERDOG at Denver 1 Pk 34 Minnesota at Arizona 2 2 36 L.A. ChargersUpdated Odds Available at Pregame.comGOLFPGA TOURPGA CHAMPIONSHIPFridays leaders at Bellerive Country Club St. Louis Purse: TBA ($10.5 million in 2017). Yardage: 7,316; Par: 70 (35-35)Partial Second RoundGary Woodland 64-66„130 -10 Kevin Kisner 67-64„131 -9 Brooks Koepka 69-63„132 -8 Dustin Johnson 67-66„133 -7 Charl Schwartzel 70-63„133 -7 Thomas Pieters 67-66„133 -7 Brandon Stone 66-68„134 -6 Adam Scott 70-65„135 -5 Francesco Molinari 68-67„135 -5 Patrick Cantlay 68-67„135 -5 Jon Rahm 68-67„135 -5 Jason Kokrak 68-67„135 -5 Emiliano Grillo 69-67„136 -4 Justin Rose 67-69„136 -4 Zach Johnson 66-70„136 -4 Matt Wallace 71-66„137 -3 Jordan Spieth 71-66„137 -3 Andrew Putnam 68-69„137 -3 Tyrrell Hatton 71-67„138 -2 Thorbjrn Olesen 70-68„138 -2 Daniel Berger 73-65„138 -2 Mike Lorenzo-Vera 73-65„138 -2 Andrew Landry 73-65„138 -2 Chris Kirk 68-70„138 -2 Russell Henley 74-65„139 -1 Tommy Fleetwood 69-70„139 -1 Satoshi Kodaira 71-68„139 -1 Marc Leishman 68-71„139 -1 Brice Garnett 71-68„139 -1 Kevin Na 70-69„139 -1 Chez Reavie 71-68„139 -1 Russell Knox 71-68„139 -1 Joaquin Niemann 68-71„139 -1 Chris Stroud 69-70„139 -1 Kevin Chappell 69-71„140 E Nick Watney 75-65„140 E Ted Potter, Jr. 74-66„140 E Adrian Otaegui 73-67„140 E Seungsu Han 74-66„140 E Ben Kern 71-69„140 E Luke List 71-70„141 +1 Kyle Stanley 68-73„141 +1 Matt Kuchar 71-70„141 +1 Sergio Garcia 70-71„141 +1 Brendan Steele 73-68„141 +1 Whee Kim 75-67„142 +2 Alex Noren 71-71„142 +2 Shaun Micheel 73-69„142 +2 Bill Haas 72-70„142 +2 Justin Harding 72-70„142 +2 John Daly 73-70„143 +3 Patrick Reed 72-71„143 +3 Charley Hoffman 72-71„143 +3 Anirban Lahiri 70-73„143 +3 Beau Hossler 73-71„144 +4 Chris Wood 70-74„144 +4 Paul Broadhurst 74-70„144 +4 Jason Dufner 72-72„144 +4 Aaron Wise 76-68„144 +4 Ryuko Tokimatsu 73-71„144 +4 Kelly Kraft 71-74„145 +5 Zach J. Johnson 76-69„145 +5 Ryan Vermeer 73-73„146 +6 Danny Balin 72-75„147 +7 Matt Dobyns 76-71„147 +7 Y.E. Yang 73-74„147 +7 Chesson Hadley 75-73„148 +8 Bubba Watson 70-78„148 +8 Paul Casey 75-73„148 +8 Omar Uresti 75-73„148 +8 Matthew Borchert 74-74„148 +8 Si Woo Kim 72-77„149 +9 Marty Jertson 76-74„150 +10 Michael Kim 73-77„150 +10 Brian Smock 79-71„150 +10 Johan Kok 78-73„151 +11 Jaysen Hansen 76-75„151 +11 Jorge Campillo 78-74„152 +12Leaderboard at time of suspended play Golfer Score Thru Gary Woodland -10 F Kevin Kisner -9 F Brooks Keopka -8 F Dustin Johnson -7 F Charl Schwartzel -7 F Thomas Pieters -7 F Rickie Fowler -7 10 Brandon Stone -6 FEUROPEAN TOUREUROPEAN GOLF TEAM CHAMPIONSHIPSAt PGA Centenary Course, Gleneagles, Scotland Purse: $635,000. Yardage: 6,624; Par: 72Wednesdays Four-Ball Match Play Men Group ABritain 1, halved Spain 2 Sweden 2, def. Sweden 1, 1 upGroup BBritain 3, def. Britain 2, 4&3 Italy 2, def. Ireland, 2&1Group CSpain 1, def. Portugal, 2&1 Poland, def. Denmark, 1 upGroup DNorway, def. Italy 1, 4&3 Iceland, def. Belgium, 6&5Women Group ABritain 1, def. Spain, 5&4 Germany 2, def. Belgium, 5&3Group BFrance 1, def. Germany 1, 4&3 France 2, def. Sweden 2, 2&1Group CBritain 3, def. Iceland, 5&4 Finland, def. Austria, 3&2Group DBritain 2, def. Sweden 1, 3&2 Sweden 3, def. Norway, 5&4Thursdays Four-Ball Match Play Group ABritain 1, def. Sweden 1, 6&5 Spain 2, def. Sweden 2, 1 upGroup BItaly 2, def. Britain 2, 2&1 Britain 3, def. Ireland, 2&1Group CSpain 1, def. Poland, 2&1 Portugal, def. Denmark, 2&1Group DNorway, def. Belgium, 2 up Iceland, def. Italy 1, 2&1Women Group ABritain 1, def. Germany 2, 4&3 Spain, halved BelgiumGroup BFrance 1, halved France 2 Sweden 2, def. Germany 1, 3&2Group CBritain 3, def. Austria, 5&3 Iceland, halved FinlandGroup DBritain 2, def. Norway, 1 up Sweden 1, def. Sweden 3, 5&4Fridays Four-Ball Match Play Group ASweden 2, def. Britain 1, 3&2 Spain 2, def. Sweden 1, 3&2, Spain 2 advanced to semi“ nalsGroup BIreland, def. Britain 2, 4&3 Britain 3, def. Italy 2, 1 up, Italy 2 advanced to semi“ nalsGroup CDenmark, def. Spain 1, 4&3, Spain 1 advanced to semi“ nals Portugal, def. Poland, 5&3Group DItaly 1, def. Belgium, 4&3 Iceland, def. Norway, 2 up, Iceland advanced to semi“ nalsWomen Group ABritain 1, def. Belgium 4&2, Britain 1 advanced to semi“ nals Germany 2, def. Spain, 1 upGroup BSweden 2, def. France 1, 4&3 France 2, def. Germany 1, 1 up, France 2 advanced to semi“ nalsGrou p C Britain 3, halved Finland, Britain 3 advanced to semi“ nals Iceland, halved AustriaGroup DSweden 3, def. Britain 2, 2 up, Sweden 3 advanced to semi“ nals Norway, def. Sweden 1, 2&1U.S.G.A.U.S. WOMENS AMATEURFridays leaders at The Golf Club of Tennessee, Kingston Springs, Tenn. Yardage: 6,275; Par: 71 Quarter“ nalsKristen Gillman, Austin, Texas (140) def. Lucy Li, Redwood Shores, Calif. (133), 19 holes Kaylee Benton, Litch“ eld Park, Ariz. (139) def. Jaclyn Lee, Canada (136), 3 and 2 Lauren Stephenson, Lexington, S.C. (141) def. Lauren Greenlief, Ashburn, Va. (137), 2 and 1 Jiwon Jeon, South Korea (141) def. Gurleen Kaur, Houston, Texas (142), 19 holesWEB.COM TOURELLIE MAE CLASSICFridays leaders at TPC Stonebrae, Hayward, Calif. Purse: $600,000. Yardage: 7,024; Par: 70 (35-35)Second RoundLee Hodges 66-62„128 Chris Killmer 63-65„128 Tyler McCumber 63-66„129 Corey Pereira 64-65„129 Chris Williams 65-65„130 Jared du Toit 66-65„131 Carter Jenkins 66-65„131 Charles Wang 65-66„131 Jonathan Garrick 63-69„132 Jeremy Paul 64-69„133 Greyson Sigg 68-65„133 Brad Miller 67-66„133 Timothy Madigan 68-66„134 Scott Kelly 68-66„134 Sam Fidone 67-67„134 Joseph Harrison 68-66„134 Grady Brame Jr. 67-67„134 Zach Foushee 67-67„134 Ryan Williams 65-69„134 Michael Schoolcraft 68-66„134 Myles Lewis 65-70„135 Matthew Picanso 65-70„135 Danny Walker 68-67„135 Zach Wright 67-68„135 Matt Marshall 67-68„135 Wes Heffernan 68-67„135 Ben Polland 66-69„135 Mathias Dahl 67-68„135 Chris Hickman 66-69„135 Anthony Maccaglia 68-67„135 Yannik Paul 70-66„136 Max Greyserman 73-63„136 Chad McCann 72-64„136 Scott Secord 71-65„136 Jared Bettcher 69-67„136 Michael Gellerman 67-69„136 Daniel Iceman 69-67„136 Hunter Stewart 68-68„136 Charlie Kern 68-68„136 David S. Bradshaw 65-71„136 Jake Knapp 69-67„136 David Pastore 66-70„136 Jake Mondy 72-65„137 Theo Humphrey 67-70„137 Justin Doeden 70-67„137 Riley Wheeldon 69-68„137 Evan Bowser 68-69„137 JD Tomlinson 70-67„137 Blake Olson 68-69„137 Scott Wolfes 67-70„137 Paul Park 70-67„137 Mathew Goggin 67-70„137 Patrick Fishburn 70-67„137 Brendon Jelley 67-70„137 Brad Fritsch 68-69„137 Jake Shuman 71-66„137 Austin Quick 70-67„137 Byron Meth 69-68„137 Paul McConnell 70-68„138 Daniel Stringfellow 69-69„138 Alex Springer 67-71„138 Blake Sattler 69-69„138 Cody Blick 68-70„138 Andrew Dorn 71-67„138 Brett Lederer 69-69„138 Charlie Bull 70-68„138 Failed to make the cut Jimmy Beck 72-67„139 Derek Bard 73-66„139 Alexander Hicks 68-71„139 Brett Coletta 74-65„139 Jake Duvall 71-68„139 Brian Dwyer 71-68„139 Ben Geyer 69-70„139 Eric Banks 68-71„139 Will McCurdy 70-69„139 Andrew J. Funk 70-69„139 Damian Telles 69-70„139 Ian Davis 68-71„139 Matt Gilchrest 73-66„139 Jesse Smith 71-68„139 Alistair Docherty 69-70„139 Max Gilbert 71-68„139 Dawson Armstrong 69-70„139 Aaron Cockerill 71-68„139 Jake Kevorkian 67-72„139 Grant Hirschman 69-70„139 Taylor Pendrith 66-73„139 Ruben Sondjaja 71-69„140 Brinson Paolini 70-70„140 Jere Pelletier 68-72„140 T.T. Cr ouch 73-67„140 Olin Browne, Jr. 70-70„140 P.J. Samiere 71-69„140 Jack Newman 71-69„140 Zane Thomas 70-70„140 George Cunningham 69-71„140 Chandler Blanchet 67-73„140 Tyler Klava 71-69„140 Matthew NeSmith 74-67„141 Blake D. Trimble 69-72„141 Eric Onesi 71-70„141 Evan Holmes 68-73„141 Riley Fleming 71-70„141 Alexander Matlari 70-71„141 William Register 73-68„141 Paul Barjon 71-71„142 Dalton Ward 72-70„142 Lorens Chan 71-71„142 Daniel Kim 73-69„142 Casey Komline 73-69„142 Tanner Kesterson 70-72„142 Drew Weaver 72-70„142 James Love 70-72„142 Ryan Elmore 71-71„142 Russell Surber 69-73„142 Ben Grif“ n 72-71„143 Michael McGowan 74-69„143 Michael Gligic 74-69„143 Josh Hart 75-68„143 Easton Renwick 73-70„143 Carr Vernon 71-72„143 Ryan Snouffer 71-72„143 Eric Dietrich 71-72„143 Franklin Corpening 72-71„143 Greg Eason 76-67„143 Alex Chiarella 72-71„143 Christopher Pete“ sh 68-75„143 Cole Miller 73-71„144 Max Buckley 74-70„144 Brett Hogan 73-71„144 Dylan Wu 75-69„144 David Rose 72-72„144 Ben Corfee 77-67„144 Andrew Buchanan 73-71„144 Ian Holt 72-73„145 Sarosh Adi 73-72„145 Tee-K Kelly 72-73„145 Cory Churchman 75-70„145 Jake Johnson 75-70„145 Blair Hamilton 72-73„145 Tyler Salsbury 72-73„145 Andrej Bevins 74-71„145 Derek Barron 73-73„146 Mark Anguiano 71-75„146Jonathan Khan 75-71„146 Stoney Crouch 72-74„146 Tyson Alexander 72-74„146 Aaron Crawford 71-75„146 Andrew Levitt 76-71„147 Curtis Reed 79-68„147 Stephen Thomas 75-72„147 Zach Zaback 74-75„149 Zach Seabolt 75-74„149 Parker Dudley 77-74„151 Craig Dale 77-77„154 Wil Bateman 80-77„157AUTO RACINGNASCAR MONSTER ENERGY CUPCONSUMERS ENERGY 400Site: Michigan International Speedway, Brooklyn, Michigan.Fridays qualifyingCar number in parentheses 1. (11) Denny Hamlin, Toyota, 202.794 mph. 2. (18) Kyle Busch, Toyota, 202.731. 3. (4) Kevin Harvick, Ford, 202.100. 4. (20) Erik Jones, Toyota, 201.805. 5. (3) Austin Dillon, Chevrolet, 201.748. 6. (31) Ryan Newman, Chevrolet, 201.658. 7. (78) Martin Truex Jr., Toyota, 201.421. 8. (12) Ryan Blaney, Ford, 201.309. 9. (22) Joey Logano, Ford, 201.230. 10. (88) Alex Bowman, Chevrolet, 201.185. 11. (10) Aric Almirola, Ford, 200.524. 12. (41) Kurt Busch, Ford, 200.033. 13. (17) Ricky Stenhouse Jr., Ford, 200.842. 14. (21) Paul Menard, Ford, 200.814. 15. (1) Jamie McMurray, Chevrolet, 200.574. 16. (14) Clint Bowyer, Ford, 200.267. 17. (42) Kyle Larson, Chevrolet, 200.072. 18. (2) Brad Keselowski, Ford, 199.590. 19. (48) Jimmie Johnson, Chevrolet, 199.496. 20. (24) William Byron, Chevrolet, 199.231. 21. (9) Chase Elliott, Chevrolet, 199.077. 22. (43) Bubba Wallace, Chevrolet, 197.721. 23. (37) Chris Buescher, Chevrolet, 197.596. 24. (38) David Ragan, Ford, 197.439. 25. (47) AJ Allmendinger, Chevrolet, 197.352. 26. (6) Trevor Bayne, Ford, 197.298. 27. (13) Ty Dillon, Chevrolet, 197.298. 28. (95) Kasey Kahne, Chevrolet, 197.287. 29. (34) Michael McDowell, Ford, 196.512. 30. (32) Matt DiBenedetto, Ford, 196.383. 31. (00) Landon Cassill, Chevrolet, 195.567. 32. (72) Corey LaJoie, Chevrolet, 193.533. 33. (51) BJ McLeod, Chevrolet, 191.744. 34. (99) Gray Gaulding, Chevrolet, 190.446. 35. (15) Reed Sorenson, Chevrolet, 189.663. 36. (7) Garrett Smithley, Chevrolet, 188.344. 37. (66) Timmy Hill, Chevrolet, 185.648. 38. (96) Jeffrey Earnhardt, Toyota, 184.054. 39. (23) Blake Jones, Toyota, 182.315. 40. (19) Daniel Suarez, Toyota, 0.000.UPCOMING RACESNASCAR XFINITY ROCK N ROLL TEQUILA 170Site: Lexington, Ohio. Schedule: Today, practice, 1:35 p.m. & 4:05 p.m.; Saturday, qualifying, 11:30 a.m., race, 3 p.m., NBCSN.Track: Mid-Ohio Sports Car Course (road, 2.258 miles)Race distance: 169.35 miles, 75 laps. Last year: Sam Hornish came out of semiretirement to win from the pole. Last race: Joey Logano won Watkins Glen after also being the fastest in qualifying. Fast facts: Logano beat among others Christopher Bell, who had won the previous three races. Bell was attempting to become the “ rst series driver with four wins in a row since Sam Ard in 1983. ...Bell “ nished ninth, but he retained the series lead at 22 points over Cole Custer. Daniel Hemric and Elliott Sadler are in third and fourth place respectively. ... NASCAR Hall of Famer Bill Elliott, 62, is set for a one-off X“ nity start at Road America on Aug. 25. Elliott hasnt run a NASCAR event in six years. Next race: Food City 300, Aug. 17, Bristol Motor Speedway. Online: www.nascar.com NASCAR CAMPING WORLD TRUCK CORRIGAN OIL 200Site: Brooklyn, Michigan. Schedule: Today, practice, 1:05 & 3:05 p.m., FS1; Saturday, qualifying, 9:30 a.m., (FS1), race, 1 p.m., FS1 Track: Michigan International Speedway. Race distance: 200 miles, 100 laps. Last year: Bubba Wallace took “ rst in his only truck race of 2017. Last race: Busch won at Pocono for the 51st time in a NASCAR truck, tying him with Ron Hornaday Jr. for the most all time. Fast facts: Buschs truck numbers are astounding. He has won 51 times in just 145 starts, with 93 top-5s and 114 top-10s. Slowing down in the series hasnt been an issue for Busch either. Busch has just 20 starts since 2015, and yet hes won nine of them. ...Johnny Sauter enters Michigan with a 65-point lead over Noah Gragson. Next race: UNOH 200, August 16, Bristol Motor Speedway. Online: www.nascar.com VERIZON INDYCARLast race: Alexander Rossi won Mid-Ohio. Hes second in the standings, 46 points behind Scott Dixon. Next race: ABC Supply 500, Aug. 19, Pocono Raceway, Long Pond, Pennsylvania. Online: www.indycar.comSOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 14 4 6 48 50 28 New York Red Bulls 14 6 2 44 44 23 New York City FC 13 5 5 44 45 29 Columbus 10 7 6 36 30 29 Montreal 9 13 2 29 30 40 New England 7 7 8 29 36 35 Philadelphia 8 11 3 27 29 37 Orlando City 7 14 2 23 35 54 Toronto FC 6 11 5 23 37 41 Chicago 6 13 5 23 35 48 D.C. United 4 9 6 18 30 36 WESTERN CONFERENCE W L T PTS GF GA FC Dallas 12 4 6 42 36 28 Portland 10 3 7 37 33 25 Sporting Kansas City 10 6 6 36 40 30 Los Angeles FC 10 6 6 36 45 37 Los Angeles Galaxy 10 8 5 35 44 38 Real Salt Lake 10 9 4 34 33 40 Vancouver 8 9 6 30 36 46 Seattle 8 9 5 29 24 25 Minnesota United 9 13 1 28 36 46 Houston 7 9 6 27 39 33 Colorado 5 12 5 20 27 37 San Jose 3 12 7 16 32 41 3 points for victory, 1 point for tieTodays GamesHouston at Columbus, 7:30 p.m. Philadelphia at New England, 7:30 p.m. New York Red Bulls at Chicago, 8:30 p.m. San Jose at Colorado, 9 p.m. Montreal at Real Salt Lake, 10 p.m. Minnesota United at Los Angeles Galaxy, 10:30 p.m. Sporting Kansas City at Los Angeles FC, 10:30 p.m. Vancouver at Portland, 11 p.m.Sundays GamesNew York City FC at Toronto FC, 4 p.m. Orlando City at D.C. United, 8 p.m. FC Dallas at Seattle, 10 p.m.Tuesday, Aug. 14Colorado at Los Angeles Galaxy, 10:30 p.m.Wednesday, Aug. 15Portland at D.C. United, 8 p.m. Real Salt Lake at Los Angeles FC, 10 p.m.Saturday, Aug. 18Los Angeles Galaxy at Seattle, 4 p.m. New York Red Bulls at Vancouver, 7 p.m. New York City FC at Philadelphia, 7 p.m. Chicago at Montreal, 7:30 p.m. Minnesota United at FC Dallas, 8 p.m. Portland at Sporting Kansas City, 8:30 p.m. Real Salt Lake at Houston, 9 p.m. Toronto FC at San Jose, 10 p.m.Sunday, Aug. 19Columbus at Atlanta United FC, 4 p.m. New England at D.C. United, 7:30 p.m. Colorado at Los Angeles FC, 10 p.m.U.S. OPEN CUPAll times Eastern SEMIFINALS Wednesdays GamesPhiladelphia Union (MLS) 3, Chicago Fire (MLS) 0 Houston Dynamo (MLS) 3, Los Angeles FC (MLS) 3, Houston advances 7-6 on penalty kicksCHAMPIONSHIP Wednesday, Sept. 26Philadelphia Union (MLS) at Houston Dynamo (MLS), TBANATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 15 1 5 50 44 16 Seattle 9 4 6 33 22 15 Orlando 8 6 6 30 29 28 Portland 8 6 5 29 30 24 Chicago 7 4 8 29 27 23 Utah 7 6 7 28 17 19 Houston 6 8 5 23 23 30 Washington 2 14 4 10 11 28 Sky Blue FC 0 13 4 4 14 34 3 points for victory, 1 point for tie.Fridays GameNorth Carolina 1, Chicago 1, tieTodays GamesSeattle at Utah, 3:30 p.m. Houston at Sky Blue FC, 7 p.m. Portland at Orlando, 7:30 p.m. Wednesday, Aug. 15Chicago at Seattle, 10:30 p.m.Friday, Aug. 17Washington at Houston, 8:30 p.m.PRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE W L PCT. GB x-Atlanta 20 10 .667 „ x-Washington 19 11 .633 1 x-Connecticut 17 12 .586 2 Chicago 10 19 .345 9 New York 7 22 .241 12 Indiana 5 24 .172 14WESTERN CONFERENCE W L PCT. GB x-Seattle 23 8 .742 „ x-Los Angeles 18 12 .600 4 x-Minnesota 17 13 .567 5 x-Phoenix 16 14 .533 6 Dallas 14 15 .483 8 Las Vegas 12 18 .400 10 x-clinched playoff spotWednesdays GamesLos Angeles 82, New York 81 Connecticut 101, Dallas 92Thursdays GamesWashington 100, Seattle 77 Atlanta 79, Los Angeles 73 Minnesota 89, Las Vegas 73Todays GamesConnecticut at Chicago, 9 p.m. Indiana at Phoenix, 10 p.m.Saturdays GamesDallas at Atlanta, 2 p.m. Indiana at Las Vegas, 10:30 p.m.TENNISATP WORLD TOURROGERS CUP (U.S. Open Series)Friday at Aviva Centre, Toronto Purse: $5.32 million (Masters 1000) Surface: Hard-OutdoorMens Singles Quarter“ nalsKevin Anderson (4), South Africa, def. Grigor Dimitrov (5), Bulgaria, 6-2, 6-2. Stefanos Tsitsipas, Greece, def. Alexander Zverev (2), Germany, 3-6, 7-6 (11), 6-4.Mens Doubles Quarter“ nalsOliver Marach, Austria, and Mate Pavic (1), Croatia, def. Jean-Julien Rojer, Netherlands, and Horia Tecau (7), Romania, 6-7 (5), 7-5, 10-6. Raven Klaasen, South Africa, and Michael Venus, New Zealand, def. Mike Bryan and Jack Sock (4), United States, 7-6 (5), 6-4. Nikola Mektic, Croatia, and Alexander Peya, Austria, def. Kevin Anderson, South Africa, and Novak Djokovic, Serbia, 7-5, 7-5.THURSDAYS RESULTS Mens Singles Third RoundGrigor Dimitrov (5), Bulgaria, def. Frances Tiafoe, United States, 7-6 (1), 3-6, 7-6 (4). Kevin Anderson (4), South Africa, def. Ilya Ivashka, Belarus, 7-5, 6-3. Stefanos Tsitsipas, Greece, def. Novak Djokovic (9), Serbia, 6-3, 6-7 (5), 6-3. Alexander Zverev (2), Germany, def. Daniil Medvedev, Russia, 6-3, 6-2. Marin Cilic (6), Croatia, def. Diego Schwartzman (11), Argentina, 6-3, 6-2. Karen Khachanov, Russia, def. John Isner (8), United States, 7-6 (5), 7-6 (1). Robin Haase, Netherlands, def. Denis Shapovalov, Canada, 7-5, 6-2. Rafael Nadal (1), Spain, def. Stan Wawrinka, Switzerland, 7-5, 7-6 (4).Mens Doubles Second RoundOliver Marach, Austria, and Mate Pavic (1), Croatia, def. Grigor Dimitrov, Bulgaria, and David Gof“ n, Belgium, wal kover. Raven Klaasen, South Africa, and Michael Venus, New Zealand, def. Lukasz Kubot, Poland, and Marcelo Melo (5), Brazil, 6-3, 5-7, 11-9. Mike Bryan and Jack Sock (4), United States, def. Feliciano Lopez and Marc Lopez, Spain, 7-6 (3), 6-3. Jean-Julien Rojer, Netherlands, and Horia Tecau (7), Romania, def. Ben Mclachlan, Japan, and Matwe Middelkoop, Netherlands, 6-3, 3-6, 10-5. Nikola Mektic, Croatia, and Alexander Peya, Austria, def. Jamie Murray, Britain, and Bruno Soares (6), Brazil, 6-4, 6-4. Kevin Anderson, South Africa, and Novak Djokovic, Serbia, def. Pierre-Hugues Herbert and Nicolas Mahut (3), France, 4-6, 6-4, 10-7. Sam Querrey and Rajeev Ram, United States, def. Juan Sebastian Cabal and Robert Farah (8), Colombia, 7-5, 4-6, 10-8. Henri Kontinen, Finland, and John Peers, Austalia, def. Pablo Carreno Busta, Spain, and Joao Sousa, Portugal, 7-5, 6-1.WTA TOURCOUPE ROGERS (U.S. Open Series)Friday at Stade IGA, Montreal; Purse: $2.82 million (Premier); Surface: Hard-OutdoorWomens Singles Quarter“ nalsAshleigh Barty (15), Australia, def. Kiki Bertens, Netherlands, 6-3, 6-1. Sloane Stephens (3), United States, def. Anastasija Sevastova, Latvia, 6-2, 6-2.Womens Doubles Quarter“ nalsNicole Melichar, United States, and Kveta Peschke (7), Czech Republic, def. Timea Babos, Hungary, and Kristina Mladenovic (3), France, 2-6, 6-3, 10-6. Andreja Klepac, Slovenia, and Maria Jose Martinez Sanchez (6), Spain, def. Kiki Bertens, Netherlands, and Katarina Srebotnik, Slovenia, 6-3, 5-7, 10-8. Ashleigh Barty, Australia, and Demi Schuurs (8), Netherlands, def. Shuko Aoyama, Japan, and Lidziya Marozava, Belarus, 6-2, 6-4.THURSDAYS RESULTS Womens Singles Second RoundJohanna Konta, Britain, def. Victoria Azarenka, Belarus, 6-3, 6-1. Simona Halep (1), Romania, def. Anastasia Pavlyuchenkova, Russia, 7-6 (9), 4-6, 7-5. Venus Williams (13), United States, def. Sorana Cirstea, Romania, 7-6 (4), 6-4. Aryna Sabalenka, Belarus, def. Caroline Wozniacki (2), Denmark, 5-7, 6-2, 7-6 (4).Third RoundSloane Stephens (3), United States, def. Carla Suarez Navarro, Spain, 6-2, 7-5. Ashleigh Barty (15), Australia, def. Alize Cornet, France, 7-6 (3), 6-4. Anastasija Sevastova, Latvia, def. Julia Goerges (10), Germany, 6-3, 7-6 (2). Kiki Bertens, Netherlands, def. Petra Kvitova (8), Czech Republic, 6-3, 6-2. Elina Svitolina (5), Ukraine, def. Johanna Konta, Britain, 6-3, 6-4. Caroline Garcia (6), France, def. Maria Sharapova, Russia, 6-3, 6-2. Elise Mertens (14), Belgium, def. Aryna Sabalenka, Belarus, 2-6, 7-6 (1), 6-0. Simona Halep (1), Romania, def. Venus Williams (13), United States, 6-2, 6-2.Womens Doubles Second RoundShuko Aoyama, Japan, and Lidziya Marozava, Belarus, def. Barbora Krejcikova and Katerina Siniakova (1), Czech Republic, 4-6, 7-6 (6), 10-8. Andreja Klepac, Slovenia, and Maria Jose Martinez Sanchez (6), Spain, def. Johanna Konta, Britain, and Zhang Shuai, China, walkover. Timea Babos, Hungary, and Kristina Mladenovic (3), France, def. Chan Hao-ching, Taiwan, and Yang Zhaoxuan, China, wal kover. Ashleigh Barty, Australia, and Demi Schuurs (8), Netherlands, def. Lyudmyla Kichenok, Ukraine, and Jelena Ostapenko, Latvia, 6-3, 6-4. Eugenia Bouchard, Canada, and Sloane Stephens, United States, def. Kirsten Flipkens, Belgium, and Daria Gavrilova, Australia, 6-0, 6-3.TRANSACTIONSBASEBALLAmerican Lea g ue LOS ANGELES ANGELS „ Placed OF Mike Trout on the 10-day DL, retroactive to Monday, Aug. 6. OAKLAND ATHLETICS „ Activated RHP Fernando Rodney. Designated RHP Chris Hatcher for assignment. Assigned LHP Jerem y Bleich outright to Nashville (PCL).National LeagueCHICAGO CUBS „ Signed LHP Jorge De La Rosa. Transferred RHP Yu Darvish to the 60-day DL. Optioned LHP Randy Rosario to Iowa (PCL). PHILADELPHIA PHILLIES „ Acquired 1B Justin Bour and cash from Miami for LHP McKenzie Mills.Midwest LeagueQUAD CITIES RIVER BANDITS „ Announced INF Alfredo Angarita was transferred to Fresno (PCL).American AssociationCLEBURNE RAILROADERS „ Signed C Paul Ludden.Atlantic LeagueLONG ISLAND DUCKS „ Activated LHP Jake Fisher. Placed RHP John Brownell on the inactive list.Can-Am LeagueNEW JERSEY JACKALS „ Signed RHP Ricky Schafer. TROIS-RIVIERES AIGLES „ Signed RHP Isaac Gil and LHP Trey Robledo.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Signed CB Tim Scott to a one-year contract. CINCINNATI BENGALS „ Waived OT Austin Fleer and HB Ray Lawry.HOCKEYNational Hockey LeagueDETROIT RED WINGS „ Re-signed C Dylan Larkin to a “ ve-year contract.COLLEGESDISTRICT COLUMBIA „ Announced womens basketball F Patricia Albert and C Alexis Taylor have tranferred from Coppin State and G Etalyia Vogt has transferred from Towson. RHODE ISLAND COLLEGE „ Named Alex Moore womens assistant basketball coach. SAN FRANCISCO „ Named Pat McCurry cross country and track and “ eld coach. TENNESSEE „ Signed womens basketball coach Holly Warlick to a three-year contract extension through the 2021-22 season.NADIAN FOOTBALL LEAGUEAll times Eastern EAST DIVISION W L T PTS PF PA Ottawa 4 3 0 8 176 168 Hamilton 3 4 0 6 181 147 Toronto 2 5 0 4 137 220 Montreal 1 6 0 2 103 242 WEST DIVISION W L T PTS PF PA Calgary 7 0 0 14 206 87 Edmonton 5 3 0 10 221 198 Winnipeg 4 3 0 8 239 147 Saskatchewan 3 4 0 6 151 175 B.C. 3 4 0 6 157 188Thursdays GameBC 31, Edmonton 23Fridays GameHamilton at Winnipeg, lateTodays GameMontreal at Ottawa, 8 p.m.Friday, Aug. 17Ottawa at Winnipeg, 8:30 p.m.Saturday, Aug. 18BC at Toronto, 4 p.m. Montreal at Edmonton, 9 p.m.Sunday, Aug. 19Calgary at Saskatchewan, 7 p.m.BOXINGSCHEDULEAug. 11At Avalon Theater, Hollywood, Calif., Jesus Rojas vs. Joseph Diaz, Jr., 12, for Rojas WBA World featherweight title.Aug. 16At Tokyo, Ryosuke Iwasa vs. T.J. Doheny, 12, for Iwasas IBF junior featherweight title.Aug. 17At Fantasy Spring Resort Casino, Indio, Calif. (ESPN2), Andrew Cancio vs. Dardan Zenunaj, 10, junior lightweights.Aug. 18At Cebu City, Philippines, Donnie Nietes vs. Aston Palicte, 12, for vacant WBO junior bantamweight title. At Belfast, Northern Ireland, Carl Frampton vs. Luke Jackson, 12, for Framptons WBO interim featherweight title; Cristofer Rosales vs. Paddy Barnes, 12, for Rosales WBC ” yweight title; Tyson Fury vs. Francesco Pianeta, 10, heavyweights. At the Sands Bethlehem (Pa.) Casino and Event Center, Sullivan Barrera vs. Seanie Monaghan, 10, light heavtweights. At Ocean Resort Casino, Atlantic City, N.J. (ESPN), Bryant Jennings vs. Alexander Dimitrenko, 12, heavyweights; Jesse Hart vs. Mike Gavronski, 10, for Harts NABF super middleweight title.Aug. 25At Gila River Arena, Glendale, Ariz. (ESPN), Raymundo Beltran vs. Jose Pedraza, 12, for Beltrans WBO lightweight title; Isaac Dogboe vs. Hidenori Otake, 12, for Dogboes WBO junior featherweight title.Sept. 8At Barclays Center, Brooklyn, N.Y. (SHO), Danny Garcia vs. Shawn Porter, 12, for the vacant WBC World welterweight title; Yordenis Ugas vs. Cesar Barrionuevo, 10, welterweights; Adam Kownacki vs. Charles Martin, 10, heavyweights.Sept. 14At Save Mart Center, Fresno, Calif. (ESPN), Jose Ramirez vs. Antonio Orozco, 12, for Ramirezs WBC junior welterweight title.Sept. 15At T-Mobile Arena, Las Vegas (PPV), Gennady Golovkin vs. Canelo Alvarez, 12, for Golovkins WBC and WBA middleweight titles.Sept. 22At Wembley Stadium, London, Anthony Joshua vs. Alexander Povetkin, 12, for Joshuas IBF/ WBA/WBO heavyweight title.Sept. 29At Cologne, Germany, Manuel Charr vs. Fres Oquendo, 12, for Charrs WBA World heavyweight title.CALENDARMLBAug. 31 „ Last day to be contracted to an organization and be eligible for postseason roster. Oct. 2-3 „ Wild-card games. November TBA „ Deadline for teams to make qualifying offers to their eligible former players who became free agents, “ fth day after World Series. November TBA „ Deadline for free agents to accept qualifying offers, 15th day after World Series. Nov. 6-8 „ General managers meetings, Carlsbad, Calif. Nov. 8-15 „ All-Star tour of Japan. Nov. 30 „ Last day for teams to offer 2019 contracts to unsigned players on their 40-man rosters. Dec. 9 „ Hall of Fame Todays Game committee vote announced, Las Vegas. Dec. 10-13 „ Winter meetings, Las Vegas.2019Jan. 11 „ Salary arbitration “ gures exchanged. Feb. 1-20 „ Salary arbitration hearings, St. Petersburg, Fla. March 20-21 „ Opening series, Seattle vs. Oakland at Tokyo. June 29-30 „ New York Yankees vs. Boston at London.NBASept. 7 „ Basketball Hall of Fame Class of 2018 enshrinement ceremony, Spring“ eld, Mass.NFLSept. 6 „ Regular season opens.NHLSept. 13 „ Training camps open. Oct. 3 „ Regular season begins.

PAGE 45

Page 6 SP www.yoursun.com Saturday, August 11, 2018 / The SunUSF FOOTBALLBarrington joins Bulls football radio teamBY JOEY KNIGHTTampa Bay TimesUSF announced Friday that former Bulls LB Sam Barrington will join its official radio broadcast team this season as analyst. Barrington, a Packers seventh-round draft pick in 2013 who recently wrapped up a half-decade NFL career, replaces Mark Robinson, who stepped down after 21 seasons in the booth. Barrington joins Jim Louk, the only play-byplay man in program history. We are thrilled to have Sam Barrington join Jim Louk and our radio team on broadcasts of USF football,Ž new USF vice president of athletics Michael Kelly said in a school news release. I think Bulls fans will be very excited to have the voice of such a respected and well-loved former member of our program join our weekly game broadcasts and radio show. Sam brings not only a wealth of football knowledge but great insight and perspective on our program, and we are excited to welcome him back to the team.Ž Barrington, who lettered four seasons for USF (2009-12), remains 10th on the programs career tackles list (258). His vagabond NFL career included stints on the official rosters of the Packers, Chiefs and Saints. The school also announced former Times and Tampa Tribune sports reporter Joey Johnston returns for his second year as sideline reporter. Rock Riley, who currently hosts an afternoon sports-talk show on 1040-AM, again joins Jim Lighthall and Darek Sharp on the preand post-game shows. USF opens its season at home Sept. 1 against Elon. Kickoff is at 6 p.m.TAMPA BAY TIMES FILEFormer USF linebacker Sam Barrington (36) remains No. 10 on the schools career tackles list (258). Associated PressNEW YORK „ LeBron James will make his one and only visit to Cleveland on Nov. 21 when the Los Angeles Lakers play the Cavaliers in the fourtime MVPs home state. The NBA released its complete regular season schedule Friday, two days after announcing the leagues national TV schedule The regular season tips off Oct. 16 with Philadelphia visiting Boston and Oklahoma City at Golden State. The season concludes April 10. Defending champion Golden State will play Houston for the first time since their Western Conference final went seven games on Nov. 15, while Toronto visits San Antonio on Jan. 3 in the first game between the teams since their big deal swapping DeMar DeRozan for Kawhi Leonard. Utah and Orlando will play in Mexico City on Dec. 15, while the New York Knicks and Washington Wizards will play the NBAs ninth regularseason game in London on Jan. 17. The league is starting the season earlier in its push to limit the number of back-to-back games with teams averaging just 13.3 back-to-backs, a drop of 31 percent from 2014-15 when the average was 19.3 per team. No team will play four games in five days for a second straight season and for the first time ever no team will play eight games in a 12-day span.NBA SCHEDULELeBron James returns to Cleveland with Lakers on Nov. 21BY DOUG FEINBERGAssociated PressNEW YORK „ Maya Moore and the Minnesota Lynx are back in the postseason. The defending champions still have a long way to go to get a bye or two in the first round. The Lynx reached the playoffs for the eighth consecutive year with Thursday nights win over Las Vegas. Seven teams have clinched playoff berths while Dallas isnt far off from claiming that final position despite losing six consecutive games. The Wings still hold a 2 game lead over Las Vegas. Only four games separate the secondthrough seventh-place teams with nine days left in the regular season. The Lynx are currently in sixth. Theyve had a bye to the semifinals in each of the two years that the league has used the new playoff format where the first two rounds are one-and-done games. Minnesota is chasing Seattle, which locked up a bye to the semifinals Thursday despite losing in Washington. The Storm have the best record in the league (23-8). Atlanta currently holds the two seed, but lost star Angel McCoughtry for the season with a knee injury. Even without her, the Dream found a way to win a crucial game against Los Angeles on Thursday night. It also gave Atlanta the head-to-head tiebreaker with the Sparks. Washington and Los Angeles are currently in third and fourth place, which would give them a bye to the second round. Connecticut, Minnesota, Phoenix and Dallas round out the top eight teams going into the leagues final stretch of the regular season. The Sun might have the most favorable schedule with just one more road game against Chicago on Friday night. Connecticut will play the final four games at home, where it is 9-4 this season. The Mercury play all four of their remaining games at home, where they are a surprising 5-8 this season. Phoenix is in danger of being under .500 at home for the first time since 2012. That was the only season in the last 15 years the Mercury didnt have a winning mark at home. The Wings are certainly backing into the playoffs and may be without All-Star center Liz Cambage for their key upcoming road trip that begins Saturday in Atlanta. The Australian took a hard hit to the neck, falling and hitting her head on the floor against Connecticut on Wednesday. She played for a few minutes after getting hurt. But when a timeout was called, she walked to the bench, sat down and covered her face before going back to the locker room. Cambage is leading the league in scoring at 23.0 points a game. BASKETBALLOnly 1 spot left in W NBA playo s, but seeds up for grabs BY JOEDY MCCREARYAssociated PressDuke freshman R.J. Barrett is ready for his homecoming games „ and his college career hasnt even formally begun yet. The native of Canada figures to be the center of attention when the Blue Devils play three exhibition games north of the border, beginning next week in Barretts hometown outside Toronto and also near Montreal. Barrett says its very surrealŽ that his debut in a Duke uniform will come in his hometown of Mississauga, Ontario, where the Blue Devils will play twice. While there are plenty of potential distractions for the top-rated recruit, Barrett says his new teammates will keep him focused. Barrett is the centerpiece of the nations consensus No. 1 recruiting class. Its not hard for me, because we have a lot of guys on the team „ they keep me grounded, they keep me going,Ž Barrett said Friday. Everybody has something on their plate, so everybody just helps out.Ž The trip was scheduled in part as a team-building exercise to help a roster packed with the next wave of star freshmen blending with a core of returning players. All five starters are gone from a team that began last season at No. 1 and ended it with an overtime loss to Kansas in the Elite Eight. Two of those freshmen wont play due to injuries, but will travel with the team, coach Mike Krzyzewski said. Guard Tre Jones has a hip injury while Cameron Reddish is dealing with a strained groin, he said. The main thing is, its not so much the practice strategy, its to get to know our team „ and its not just the freshmen, its the upperclassmen, how much theyve improved since the end of the season,Ž Krzyzewski said. Weve done a lot of watching and weve been teaching individually, and then collectively, and then to use this time for individual growth and that will give us a better idea of what well start doing in September. ... This is all a learning thing and a team-building thing.Ž Itll also give Barrett a chance to show off in front of the home folks. Barrett, who attended schools in Canada before transferring to Montverde Academy in Florida for his senior year of high school, says his French is pretty goodŽ but a little rusty.Ž He played for the Canadian national team this summer, and grew up watching his godfather, Steve Nash, as well as Minnesota Timberwolves forward Andrew Wiggins, who he says kind of paved the way for us young guys in Canada.Ž He will play against Ryerson on Wednesday and the University of Toronto two days later. The Blue Devils also will play McGill on Aug. 19 just outside Montreal. We havent really been together for that long, so its a different kind of competition,Ž Barrett said. Itll definitely be a challenge.Ž Dukes Barrett ready for homecoming in Canadian tou r COLLEGE BASKETBALLAP PHOTOMontverde Academys R.J. Barrett shoots a free throw against Simeon Career Academy during a high school basketball game at the Hoophall Classic in Springfield,Mass., on Jan. 13. BY CIARAN FAHEYAssociated PressBERLIN „ Following in the footsteps of his older brothers, 17-yearold Jakob Ingebrigtsen of Norway became the youngest winner of the European Athletics Championships mens 1500 meters on Friday. Filip, the defending champion, and Henrik, the 2012 winner, tried to make it a family sweep of the medals but were pipped to silver and bronze by Polands Marcin Lewandowski and Britains Jake Wightman, respectively. Jakob won in 3 minutes, 38.10 seconds, while Henrik missed out on a medal by 0.25 seconds. Filip finished further back. In another race featuring brothers at Berlins Olympic Stadium, Britains Matthew Hudson-Smith won the 400 from Belgiums Borlee twins, Kevin and Jonathan, who took silver and bronze, respectively. Christin Hussong delighted the home fans by starting with a championship-record 67.9 meters in the javelin, effectively sealing Germanys third gold with her first throw. Pascal MartinotLagarde of France edged Russian rival Sergey Shubenkov in a photo finish to win the mens 110-meter hurdles in 13.17 seconds. Spains Orlando Ortega took bronze. Lea Sprunger of Switzerland turned 2016 bronze to gold in the womens 400 hurdles, while defending champion Nataliya Pryshchepa of Ukraine won the womens 800. World and Olympic champion Nafissatou Thiam of Belgium won the womens hepathlon ahead of Britains Katarina Johnson-Thompson and Germanys Carolin Schaefer. Schaefer sent best wishes to team-mates Louisa Grauvogel and Mareike Arndt, who missed the 800 the last event out of seven after their earlier involvement in a car crash on the way back to the team hotel. Russian high-jumper Mariya Lasitskene cleared 2 meters to win the womens competition ahead of Bulgarias Mirela Demireva. Germanys Marie-Laurence Jungfleisch appeared happiest with her bronze, however. EUROPEAN ATHLETIC CHAMPIONSHIPSIngebrigtsen, 17, follows brothers example to win Euro gold

PAGE 46

Stan Choe; J. Paschke € AP Source: Goldman Sachs *in the last decade, excluding 2008 Its beach and buyback season. August has traditionally been the hottest month of the year for companies repurchasing their own stock. If this month follows suit „ in whats expected to be the busiest year for buyback announcements in history „ it would provide big support for stocks at a time when investors are feeling antsy about trade wars and the threat of higher interest rates. Companies are one of the most important sources of demand for their own shares when mutual-fund investors and pension funds are busy selling. Over the last decade, August has accounted for 13 percent of all the money that companies have spent on buybacks over the year, according to Goldman Sachs. If they split the purchases up evenly, each month would account for 8 percent. This year, Goldman Sachs buyback desk estimates companies may authorize a record $1 trillion in repurchases, which would be a 46 percent surge from last year. A jump in profits is giving companies more financial power, thanks to lower tax rates and a growing economy. Warren Buffetts Berkshire Hathaway last month made it easier for the company to buy back its own stock, for example. It used to be able to buy shares only if they were below 120 percent of the stocks book value, which is how much accountants say the company is worth.Here come the buybacksPercent of annual repurchases, by month*Buyback boost: August ranks as the number one month for companies to repurchse their own shares. December November October September August July June May April March February January 4% 8 9 9 9 6 8 6 13 12 8 8 Source: Bureau of Economic Analysis Martin Crutsinger; Alex Nieves € APThe Bureau of Economic Analysis has released the annual revisions to its report on the gross domestic product, the economy  s total output of goods and services. This year  s report looked at the history of economic expansions in the post-World War II period. The current expansion which began in June 2009 is the second longest in history and will become the longest if it lasts past June of next year. But it is also the slowest, a fact that was not changed by the revisions which show GDP growing at an annual average of 2.2 percent, same as before. The BEA figures show that GDP growth has been trending lower since the boom years of the late 1940s when the country was emerging from the war. President Donald Trump has vowed to reverse this trend and boost GDP to 4 percent or better. Private economists believe a number of factors including weak productivity growth and the retirement of the baby boomers will keep that from happening. Here is a look at the new figures on average GDP growth in the 11 expansions that have occurred since the late 1940s.Slow growth but no boom P r i va t e econom i s t s b e li evea num b er o f factors including weak productivity growth and the retirement of the baby boomers will keep that from happening. Here is alook att h enew figures on average GDP growth in t h e 11 expansions t h at h ave occurre d since t h e l ate 1940s.0%2468 7.6% 4.0 4.9 5.1 4.3 4.3 4.3 3.6 2.9 2.2 5.5 Average annual GDP growth in economic expansions 49 Q4  53 Q2  54 Q2  57 Q3  58 Q2  60 Q2  61 Q1  69 Q4  70 Q4  73 Q4  75 Q1  80 Q1  80 Q3  81 Q3  82 Q4  90 Q3  91 Q1  01 Q3  01 Q4  07 Q4  09 Q2  17 Q4Top Weekly Exchange Traded Funds $0$550$1,100 Copper Gold Emerging-market stocks Asian stocks Investment-grade bonds European stocks High-yield bonds REITs Utilities stocks S&P 500 Health care stocks Oil Small-cap stocks Technology stocks 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poor  s 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through Aug. 91.5 0.5 -3.1 0.8 1.0 0.9 0.4 0.4 0.6 0.3 1.1 1.1 0.0 1.0Technology stocks posted the week  s largest gains and held onto the Derby  s no. 1 spot. Oil slumped badly, while Asian and emerging-market stocks rose more than 1 percent.$1,000Derby StocksBonds Commodities% $1,176 1,109 1,106 1,099 1,079 1,028 1,027 1,017 989 986 973 949 932 838AP Direx Russia Bear3x RUSS 23.14 +4.55 +24.5 +33.8 -31.7 DB Agri Long AGF 10.53 +1.53 +16.9 +13.8 -5.2 PwSh Crude Short SZO 59.95 +6.32 +11.8 +11.8 -33.8 Dir Dly Gold Bear3x DUST 30.51 +2.41 +8.6 +20.7 +5.4 Direxion GoldMinBear JDST 61.26 +4.85 +8.6 +19.9 -7.7 Citigroup Long GBP DGBP 29.69 +2.33 +8.5 +10.4 ... Etrac Alerian TotRtn AMUB 18.27 +1.38 +8.2 ... +1.2 Citigroup Long AUD DAUD 27.66 +1.95 +7.6 +5.0 ... CrSuisse Crude Oil OIIL 44.64 +2.77 +6.6 +5.7 ... Citigroup Long EUR DEUR 28.93 +1.77 +6.5 +10.1 ... Dirx DlyRtlBull3x RETL 48.07 +2.90 +6.4 +10.1 +78.4 JPMorg US Quality JQUA 27.75 +1.58 +6.0 ... ... Direxion DvMktBear3x DPK 13.17 +0.74 +6.0 +4.6 -16.1 Prsh Ulshrt Gold Min GDXS 16.82 +0.90 +5.6 +14.3 +6.1 Direx SOX Bear 3X SOXS 10.24 +0.51 +5.2 -3.9 -64.8 Ark Genomic Revolutn ARKG 30.76 +1.44 +4.9 -2.9 +36.9 Janus Small Cap JSML 43.80 +1.98 +4.7 +4.5 +29.3 Etrac MLP Infrastr MLPQ 39.70 +1.74 +4.6 +24.2 +10.8 DB Cmdty DblLg DYY 2.78 +0.12 +4.5 +5.7 -7.4 ProShs UltSht Europe EPV 32.20 +1.38 +4.5 +3.9 -10.3 Renaissance Intl IPO IPOS 23.37 +0.98 +4.4 +3.5 +8.5 Claymore CEF GS Conn GCE 16.20 +0.69 +4.4 +3.4 -0.8 Direxion REst Bear3x DRV 9.50 +0.40 +4.4 +1.0 -17.8 ProSh Ultra Telecom LTL 40.03 +1.68 +4.4 +3.1 -19.8 Direx China Bull 3x YINN 24.56 +0.98 +4.2 -2.6 -6.3 SPDR FactSet Innov XITK 99.57 +3.91 +4.1 -0.9 +37.1 MS MVectDShtEuro DRR 56.30 +2.24 +4.1 +5.4 +8.4 Invesco Consum Cyc PEZ 57.23 +2.13 +3.9 +1.8 +24.3 Amplify Online Retai IBUY 53.23 +1.95 +3.8 +1.0 +43.0 Direx SmCap Bull 2x SMLL 60.25 +2.21 +3.8 -0.1 +43.0 Global X China Engy CHIE 12.86 +0.46 +3.7 +0.9 +19.2 ETF Loncar Cancer CNCR 24.42 +0.87 +3.7 -2.5 +7.6 ProShs UltraShtAust CROC 51.62 +1.79 +3.6 +2.9 +12.6 Direxion 30-Yr 3x Sh TMF 18.97 +0.65 +3.5 -4.9 -11.5 E-Tracs AlerianNG40 MLPG 26.00 +0.85 +3.4 +12.5 +10.0 Etrac SP MLP Index MLPZ 46.20 +1.53 +3.4 +19.7 +12.9 US Nat Gas Fund UNG 24.13 +0.79 +3.4 +7.7 -6.3 Citigp Vel Inv Crde DWT 7.20 +0.24 +3.4 +5.6 -71.5 ProSh UltSh RealEst SRS 27.90 +0.90 +3.3 +1.5 -12.2 Fidelity Telecomm FCOM 30.28 +0.97 +3.3 +4.6 -0.9 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR European banks suffered steep losses as investors worried that financial turmoil in Turkey will spread to them. Banks fell as interest rates turned lower. The online discount retailer said a private equity firm is investing in its blockchain business. Stocks skidded Friday as investors worried about Turkey  s financial stability and how it might affect the global financial system. Investors sold stocks and bought U.S. dollars and government bonds. That sent bond yields lower, which hurts banks. 20 30 40 $50 MA JJ Overstock.comOSTK Close: $41.65 3.05 or 7.9% $18.35$89.80 Vol.: Mkt. Cap: 9.8m (6.9x avg.) $1.2 b 52-week range PE: Yield: ... ... 65 70 $75 MA JJ CitigroupC Close: $70.26 -1.72 or -2.4% $64.38$80.70 Vol.: Mkt. Cap: 20.2m (1.2x avg.) $176.8 b 52-week range PE: Yield: ... 2.6% 5 6 $7 MA JJ Banco SantanderSAN Close: $5.19 -0.18 or -3.4% $5.13$7.57 Vol.: Mkt. Cap: 17.3m (2.0x avg.) $16.9 b 52-week range PE: Yield: 11.2 5.8% Best Stocks One MonthBEST LARGE-CAP STOCKS Nektar Therapeutics NKTR 59.75 10.8 25.0 217.8 dd ... IAC InterActive IAC 193.00 26.4 24.9 73.4 73 0.7 DexCom Inc DXCM 123.35 0.0 22.8 72.2 dd ... Credit Acceptance CACC 436.74 -2.1 20.4 59.0 20 ... ICICI Bank Ltd IBN 9.51 6.4 20.4 8.1 ... 1.7 HCA Holdings Inc HCA 128.17 -1.5 20.3 65.4 19 ... Arconic Inc ARNC 20.81 -2.0 19.7 -14.8 dd 1.2 Energy Transfer Part ETP 22.99 -4.6 19.5 27.5 22 9.8 GrubHub Inc GRUB 130.42 3.4 17.6 133.7 cc ... Robert Half Intl RHI 79.32 2.7 17.5 83.3 29 1.4 Adv Micro Dev AMD 19.06 3.1 17.1 48.9 cc ... CF Industries CF 49.27 0.4 16.5 59.8 dd 2.4 Williams Cos WMB 31.79 2.1 16.4 8.0 12 4.3 Plains All Am Pipe PAA 27.27 6.9 15.9 33.5 35 7.2 Andeavor Logistics ANDX 49.54 7.6 15.7 6.6 25 8.3 Williams Partners LP WPZ 47.37 1.9 15.4 28.0 56 5.3 Cognex CGNX 52.67 -0.4 15.2 3.6 40 0.3 Neurocrine Biosci NBIX 118.46 2.1 15.1 117.9 dd ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Reata Pharmaceut RETA 64.09 -9.6 51.9 135.2 dd ... Supervalu Inc SVU 32.03 -0.6 46.1 40.3 16 ... Mallinckrodt plc MNK 31.10 28.7 43.6 -18.6 ... ... Endo Intl plc ENDP 15.65 28.3 40.7 99.4 dd ... CarGurus Inc CARG 51.87 16.4 40.6 ... cc ... SodaStream Intl SODA 126.28 8.5 40.1 105.8 44 ... Hertz Corp HTZ 19.50 22.6 38.3 11.0 ... ... Trede Desk Inc Cl A TTD 127.93 47.3 35.9 72.8 ... ... Belmond Ltd BEL 15.55 38.8 35.2 17.5 cc ... Core-Mark Holding Co CORE 31.54 28.7 34.3 9.3 38 1.3 LifePoint Health LPNT 64.55 -0.2 33.1 12.3 61 ... NMI Holdings NMIH 21.60 -0.5 31.7 78.8 15 ... G1 Therapeutics Inc GTHX 56.69 10.3 31.4 348.0 ... ... Medpace Holdings MEDP 58.70 -1.1 31.3 80.8 50 ... Boingo Wireless WIFI 30.43 4.1 30.8 60.4 dd ... Alteryx Inc AYX 55.03 28.4 30.7 149.8 ... ... Match Group Inc MTCH 50.82 34.2 30.7 162.7 52 ... Universal Logistics ULH 35.55 4.1 29.7 150.5 26 1.2BEST SMALL-CAP STOCKS Celgene rt CELGZ 2.45 43.3 276.9 0.0 ... ... Bridgepoint Educ BPI 12.91 -1.5 99.8 34.9 20 ... ARC Document Solu ARC 3.12 14.7 90.2 -18.4 21 ... Vitamin Shoppe Inc VSI 11.85 37.0 71.7 79.5 13 ... Attunity Ltd ATTU 19.27 10.6 53.9 173.7 dd ... eXp World Holdings EXPI 17.06 18.1 53.5 382.6 dd ... IntriCon Corp IIN 65.55 2.4 51.6 643.4 cc ... Ekso Bionics Hldgs EKSO 2.63 46.9 49.5 93.7 dd ... Hanwha Q Cell Co Lt HQCL 8.30 0.4 47.4 -2.0 21 ... AvroBio Inc AVRO 40.97 17.3 45.8 ... ... ... Habit Restaurants HABT 15.20 3.4 43.4 11.2 89 ... Health Ins Innov HIIQ 46.55 5.2 42.4 46.5 35 ... Vericel Corp VCEL 12.90 27.1 41.8 272.1 dd ... Inseego Corp INSG 2.76 42.3 41.5 122.0 dd ... RF Industries Ltd RFIL 10.90 10.1 40.6 456.8 25 0.7 Protagonist Thera PTGX 10.41 48.5 39.7 5.0 dd ... Container Store Grp TCS 11.38 4.4 39.3 140.7 23 ... Intelg Sys INS 12.90 22.0 37.2 257.4 dd ...Industry Rankings 1. Health Care -0.1 2.4 8.4 *^@ | 9975321 16.2 2. Financials -0.7 2.3 0.6 *^@ | 98763 13.1 3. Telecommunications 0.5 2.2 4.2 862 | -4.4 4. Industrials -0.5 1.3 2.0 *^@ | 9941 14.1 DJ Total Market index -0.2 1.1 3.9 *^@ | 9975432 16.4 5. Technology 0.4 0.8 4.7 *^@ | 9999764 30.5 6. Utilities -0.5 0.7 5.1 *%$#@!21 | -0.1 7. Consumer Services 0.9 0.4 7.6 *^@ | 9997321 22.7 8. Basic Material -0.8 0.3 -0.5 *^@ | 98654 11.9 9. Consumer Goods -1.6 -0.6 5.5 &^%$@64 | -1.1 10. Oil & Gas -0.3 -1.8 -1.6 *^@ | 9987543 19.8 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Banks -1.0 6.0 0.3 (*&^%@! | 8521 18.4 OFG Bancorp OFG +2.4 +16.2 +23.0 (*&^%@! | 99752 +74.3 TriState Capital Hld TSC +0.5 +13.2 +13.6 (*&^%@! | 876542 +31.3 Legacy Texas Fincl LTXB +0.1 +12.8 -0.4 (*&^%@! | 8 +16.1 Bank of Buttereld NTB +4.1 +12.7 +7.8 (*&^%@! | 987541 +59.2 Nonlife Insurance 0.9 4.3 1.9 (*&^%@! | 73 8.5 Atlas Fincl Hldgs AFH +23.2 +24.0 -5.5 *&^#!9431 | -33.7 Pro Assurance PRA +8.2 +23.8 +9.9 (*^$#!731 | -8.7 Univ Insur Hldgs UVE +1.2 +23.5 +30.6 (*&^%@! | 998765431 +95.7 Mercury Gen MCY +0.2 +19.4 +13.9 (*&@!65 | -6.0 Life Insurance -1.8 3.1 -1.3 (*&%#5432 | -3.8 Health Ins Innov HIIQ +5.2 +42.4 +63.6 (*&^%@! | 97653 +46.5 Primerica Inc PRI +2.1 +12.7 +25.1 (*&^%@! | 97654321 +47.9 AFLAC Inc AFL -0.2 +9.1 +2.8 (*&^%@! | 831 +16.7 CNO Financial CNO -3.9 +9.0 +7.1 (*^%#!65431 | -7.7 Real Estate -1.7 -0.9 4.1 (*&^%@! | 52 2.3 HFF Inc HF -0.7 +28.2 +29.7 (*&^%@! | 86542 +23.3 Exantas Capital Cp XAN +3.5 +16.9 +18.6 (*&^%@! | 7432 +9.8 NexPoint Resid Trust NXRT +1.3 +13.2 +15.3 (*&^%@! | 97521 +42.4Seritage Growth Prop SRG -0.3 +13.0 +29.5 (*&^%@! | 61 +4.2 General Financial -0.3 -1.0 -2.0 (*&^%@! | 86432 21.8 eXp World Holdings EXPI +18.1 +53.5 +10.9 (*&^%@! | 9996 +382.6 Ashford Inc AINC +5.4 +36.7 +8.8 (*&^%@! | 9864 +53.1 NMI Holdings NMIH -0.5 +31.7 +33.7 (*&^%@! | 9976532 +78.8 Wins Finance Hldgs WINS +130.7 +28.3 -45.0 9876521 | -62.4Financials sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, August 11, 2018

PAGE 47

A -:A-MarkPM Q AMRK .32 2.4 59 18.83 10.39 2 13.58 87 14.14 12.98 +.05 -7.3 AAC Hldgs N AAC 13.06 7.41 66 9.11 889 9.59 8.50 -.26 +1.2 AAON Q AAON .32f .8 49 40.25 29.05 157 39.00 1014 39.75 38.35 +.70 +6.3 AAR N AIR .30 .7 49.05 34.25 109 46.04 534 47.39 45.90 -.37 +17.2 ABB Ltd N ABB .76e 3.4 28.67 21.22 1307 22.59 8395 23.28 22.53 -.12 -15.8 ABM N ABM .70 2.3 19 45.12 28.17 607 30.88 2416 31.77 30.70 -.24 -18.1 AC Immun n Q ACIU 17.40 6.03 88 9.38 461 10.19 9.24 +.10 -26.7 ACI Wwde Q ACIW 28.00 20.23 371 27.16 2763 27.89 26.63 +.16 +19.8 ACM Rsc n Q ACMR 15.60 4.74 55 14.75 569 15.01 13.58 +.01 +181.0 ACNB Cp Q ACNB .92 2.7 19 36.00 24.45 5 34.00 30 34.55 33.25 +15.1 ADT Inc n N ADT 9.60 6.93 4929 8.90 21910 9.52 8.41 -.01 +13.8sAES Corp N AES .52 3.8 12 13.99 9.86 5187 13.56 38398 13.99 13.23 -.13 +25.2sAFLAC s N AFL 1.04 2.2 14 47.08 39.58 2350 46.48 10460 47.08 46.22 -.11 AG MtgeIT N MITT 2.00f 10.6 6 19.95 16.31 160 18.89 967 19.12 18.11 -.24 -.6sAG Mtg pfA N MITTpA 2.06 8.0 25.93 24.88 1 25.69 27 25.93 25.56 +.09 +1.3 AG Mtg pfB N MITTpB 2.00 7.8 25.73 24.50 4 25.55 21 25.69 25.46 -.07 +.9 AGCO N AGCO .60 1.0 26 75.95 56.36 747 59.21 4007 64.77 58.80 -3.34 -17.1 AGNC Inv Q AGNC 2.16 11.4 5 21.94 17.84 8612 18.99 28644 19.16 18.72 -.09 -5.9 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 1 25.91 38 25.92 25.80 +.06 +.3 AGNC pfC Q AGNCN 1.75 6.7 26.79 24.95 16 26.00 317 26.05 25.72 +.20 +1.1 AH Belo N AHC .32 7.2 5.80 4.25 27 4.43 151 4.45 4.25 +.08 -7.7 AK Steel N AKS 20 6.80 4.00 16012 4.31 54878 4.59 4.24 -.19 -23.9 ALJ Reg n Q ALJJ 3.75 1.42 28 2.10 142 2.12 1.95 +.10 -33.3sAMAG Ph Q AMAG 25.63 11.93 450 25.65 2929 25.90 23.00 +1.75 +93.6sAMC Ent N AMC .68m 3.9 18.35 10.80 1852 17.45 13180 18.35 16.55 +.30 +15.6 AMC Net Q AMCX 11 69.02 46.89 393 60.24 3142 61.56 59.32 -.33 +11.4 AMCON A DIT .72 .9 19 100.00 80.95 83.25 1 89.00 82.30 -5.75 -14.9 AMN Hlth N AMN 22 68.20 34.85 295 56.55 2256 58.00 52.00 +4.25 +14.8sANGI Hme Q ANGI 18.39 10.24 2760 19.66 8291 19.74 15.71 +3.62 +88.0 ANI Ph h Q ANIP 23 74.70 42.23 70 57.04 1441 65.83 49.76 -7.99 -11.5 ARC Docu N ARC 21 4.84 1.62 595 3.12 3085 3.34 2.77 +.40 +22.4 ARC Grp Q ARCW 2.95 1.80 11 1.98 84 2.14 1.85 -.18 -6.0 ARCAbio rs Q ABIO 2.00 .45 271 .66 2938 .79 .65 -.09 -50.9tASA Gold N ASA .04e .4 12.99 9.57 67 9.55 359 9.81 9.52 -.24 -15.6 ASLAN n Q ASLN 10.44 5.08 4 7.50 41 8.25 7.40 -.19 +33.7 ASML Hld Q ASML 1.71e .8 39 221.66 148.95 851 203.89 3406 215.00 202.65 -10.89 +17.3 ASV Hld n Q ASV 10.80 4.75 19 6.50 95 8.13 6.14 -.63 -36.0 AT&T Inc N T 2.00 6.2 6 39.80 30.13 21469 32.26 120744 32.53 31.97 -.01 -17.0 AT&T 66 n N TBB 26.72 24.13 151 24.74 805 24.83 24.65 -.03 -5.2 ATA Inc Q ATAI .41e 6.8 6.62 4.02 136 5.99 648 6.15 4.20 +1.44 +29.6sATN Intl Q ATNI .68 1.0 69.80 49.34 36 69.98 233 70.68 64.17 +5.44 +26.6 A10 Ntwks N ATEN 8.25 5.63 418 6.68 1082 6.78 6.44 -13.5 AU Optron N AUO .18e 4.76 3.31 859 4.22 5034 4.49 4.22 -.18 +14.0 AV Homes Q AVHI 6 22.03 14.65 130 21.40 597 21.50 21.33 +28.5 AVX Cp N AVX .46 2.3 21.48 14.51 611 19.79 4241 20.71 19.40 -.90 +14.4 AXA EqH n N EQH 22.25 19.90 1073 21.30 4643 22.21 21.11 -.66 -.4 AXT Inc Q AXTI 21 10.75 5.80 408 7.70 1708 8.00 7.60 -.10 -11.5 AZZ Inc N AZZ .68 1.3 23 56.05 39.50 90 53.35 603 54.65 52.30 -.25 +4.4 Aarons N AAN .12 .3 11 50.80 34.29 490 46.61 2217 48.24 45.81 +.61 +17.0 AbbottLab N ABT 1.12 1.7 27 65.90 48.05 3797 64.03 18416 65.50 63.87 -1.20 +12.2 AbbVie N ABBV 3.84 4.0 17 125.86 69.47 4397 95.80 30327 98.35 92.87 -.73 -.9 AbeonaTh Q ABEO 22.75 7.01 407 13.65 1785 15.20 13.60 -.45 -13.9 AberFitc N ANF .80 2.9 19 29.20 9.03 2315 27.14 10084 27.48 24.82 +2.20 +55.7tAbdAsPac A FAX .42 9.9 5.29 4.21 750 4.25 3713 4.29 4.21 -12.9 AbdAustEq A IAF .70e 11.5 6.77 5.85 36 6.11 201 6.21 6.06 -.01 -4.1 AbdnChile A CH .58e 8.3 9.64 6.76 134 6.98 369 7.15 6.95 -.10 -21.8 AbdGlbInc A FCO .84 10.6 9.48 7.81 67 7.95 179 8.16 7.95 -.16 -9.9tAbdJapnEq N JEQ .48e .7 9.89 8.39 4 8.37 35 8.55 8.34 -.17 -7.2 Ability rs Q ABIL 14.55 2.14 388 4.60 25439 8.57 2.73 +1.66 +4.5 Abiomed Q ABMD 450.93 144.01 379 377.83 2186 387.79 371.21 +.72 +101.6 Abraxas Q AXAS 32 3.27 1.52 1715 2.23 9999 2.45 2.11 -.15 -9.3 AcaciaC n Q ACIA 50.10 24.72 637 38.81 3717 39.26 37.00 +.88 +7.1 AcaciaTc Q ACTG .50 12.7 5.50 2.90 147 3.93 940 3.98 3.68 +.18 -3.1 AcadiaHlt Q ACHC 17 53.09 26.92 683 38.47 4921 41.88 38.26 -2.41 +17.9tAcadiaPh Q ACAD 41.20 12.77 4294 14.92 27349 15.56 12.77 -.30 -50.4 AcadiaRlt N AKR 1.08 4.1 46 30.63 21.34 285 26.63 1930 27.67 26.46 -.87 -2.7tAcasti g rs Q ACST 3.36 .51 510 .51 1634 .58 .50 -.07 -46.2 AccelrDiag Q AXDX 30.35 16.75 123 22.25 1650 23.45 19.85 +.85 -15.1 Acceleron Q XLRN 50.00 31.80 255 47.50 1564 48.17 42.70 +4.45 +11.9 Accenture N ACN 2.66 1.7 26 168.95 127.26 1354 160.68 7636 161.91 159.58 +.31 +5.0 AccessNt Q ANCX .64f 2.3 24 30.99 24.36 26 27.81 172 27.94 27.13 +.15 -.1 AccoBrds N ACCO .24 1.9 22 14.63 10.65 549 12.55 2915 13.35 12.45 -.25 +2.9 Accuray Q ARAY 6.15 3.60 271 3.85 1436 4.00 3.70 +.05 -10.5 AcelRx Q ACRX 5.75 1.55 353 3.10 3558 3.15 2.65 +.30 +53.1sAcerTh rs Q ACER 30.00 7.36 202 27.89 634 30.23 21.25 +6.79 +101.4 AcetoCorp Q ACET .04m 1.3 16.51 2.22 124 3.14 663 3.32 3.13 -.07 -69.6tAchaogen Q AKAO 19.74 6.21 640 6.21 4202 7.05 6.16 -.65 -42.2tAchvLfS rs Q ACHV 42.70 3.07 192 3.08 563 3.48 2.87 -.10 -77.1tAchillion Q ACHN 5.66 2.33 1077 2.67 4551 2.79 2.33 +.17 -7.3 AclarisTh n Q ACRS 28.93 16.01 88 17.30 965 17.98 16.71 -.51 -29.8 AcmeU A ACU .44 2.0 21 28.18 18.51 1 21.87 12 23.00 21.06 -.33 -6.5 AcordaTh Q ACOR 50 36.35 16.55 198 26.90 2039 27.95 25.80 +.65 +25.4 AcornInt rs N ATV 38.86 9.70 3 19.05 83 23.10 17.21 -3.98 +8.0 ActiniumP A ATNM .85 .33 618 .61 5566 .68 .53 -.02 -8.6 Act TxR n N TAXR 23.79 19.42 2 22.39 17 22.55 22.24 +.17 +4.7 ActivsBliz Q ATVI .34f .5 40 81.64 57.29 4609 70.61 34845 71.67 69.27 -.71 +11.5 Actuant N ATU .04 .1 30.05 21.50 236 28.20 1290 28.60 27.70 -.30 +11.5 Acuity N AYI .52 .4 16 199.71 109.98 219 135.71 1585 138.43 133.18 -.77 -22.9sAcushnet n N GOLF 26.71 15.16 216 27.15 969 27.56 25.80 +.87 +28.8sAcxiom Q ACXM 87 44.31 18.60 1491 44.17 3945 45.72 40.36 +3.54 +60.3 AdamasPh Q ADMS 44.00 13.50 491 23.10 4380 26.34 23.00 -2.75 -31.8 AdamisPh Q ADMP 5.85 2.35 535 3.25 4240 3.55 3.10 +.05 -26.1sAdaDvsEq N ADX 1.32e 1.2 16.20 14.30 129 16.07 670 16.20 15.92 +.07 +6.9 AdamsNR N PEO 1.32e 1.0 21.48 16.90 85 19.87 284 20.20 19.70 -.03 +.2 AdmRsc A AE .88 2.0 50.59 32.80 9 43.22 31 43.85 39.85 +2.42 -.6 Adaptim n Q ADAP 14.63 4.82 152 8.78 1633 9.16 8.30 -.06 +31.4sAddusHmC Q ADUS 53 71.78 30.95 53 64.15 684 71.78 59.88 -4.90 +84.3 ADDvtgTch Q AEY 2.33 1.21 22 1.46 59 1.48 1.43 -.00 -.8 Adecaogro N AGRO 11.15 7.20 234 8.31 1199 8.50 8.24 -.18 -19.6 AdestoTc n Q IOTS 10.80 4.70 376 5.45 2459 5.91 4.87 +.40 -15.5tAdialPh n Q ADIL 4.40 3.24 0 3.43 96 4.18 3.24 -.57 -15.3tAdient n N ADNT 1.10 2.6 86.42 43.10 766 43.07 3869 47.19 42.83 -4.05 -45.3 AdmaBio Q ADMA 6.86 2.01 387 6.17 1040 6.47 5.93 -.06 +92.2 AdobeSy Q ADBE 58 263.83 143.95 1774 253.70 9660 255.75 251.50 +.42 +44.8 Adomani n Q ADOM 13.81 .50 354 .70 2856 .79 .68 -.13 -84.1sAdtalemGl N ATGE .36 .6 22 55.85 30.15 345 55.45 1374 56.00 54.41 +.25 +31.9 Adtran Q ADTN .36 2.3 25.10 13.95 228 15.90 1025 16.55 15.70 -.25 -17.8tAduroBio n Q ADRO 12.45 5.10 237 5.65 1303 5.75 5.10 +.20 -24.7sAdvAuto N AAP .24 .2 26 148.70 78.81 1006 146.35 4062 148.70 143.50 +1.67 +46.8 AdvDisp n N ADSW 25.80 21.50 257 24.50 1740 24.64 23.90 +.14 +2.3 AdvDrainS N WMS .32 1.0 26 31.00 17.90 331 30.50 1850 31.00 27.80 +2.40 +27.9 AdvEmis n Q ADES 1.00 8.9 3 12.20 7.00 44 11.20 342 11.83 11.05 -.05 +15.9 AdvEnId Q AEIS 16 95.00 56.22 363 59.53 1956 62.37 59.09 -.96 -11.8 AdvMatls Q CDTI 2.59 1.09 1.17 -25.8 AMD Q AMD 20.18 9.04 65606 19.06 324516 19.77 18.46 +.57 +85.4 Advansx n N ASIX 46.51 29.55 210 34.00 1422 36.00 33.55 -2.39 -19.2 AdvOil&Gs N AAV 6 6.75 2.70 45 3.10 1130 3.35 3.05 -.20 -27.9 Advaxis Q ADXS 7.45 1.15 134 1.45 1216 1.54 1.37 +.04 -48.9 AdvClayCv N AVK 1.13 7.2 16.50 14.62 59 15.64 216 15.86 15.54 +.08 -1.5 AdvCCvII N AGC .56 9.9 6.38 5.40 100 5.68 535 5.72 5.62 +.05 -5.2 AdvClEnh N LCM .84 10.6 8.77 7.67 54 7.91 216 7.94 7.81 +.09 -5.1 AdverumBi Q ADVM 8.59 2.40 531 5.25 2310 5.45 4.35 +.70 +50.0 AdSDorWr N AADR .32e .6 64.00 47.31 25 52.51 103 53.46 52.30 +.01 -10.8tAdS Shrt n Q DWSH 25.59 24.65 24.93 84 24.95 24.65 -.27 -.4sAdS Micr n Q DWMC 25.00 23.69 2 24.45 2 25.50 24.18 +.44 -1.0 AdvS Vice n Q ACT 29.50 24.23 5 25.58 17 25.94 25.22 -.30 -2.4 AdSNewT n N FNG 24.13 19.60 8 21.59 56 21.88 21.31 +.24 +.6 AdvS Kor n N KOR 32.69 26.00 26.56 0 -14.3sAdvSmCap N SCAP 41.63 31.00 0 39.74 3 41.63 39.10 +.61 +13.5 AdvPacFlt N FLRT 1.56e 50.07 48.52 49.18 1 49.19 49.13 +.03 -.3 AdvSSage N HOLD .41e .4 103.68 99.03 0 99.37 2 99.37 99.29 +.06 +.1 AdvNfltMS N MINC 1.34e 2.8 48.91 46.31 20 47.86 58 48.01 47.80 -.05 -1.1 AdvSStarG N VEGA 31.97 28.75 1 31.56 1 31.89 31.56 -.02 +2.4 AdvTrTabs N TTFS .47e .7 75.63 64.11 1 69.30 8 70.29 69.30 -.41 -3.0 AdMadGBd N FWDB .73e 2.9 27.29 24.20 1 25.54 5 25.57 25.40 -.01 -1.3 AdMadIntl N FWDI .37e 1.3 33.10 28.22 1 29.01 6 29.94 29.01 -1.02 -6.6 AdMadDm N FWDD .18e .3 57.19 47.83 0 54.56 7 55.74 54.56 -.26 +2.0tAdvActBear N HDGE 8.91 7.35 55 7.41 792 7.52 7.35 -.08 -5.5 Aecom N ACM 11 39.90 30.15 1331 33.63 5763 35.00 32.98 -.01 -9.5 AegeanMP N ANW .08 4.4 5 5.35 .60 708 1.81 4420 2.15 1.76 -.19 -57.9 Aegion Q AEGN 22 28.19 19.81 68 24.83 473 25.35 24.58 +.15 -2.4 AegleaBio n Q AGLE 12.00 2.81 97 9.48 393 9.75 8.64 +.55 +75.2 Aegon N AEG .25e 4.1 7.48 5.49 856 6.12 5355 6.39 6.09 -.24 -2.9 Aegon cap N AEH 1.59 6.1 26.52 25.40 20 25.94 105 25.96 25.88 +.06 +.4 Aegon 6.5 N AED 1.63 6.2 26.83 24.55 10 26.07 101 26.14 25.97 +.08 +.5 Aegon flt N AEB .77 3.1 25.35 23.55 6 25.03 38 25.16 24.90 +.03 +3.5 AehrTest h Q AEHR 4.10 2.12 67 2.34 347 2.44 2.26 -.04 -13.7 Aemetis Q AMTX 3.12 .45 39 1.26 148 1.40 1.25 -.07 +128.2 sAerCap N AER 9 58.30 47.70 1188 57.25 5859 58.30 56.70 -.21 +8.8 AeriePhm Q AERI 74.75 47.05 314 64.50 2207 67.05 59.75 -.60 +7.9 Aerocntry A ACY 3 17.34 10.10 12 15.65 19 17.06 15.35 -1.37 +2.7 AerohiveN N HIVE 6.50 3.17 373 4.58 1720 4.70 4.51 -.03 -21.4sAerojetR N AJRD 36.25 24.41 660 36.26 2745 36.58 33.71 +2.05 +16.2sAeroViron Q AVAV 79.37 37.01 215 79.79 958 80.03 74.98 +4.77 +42.1 AEtern g rs Q AEZS 3.25 1.12 186 1.94 557 2.06 1.65 -.03 -17.8 Aethlon rs Q AEMD 3.85 .79 286 1.15 609 1.27 1.11 -.05 +1.5sAetna N AET 2.00 1.0 19 194.88 149.69 1360 194.52 10422 194.88 188.16 +5.79 +7.8 AeviGeno Q GNMX 2.65 .83 17 .98 268 1.07 .98 -.03 -18.3 AffilMgrs N AMG 1.20 .8 12 216.99 145.00 407 148.16 2751 156.87 146.19 -3.60 -27.8 AffimedNV Q AFMD 2.85 1.15 535 1.60 1653 1.70 1.40 -.05 +23.1tAgenus Q AGEN 6.19 1.68 1713 1.81 5489 1.86 1.68 +.07 -44.5tAgileThr h Q AGRX 5.40 .26 379 .25 1950 .30 .25 -.04 -90.6 Agilent N A .60 .9 78 75.00 58.22 2165 66.26 12816 68.15 65.33 +.53 -1.1 Agilysys Q AGYS 16.80 9.98 135 15.95 553 16.07 14.67 +1.23 +29.9 AgiosPhm Q AGIO 99.82 51.62 375 76.43 2282 81.33 76.10 -2.47 +33.7 Agnico g N AEM .44 48 51.86 37.35 946 39.97 5228 41.80 39.83 -1.58 -13.4 AgreeRlt N ADC 2.16f 4.0 28 54.70 43.74 129 53.73 561 54.66 52.97 -.34 +4.5 AgroFresh Q AGFS 15 8.75 4.94 95 6.70 474 7.17 6.65 -.26 -9.5tAileronT n Q ALRN 15.48 2.44 60 2.44 359 3.13 2.18 -.62 -76.9 Aimmune n Q AIMT 42.00 18.25 315 28.39 1302 30.46 27.88 -1.74 -24.9 Air Inds A AIRI .60 41.1 1.95 1.15 13 1.46 94 1.50 1.40 +.02 -13.6 AirLease N AL .40 .9 6 50.70 38.46 1154 45.10 2626 45.30 43.23 +.94 -6.2 AirProd N APD 4.40 2.8 24 175.17 143.79 922 157.87 4391 162.15 157.01 -2.09 -3.8 AirT Inc Q AIRT 35.08 14.90 4 32.50 22 33.98 32.10 -.60 +31.6 AirTrnsp Q ATSG 27.67 19.17 234 20.37 2803 21.86 19.63 -.86 -12.0tAirMedia Q AMCN 2.87 .40 109 .47 1135 .52 .40 -.02 -59.1 Aircastle N AYR 1.12 5.5 9 25.30 18.97 271 20.42 1994 21.20 20.19 -.09 -12.7 Airgain n Q AIRG 46 13.85 7.31 387 11.38 665 11.50 8.34 +2.30 +26.6 AkamaiT Q AKAM 68 83.08 44.65 1866 74.66 9416 77.58 74.31 +.05 +14.8 AkariTh rs Q AKTX 11.95 1.70 32 1.91 147 2.00 1.81 -.06 -55.9sAkceaTh n Q AKCA 40.75 13.70 357 34.93 2265 40.75 33.08 +1.06 +101.2tAkebiaTher Q AKBA 20.25 7.77 531 8.02 2786 10.09 7.77 -1.97 -46.1 AkersBios Q AKER 1.82 .12 5035 .27 17343 .29 .20 -.00 +103.0 Akorn Inc Q AKRX 53 33.63 10.76 1083 18.59 7091 19.65 18.25 -.01 -42.3 Akoustis n Q AKTS 9.50 4.86 74 7.94 356 8.15 7.18 +.26 +27.4 AlaPw pf Q N ALPpQ 1.25 5.0 27.05 24.49 5 25.24 31 25.44 25.18 -.16 -5.0 AlamoGp N ALG .44 .5 25 120.58 86.41 51 95.52 241 97.46 94.20 +1.79 -15.4tAlamosGld N AGI .02 .4 8.58 4.82 1405 4.80 7505 5.34 4.77 -.43 -26.3sAlarm.cm n Q ALRM 51 52.60 33.39 747 50.28 4731 52.60 43.11 +6.20 +33.2 AlaskaAir N ALK 1.28 2.0 8 86.92 57.53 956 63.23 5245 64.64 62.09 +.43 -14.0 AlaskCom Q ALSK 58 2.91 1.39 89 1.75 1113 2.04 1.62 +.08 -34.7sAlbnyIn N AIN .68 .9 65 77.35 49.20 165 75.95 1510 77.35 64.00 +11.20 +23.6 Albemarle N ALB 1.34f 1.4 21 144.99 86.75 1340 98.50 12815 103.11 91.88 +5.89 -23.0 Albireo Q ALBO 39.87 20.25 28 31.20 293 32.57 28.52 -1.15 +21.9 Alcentra h Q ABDC .72 11.8 11.41 5.75 47 6.10 303 6.47 6.00 -.17 -27.3 Alcoa Cp N AA 23 62.35 36.93 7607 44.98 24577 45.17 41.90 +2.26 -16.5sAlderBioPh Q ALDR 20.87 8.60 2582 19.25 6368 20.87 18.70 +.25 +68.1 AldeyraTh Q ALDX 11.90 3.90 85 7.75 337 7.89 6.75 +.80 +14.0 AlexB Inc N ALEX .28 1.2 32 30.35 20.83 168 23.71 1216 24.37 23.61 -.46 -14.5 Alexanders N ALX 18.00 5.0 436.80 332.98 1 363.18 17 368.95 362.60 -1.88 -8.3 AlexREE N ARE 3.72f 3.0 31 134.37 114.00 412 125.21 1990 128.34 125.03 -2.25 -4.1 AlxRE pfD N AREpD 1.75 5.0 37.59 33.99 0 34.77 4 35.38 34.77 -.34 -6.0 AlexcoR g A AXU 1.85 1.10 169 1.17 910 1.24 1.14 -.07 -26.4 Alexion lf Q ALXN 45 149.34 102.10 1023 118.88 8056 123.70 118.15 -4.79 -.6 AlgonPw n N AQN .51f 11.34 9.45 247 9.94 688 10.33 9.94 -.13 -10.9 Alibaba N BABA 53 211.70 147.50 22028 180.01 140904 183.00 174.75 -.83 +4.4 Alico Q ALCO .24 .7 34.80 25.55 1 32.25 17 32.58 31.15 +1.10 +9.3 AlignTech Q ALGN 385.00 165.18 388 364.53 2689 373.66 362.11 +1.02 +64.1 AlimerSc h Q ALIM 1.61 .74 200 .95 1237 .95 .75 -.01 -28.6 Timmins g A TGD/O 1 .48 tAlio Gld rs A ALO 4.94 1.23 970 1.05 1585 1.36 1.02 -.30 -71.4 Alkermes Q ALKS 71.22 39.54 508 44.03 2627 45.65 43.30 +.28 -19.6 Allakos n Q ALLK 45.95 26.00 408 38.92 1521 42.45 36.33 -2.10 +24.5sAllegCp N Y 646.55 521.07 57 626.69 184 646.55 617.91 -16.29 +5.1 AllegTch N ATI 30.25 17.65 968 26.58 5166 28.04 26.00 -.70 +10.1 AllgnceBc n Q ABTX 31 46.85 31.75 11 44.60 68 45.05 44.10 +.25 +18.5 AllegiantT Q ALGT 2.80 2.1 10 181.45 111.54 146 130.80 770 131.55 123.60 +5.70 -15.5 Allegion N ALLE .84 1.0 89.81 73.85 460 81.80 2686 83.50 80.95 +.08 +2.8 AllegMrg un Q ALGRU 10.22 10.04 173 10.20 426 10.20 10.10 +.01 +1.6 AllenaPh n Q ALNA 17.56 6.13 29 10.79 949 12.38 9.45 +.49 +7.3 Allergan N AGN 2.88 1.6 11 245.50 142.81 1392 184.00 7172 187.41 182.73 -1.93 +12.5 Allete N ALE 2.24 2.9 23 81.24 66.64 144 77.24 972 78.58 75.61 +1.46 +3.9 AlliCAMun N AKP .70 5.3 14.02 12.49 4 13.20 65 13.36 13.20 -.17 -2.9 AlliData N ADS 2.28 1.0 13 278.33 192.02 239 228.16 1174 232.34 226.28 +.57 -10.0 All MMA n Q AMMA 3.07 .15 80 .17 347 .18 .16 +.00 -85.0 AlliBNtlMu N AFB .75 6.0 14.22 12.32 23 12.55 230 12.61 12.47 -.04 -6.3 AlliOne rs N AOI 30.70 9.85 250 16.85 941 18.35 16.10 +.10 +27.2 AllnceRes Q ARLP 2.08f 10.3 5 21.90 15.55 995 20.15 2597 20.45 19.50 +.67 +2.3 AlliBGlbHi N AWF .84 7.2 13.12 11.46 169 11.61 865 11.70 11.60 -.05 -9.0 AlliBern N AB 2.57e 8.8 14 30.80 22.55 208 29.35 1226 29.65 28.00 +1.25 +17.2 AlliantEg s N LNT 1.34 3.1 21 45.52 36.84 1595 42.72 8979 43.38 42.25 -.04 +.3 AlliGlCvInc N NCV .78 11.1 7.28 6.41 255 7.01 1141 7.13 6.98 -.06 -.3 AlliGblCv2 N NCZ .69 11.4 6.47 5.70 173 6.06 1219 6.15 6.04 +.04 -2.4 AlliNFJDv N NFJ 1.20 9.3 13.81 12.29 226 12.91 1154 12.98 12.87 +.01 -1.1 AlliGlEqCv N NIE 1.52 6.6 23.45 19.03 42 23.00 380 23.23 22.69 +.26 +8.8 Allz24Tgt n N CBH 10.05 8.75 32 9.26 131 9.30 9.21 +.04 +1.8sAllnzgDI&Cv N ACV 2.00 8.2 24.78 20.03 40 24.43 170 24.78 24.25 +.23 +11.9 AlldCap47 N AFC 1.72 6.7 26.31 25.14 5 25.69 45 25.69 25.48 +.14 +.8 AldHlPrd rs Q AHPI 5.25 1.72 3 2.36 19 2.43 2.36 +.01 +12.7 AlliedMot Q AMOT .12 .2 49 51.80 22.78 35 50.22 400 50.85 46.20 +4.00 +51.8 Alliqua rs Q ALQA 4.58 1.58 7 2.35 30 2.46 2.10 +.20 +29.8 AllisonTrn N ALSN .60 1.3 16 48.19 32.93 893 45.82 4713 47.74 45.57 -.68 +6.4sAllotComm Q ALLT 6.28 4.74 78 6.24 3446 6.33 5.33 +1.00 +17.1 AllscriptH Q MDRX 16.13 10.78 1877 13.70 9409 14.12 13.23 -.15 -5.8 Allstate N ALL 1.84 1.9 14 105.36 85.59 1227 98.63 9425 99.67 98.12 +.58 -5.8 Allstat pfA N ALLpA 1.41 5.6 26.43 24.63 11 25.25 54 25.25 25.14 +.03 -1.4 Allstate 53 N ALLpB 1.28 5.0 27.40 25.10 31 25.71 127 25.89 25.67 -.04 -2.0 Allstat pfC N ALLpC 1.69 6.6 26.92 25.39 13 25.50 69 25.61 25.46 +.02 -2.0 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 1 25.74 32 25.87 25.65 -.03 -2.5 Allstat pfE N ALLpE 1.66 6.4 27.29 25.65 45 25.74 203 25.78 25.72 -.01 -1.9 Allstat pfF N ALLpF 1.56 5.9 27.59 25.02 3 26.25 33 26.26 25.97 +.19 -1.3 AllyFincl N ALLY .60f 2.2 12 31.29 21.81 3295 26.92 14386 27.82 26.62 +.30 -7.7 AlmadM n A AAU 1.32 .63 111 .65 390 .69 .65 -.01 -37.4 AlnylamP Q ALNY 153.99 70.76 645 97.38 5379 97.49 89.24 +5.73 -23.4 AlphaOmg Q AOSL 20 18.72 12.92 129 14.87 632 16.26 13.09 +1.59 -9.1 AlpUSQVal N QVAL 1.35e 4.3 33.51 25.01 15 31.66 156 32.03 31.63 -.09 +3.1 AlpValuIntl N IVAL 1.35e 4.4 35.03 30.29 6 30.40 20 31.23 30.34 -.57 -8.0 AlpMoIntQ N IMOM 33.00 26.78 2 28.28 20 28.95 28.15 -.32 -6.9 AlpMoUSQ N QMOM 33.24 24.94 1 32.25 11 32.25 31.52 +.86 +12.8 AlpArcVl n N VMOT 31.39 25.52 8 28.72 40 29.09 28.64 -.04 -.9 AlphaPro A APT 17 4.25 3.15 29 3.45 112 3.55 3.40 +.05 -13.8 Alphabet C Q GOOG 34 1273.89 903.40 1101 1237.61 7357 1256.50 1215.80 +13.90 +18.3 Alphabet A Q GOOGL 38 1291.44 918.60 1327 1252.51 8426 1271.96 1230.53 +14.35 +18.9 Alphatc rs Q ATEC 4.27 1.58 202 3.24 701 3.30 2.87 +.37 +21.8 AlpImmu n Q ALPN 12.87 6.77 2 7.02 52 7.37 6.78 +.09 -37.3 AlpTotDiv N AOD .69 7.8 10.03 8.39 8.85 -6.5 AlpsETF N GRI 1.52e 3.5 47.47 40.28 0 43.87 27 44.50 43.87 -.49 -2.3 AlpsEqSect N EQL 1.83e 2.6 73.29 63.89 2 71.73 9 72.54 71.70 -.32 +3.2 AlpDisrTc n N DTEC 29.82 24.40 18 28.88 67 29.06 28.40 +.38 +14.6 AlpsRtSec n Q SWIN 32.49 27.48 0 31.80 14 32.06 31.75 +.19 +6.8 AlpBzSoMed N BUZ 38.12 28.31 3 37.06 13 37.85 36.83 +.08 +15.7 AlpsRivFlex N RFFC 36.59 30.68 38 35.35 133 36.01 35.25 -.00 +1.8 Alps RivDiv N RFDA 33.92 28.25 59 33.05 204 33.47 32.99 -.05 +4.4 AlpRvrCare N RFCI 26.24 23.73 6 24.05 2045 24.05 23.91 +.09 -2.6 AlpRivUncn N RFUN 26.57 24.98 2 25.30 23 25.37 25.24 +.03 -2.9tAlpSprtJG N SGDJ 38.94 26.87 37 27.21 206 27.90 26.87 -.68 -19.0 AlpMedBrk N SBIO 39.50 27.19 26 37.66 266 38.48 37.18 +.36 +14.9tAlpSprotG N SGDM .12e .7 22.94 17.81 11 17.71 107 18.28 17.68 -.63 -14.5 AlpWkplEq N EQLT .42e 1.1 39.15 32.95 2 37.42 7 37.75 37.12 +.01 +3.3 AlpEDvDg N EDOG .73e 3.4 27.38 20.95 17 21.44 39 22.45 21.33 -1.04 -15.7 AlpAlerEn N ENFR 1.35e 5.8 24.50 19.24 9 23.43 51 23.50 23.06 +.22 +1.5 AlpIntDvDg N IDOG 1.47e 5.5 30.26 26.64 28 26.72 177 27.45 26.71 -.65 -6.7sAlpBarr400 N BFOR .25e .6 45.17 36.66 10 44.98 61 45.17 44.61 +.58 +8.2 AlpRivStInc N RIGS .30e 1.2 25.76 24.23 14 24.57 114 24.57 24.38 +.07 -2.3 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 62 45.58 527 46.16 45.49 -.31 -.5 AlpAlerMLP N AMLP 1.35e 12.1 11.89 9.01 53372 11.13 116705 11.41 11.10 -.07 +3.2 AltaMesa n Q AMR 10.79 5.86 925 6.42 3278 6.46 6.01 +.40 -35.2 AltaMsa wt Q AMRW 2.50 1.28 2.02 +35.2 Altaba Q AABA 82.45 56.84 25773 70.97 135229 72.45 69.77 -.61 +1.6sAltair A n Q ALTR 37.77 16.55 1038 38.04 2637 39.20 34.73 +2.74 +59.0sAlteryx n N AYX 57.43 18.64 1600 55.03 11198 57.43 43.11 +12.16 +117.8 Altice n N ATUS 29.43 14.60 2637 17.33 22672 18.56 16.95 +.08 -9.1 Altimm rs Q ALT 3.16 .25 169 .31 1475 .35 .31 -.03 -84.4 AltisrcAst A AAMC 116.00 55.00 1 66.60 5 73.50 62.56 +4.35 -18.4 Altisrce n Q ASPS 2 36.34 19.28 43 35.63 208 35.96 32.50 +2.75 +27.3 AltraIndlM Q AIMC .68 1.7 23 53.70 40.45 118 40.90 493 42.50 40.80 -1.10 -18.8 Altria N MO 2.80f 4.7 19 74.38 53.91 4015 59.05 28279 60.25 58.49 -.68 -17.3 AlumChina N ACH 23.54 9.80 59 10.86 406 11.37 10.15 +.50 -39.4 AmTrstFn Q AFSI .34 2.3 14 16.13 8.80 803 14.47 2720 14.65 14.36 -.06 +43.7 Market profile NYSE American Nasdaq AMD 65,606,200 19.06 -.04 MicronT 31,261,000 51.37 -.89 Intel 28,590,700 48.85 -1.29 Altaba 25,773,000 70.97 +.48 Apple Inc 24,558,000 207.53 -.62 Roku n 22,371,300 58.05 +.73 Dropbox n 22,063,300 31.05 -3.38 Facebook 21,443,700 180.26 -2.83 Microchp 19,237,000 87.41 -10.67 Microsoft 18,119,400 109.00 -.67 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2667.42 -15.71AvalonHld 22,062,200 4.22 +1.32 iShIndia bt 3,746,400 35.29 -.43 NwGold g 3,071,600 1.12 -.02 TransEntx 2,410,700 4.76 +.05 CheniereEn 2,205,700 62.82 -.06 SRC Eng 2,078,100 10.06 +.14 NthnO&G 2,026,300 3.23 -.10 B2gold g 1,999,600 2.45 -.01 22ndCentry 1,656,300 2.59 -.09 ChenEnLP 1,354,800 39.15 +.90 AmpioPhm 53,753,600 .55 -2.02 GastarExp 43,656,700 .12 -.04 TransEntx 34,189,700 4.76 -.47 NwGold g 24,598,900 1.12 -.20 AvalonHld 24,526,900 4.22 +.72 HeliosM rs 1,287,480,900 .05 -.02 AMD 324,515,600 19.06 +.57 Facebook 149,158,600 180.26 +2.48 Apple Inc 140,722,400 207.53 +.27 MicronT 139,423,700 51.37 -1.44 FRIDAY MOST ACTIVEName Vol Last Chg 12843.49 -113.17 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE WmsCos 121,556,100 31.79 iShEMkts 86,601,500 43.19 -.94 SPDR Fncl 83,292,100 27.97 -.33 S&P500ETF 76,804,700 283.16 -1.91 BkofAm 55,637,700 31.19 -.41 Ambev 53,878,400 4.90 -.15 AlpAlerMLP 53,371,700 11.13 -.07 B iPVxST rs 49,904,800 29.94 +1.39 GenElec 48,399,100 12.77 -.17 PUVixST rs 48,215,500 8.86 +.60 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg SPDR Fncl 243,007,600 27.97 -.15 S&P500ETF 237,043,400 283.16 -.44 BkofAm 228,761,100 31.19 -.32 iShEMkts 224,093,300 43.19 -1.02 GenElec 219,545,200 12.77 -.37 3D Sys 19.88 +54.7 MedleyMgt 5.35 +46.6 Belmond 15.55 +38.8 VitaminSh 11.85 +37.0 ArmsFloor 16.85 +32.3 Yelp 49.35 +30.1 NeoPhoton 8.62 +30.0 Mallinckdt 31.10 +28.7 WEEKS BIGGEST GAINERSName Close Chg WestmRs s 1.84 -55.9 Diebold 3.95 -43.6 SanchezEn 2.90 -34.1 ELF Inc n 10.18 -29.3 DxBrzBull s 20.11 -27.3 B&W Ent n 1.41 -26.6 Flotek 2.26 -26.6 WEEKS BIGGEST LOSERSName Close Chg TrnsatlPet 1.52 +44.3 Gastar pfA 3.90 +30.9 Gastar pfB 3.94 +24.7 LGL Grp 7.22 +23.6 IntellgSys 12.90 +22.0 AvalonHld 4.22 +20.6 NTN Buzz rs 5.29 +15.8 Innsuites 1.54 +14.1 WEEKS BIGGEST GAINERSName Close Chg CoreMold 9.40 -29.6 Alio Gld rs 1.05 -22.2 NwGold g 1.12 -15.2 UnvSecInst 1.55 -13.9 SanchzM rs 10.30 -13.4 NthnO&G 3.23 -12.5 SRC Eng 10.06 -11.7 WinsFin 77.00 +130.7 Ability rs 4.60 +56.2 ChckPnt n 3.75 +51.6 CarverBc lf 5.55 +48.5 ProtagTh n 10.41 +48.5 TradDsk A n 127.93 +47.3 EksoBio n 2.63 +46.9 Celgene rt 2.45 +43.3 Gemphire n 1.80 -76.0 PainThr rs 1.13 -53.1 RestorRob n 1.48 -47.7 MaidenH 4.60 -44.9 Endologix 2.99 -40.0 CHF Sol rs 1.02 -39.3 Ovid Th n 6.16 -35.37839.11 -52.67How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgqq q 917 1,868 121 Volume (000s) New Highs New Lows 2,906 64 84 Advanced Declined Unchanged 116 167 24 Volume (000s) New Highs New Lows 307 6 7 Advanced Declined Unchanged 1,110 1,692 221 Volume (000s) New Highs New Lows 3,023 88 103 Advanced Declined Unchanged 1,331 1,570 62 Volume (000s) New Highs New Lows 2,963 236 139 Advanced Declined Unchanged 142 169 12 Volume (000s) New Highs New Lows 323 14 30 Advanced Declined Unchanged 1,622 1,399 102 Volume (000s) New Highs New Lows 3,123 275 236 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 48

ATrFn pfA N AFSIpA 1.69 9.1 25.28 13.96 3 18.63 23 19.00 18.31 -.20 -9.6 AmTrF pfB N AFSIpB 1.81 9.1 25.23 12.92 2 19.90 30 20.04 19.75 +.12 -9.0 AmTrF pfC N AFSIpC 1.91 9.2 25.52 14.91 10 20.68 32 20.87 20.44 +.09 -8.0 AmTrF pf F N AFSIpF 24.19 13.93 9 19.23 209 19.59 19.10 -.03 -6.3 AmTrF pfE N AFSIpE 25.94 14.80 8 22.66 40 23.01 22.65 -.20 -1.1 AmTrFn 7.5 N AFST 27.79 23.30 3 25.25 19 25.40 24.70 +.28 -2.5 AmTrFn 55 N AFSS 1.81 7.3 26.36 21.41 14 24.78 47 24.87 24.36 +.41 -.9 AmTrF pfD N AFSIpD 1.88 8.7 25.36 14.42 6 21.55 32 21.75 21.23 +.25 -2.9stAmalBk n Q AMAL 16.64 16.00 338 16.40 3922 16.64 16.00 -.6 Amarin Q AMRN 4.60 2.35 1622 2.86 12769 3.01 2.70 +.19 -28.7sAmazon Q AMZN 1914.57 931.75 3621 1886.30 19828 1914.57 1818.92 +63.01 +61.3sAmbacFin Q AMBC 9 23.34 13.17 635 21.87 2966 23.34 20.54 +1.08 +36.9 Ambarella Q AMBA 66.23 37.17 368 38.72 2640 40.10 38.18 +.10 -34.1 AmberRd N AMBR 10.29 6.14 91 8.94 578 9.17 8.44 +.43 +21.8 Ambev N ABEV .05e 1.0 8 7.43 4.58 53878 4.90 212994 5.19 4.88 -.29 -24.1 Amdocs Q DOX 1.00 1.5 18 71.72 61.00 830 64.63 3634 65.33 63.86 +.32 -1.3 Amedica rs Q AMDA 6.94 .41 129 .46 1186 .50 .45 +.00 -85.9sAmedisys Q AMED 65 112.79 45.60 404 113.94 1823 115.76 107.25 +5.67 +116.2 AMERCO Q UHAL 1.50e 19 400.99 317.43 67 368.79 258 386.64 357.56 -12.97 -2.4 Ameren N AEE 1.83 2.9 22 64.89 51.89 938 62.78 5436 63.41 61.96 +.33 +6.4sAmeresco N AMRC 23 15.35 6.25 99 14.15 1026 15.35 13.70 +.50 +64.5 AmeriHld n Q AMRH 13.50 .70 254 1.72 866 1.75 1.40 +.30 -44.5 AFMulti Q ATAX .50 7.9 22 6.50 5.95 162 6.35 653 6.45 6.26 -.08 +5.0 AMovilL N AMX .17e 1.0 24 19.91 14.85 2393 16.55 13046 17.64 16.42 -.38 -3.5 AmMovl A N AMOV 19.87 14.77 0 16.52 46 17.56 16.51 -.26 -2.9 AmCarM Q CRMT 13 68.20 33.05 31 65.55 145 66.90 63.00 +1.95 +46.8 AmAirlines Q AAL .40 1.1 6 59.08 35.64 7473 37.26 25063 38.86 36.45 -1.06 -28.4 AmAssets N AAT 1.08f 2.8 24 41.69 30.62 92 38.59 756 39.09 38.24 -.28 +.9 AmAxle N AXL 5 20.27 13.38 1211 16.53 8029 17.61 16.25 -.49 -2.9 AmCampus N ACC 1.84 4.5 49 48.82 34.52 554 40.53 2657 41.62 40.53 -.29 -1.2 ACapSenF Q ACSF 8.80c 6 12.66 10.35 43 12.28 518 12.35 12.15 +16.6sAEagleOut N AEO .55f 2.0 21 27.03 10.23 3740 27.42 13698 27.61 25.43 +1.87 +45.9 AEP N AEP 2.48 3.5 17 78.07 62.71 1796 70.85 10564 71.79 70.26 +.29 -3.7 AmElTech Q AETI 2.53 .62 29 1.14 1741 1.84 1.14 -.09 -24.0sAEqInvLf N AEL .24f .7 21 38.56 25.43 248 35.87 2054 38.56 35.25 +.42 +16.7 AmExp N AXP 1.40 1.4 15 104.24 83.97 2471 101.58 12802 103.32 100.40 +.79 +2.3 AmFinTr n Q AFIN .04p 16.80 13.15 261 15.50 1034 15.50 14.75 +.74 +3.3 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 180 110.77 947 113.70 110.46 -2.01 +2.1 AFnclGp 54 N AFGE 1.56 6.1 27.09 25.20 6 25.62 31 25.83 25.62 -.10 -2.3 AFnclGp 55 N AFGH 1.50 6.0 27.30 25.00 16 25.19 68 25.50 25.18 -.20 -3.9 AHm4Rent N AMH .20 .9 23.12 18.39 1117 22.40 7371 22.75 22.38 -.19 +2.6 AHm4Rn pfD N AMHpD 1.63 6.2 27.60 24.61 2 26.31 15 26.61 26.30 -.15 -3.9 AHm4R pfE N AMHpE 1.59 6.1 27.53 24.53 9 26.10 62 26.33 25.86 -.05 -2.6 AH4Rn pfG N AMHpG 1.47 6.0 26.38 22.27 15 24.65 60 24.75 24.14 +.08 -2.1 AHm4R pfF N AMHpF 26.27 22.43 17 24.70 52 24.99 24.51 -.21 -3.4 AmIntlGrp N AIG 1.28 2.5 65.55 49.57 5706 52.22 26940 53.72 51.24 -1.43 -12.4 AmLorain A ALN .44 .14 11 .18 132 .19 .18 -.01 +4.5 AMidstrm N AMID .41 7.0 15.25 5.30 691 5.85 3842 6.10 5.56 -.10 -56.2 AmerNtl Q AMNB 1.00 2.5 17 43.00 34.95 3 40.75 29 40.80 40.00 +.20 +6.4 AmNatIns Q ANAT 3.28 2.5 22 134.03 110.43 11 129.80 63 131.88 126.81 -.31 +1.2 AmOutBr Q AOBC 26 19.84 8.32 741 9.59 2769 9.68 9.27 +.10 -25.3 AmPubEd Q APEI 29 46.15 17.40 205 34.33 973 43.95 33.15 -8.98 +37.0sAmRailcar Q ARII 1.60 3.4 6 47.34 34.30 69 46.39 426 47.34 44.57 +1.73 +11.4 AmrRlty N ARL 21.57 8.00 5 17.51 15 18.80 17.50 -.91 +36.3 AmRenAs n N ARA 24.07 9.91 168 21.03 1347 21.18 16.00 +4.29 +20.9 AmrRvr Q AMRB .20 1.3 28 17.50 12.21 14 15.65 14 15.69 15.61 +.05 +2.7 AmShrd A AMS 13 3.50 2.25 25 2.80 159 3.10 2.70 -.20 +7.8 ASoft lf Q AMSWA .44 2.8 41 16.45 9.00 70 15.95 246 15.98 15.19 +.63 +37.1 AmStsWtr N AWR 1.02 1.7 33 61.66 47.53 139 59.65 990 60.99 58.71 -.41 +3.0 AmSupr rs Q AMSC 8.03 2.89 89 6.36 912 6.54 5.59 +.66 +75.2 AmTower N AMT 3.08f 2.1 43 155.28 130.37 1260 149.18 7551 151.63 148.68 -1.81 +4.6 ATowr pfB N AMTpB 5.50 4.7 135.99 114.00 117.60 -6.5 AVangrd N AVD .08 .4 36 24.00 18.01 74 19.40 452 22.20 19.35 -2.00 -1.3 AmWtrWks N AWK 1.82 2.1 38 92.37 76.04 367 87.64 2270 88.80 87.24 -.41 -4.2 AWoodmk Q AMWD 23 148.44 78.75 91 84.10 443 87.15 84.00 -2.40 -35.4 Amerigas N APU 3.80 9.4 33 48.37 39.41 861 40.31 2668 41.61 40.25 +.32 -12.8 Ameriprise N AMP 3.60 2.6 11 183.90 129.87 1150 137.12 5086 143.29 134.17 -3.74 -19.1 AmerisBc Q ABCB .40 .8 19 59.05 41.05 187 48.85 1286 49.75 48.40 -.05 +1.3 Amerisafe Q AMSF .88 1.4 25 67.82 51.55 35 62.95 272 63.35 59.45 +.40 +2.2sAmrSvFin Q ASRV .08f 1.8 4.50 3.80 19 4.45 161 4.50 4.43 +7.2 AmSvFn pf Q ASRVP 2.11 7.5 33.90 26.50 3 28.10 6 28.75 27.58 +.50 -3.1 AmeriBrgn N ABC 1.52 1.9 10 106.27 71.90 1255 81.98 7693 84.81 80.07 +1.01 -10.7 AmesNatl Q ATLO .92f 3.0 19 32.15 26.00 2 30.20 29 30.80 29.30 -.55 +8.4 Ametek N AME .56f .7 32 79.32 61.77 718 75.88 5030 77.60 75.57 -.69 +4.7 Amgen Q AMGN 5.28 2.7 17 201.23 163.31 1766 194.42 13912 200.90 192.26 -3.57 +11.8 AmicusTh Q FOLD 17.62 11.44 435 15.35 8514 15.85 14.16 +1.16 +6.7 AmiraNatF N ANFI 6.30 1.62 283 1.77 663 1.99 1.74 -.15 -57.6 AmkorTch Q AMKR 8 11.88 8.19 791 9.29 3985 9.30 9.01 +.24 -7.6 Ampco N AP 18.60 8.49 82 8.65 188 10.23 8.55 -1.45 -30.2 Amphastar Q AMPH 20.45 14.40 148 17.32 857 18.03 16.18 -.08 -10.0 Amphenol N APH .92 1.0 36 95.90 77.52 807 93.75 4620 95.60 93.56 -.11 +6.8tAmpioPhm A AMPE 4.95 .35 11015 .55 53754 3.01 .35 -2.02 -86.4 AmpOnRt ef Q IBUY 53.79 34.52 70 53.23 472 53.69 51.11 +1.95 +30.2 AmpSrLn n N YESR 28.57 23.85 2 23.95 2 24.10 23.95 -.08 -1.8 AmpDivOpt N DIVO 30.56 26.23 1 29.27 9 29.65 29.15 -.14 +.9 Ampliph rs A APHB 2.05 .70 69 1.10 275 1.10 1.00 +.03 +8.9 Amrep N AXR 10 7.71 6.44 7.36 0 +4.8tAmtechSys Q ASYS 15.45 5.39 623 5.14 1308 5.93 5.11 -.58 -49.0sAmyris rs Q AMRS 7.92 1.86 749 7.73 5569 8.08 6.42 +.86 +106.1 Anadarko N APC 1.00 1.5 78 76.70 39.96 6781 66.82 43649 69.68 63.93 -1.44 +24.6 Anadrk 18 N AEUA 3.75 11.4 40.48 28.60 32.89 -5.1 AnalogDev Q ADI 1.92 2.0 34 103.59 76.41 2811 94.94 8892 98.71 94.08 -1.62 +6.6 Anaptys n Q ANAB 134.00 20.12 262 83.46 1630 84.71 75.31 +8.35 -17.1 Anavex rs Q AVXL 5.15 1.85 311 2.74 1303 3.06 2.61 +.10 -14.9 AnchBcWA Q ANCB 20 30.05 24.00 2 29.35 52 29.65 29.25 -.25 +18.3 Andeavor N ANDV 2.36 1.6 43 152.97 89.58 683 150.23 6019 152.20 146.88 +3.05 +31.4 AndeavLog N ANDX 4.12 8.3 25 55.21 40.66 3252 49.54 7706 49.89 46.03 +3.50 +7.3sAndersons Q ANDE .66 1.7 41.70 29.60 186 39.85 1165 41.70 34.75 +4.95 +27.9 Anf DvAlt n N DALT 10.90 9.62 21 10.45 60 10.53 10.45 -.01 +2.9 AngioDyn Q ANGO 23.95 15.16 80 21.35 503 21.91 21.16 -.34 +28.4 AnglogldA N AU 12.00 7.81 1791 8.55 8022 8.73 8.39 -.20 -16.1 ABInBev N BUD 3.19e 3.3 24 126.50 91.70 1931 96.43 5202 101.00 95.93 -4.21 -13.6 AnikaTh Q ANIK 20 69.81 28.54 71 41.40 433 42.17 40.27 +.07 -23.2 Anixter N AXE 16 88.85 56.25 147 71.40 698 74.60 70.70 -.30 -6.1 Annaly N NLY 1.20 11.5 12 12.58 9.95 9879 10.42 65121 10.59 10.42 -.13 -12.4 Annaly pfC N NLYpC 1.91 7.5 26.02 25.00 4 25.60 36 25.70 25.54 +.01 +.4 Annaly pfD N NLYpD 1.88 7.4 25.85 24.06 20 25.42 110 25.51 25.36 -.07 +.2 Annaly pfG N NLYpG 1.63 6.7 24.83 23.35 60 24.39 401 24.45 24.30 -.04 -1.6 Annaly pfF N NLYpF 26.59 24.54 19 25.60 208 25.64 25.50 -.9 Ansys Q ANSS 53 184.95 119.20 394 171.53 2536 176.84 170.00 -1.74 +16.2 AntaresP Q ATRS 4.09 1.58 920 2.90 10545 3.10 2.63 +.29 +45.5 Antero n N AMGP .16e .8 22.39 14.85 639 19.34 2229 19.61 18.15 +.84 -1.9 AnteroMid N AM 1.56f 4.8 25 34.20 24.20 2743 32.25 5465 33.34 30.75 -.03 +11.1 AnteroRes N AR 1.00 5.3 39 22.69 16.31 2347 18.76 14074 19.07 18.34 -.07 -1.3 Anthem N ANTM 3.00 1.2 16 267.95 179.40 700 260.04 3854 263.23 256.93 +2.09 +15.6 Anworth N ANH .60 12.3 10 6.21 4.55 268 4.89 1725 4.89 4.81 +.06 -10.1 Anwrth pfA N ANHpA 2.16 8.1 27.49 25.35 2 26.53 6 26.79 26.25 -.24 +.3 Anwrth pfC N ANHpC 1.91 7.6 25.59 24.46 1 25.25 10 25.46 25.22 +.4 Aon plc N AON 1.60 1.1 28 152.78 130.87 659 141.76 3657 144.63 141.14 -1.36 +5.8 Apache N APA 1.00 2.3 28 49.59 33.60 3490 44.17 19771 46.89 42.27 -.98 +4.6 AptInv N AIV 1.52 3.5 25 46.72 37.97 551 42.89 3436 43.91 42.86 -.92 -1.9 AptInv pfA N AIVpA 1.72 6.6 27.80 25.52 26.00 4 26.00 25.99 -5.1 Apellis n Q APLS 32.00 12.45 129 18.48 824 18.80 16.67 +1.52 -14.8 ApogeeE Q APOG .63 1.3 18 53.12 37.24 94 49.19 788 50.74 49.19 +.08 +7.6 ApolloCRE N ARI 1.84 9.9 12 19.17 17.56 1114 18.68 4661 19.05 18.65 -.29 +1.2 ApoCRE pfC N ARIpC 25.88 24.80 3 25.60 17 25.70 25.52 -.09 -.8 ApollEnd rs Q APEN 9.65 3.55 107 7.75 372 8.65 6.50 -.80 +38.4 ApolloGM N APO 1.95e 5.6 12 37.35 28.00 462 34.54 9863 36.01 34.31 -.21 +3.2 ApollG pfA N APOpA 1.59 6.2 26.62 23.98 4 25.49 68 25.53 25.40 +.13 -3.0 ApolG pfB N APOpB 1.59 6.3 25.20 24.25 8 25.07 126 25.10 24.95 +.10 +1.0 ApolloInv Q AINV .60 10.4 6.44 5.18 710 5.77 3048 5.94 5.71 -.14 +1.9 ApolloI 43 N AIY 1.72 6.8 26.83 24.99 4 25.21 17 25.21 25.17 +.04 -3.3 ApolMed n Q AMEH 30.00 10.00 26 24.15 115 24.84 23.00 +.28 +.6tApollSrFlt N AFT 1.08a 6.8 18.69 15.95 51 15.97 352 16.10 15.94 -.09 -1.5 ApolloTact N AIF 1.20a 7.8 16.48 15.27 66 15.36 349 15.47 15.30 -.09 -2.5 AppFolio n Q APPF 78.19 35.00 123 76.30 796 77.70 73.85 +1.70 +83.9 Appian A n Q APPN 43.61 19.61 987 37.35 3463 37.50 30.50 +6.85 +18.6 AppHReit n N APLE 1.20 7.0 27 20.19 16.72 1154 17.24 6110 17.97 17.22 -.62 -11.6sApple Inc Q AAPL 2.92 1.4 24 209.78 149.16 24558 207.53 140722 209.78 204.52 +.27 +22.6 ApplRecy h Q ARCI 1.75 .52 35 .64 213 .67 .62 -.04 -38.5 ApldDNA Q APDN 3.45 1.21 84 1.50 365 1.53 1.40 +.06 -5.7 AppGenTc Q AGTC 5.75 3.25 157 4.15 398 4.35 3.90 +15.3sApldIndlT N AIT 1.20 1.7 19 76.55 54.00 375 72.20 1027 77.15 70.10 +.30 +6.0 ApldMatl Q AMAT .80 1.7 14 62.40 41.94 8074 48.13 45493 50.39 47.91 -.71 -5.8 ApldOptoel Q AAOI 16 74.43 22.54 2058 42.50 13550 46.00 36.88 +3.08 +12.4 Approach Q AREX 10 4.21 2.16 179 2.34 1390 2.47 2.28 +.01 -20.9 Apptio n Q APTI 39.06 16.07 533 35.44 2626 38.45 34.71 -1.76 +50.7 ApricusB rs Q APRI 3.34 .25 184 .28 1247 .30 .26 -.00 -84.8sAptargrp N ATR 1.28 1.3 30 104.95 79.97 326 102.38 1446 104.95 102.16 -1.72 +18.7 AptevoTh n Q APVO 6.35 1.15 165 4.83 504 5.10 4.26 +.38 +13.9 Aptinyx n Q APTX 25.21 17.35 38 21.95 245 22.52 21.01 -.10 +8.7 Aptiv N APTV .22 .2 18 103.23 75.99 1549 94.53 7544 98.77 93.35 -3.92 +11.4 AptoseB g Q APTO 4.55 1.30 169 3.02 1200 3.15 2.60 +.28 +34.8 AquaAm N WTR .88f 2.4 28 39.55 32.37 315 37.27 2408 37.74 36.99 +.34 -5.0 AquaMetal h Q AQMS 11.16 1.42 505 2.36 3790 3.09 2.02 -.71 +10.8 AquaB Tc n Q AQB 9.99 2.25 28 2.57 165 2.80 2.42 -.16 -27.0 Aquantia n N AQ 18.49 9.60 110 12.49 1163 12.80 12.29 +.13 +10.2 Acquavnt n N WAAS 17.70 10.87 84 16.86 345 17.21 16.36 +.39 +8.6 AquestTh n Q AQST 19.30 14.75 76 15.68 685 16.00 15.00 +.67 -2.3 AquinoxPh Q AQXP 16.90 1.96 199 3.11 1780 3.31 2.95 +.11 -73.6 ArQule Q ARQL 7.21 .94 563 5.46 3486 5.66 5.26 +.03 +230.9 Aradigm h Q ARDM 7.35 1.03 12 1.39 66 1.51 1.35 +.01 -79.3tAralezP h Q ARLZ 2.98 .21 36410 .06 40459 .40 .04 -.22 -96.1 Aramark N ARMK .90f 2.3 20 46.09 36.29 2611 40.00 20774 41.92 37.96 +1.67 -6.4 AratanaTh Q PETX 7.28 3.67 211 5.14 1783 5.15 4.48 +.52 -2.4sArborRT N ABR 1.00 8.7 9 11.81 7.88 1023 11.44 7493 11.81 11.27 -.30 +32.4sArbor prA N ABRpA 2.06 7.9 26.23 24.81 1 25.95 8 26.32 25.89 +.08 +2.4 ArborR pfB N ABRpB 1.94 7.6 25.95 24.59 0 25.69 3 25.69 25.64 +.04 +.5 ArborR pfC N ABRpC 2.13 8.1 26.58 25.51 2 26.25 8 26.50 25.90 -.22 +.3 ArbutusB g Q ABUS 12.60 3.37 596 9.45 1917 9.95 8.83 -.20 +87.1 ArcBest Q ARCB .32 .7 16 50.45 25.03 209 47.00 1171 48.45 46.00 +.68 +31.5 ArcadB rsn Q RKDA 66.56 3.60 187 5.95 1116 7.11 5.65 -.65 +8.2 ArcelorM rs N MT .10p 7 37.50 24.74 3496 30.29 10961 32.68 29.93 -1.79 -6.3 ArchCap s Q ACGL 27 34.20 25.71 796 30.22 3896 30.43 29.85 +.26 -.1 ArchCap pfF Q ACGLO 1.36 5.6 25.99 23.67 13 24.40 101 24.67 24.40 -.10 -3.7 ArchC pfE Q ACGLP 1.31 5.5 25.25 22.75 20 23.90 163 23.95 23.86 -4.9 ArchCoal N ARCH 1.60 1.8 8 102.61 68.95 192 88.85 1130 91.05 87.76 -.42 -4.6sArchDan N ADM 1.34 2.7 21 50.60 38.59 1809 49.87 14989 50.60 49.69 -.08 +24.4 Archrock N AROC .53f 4.0 27 13.75 8.25 641 13.35 2723 13.45 12.80 +.43 +27.1 Arcimoto n Q FUV 6.35 2.26 27 3.90 77 3.95 3.60 +.20 -2.7 Arconic N ARNC .24 1.2 31.17 16.47 2100 20.81 11185 21.34 20.48 -.42 -23.6 Arconic pf A ARNCp 3.75 4.3 92.00 84.56 0 86.66 1 88.00 86.66 -1.34 +1.0tArcosDor N ARCO 32 10.80 6.65 896 6.80 3462 7.15 6.65 -34.3 ArcturusT rs Q ARCT 15.19 4.78 3 7.90 47 7.95 7.29 +.45 -.6tArcusBio n N RCUS 19.67 10.80 34 11.83 236 12.12 10.80 +.83 -31.2 Ardaugh n N ARD .56 3.5 22.40 14.77 56 15.90 336 16.32 15.59 +.26 -24.6 Ardelyx Q ARDX 8.65 3.58 311 4.20 2412 4.35 3.80 +.35 -36.4 ArdmoreSh N ASC 9.05 6.40 171 6.65 817 6.90 6.40 -.15 -16.9 ArenaPh rs Q ARNA 50.05 20.02 518 36.70 4144 39.35 34.90 -1.12 +8.0sAresCap Q ARCC 1.56f 9.0 9 17.47 15.03 1085 17.35 5240 17.47 17.30 +.06 +10.4 AresCmcl N ACRE 1.16f 8.3 12 14.25 11.96 59 13.90 516 14.12 13.78 -.13 +7.8 AresDyCr N ARDC 1.40 8.8 16.73 15.48 60 15.85 433 16.14 15.81 -.16 -3.5 AresMgmt N ARES 1.05e 5.0 14 25.95 17.40 271 21.10 1826 21.30 20.75 +.15 +5.5 AresMg pfA N ARESpA 1.75 6.5 27.35 25.31 1 26.84 61 26.94 26.71 -.07 +1.3 Argan N AGX 1.00 2.6 9 69.95 34.90 90 39.00 711 39.80 38.35 -.15 -13.3 Argenx n Q ARGX 103.00 19.81 114 89.75 352 92.33 89.14 -1.28 +42.1 ArgoGp42 N ARGD 1.63 6.4 25.50 25.00 3 25.38 27 25.42 25.37 -.02 +.4 ArgoGpInt N ARGO 1.08b 1.8 13 65.90 48.83 50 61.10 329 62.55 59.15 -.60 +14.0 AristaNetw N ANET 49 311.67 160.94 440 268.85 3802 273.75 258.50 +11.31 +14.1 ArkInnova N ARKK 48.57 30.00 249 46.93 1879 47.35 45.41 +1.46 +26.6 ArkIndInno N ARKQ 37.14 28.35 16 36.35 399 37.03 36.14 +.11 +10.4 ArkGenom N ARKG 31.89 21.72 55 30.76 579 31.05 29.20 +1.44 +25.6 ArkWebX.O N ARKW .94p .7 59.32 36.79 211 57.41 781 57.91 56.05 +1.23 +24.6 Ark 3dPr n N PRNT 27.21 22.65 2 25.21 15 25.80 24.70 +.41 +3.4 Ark IsrTc n N IZRL 22.04 19.16 1 20.88 14 21.00 20.77 +.07 +2.6tArkRst Q ARKR 1.00 4.9 75 29.49 22.00 3 20.26 18 24.00 20.20 -2.80 -25.0 ArlingAst N AI 2.20 21.6 13.41 9.88 341 10.18 1510 10.37 10.12 -.21 -13.6 ArlingAst23 N AIW 1.66 6.8 25.21 23.58 1 24.25 4 24.30 24.08 +.23 -.8 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 4 24.15 17 24.25 23.91 +.20 -.4 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 0 24.52 3 24.54 24.36 -.07 -1.7 ArmadaHof N AHH .80 5.2 20 16.00 12.73 782 15.42 2035 15.89 15.41 -.05 -.7 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 2 25.53 15 25.55 25.41 +.3 ArmrR pfB N ARRpB 1.97 7.9 25.29 24.09 28 25.01 209 25.13 24.88 -.07 -.1 ArmourR rs N ARR 2.72 11.6 6 27.55 21.40 357 23.46 2142 23.66 23.26 -.20 -8.8 ArmsFloor N AFI 80 17.91 12.03 192 16.85 966 17.16 12.74 +4.11 -.4sArmstrWld N AWI 16 71.35 44.75 362 68.05 2450 71.35 67.18 -1.50 +12.4 Arotech Q ARTX 25 4.35 2.70 330 3.55 1136 4.00 3.16 -.40 ArrayBio Q ARRY 20.21 7.85 1342 14.80 9229 16.37 14.76 -.32 +15.6 ArrisIntl Q ARRS 28 30.00 22.33 1030 24.49 7035 24.79 23.54 +.75 -4.7 ArrwDJYld N GYLD 1.59e 9.1 19.24 16.98 10 17.55 38 17.85 17.55 -.10 -2.4 ArrowEl N ARW 11 87.26 72.31 460 76.42 2166 78.41 75.38 -.26 -5.0 ArrowFn Q AROW 1.04 2.6 17 40.00 30.29 10 39.85 36 40.00 38.85 +.70 +17.4 ArrCountR n Q DWCR 33.04 27.55 29.12 41 29.12 28.49 +.29 -3.6 ArwQVMEq N QVM 30.15 25.03 28.76 1 28.76 28.55 +.14 +3.8 ArwDWATc Q DWAT .09e .7 12.50 10.93 12.15 2 12.15 12.09 +.14 +4.4 ArrowPhm Q ARWR 17.50 1.72 1057 16.89 7678 17.00 13.76 +2.35 +359.0tArsanis n Q ASNS 2 28.69 2.08 65 2.26 724 2.47 2.08 +.02 -82.3 ArtesRes Q ARTNA .95 2.6 25 43.22 32.00 13 36.56 77 37.35 36.00 +1.27 -5.2 ArtisanPtr N APAM 2.40a 7.1 23 41.45 29.00 297 33.90 1184 34.75 33.20 +.20 -14.2 ArtsWay Q ARTW .05 1.8 5.45 2.00 1 2.80 117 3.20 2.66 -.13 -6.2 AskanoG g A AKG 1.38 .43 299 .96 2057 1.02 .95 -.04 +36.0 AsburyA N ABG 10 76.50 49.10 190 75.00 1016 75.90 72.75 +2.15 +17.2 AscenaRtl Q ASNA 4.74 1.69 1267 4.28 5968 4.29 3.90 +.26 +82.1 Ascendis n Q ASND 76.29 26.30 134 67.60 630 68.23 65.20 +.78 +68.7 AscentCap Q ASCMA 16.94 1.68 68 2.52 455 3.08 2.50 -.56 -78.1 AshfordHT N AHT .48 7.4 8.66 5.42 418 6.47 3188 7.07 6.38 -.50 -3.9 Ashfrd pfD N AHTpD 2.11 8.1 26.17 25.06 2 25.99 51 26.15 25.90 +.02 +3.2 AshfHT pfF N AHTpF 1.84 7.7 25.50 22.21 2 23.88 42 24.25 23.55 -.15 -6.0 AshfrH pfG N AHTpG 1.84 7.8 25.44 22.23 3 23.71 37 24.29 23.62 -.30 -5.6 AshfrdH pfH N AHTpH 1.88 7.9 25.47 22.44 2 23.80 30 24.46 23.56 -.70 -6.3 AshfrdH pfI N AHTpI 1.88 7.9 25.16 22.62 3 23.77 462 24.45 23.64 -.48 -5.3 Ashford A AINC 23 109.82 48.25 7 90.70 30 91.77 84.00 +4.66 -2.5sAshland N ASH 1.00f 1.2 47 86.63 59.80 491 85.45 2259 86.63 83.89 +.51 +20.0tAsiaPc N APB .61e 2.2 15.71 13.00 11 13.33 37 13.74 12.95 -.33 -7.5 AsiaPWire Q APWC .10e 3.10 2.26 1 2.65 5 2.69 2.50 +.14 -3.6 AspenAero N ASPN 5.58 3.99 36 5.05 162 5.05 4.60 +.26 +3.5 AspenGp n Q ASPU 9.61 5.35 19 7.21 113 7.34 6.68 +.35 -19.2 AspenIns N AHL .96 2.6 49.10 34.80 357 36.90 2132 38.10 36.47 -1.05 -9.1 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 23 25.70 104 25.81 25.66 -5.8 AspIns pfD N AHLpD 1.41 5.8 26.60 23.71 11 24.44 78 24.67 24.37 -.06 -5.2sAspenTech Q AZPN 45 108.85 53.51 686 108.42 3133 109.05 98.87 +9.20 +63.8 AssembBio Q ASMB 67.36 22.32 255 39.53 1020 44.54 38.77 -1.01 -12.6 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 26.01 2 26.09 25.85 +.09 -4.3 AsscBc pf D N ASBpD 26.65 24.08 4 24.77 14 24.98 24.77 -.10 -4.6 AsscdBanc N ASB .60 2.2 17 29.03 20.95 828 27.00 4377 27.63 26.65 -.20 +6.3 AssocCap n N AC .20 .5 42.50 32.29 7 39.30 54 39.60 35.15 +3.60 +15.2 Assurant N AIZ 2.24 2.1 42 111.43 84.34 766 106.28 5308 110.54 104.15 -1.86 +5.4 AssuredG N AGO .64 1.6 8 44.79 32.97 691 40.97 4369 42.01 38.79 +1.65 +21.0 AsdGMu01 N AGOpB 1.72 6.6 26.40 25.36 3 25.94 16 25.94 25.77 +.07 -.3 AsdGMu02 N AGOpE 1.56 6.1 26.82 24.81 4 25.51 43 25.60 25.42 +.05 -2.4 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 4 24.90 28 25.04 24.80 -.08 -.6 AstaFd lf Q ASFI 5.30e 5.30 2.85 0 3.10 21 3.35 2.95 -.15 -10.0 Astec Q ASTE .44f 1.0 16 64.80 45.30 244 46.26 958 47.37 45.58 +.62 -20.9 AsteriasBio A AST 3.74 1.20 286 1.75 798 1.75 1.45 +.15 -22.2sAstraZen s N AZN 1.37e 3.5 10 39.76 28.78 5642 39.38 22589 39.76 37.94 +1.17 +13.5 AstroNova Q ALOT .28 1.6 36 20.00 11.00 39 17.80 70 18.59 17.70 -.40 +28.5 Astronics Q ATRO 77 49.45 25.07 195 44.94 876 45.22 41.20 +3.35 +8.4 Astrotch rs Q ASTC 8.15 1.64 50 3.75 259 4.03 3.56 -.15 +11.9 AsureSftw h Q ASUR 19.78 9.89 249 14.71 1217 16.39 13.88 +.61 +4.2 AtHomGr n N HOME 47 40.97 20.07 357 35.09 1999 35.68 32.54 +1.31 +15.5 AtaraBioth Q ATRA 54.45 12.65 230 38.10 1828 38.78 36.25 +1.40 +110.5 Atento SA N ATTO .34p 11 12.90 5.75 52 6.03 368 6.65 5.90 -.43 -40.6 athenahlth Q ATHN 97 163.94 111.61 691 150.55 3383 151.50 146.57 +.93 +13.2 Athene n N ATH 55.22 43.09 1622 49.60 8705 50.06 48.90 +.37 -4.1 Athenex n Q ATNX 20.90 13.16 177 18.40 945 18.72 17.87 -.01 +15.7 Athersys Q ATHX 3.09 1.29 684 2.06 2666 2.08 1.85 +.15 +13.8sAtkoreInt n N ATRK 26.67 15.05 799 24.98 5981 26.67 21.90 +2.99 +16.5 AtlAcq n Q ATAC 15.00 9.75 12 10.44 83 10.63 10.20 +.19 +5.8 AtlAcq un Q ATACU 11.00 9.56 11.00 2 11.00 11.00 +7.8 AtlAcq rt Q ATACR 1.20 .33 6 1.05 150 1.05 .90 +.20 +74.3tAtlanAmer Q AAME .02 .8 4.00 2.20 2 2.55 12 2.60 2.20 -.10 -25.0 AtlCapBc n Q ACBI 24 21.60 15.20 29 18.08 309 18.30 17.80 +.33 +2.7 AtlPwr g N AT .12 2.60 1.80 127 2.15 980 2.20 2.10 -8.5 AtlanticaYd Q AY 1.26e 6.1 25.99 18.00 213 20.77 1489 21.11 20.10 +.14 -2.1 Atlanticus Q ATLC 3.83 1.52 41 1.71 212 2.10 1.70 -.41 -28.8 AtlasAir Q AAWW 7 75.29 50.65 295 60.60 1344 64.30 60.53 -2.50 +3.3 AtlasFin Q AFH 21.50 8.05 100 10.35 648 11.10 8.25 +1.95 -49.6 AtlasFin pf Q AFHBL 1.66 6.6 27.87 24.43 0 25.25 4 25.39 24.96 +.24 -3.1 Atlassian n Q TEAM 79.82 33.16 865 78.07 5559 78.74 74.31 +3.95 +71.5 ATMOS N ATO 1.94 2.1 17 93.56 76.46 303 91.27 1795 92.65 89.80 -.56 +6.3 Atomera n Q ATOM 8.00 2.45 18 5.73 103 6.00 5.65 -.09 +32.3 AtriCure Q ATRC 33.01 14.88 92 31.19 727 32.05 30.21 -.91 +71.0 Atrion Q ATRI 4.80 .8 48 694.25 516.85 10 637.15 52 648.75 624.10 +1.15 +1.0 AttisInd hn Q ATIS 3.63 .35 140 .39 2611 .45 .35 -.00 -63.7sAttunity Q ATTU 19.28 6.25 421 19.27 1909 19.63 16.79 +1.85 +176.1taTyrPhm n Q LIFE 6.50 .67 397 .69 2152 .80 .65 -.07 -80.4 AubNB Q AUBN .96 2.1 21 53.96 33.22 1 46.69 7 47.50 46.11 -.42 +20.0 Audentes n Q BOLD 46.18 15.74 202 36.02 2228 38.13 33.85 -1.24 +15.3sAudCodes Q AUDC .20p 27 10.23 6.15 463 10.43 1479 10.45 9.72 +.53 +41.7 AuriniaPh Q AUPH 7.60 4.41 380 5.37 1822 5.64 5.22 +.04 +18.5tAuroraMob n Q JG 9.80 5.00 233 5.51 1821 7.06 5.00 -1.49 -37.4 AurynRs n A AUG 3.00 .97 29 1.03 236 1.09 1.00 -.02 -37.2 AutoNatn N AN 12 62.02 39.45 498 46.31 5311 48.55 45.98 -.95 -9.8 AutoWeb Q AUTO 10 9.91 2.88 45 3.75 379 3.80 3.52 +.20 -58.4 Autodesk Q ADSK 142.94 101.55 1081 134.85 5897 137.00 131.32 +2.80 +28.6 Autohome N ATHM 14 119.50 48.14 1526 82.81 6175 96.85 82.54 -10.78 +28.1 Autoliv N ALV 2.32 2.4 15 115.42 75.32 762 94.98 2977 99.74 94.79 -3.82 +3.8 Autolus n Q AUTL 30.00 19.17 31 26.90 167 26.90 23.10 +3.30 +7.6 AutoData Q ADP 2.76f 2.0 37 141.52 102.81 2080 139.29 11108 139.98 133.98 +5.04 +18.9 AutoZone N AZO 16 797.89 497.29 247 738.96 1007 741.10 715.62 +17.58 +3.9tAvadelPh Q AVDL 8 11.93 4.66 354 4.94 2173 6.24 4.66 -1.29 -39.8 Avalara n N AVLR 59.40 36.16 1799 42.41 3258 46.17 36.99 +5.25 -3.9 AvalonHld A AWX 20.20 1.83 22062 4.22 24527 6.79 2.71 +.72 +111.0 AvalonBay N AVB 5.88 3.3 24 193.41 152.65 479 177.20 2753 182.04 177.16 -2.88 -.7 Avangrid n N AGR 1.76f 3.5 40 54.55 45.17 241 50.31 1312 51.21 49.96 -.51 -.5 AvanosMd N AVNS 31 66.22 40.83 196 62.74 2274 66.00 56.57 +5.59 +35.9 AvayaHl n N AVYA 18 23.76 19.08 1669 21.57 5994 21.57 19.79 +1.47 +7.8 AveThera n Q ATXI 6.90 3.06 23 4.08 116 4.08 3.26 +.73 +12.7 AVEO Ph h Q AVEO 4.24 1.86 1412 2.29 7654 2.32 2.02 +.22 -17.9 AveryD N AVY 2.26 2.1 37 123.67 91.75 539 110.16 2401 114.26 109.63 -2.99 -4.1tAvianca N AVH .18e 3.1 9.76 5.82 150 5.86 695 6.20 5.82 -.27 -27.0 AviatNet rs Q AVNW 19.07 12.90 0 15.25 17 15.67 15.25 -.25 +.5 AvidBios rs Q CDMO 6.57 2.24 217 5.71 1595 5.79 5.23 +.20 +47.2 AvidTech Q AVID 7.65 3.99 240 5.54 872 5.72 5.02 +.07 +2.8 Avingr nrs Q AVGR 25.20 .95 219 1.17 1267 1.30 1.01 -.07 -83.9tAvinoSG g A ASM 1.80 1.07 224 .00 531 1.13 .97 -.12 -25.7 AvisBudg Q CAR 12 50.88 29.80 1829 33.71 21496 39.15 32.50 -1.81 -23.2 Avista N AVA 1.49f 2.9 28 52.91 47.50 207 50.69 1261 50.87 50.47 +.07 -1.6 AvistaHl n Q AHPA 10.20 9.28 87 10.12 363 10.18 10.12 +.02 +2.0sAvnet Q AVT .76 1.6 11 46.84 35.67 1123 46.38 5601 47.13 43.36 +2.52 +17.1 Avon N AVP 18 3.00 1.38 9749 1.80 43502 1.89 1.70 +.01 -16.3sAvroBio n Q AVRO 44.01 26.51 21 40.97 129 44.01 35.00 +6.05 +31.3tAware Q AWRE 34 5.20 3.00 4 3.75 30 3.90 3.00 +.05 -16.7 Axalta N AXTA 75 38.20 27.90 2223 30.03 6347 30.72 29.87 -.32 -7.2 Axcelis rs Q ACLS 6 37.05 19.30 343 21.35 1600 23.25 21.20 -1.85 -25.6 AXIS Cap N AXS 1.56 2.9 64.90 47.43 514 54.41 2072 55.59 53.50 -.88 +8.3 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 3 25.12 24 25.27 25.07 -.05 -.4 AxisCap pfE N AXSpE 25.85 23.39 12 24.81 137 24.84 24.68 -.01 -1.4 AxoGen Q AXGN 56.85 14.30 286 38.45 2046 40.30 37.80 +35.9 AxonEntpr Q AAXN 76.45 20.57 762 61.47 8312 69.11 56.09 -7.62 +132.0 Axovant n Q AXON 27.98 1.02 565 2.07 4236 2.18 1.94 -.02 -60.7 AxsomeT n Q AXSM 6.45 2.05 111 2.45 548 2.65 2.40 -.13 -56.3 AytuBioSc n Q AYTU 6.82 .23 2730 .27 4399 .33 .25 -.05 -88.1 Azul n N AZUL 35.05 15.53 1599 17.75 4473 20.00 17.34 -2.14 -25.5 AzurRx n Q AZRX 5.25 2.20 43 2.31 158 2.42 2.25 -36.5 AzurePwr n N AZRE 18.10 12.53 10 16.11 59 16.50 15.30 +.81 +13.5B -:tB Comm Q BCOM 3.58e 20.49 6.90 6.98 8 7.09 6.90 -.10 -62.1 B&G Foods N BGS 1.90 6.1 9 39.75 22.00 712 31.40 2906 31.55 30.40 +.25 -10.7 BRileyFn Q RILY .49e 2.1 24 23.70 15.15 141 22.95 395 23.20 21.45 +1.00 +26.8 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.02 8 25.29 23 25.32 25.26 -.06 -2.8 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 5 24.96 41 25.00 24.91 +.01 -3.5 BRileyF27 n Q RILYG 25.90 24.49 3 24.89 29 24.95 24.82 +.09 -1.9 BRiley23 Q RILYH 1.84 7.2 25.72 25.07 16 25.40 64 25.44 25.33 +.04 +1.2 B2gold g A BTG 61 3.30 2.31 2000 2.45 12212 2.55 2.40 -21.0 BB&T Cp N BBT 1.62f 3.2 15 56.31 43.03 2589 50.75 12975 52.17 50.37 -.44 +2.1 BB&T pfD N BBTpD 26.35 24.87 8 25.63 107 25.98 25.53 +.10 +.7 BB&T pfE N BBTpE 1.41 5.6 26.20 24.49 22 25.21 177 25.66 25.16 -.05 -.2 BB&T pfF N BBTpF 1.30 5.2 25.67 23.50 16 25.14 75 25.30 25.02 +.28 +.4 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 13 25.03 82 25.39 24.97 +.19 -.5 BB&T pfH N BBTpH 1.41 5.4 27.33 24.95 51 25.89 200 26.65 25.81 -.40 -4.1tBBVABFrn N BFR .25e 2.3 27.45 11.41 1447 10.88 2646 13.68 10.53 -2.79 -56.8 BBX Cap n N BBX .03 .4 9 10.17 6.02 306 7.62 3195 8.51 7.50 -.87 -4.4 BCB Bc Q BCBP .56 3.8 16 16.10 12.05 5 14.80 92 14.95 14.50 +.10 +2.1 BCE g N BCE 3.02 49.06 40.19 642 40.51 3336 41.89 40.34 -1.19 -15.6 BFC Cp pf Q BANFP 1.80 6.6 33.54 26.05 1 27.25 8 27.90 27.03 -.80 -1.0sBG Staffing A BGSF 1.20 4.2 33 28.92 14.26 158 28.61 1083 29.00 26.29 +2.33 +79.5 BGC Ptrs Q BGCP .72 6.4 16.97 10.39 2212 11.19 8488 11.33 10.90 +.03 -25.9 BGCPtrs 42 N BGCA 2.03 8.0 26.73 25.25 5 25.50 39 25.68 25.43 -.17 -1.5 BHP BillLt N BHP 1.66e 3.4 52.62 39.67 1693 49.19 9293 51.35 48.85 -1.19 +7.0 BHPBil plc N BBL 1.66e 3.8 47.92 34.45 1428 43.43 6443 45.46 43.01 -.99 +7.8 BIO-key n Q BKYI 3.67 1.20 17 1.86 115 2.06 1.81 -.20 +5.1 BJsRest Q BJRI .44 .7 26 73.05 28.00 222 63.90 1204 65.60 60.95 +2.96 +75.5 BMC Stock Q BMCH 24 25.70 17.10 256 22.35 1443 22.80 22.00 +.10 -11.7 BOK Q BOKF 2.00f 2.0 17 107.00 77.10 123 98.48 596 100.05 97.29 +1.05 +6.7 BOK 56 n Q BOKFL 1.34 5.4 26.09 24.47 8 24.90 42 25.11 24.90 -.01 -2.8 BOS Ltd Q BOSC 2.97 1.53 1 2.52 106 2.65 2.45 +.02 +15.1 BP MidPt n N BPMP 23.00 16.83 567 21.48 916 21.90 20.46 +.75 +4.4 BP PLC N BP 2.38 5.5 23 47.83 33.90 7639 42.99 27257 45.10 42.69 -.98 +2.3 BP Pru N BPT 3.60e 12.5 5 31.80 18.65 152 28.85 743 29.15 27.60 +.85 +43.5 BRF SA N BRFS 15.50 4.65 6529 5.41 14213 6.41 5.26 -.90 -52.0 BRT N BRT .80f 6.2 11 14.20 7.55 46 12.95 283 13.24 12.54 -.06 +9.8 BSB Bcp Q BLMT 19 36.50 27.25 4 33.65 37 34.15 33.24 +.25 +15.0 BT Grp s N BT .99e 6.8 20.89 13.53 690 14.46 6860 15.67 14.30 -.19 -20.6 BWX Tech N BWXT .64 1.0 31 72.18 52.56 660 62.45 5641 67.42 60.61 -4.32 +3.2tB&W Ent n N BW 10.16 1.61 3035 1.41 9066 1.98 1.35 -.51 -75.2 BabShDHi N BGH 1.84 9.6 20.83 18.35 79 19.10 677 19.44 18.93 +.30 -1.4 BadgerMtr s N BMI .52 1.0 53 53.30 41.00 71 52.25 596 53.05 51.45 +.70 +9.3 Baidu Q BIDU 8 284.22 207.74 3346 220.10 23928 235.80 216.51 -15.55 -6.0 BakHuGE n N BHGE .72f 2.1 38.10 25.53 2381 34.75 16166 35.55 33.83 +.87 +9.8 Balchem Q BCPC .42f .4 45 104.59 70.23 76 99.64 472 102.88 97.65 +2.42 +23.6 BallCorp s N BLL .40 1.0 21 43.24 34.71 2683 40.32 13930 41.93 40.28 -1.10 +6.5 Ballanty A BTN 6.80 3.95 1 5.00 10 5.35 4.85 -.40 +7.5 BallardPw Q BLDP 5.94 2.57 571 3.19 2848 3.23 3.09 +.11 -27.7 BanColum N CIB 1.27e 2.8 51.38 36.38 335 44.81 1427 47.04 44.74 -2.09 +13.0 BancCalif N BANC .52 2.6 15 23.40 17.10 176 20.05 1023 20.40 19.75 +.05 -2.9 BcCalif pfC N BANCpC 2.00 7.7 27.00 25.46 1 25.91 5 26.25 25.90 -.25 -1.2 BcCalif pfE N BANCpE 28.59 24.70 1 26.21 12 26.35 26.12 -.12 -.8 BcCal pfD N BANCpD 1.84 7.0 26.76 25.58 2 26.18 19 26.39 26.11 -.03 -1.4 BncFstOK s Q BANF .84 1.4 20 65.70 48.20 15 62.05 210 63.35 61.20 +.15 +21.3tBcBilVArg N BBVA .27e 4.2 9.54 6.65 7096 6.40 13872 7.00 6.36 -.64 -24.7 BcoBrades s N BBDO .02r .4 11.90 5.49 17 6.70 67 7.85 6.56 -1.10 -20.5 BcoBrad s N BBD .06a .8 11.98 6.53 21311 7.45 64540 8.62 7.36 -1.18 -20.0 BcoLatin N BLX 1.54 6.5 13 30.50 23.12 88 23.85 287 24.23 23.69 -.26 -11.3tBcoMacro N BMA 19 136.10 54.36 612 51.44 2126 66.10 50.75 -14.29 -55.6tBcoSantSA N SAN .21e 4.1 7.57 5.25 17259 5.19 38160 5.49 5.13 -.25 -20.6 BcoSBrasil N BSBR .29e 3.2 5 12.11 7.20 1725 9.15 8172 10.20 9.15 -1.04 -5.4 BcSanChile N BSAC .85e 2.7 35.09 26.41 400 31.11 2049 32.57 31.05 -1.70 -.5 BcoChile N BCH 2.12e 2.3 104.17 77.86 51 91.50 189 93.98 90.67 -2.10 -3.1 Bancorp34 n Q BCTF 1.25e 17.25 14.00 1 15.52 10 15.83 15.00 +.47 +5.2 BncpBnk lf Q TBBK 12.00 7.29 170 10.01 1271 10.21 9.71 -.06 +1.3 BcpSouth N BXS .68f 2.0 35.55 27.20 572 34.15 2253 34.50 32.95 +.95 +8.6 Bcp NJ A BKJ .24b 1.4 28 17.95 14.43 0 17.35 14 17.50 17.35 -.19 -.2 BancrftFd A BCV 1.27e 5.7 24.19 19.66 5 22.35 64 22.36 22.06 +.20 +2.7sBandwith n Q BAND 36 44.90 18.05 100 44.49 1145 44.90 38.53 +5.44 +92.4tBankOZK Q OZK .80f 2.0 13 53.70 40.08 632 40.69 2632 41.36 39.94 +.03 -16.0 BkofAm N BAC .60f 1.9 16 33.05 22.75 55638 31.19 228761 31.91 30.90 -.32 +5.7 BkAML pfJ N BMLpJ 1.02 4.1 25.09 22.64 6 24.73 29 24.75 24.43 -.06 +5.8 BkAm pfE N BACpE 1.02 5.0 24.99 23.03 16 23.95 53 24.25 23.81 -.21 +.5 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 1 1277.99 8 1277.99 1272.10 +3.38 -3.1 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 26 26.29 193 26.30 26.20 +.05 -3.2 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 49 26.12 271 26.14 26.05 -3.3 BkAm wtA N BAC/WS/A 19.88 10.69 19.73 +12.4 BkAm pfA N BACpA 27.51 25.25 51 25.88 212 26.03 25.85 -.09 -4.8 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 49

BkAm pfC N BACpC 27.83 25.41 41 26.02 195 26.15 25.92 -.06 -5.2 BkAML pfL N BMLpL 1.02 4.3 24.47 22.14 9 23.84 224 23.91 23.66 +.08 +1.5 BkAML pfH N BMLpH .77 3.4 22.87 20.09 3 22.33 55 22.46 22.20 -.06 +3.3 BkAML pfG N BMLpG .77 3.5 22.83 20.31 5 22.21 16 22.49 22.21 -.11 +2.6sBk of But n N NTB 1.28 2.4 17 52.65 31.36 143 52.36 1130 52.65 50.07 +2.06 +44.3 BkCmcCA Q BOCH .16 1.3 16 13.21 9.90 9 12.55 88 12.60 12.20 +.15 +9.1 BkHawaii N BOH 2.40 2.9 18 89.09 74.72 143 82.59 833 83.78 81.70 +.10 -3.6 BankMarin Q BMRC 1.28f 1.5 23 90.85 62.38 8 87.70 68 89.05 85.97 +.70 +29.0 BkMont g N BMO 3.84e 84.71 71.37 558 78.83 2068 79.97 78.43 -.65 -1.5 BkMont36 n Q BMLP 3.43e 6.4 53.32 43.00 53.24 0 53.24 52.85 +4.00 +11.5 BkNYMel N BK 1.12f 2.2 12 58.99 49.39 13594 51.02 31272 53.55 50.56 -1.75 -5.3 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 22 25.19 105 25.28 25.14 -.07 +.2 BkNova g N BNS 3.28f 9 66.78 55.85 701 58.13 3270 59.48 57.94 -1.12 -9.9 BkPrince n Q BPRN 35.45 29.43 7 33.42 37 33.93 33.10 -.18 -2.7 BankSC Q BKSC .60 3.0 19 22.50 15.77 7 20.00 12 20.40 19.85 -.30 +13.9 BkofJames Q BOTJ .24 1.5 16 18.00 13.87 0 15.72 12 16.31 15.38 -.63 +5.3 BankFncl Q BFIN .36f 2.3 24 18.62 14.79 19 15.53 125 16.06 15.32 -.57 +1.2 BankUtd N BKU .84 2.1 13 44.97 30.37 615 40.47 3142 41.17 39.62 +.64 -.6 BankwellF Q BWFG .48 1.5 15 37.95 30.11 3 31.62 17 32.35 31.50 -.70 -7.9sBanner Cp Q BANR 1.40a 2.2 20 65.86 52.20 91 65.05 697 65.86 63.72 +1.20 +18.0 Baozun n Q BZUN 67.41 25.74 1592 55.31 6507 58.66 54.31 +.50 +75.3 BarHarbr s A BHB .80f 2.7 20 32.48 25.09 11 29.59 63 29.78 28.75 +.96 +9.6 Br iPthCrd N OILB 74.18 46.29 3 68.96 15 70.62 67.88 -.62 +16.6 BarcSPVeq N VQT 181.89 146.07 0 168.50 14 170.04 161.57 +1.22 +6.4 BarSelMLP N ATMP 1.17e 5.2 22.97 17.78 35 22.40 226 22.65 22.07 +.30 +8.0 BiP Cmdty N DJP 25.80 22.57 150 23.37 834 23.85 23.37 -.23 -4.3 BarcGsci36 N GSP 17.81 12.88 27 16.42 83 16.80 16.32 -.14 +5.7 BrcEnEu n N FLEU 180.26 137.43 25 139.87 27 149.81 139.87 -6.67 -12.1 BiPSPBWrt N BWV 80.07 74.65 77.50 -1.3 BiP Cocoa N NIB 35.77 21.73 38 24.30 204 25.26 24.06 +.37 +6.4 BarcBk prD N BCSpD 2.03 7.8 27.24 25.76 266 26.06 1218 26.70 25.94 -.56 -2.3 BiPEngy N JJE 6.92 5.14 6.54 +3.9 BiPTrLBear Q DLBS 22.73 13.54 9 19.92 18 20.94 19.74 -.73 +21.9 BiP10yTBear Q DTYS 24.96 13.93 51 22.12 125 23.28 21.95 -.88 +21.2 BiPTrSteep Q STPP 35.49 29.08 30.02 4 30.76 30.02 -.07 -2.4 BiP10yTBull Q DTYL 77.88 72.11 0 73.23 0 73.23 73.23 +1.12 -5.0sBiP2yrTBear Q DTUS 40.29 29.63 0 40.02 1 40.29 39.68 +.46 +14.3sBarcCAPE N CAPE 127.94 106.71 2 126.60 13 127.94 126.58 +.48 +8.7 BiPSPMLP N IMLP 1.22e 6.2 19.89 15.44 1 19.71 5 19.71 19.26 +.47 +9.6 Barclay N BCS .15e 1.5 12.55 9.29 2274 9.71 9821 10.14 9.63 -.21 -10.9 BiP SPVix N XVZ 24.09 17.32 18.68 5 18.68 18.68 +.08 -18.6 BrVxMdT rs N VXZ 23.35 16.42 63 17.56 199 17.73 17.07 -.23 +.3 B iPVxST rs N VXX 56.50 25.59 49905 29.94 141385 30.59 27.80 -.38 +7.2 BarcWomLd N WIL 70.29 61.43 68.03 1 68.07 67.65 +.88 +1.4 BarIvrsUST Q TAPR 30.68 19.30 0 26.83 1 27.93 26.83 -.59 +22.1 Barings N BBDC 1.20 11.3 12.47 7.57 401 10.59 3119 10.79 10.30 +.57 +31.4 BaringsCp s N MCI 1.20 7.9 16.36 14.70 10 15.23 75 15.44 15.10 +.15 -.2 BaringsPt N MPV 1.08 7.3 15.65 13.94 8 14.74 52 14.85 14.60 +.10 +4.5 BarHilc n Q BHAC 12.00 10.20 10.72 2 10.72 10.72 -.08 +2.7 BarHilc rt Q BHACR .45 .10 2 .25 6 .25 .14 +.07 +55.6 BarHilc un Q BHACU 28.81 8.52 10.58 0 10.58 10.58 -.05 +1.7 BarcDisab N RODI 70.00 65.41 70.00 B&N Ed n N BNED .60 9.5 19 9.10 4.99 241 6.29 1146 6.37 5.74 +.47 -23.7 BarnesNob N BKS .60 9.8 8.00 4.10 690 6.10 2728 6.15 5.75 +.20 -9.0 Barnes N B .64 1.0 61 72.87 52.42 103 66.21 770 68.42 64.94 +.40 +4.6 Barnwell A BRN 2.95 1.62 13 1.96 52 2.05 1.87 +.02 -5.8 BarrettB lf Q BBSI 1.00 1.3 32 98.76 44.52 64 75.49 440 94.47 68.50 -16.52 +17.1tBarrickG N ABX .12 1.1 60 18.35 10.75 10001 10.83 57187 11.17 10.75 -.27 -25.2 BasicEn n N BAS 26.75 7.43 518 9.43 3270 9.51 7.82 +1.68 -59.8 BassettF Q BSET .50f 2.1 36 41.30 23.10 17 23.35 124 24.10 23.10 -.47 -37.9 BauschHl N BHC 6 27.79 10.94 6969 21.85 34464 24.86 21.77 -.95 +5.1 Baxter s N BAX .76 1.1 34 76.51 59.36 2341 71.50 15300 73.09 71.19 -.85 +10.6sBayCom n Q BCML 58 26.25 22.50 39 26.09 267 26.46 25.09 +1.01 +12.9 BaytexE g N BTE 5 4.85 2.30 1854 3.10 7166 3.32 3.07 -.17 +3.3tBeacnRfg Q BECN 18 66.48 35.41 1644 36.98 13441 42.95 35.41 -5.09 -42.0 BeasleyB Q BBGI .20 2.9 2 14.40 6.10 81 6.85 389 7.45 6.60 -.35 -48.9 BeazerHm N BZH 15 23.24 12.19 524 13.22 2493 13.52 12.63 +.38 -31.2sBectDck N BDX 3.00 1.2 253.77 191.53 1327 249.33 5027 253.77 246.56 +2.21 +16.5 BectDk pfA N BDXA 64.24 54.18 2706 62.91 3382 63.57 61.76 +.54 +8.7 BedBath Q BBBY .64 3.5 6 31.15 16.52 2097 18.14 10202 18.77 18.00 -.39 -17.5 BeiGene n Q BGNE 220.10 65.59 373 165.28 1804 181.42 161.63 -9.74 +69.1 BelFuse A Q BELFA .24 1.1 23 29.90 15.24 22.35 23 22.50 21.85 +.50 +2.4 BelFuseB Q BELFB .28 1.1 24 33.45 17.10 13 24.65 87 25.50 24.05 +.10 -2.1 Belden N BDC .20 .3 13 87.15 53.65 356 70.49 2511 72.84 68.71 +1.02 -8.7 Belden pfB N BDCpB 114.45 74.97 3 94.96 557 97.19 92.60 +1.90 -7.9 Belltrx g rs N BXE 1 3.10 .84 96 .89 439 .95 .86 -.06 -48.3tBelleroph n Q BLPH 3.30 .47 754 .63 17791 2.45 .47 -1.73 -75.6 BellicumP Q BLCM 13.30 5.02 352 6.22 2272 6.50 5.80 +.35 -26.0sBelmond N BEL 16.20 10.30 2335 15.55 7070 16.20 11.10 +4.35 +26.9 Bemis N BMS 1.24 2.5 20 53.00 40.60 821 49.86 13130 52.37 49.33 -1.67 +4.3 BenchElec N BHE .60 2.4 37 35.80 23.98 366 25.50 2050 25.90 24.80 +.75 -12.4sBenefBncp Q BNCL .24a 1.3 18.60 14.40 828 18.00 3262 18.60 16.20 +1.55 +9.4 Benefitfoc Q BNFT 40.00 21.75 100 36.75 1176 39.10 35.00 -.85 +36.1 Benitec wt Q BNTCW .47 .11 .45 +12.5 BenitecB n Q BNTC 4.90 1.85 12 2.74 45 2.95 2.66 -.22 -7.6 Berkley N WRB 1.52e 2.0 15 79.74 62.00 163 75.97 1176 76.50 75.02 -.02 +6.0 Berkley pfB N WRBpB 1.41 5.7 26.21 23.67 4 24.64 21 24.78 24.58 -.15 -2.3 Berkly pfC N WRBpC 27.20 24.45 8 25.26 45 25.44 25.21 -.06 -3.5 Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 27 24.69 112 24.89 24.62 -.08 -4.8 BerkHa A N BRK/A 25 326350.03 259040.00 0 312000.00 2 317100.00 308600.00 +7328.99 +4.8 BerkH B N BRK/B 28 217.62 172.61 4358 206.63 26750 209.94 204.62 +6.39 +4.2 BerkHBcp N BHLB .88 2.1 18 44.25 32.85 112 41.25 635 41.75 40.70 +.57 +12.7tBerryPet n Q BRY 14.10 12.51 375 13.39 1907 13.75 11.71 +.01 +1.1 BerryPlas N BERY 18 61.71 45.60 1384 46.75 6803 48.99 46.29 -1.27 -20.3 BestBuy N BBY 1.80f 2.3 28 79.90 51.61 1675 78.71 9023 79.25 75.88 +2.63 +15.0 Best Inc n N BSTI 13.54 8.08 1461 8.67 9151 9.31 8.25 -.32 -3.5 Beyondsp n Q BYSI 42.49 19.55 16 23.60 30 25.51 23.60 -1.29 -18.8 Big 5Sprt Q BGFV .60 10.4 6 9.95 5.05 130 5.75 1014 5.95 5.60 +.05 -24.3 BigLots N BIG 1.20 2.5 15 64.42 36.20 695 47.33 5328 47.89 45.04 +1.86 -15.7 BigRockP n Q BRPA 10.93 9.58 9.91 6 9.95 9.91 -.04 +2.4 BigRock rt Q BRPAR .74 .29 40 .42 44 .44 .38 +.02 +13.5 Biglari B N BH 5 269.58 176.19 5 188.31 46 189.90 177.45 +4.63 -25.2 Biglari A N BH/A 1036.79 935.00 0 951.20 1 980.00 951.20 -28.78 Bilibili n Q BILI 40 22.70 9.62 2682 11.14 12543 11.74 11.02 +.08 -.9sBioRadA N BIO 84 345.15 208.95 96 319.80 877 345.15 307.34 +7.62 +34.0sBioRadB N BIO/B 82 315.42 210.71 0 314.10 1 315.42 312.90 +3.19 +31.8sBioTechne Q TECH 1.28 .7 60 183.90 112.33 148 178.68 1667 183.90 166.36 +12.34 +37.9 BioDlvry lf Q BDSI 3.43 1.70 405 2.88 1559 2.95 2.55 +.28 -2.5 BioHiTch n Q BHTG 5.76 2.68 20 4.22 93 4.22 3.63 +.49 -7.3 BioLifeSol Q BLFS 22.86 3.51 305 19.72 1481 22.20 18.21 +1.05 +228.7 BioLneRx h Q BLRX 1.34 .78 114 .88 1245 .94 .86 +.01 -19.3 BioXcelT n Q BTAI 14.79 6.76 29 9.25 128 10.61 9.00 -.87 -16.1 BioanlySys Q BASI 32 2.95 1.37 10 1.60 160 1.78 1.55 -.10 -34.7tBioblast rs Q ORPN 5.99 1.03 74 1.14 417 1.28 1.03 -.14 -50.1 Biocept rs Q BIOC 44.55 3.50 96 4.02 646 4.75 3.70 -.60 -80.7sBiocryst Q BCRX 7.33 3.95 1646 7.30 7356 7.46 5.67 +1.50 +48.7 Biofront n Q BFRA 30 17.98 11.25 4 13.12 13 13.76 13.12 -.52 +7.7 Biogen Q BIIB 21 388.67 249.17 1235 343.00 6388 352.46 340.33 -1.21 +7.7 BiohvnPh n N BHVN 44.28 16.50 125 33.64 802 36.33 33.50 -1.37 +24.7sBioMarin Q BMRN 106.20 75.81 640 101.46 7599 106.20 97.04 +1.99 +13.8 Biomeri n Q BMRA 9.32 2.58 25 3.79 41 3.90 3.65 -.05 +1.3 Bionano n Q BNGO BiondVax n Q BVXV 9.14 4.60 3 5.78 18 6.01 5.78 -.18 +7.8 BioPhrmX A BPMX .39 .10 2182 .18 12320 .20 .18 -.02 +66.4 BioScrip Q BIOS 3.39 1.80 491 2.82 3769 2.96 2.66 +.13 -3.1 BioSpecif Q BSTC 29 49.75 38.05 17 48.05 111 48.17 43.36 +3.91 +10.9 BiostrPh rs Q BSPM 5.97 1.18 71 1.88 281 2.12 1.73 +.07 +6.2sBioTelem Q BEAT 58.50 23.30 254 56.95 1653 58.50 55.41 +1.80 +90.5 BioTime A BTX 3 3.16 1.98 296 2.34 2182 2.39 2.25 +.02 +8.8 BirksGrp A BGI 2.77 1.01 25 1.49 40 1.56 1.44 -.07 +14.6sBisnCap n Q BCAC 10.17 9.67 10.17 6 10.17 10.09 +.08 +3.0 BisnCap un Q BCACU 11.37 10.05 10.72 0 10.79 10.68 -.22 +4.4 BisnCap rt Q BCACR .52 .25 .37 1 .37 .37 -2.4 BitautoH N BITA 10 54.42 18.47 1523 21.08 4844 24.70 20.81 -3.40 -33.7 BlackBox Q BBOX .48 32.2 8.00 .75 144 1.49 912 1.50 1.40 +.01 -58.0 BlkHillsCp N BKH 1.90 3.2 18 71.01 50.49 334 60.22 2035 61.13 59.50 +.19 +.2 BlkHCp un N BKHU 77.25 56.40 64.50 224 65.00 63.65 +.30 -2.5 BlKnight n N BKI 49 56.45 42.70 403 53.05 1811 53.70 52.75 +.20 +20.2 BlRidgAc n Q BRAC 9.88 9.52 66 9.81 83 9.86 9.81 -.04 +1.7sBlkStMin n N BSM 1.35f 7.1 22 19.03 16.19 307 19.08 1028 19.13 17.10 +1.91 +6.4 BlackLin n Q BL 50.31 28.79 501 47.64 2414 49.21 46.23 +.57 +45.2 BlkRkCap Q BKCC .72 11.9 86 7.60 5.48 180 6.05 1134 6.13 6.02 -2.9 Blckbaud Q BLKB .48 .5 64 120.35 81.64 286 95.65 1685 100.24 94.81 -1.29 +1.2 BlackBerry N BB 14.55 8.89 3725 10.30 22132 10.52 9.78 +.23 -7.8 BlackRock N BLK 12.52f 2.6 19 594.52 408.62 647 478.95 3480 494.91 475.33 -3.45 -6.8 Blrk22Gl n N BGIO 10.20 8.88 51 9.02 375 9.18 9.00 -.01 -8.0 BlkBldAm N BBN 1.58 7.2 23.96 21.26 75 21.91 565 22.29 21.89 -.27 -5.5 BlkCA18 N BJZ .33 2.2 15.35 14.37 1 14.77 70 14.84 14.75 -.04 +1.4 BlkCAIT N BFZ .87 6.8 14.71 12.72 58 12.80 267 12.87 12.72 -.02 -7.1 BlkCorBd N BHK .78 6.1 14.26 12.63 130 12.85 497 12.87 12.74 +.12 -8.5 BlkCpHiY N HYT .84 7.9 11.47 10.41 246 10.64 1167 10.72 10.61 +.02 -2.7 BlkCrdAllo N BTZ .97 7.9 13.66 12.03 333 12.22 1205 12.25 12.16 +.06 -8.3 BlkDbtStr rs N DSU .82 7.3 11.86 11.11 69 11.27 328 11.31 11.25 -.02 -3.7 BlkEngyRs N BGR 1.32 8.8 15.77 12.32 33 14.94 322 15.17 14.85 +5.4sBlkEnhC&I N CII 1.20 7.1 17.16 14.46 81 16.97 521 17.16 16.84 +.07 +3.6 BlkEEqDv N BDJ .56 6.0 9.65 8.03 261 9.37 1501 9.45 9.28 +.08 +1.5 BlEnhGvIn N EGF .66 5.1 14.14 12.69 3 13.06 11 13.08 12.91 +.07 -2.5 BlkFltRtInc N FRA .81 5.8 14.63 13.69 83 13.92 406 13.93 13.79 +.04 +.9 BlkFloatR N BGT .70 5.3 14.33 13.02 62 13.13 349 13.31 13.10 -.14 -5.7 BlkFL2020 N BFO .37 2.6 15.18 13.46 4 14.26 22 14.26 14.20 +.03 -1.1 BlkGlbOp N BOE 1.16 10.4 13.08 10.09 502 11.19 1617 11.24 11.10 +.05 -10.6 BlkHlthSci N BME 2.40 5.9 41.44 32.81 15 40.79 95 40.79 39.84 +.83 +11.8 BlkIT N BKT .37 6.4 6.40 5.70 102 5.78 364 5.80 5.74 +.02 -6.3 BlkIntlG&I N BGY .59 10.2 6.85 5.63 239 5.80 1000 5.92 5.77 -.10 -11.0 BlkIQM N BKN .74a 5.3 15.62 13.49 15 14.07 91 14.21 14.06 -.03 -5.7 BlkLtdD N BLW .95 6.4 16.30 14.77 58 14.94 410 15.00 14.88 +.04 -6.0 BlkLTMu N BTA .65a 5.8 12.54 11.09 48 11.30 171 11.35 11.23 -.02 -5.8 BlkMultSec N BIT 1.40a 8.0 18.77 16.56 54 17.46 316 17.55 17.39 +.01 -3.8 BlkMuIntD N MUI .59a 4.4 14.41 12.92 39 13.30 285 13.31 13.24 +.03 -4.5 BlkMuNYInt N MNE .69 5.4 14.45 12.51 1 12.71 22 12.73 12.58 +.02 -6.6 BlkMunihCA N MUC .64 4.9 15.19 12.99 41 13.16 326 13.25 13.06 -7.3 BlkMunHIQ N MFL .86 6.7 15.29 12.64 40 12.83 301 12.92 12.80 -.01 -12.2 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 43 12.41 326 12.50 12.38 -7.3 BlMunhNJQ N MUJ .71a 5.5 14.93 12.89 47 13.00 159 13.06 12.94 -.03 -10.2 BlkMunihQ N MUS .81 6.7 14.22 11.92 15 12.14 102 12.23 12.10 -.06 -9.3 BlkMunHQ2 N MUE .82 6.6 14.33 12.03 21 12.30 148 12.40 12.18 +.04 -11.6 BlMunyCAQ N MCA .88 6.5 15.69 13.18 69 13.41 411 13.43 13.32 +.02 -8.5 BlkMunyInv N MYF .97 7.0 16.24 13.58 39 13.94 219 14.00 13.78 +.14 -6.1 BlkMunyIQ N MFT .85 6.5 15.32 12.74 7 13.08 34 13.11 12.95 +.08 -6.2tBlkMYMIQ N MIY .83 6.4 14.35 12.81 31 12.87 277 12.91 12.81 +.02 -8.1 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 30 11.93 354 11.96 11.88 -7.7tBlkMunyPaQ N MPA .86 6.5 14.91 13.18 34 13.23 161 13.34 13.18 -.01 -7.8 BlMunyQlty N MQY .96 6.9 16.09 13.66 30 13.88 338 13.99 13.79 -.06 -8.5 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 196 12.57 969 12.57 12.52 +.06 -9.0 BlkMuniast N MUA .65a 4.9 15.84 13.04 48 13.38 237 13.43 13.34 -10.6 Blk2018 N BPK .06 .4 15.05 14.71 7 15.01 105 15.03 15.00 -.03 +1.6 BlkMu2020 N BKK .47a 3.1 15.82 14.92 26 15.02 129 15.08 15.02 -.04 +.1 BlkMuBdT N BBK .76a 5.4 16.30 13.95 4 14.20 82 14.40 14.17 -.06 -6.3 BlkMuIIQ N BAF .82 6.0 15.58 13.32 20 13.59 107 13.66 13.50 +.07 -8.2 BlkMunIIT N BBF .87 6.3 15.80 12.75 24 13.67 156 13.89 13.54 +.15 -2.5 BlkMuIQT N BYM .86 6.6 15.24 12.92 90 13.19 222 13.34 13.09 -.07 -7.0 BlkMuIT N BFK .78 5.9 14.72 12.64 43 13.21 396 13.42 13.13 -.03 -6.2 BlkMuTTT N BTT .86a 4.0 23.18 20.98 70 21.41 399 21.64 21.31 -.11 -4.2 BlkMunienh N MEN .73a 7.0 12.45 10.34 23 10.40 178 10.48 10.36 -10.8 BlkMunihld N MHD .89a 5.7 18.17 14.90 34 15.52 96 16.07 15.51 -.19 -6.1 BlkMunihd2 N MUH .81a 5.8 16.21 13.58 13 13.95 97 14.23 13.90 -.09 -5.6 BlkMuniv2 N MVT .88a 6.3 16.01 13.84 24 14.01 174 14.11 13.90 -.05 -9.3 BlMunyldCA N MYC .74a 5.8 15.70 13.09 87 13.35 384 13.35 13.20 +.11 -9.7 BlkMuniyld N MYD .80a 5.8 15.58 13.04 68 13.74 438 13.78 13.55 +.19 -5.4 BlkMunyNJ N MYJ .90 6.6 17.05 13.45 30 13.54 187 13.64 13.48 -.01 -14.3 BlMunQlt2 N MQT .80 6.7 13.91 11.88 16 12.07 163 12.13 12.02 -.05 -7.9 BlkNY18 N BLH .03 .2 14.98 14.66 14.80 3 14.86 14.77 -.06 +.6 BlkNYMB N BQH .74 5.7 15.65 12.94 24 13.06 59 13.15 12.98 +.05 -11.3 BlkNYIQT N BSE .69 5.5 14.00 12.14 3 12.55 45 12.76 12.47 -4.6 BlkNYIT N BNY .83 6.6 15.50 12.41 10 12.55 116 12.66 12.50 -.01 -12.2 BlkRsCmdy N BCX .79 8.7 10.50 8.17 175 9.02 1071 9.18 8.98 -.01 -7.7 BlkSciTch N BST 1.20 3.4 35.83 22.34 79 35.16 418 35.70 34.17 +.50 +31.7 BlkStMT N BSD .78a 6.2 15.61 12.41 10 12.61 61 12.67 12.55 +.02 -7.8 BlkU&Inf N BUI 1.45 7.0 21.74 19.08 30 20.68 127 20.93 20.40 +.04 -4.3 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 29 17.97 151 18.27 17.96 -.11 -.2 BlkstGSOSt N BGB 1.26 7.9 16.21 15.51 82 15.98 540 16.20 15.95 -.19 +1.7 Blackstone N BX 2.70e 7.6 13 37.52 29.58 2951 35.35 12610 36.39 34.99 +.34 +10.4 BlkstnMtg N BXMT 2.48 7.5 12 33.51 29.51 944 33.09 4888 33.29 32.89 -.15 +2.8 BlkLSCrInc N BGX 1.18 7.1 17.05 15.45 62 16.52 235 16.83 16.47 -.28 +3.8 BlinkCh n Q BLNK 8.65 1.28 715 3.69 16860 4.87 3.55 +.29 +18.1 BlockHR N HRB 1.00f 3.9 9 31.80 22.45 1420 25.86 9886 25.98 25.35 +.51 -1.4 BlonderT A BDR 2.20 .38 21 1.33 377 1.45 1.25 +119.5 BloominBr Q BLMN .36 2.0 15 25.00 16.11 1486 18.23 6678 18.86 18.04 +.19 -14.6 Blucora Q BCOR 40.60 19.05 240 34.70 2013 35.70 33.90 +.05 +57.0 BlueAprn n N APRN 6.55 1.72 3474 2.16 21830 2.36 1.93 -46.4 BlueBird Q BLBD 10 24.99 15.66 112 22.20 858 23.30 20.06 +.55 +11.6 BlueCapRe N BCRH 1.20 11.9 20.20 9.50 11 10.10 68 10.55 10.05 -.40 -16.2 BlueHBcp Q BHBK .80 3.7 27 22.95 17.85 27 21.80 164 22.30 21.71 -.20 +8.5 BluebBio Q BLUE 236.17 89.90 329 158.20 2587 161.85 151.75 +8.20 -11.2 BluegVac n N BXG .60 3.1 26.22 13.00 56 19.09 423 22.28 18.84 -3.16 +4.5tBlueknEP Q BKEP .32m 11.4 6.05 2.65 101 2.80 1124 3.00 2.65 -45.1 Bluekn pf Q BKEPP .72 10.7 8.05 5.99 64 6.70 345 6.84 6.23 +.45 -13.8 BlueLinx rs N BXC 12 46.42 7.57 402 38.78 1908 43.89 31.54 +3.98 +297.3 BlueprtM n Q BPMC 109.00 41.41 134 68.86 1808 71.96 68.01 +.61 -8.7 BluerkRsd A BRG 1.16 12.2 11.81 7.02 80 9.47 840 9.59 9.00 +.33 -6.3 BluerkRs pf A BRGpA 2.06 7.9 27.00 24.53 2 25.93 12 25.93 25.62 +.13 -1.7 BluerkR pfD A BRGpD 1.78 7.7 26.25 20.84 3 23.20 18 23.57 22.84 +.29 -7.9 BluerkR pfC A BRGpC 1.91 7.6 26.50 22.48 11 25.01 57 25.01 24.65 +.20 -1.7 Boeing N BA 6.84 2.0 32 374.48 230.94 2740 339.41 13233 352.12 336.45 -7.32 +15.1 BofI Hld s Q BOFI 17 45.18 24.20 493 37.31 5322 41.84 36.10 -4.54 +24.8 BofI pf Q BOFIL 1.56 6.0 28.33 25.19 26.04 22 26.07 25.87 +.31 +.9 Boingo Q WIFI 33.20 17.96 430 30.43 3714 32.18 29.22 +1.21 +35.2 BoiseCasc N BCC .28 .6 16 49.30 28.00 426 43.60 3128 45.55 40.66 -.40 +9.3 Bojangles n Q BOJA 8 16.20 11.35 144 13.80 792 14.15 13.35 +.10 +16.9sBonanzaCE N BCEI 40.38 23.33 323 32.38 2963 40.38 31.97 -5.55 +17.4 BonsoElec Q BNSO 5.04 1.96 6 3.30 40 3.50 3.17 +.00 +34.7 BookingHl Q BKNG 26 2228.99 1630.56 936 1897.66 4126 2109.00 1890.10 -132.05 +9.2sBootBarn N BOOT 14 27.76 7.37 588 26.53 5209 27.76 22.90 +3.45 +59.7sBoozAllnH N BAH .76 1.5 24 49.63 31.56 901 49.13 5819 49.63 47.63 +1.41 +28.8 BorgWarn N BWA .68 1.5 12 58.22 42.06 1279 43.94 7702 46.54 43.47 -1.37 -14.0 BorqsTch Q BRQS 83 10.35 4.00 2 4.95 25 5.45 4.33 +.60 -9.2 BostBeer N SAM 34 329.95 144.60 70 278.50 397 282.65 266.15 +2.90 +45.7 BosOma n Q BOMN 35.49 13.15 18 21.98 146 22.70 20.43 +1.48 -32.1 BostPrv Q BPFH .48 3.4 18 17.85 13.95 393 14.05 2434 14.65 13.95 -.45 -9.1 BostProp N BXP 3.20 2.5 31 131.84 111.57 875 128.94 3650 130.08 128.61 -.16 -.8 BosProp pfB N BXPpB 1.31 5.3 26.76 22.69 1 24.78 16 24.78 24.60 +.10 -1.9 BostonSci N BSX 26 37.30 24.54 4469 33.55 32567 34.59 33.02 +.02 +35.3sBttmlnT Q EPAY 81 58.52 27.58 1225 59.04 2695 60.90 55.01 +3.64 +70.2 BldrG&IFd N BIF .11a 1.0 11.84 9.63 78 11.03 614 11.14 10.92 +.17 -.5 BovieMed A BVX 5.49 2.17 156 4.83 786 5.22 4.66 -.11 +85.8 BowlA A BWL/A .68 4.5 42 16.64 13.61 1 15.05 10 15.05 14.46 +.08 +.3 Box Inc n N BOX 29.79 17.25 1449 25.81 9633 26.41 24.40 +1.33 +22.2 Boxlight n Q BOXL 17.40 3.00 69 3.72 272 4.00 3.35 +.14 -35.7 BoydGm N BYD .20 23 40.44 24.53 1085 35.08 4498 36.94 35.04 -1.70 +.1 BradyCp N BRC .83 2.2 24 40.90 31.70 196 37.35 1323 38.00 36.85 +.50 -1.5 BraemHot N BHR .64 6.3 8 12.10 8.44 199 10.21 994 11.70 10.19 -1.39 +4.9 Brainstorm Q BCLI 5.35 2.88 25 3.92 156 4.01 3.81 -.08 Brandyw N BDN .72 4.4 20 18.69 15.21 687 16.48 5302 16.79 16.46 -.14 -9.4 BrasilAgro N LND 4.55 3.21 6 3.62 17 3.84 3.62 -.18 +3.3 Braskem N BAK .78e 2.7 33.73 21.32 323 28.56 1634 30.52 28.03 -1.36 +8.8 BridgeBcp Q BDGE .92 2.6 18 38.00 29.80 37 35.00 128 35.20 34.25 +.20 Bridglne rs Q BLIN 4.45 1.03 51 1.35 777 1.48 1.28 +.06 -44.4 BridgptEd N BPI 20 13.38 5.31 210 12.91 1385 13.33 12.84 -.19 +55.5tBridgBcs n Q BWB 13.87 12.47 22 12.55 186 12.73 12.47 +.01 -.6 BridgfdFds Q BRID 14 21.55 11.05 1 14.19 3 14.50 14.00 -.39 +13.1 BrigStrat N BGG .56 3.3 10 27.34 16.26 158 17.19 1063 18.02 17.10 -.52 -32.2 BrightHrz N BFAM 50 112.68 77.69 187 110.33 1157 111.23 109.01 +17.4 BrghtSch n N BEDU 28.18 12.24 50 14.57 929 15.38 13.96 -.70 -22.0tBrghtSph N BSIG 16.31 11.89 988 12.46 4786 12.76 11.89 +.19 -23.0 Brightcove Q BCOV 10.75 6.30 171 8.08 1030 8.20 7.95 +.03 +13.7 BrghtFn n Q BHF 67.55 39.24 2443 39.96 7819 45.67 39.62 -3.83 -31.9 Brinker N EAT 1.52 3.4 14 54.14 29.50 843 44.18 4021 45.98 43.24 -.14 +13.7 Brinks N BCO .60 .8 88.10 67.58 270 79.35 1346 81.25 79.30 -.20 +.8 BrMySq N BMY 1.60 2.7 59 70.05 49.96 3522 59.31 25162 60.44 58.72 +.15 -3.2 BristowGp N BRS .28 2.4 18.91 6.86 549 11.72 4101 12.33 11.22 -.63 -13.0 BritATob s N BTI 2.24e 4.2 71.45 48.00 1927 53.39 6018 54.27 52.86 -1.16 -20.3 BrixmorP N BRX 1.10 6.3 14 19.98 13.74 2012 17.38 9510 18.06 17.28 -.61 -6.9 BroadcInc Q AVGO 7.00 3.3 8 285.68 197.46 3697 212.23 14531 221.84 210.46 -5.58 -17.4sBroadrdgF N BR 1.94f 1.5 39 131.21 71.58 694 129.37 6940 131.21 114.77 +14.38 +42.8 BroadVis Q BVSN 4.50 1.77 2 2.20 54 2.34 2.04 +.10 -38.9 BrdwyFn h Q BYFC 65 2.60 1.91 14 1.94 213 2.15 1.92 -.12 -18.0tBroadwdE Q BWEN 4.11 2.10 39 2.20 117 2.33 2.09 -.08 -19.1 Brookdale N BKD 13.07 6.28 3064 7.90 18971 8.97 7.83 -.66 -18.6 BrkfdAs g s N BAM .60 1.4 15 44.33 37.22 1182 43.50 5132 43.95 41.28 +1.50 -.1 BrookBus n N BBU .25 .6 41.50 27.01 12 41.20 149 41.33 39.65 +1.03 +19.4 BrkfDtla pf N DTLAp 1.91 8.3 31.31 22.08 15 23.11 37 23.40 22.80 -.29 -19.8 BrkGblInf N INF 1.40 10.9 13.87 11.02 28 12.90 240 13.00 12.71 -.2 BrkfInfra s N BIP 1.88 4.6 29 46.88 37.27 189 40.70 960 41.62 40.55 -.60 -9.2 BrkfldPrp Q BPY 1.26 6.4 24.96 18.13 541 19.58 3104 20.63 19.50 -.68 -11.6 BrkRlAs n N RA .20p 24.39 21.06 106 23.44 489 23.55 23.28 +.13 +.3 BrkfReEn N BEP 1.96 6.3 36.00 29.57 125 31.07 1062 31.37 30.17 +.75 -11.0 HeliosTR rt N HTRr .64 BrklneB Q BRKL .40 2.2 20 19.35 13.60 274 17.90 1287 18.15 17.75 -.10 +14.0 BrooksAuto Q BRKS .40 1.3 33 36.45 21.75 546 29.95 4596 32.26 28.26 -1.84 +25.6sBrwnBrn s N BRO .30 1.0 27 29.99 21.58 426 29.65 3525 29.99 29.28 +.44 BrownFA s N BF/A .79 1.5 32 57.70 37.29 24 53.63 130 54.68 53.55 -.64 +7.3 BrownFB s N BF/B 30 59.58 38.05 657 53.25 3253 54.16 52.81 -.74 BrukerCp Q BRKR .16 .5 30 36.53 26.98 424 33.91 4652 35.77 33.83 -1.10 -1.2 Brunswick N BC .76 1.2 17 69.60 48.04 419 62.97 2239 64.10 62.71 -.65 +14.0 BrynMawr Q BMTC 1.00f 2.1 28 50.35 38.75 29 48.60 193 48.95 47.95 +.05 +10.0tBsquare Q BSQR 5.55 2.15 35 2.15 134 2.35 1.90 -.05 -53.8 Buckeye N BPL 5.05 13.6 12 61.67 32.03 5060 37.03 13546 40.41 36.31 +1.93 -25.3 Buckle N BKE 1.00e 3.8 14 28.80 13.50 452 26.10 1885 26.59 23.87 +1.80 +9.9 Buenavent N BVN 16.80 11.83 642 13.59 2514 13.86 13.31 -.13 -3.5 BldBear N BBW 28 10.45 7.25 40 8.25 283 8.35 8.05 +.15 -10.3 BldrFstSrc Q BLDR 16 23.28 14.39 1534 16.91 11322 18.30 16.29 -.73 -22.4tBungeLt N BG 2.00 3.2 28 83.20 63.87 1810 63.39 11021 67.51 63.03 -2.70 -5.5sBurlStrs N BURL 34 160.67 79.07 421 159.49 3003 160.77 151.52 +5.36 +29.6 BusinFst n Q BFST .32 1.3 41 30.00 23.10 2 25.19 27 25.66 25.00 -.11 -.3 BylineBc n N BY 24.80 19.02 33 23.25 498 23.38 22.21 +.76 +1.2C -:C&F Fnc Q CFFI 1.36 2.2 19 67.40 45.28 0 61.35 20 62.05 60.20 -.60 +5.8 C&J Eng n N CJ 36.57 21.22 555 24.34 2781 24.71 23.38 +.11 -27.3 CTrkMH23 N MLPC .89e 5.7 16.87 12.85 15.54 1 15.54 15.51 +.40 +2.1 CA Inc Q CA 1.02 2.4 20 44.25 31.45 4837 43.38 30849 44.08 43.22 -.70 +30.3 CAE Inc g N CAE .36 21.70 15.66 250 20.37 847 21.13 20.16 -.69 +9.8 CAI Intl N CAI 6 40.11 19.35 288 23.52 691 25.22 23.36 -1.48 -16.9sCAS Med Q CASM 2.70 .59 256 2.67 2820 2.70 2.21 +.46 +246.8 CASI Phr h Q CASI 8.42 .93 767 7.89 1484 8.19 7.00 +.56 +142.8 CB FnSvcs Q CBFV .88 2.8 21 36.95 26.50 4 31.00 18 32.65 30.40 -1.50 +3.3tCBAK Eng Q CBAK 2.35 .49 100 .72 1054 .84 .49 +.03 -51.2 CBIZ Inc N CBZ 26 24.00 14.05 100 22.50 952 22.75 21.50 +.90 +45.6 CBL Asc N CBL .80 18.0 2 9.17 3.80 1923 4.44 25329 5.13 4.12 -.78 -21.6 CBL pfD N CBLpD 1.84 10.2 24.96 16.30 24 18.10 499 19.21 17.69 -1.14 -17.2 CBL pfE N CBLpE 1.66 10.2 25.08 15.06 15 16.22 267 17.35 16.05 -1.14 -26.4tCBOE Glb Q CBOE 1.24f 1.3 37 138.54 92.09 967 92.49 4850 94.92 91.10 -2.14 -25.8 CBRE GRE N IGR .60 8.1 8.05 7.17 166 7.45 1295 7.56 7.43 -.05 -5.9 CBRE Grp N CBRE .05p 18 50.43 34.38 1474 46.99 7118 49.77 46.96 -2.51 +8.5 CBS A N CBS/A .72f 1.4 15 68.03 47.98 1 52.93 19 55.04 52.80 -.52 -11.5 CBS B N CBS .72 1.4 12 67.57 47.54 2406 52.52 15989 54.79 52.30 -.64 -11.0sCBTX Inc n Q CBTX .20 .5 38.71 27.00 23 38.04 375 38.71 37.49 +.46 +28.3 CCA Inds A CAW 13 3.75 2.44 1 2.80 8 2.85 2.60 -.05 -11.1 CDK Globl Q CDK .60 .9 25 76.04 60.28 682 64.00 3573 64.50 62.22 +1.27 -10.2 CDW Corp Q CDW .84 1.0 29 88.36 58.57 559 84.65 3468 86.59 84.36 -.58 +21.8tCEVA Inc Q CEVA 22 51.80 26.10 135 29.60 1775 32.60 26.10 -1.90 -35.9sCF Inds s N CF 1.20 2.4 49.95 28.47 2596 49.27 13288 50.54 48.32 +.20 +15.8 CGG rs N CGG 1 7.50 1.88 7 2.84 102 2.95 2.73 +.15 -36.4 CGI g N GIB 66.31 49.02 161 64.51 774 65.29 63.07 +.79 +18.7 CH Robins Q CHRW 1.84 1.9 28 100.18 65.55 926 94.90 5262 96.76 94.00 -.89 +6.5tCHF Sol rs Q CHFS 24.45 .93 245 1.02 2477 1.74 .93 -.66 -70.5 CHS Inc pf Q CHSCP 2.00 6.7 31.47 28.89 5 29.65 31 29.95 29.60 -.12 -1.6 CHS pfB Q CHSCO 1.97 6.9 29.83 27.78 14 28.54 31 28.80 28.51 -.18 -1.0 CHS pfB2 Q CHSCN 1.78 6.4 29.99 26.16 6 27.68 44 28.01 27.53 -.10 +1.2 CHS pfB3 Q CHSCM 1.69 6.4 28.98 25.56 8 26.49 54 26.67 26.40 -.07 +.1 CHS pfB4 Q CHSCL 1.88 6.9 29.81 27.15 40 27.38 179 27.63 27.25 -.18 -2.7 CIM CmTr Q CMCT .50a 3.2 42 20.45 11.75 1 15.40 7 15.40 15.00 +.35 -19.4 CIT Grp N CIT .64 1.2 21 56.14 43.25 567 53.75 2915 54.37 53.00 +.56 +9.2 CKX Lands A CKX .12m 1.1 45 12.00 9.60 10.88 20 11.03 10.00 +.14 +6.9 CLPS Inc n Q CLPS 17.35 4.70 26 14.17 488 14.69 12.26 +1.78 +157.2 CM Finan Q CMFN 1.00 11.0 7 10.40 7.40 12 9.10 78 9.15 8.90 +.22 +11.7sCM Fin23 n Q CMFNL 25.90 25.01 12 25.40 51 25.90 25.20 -.09 +1.3 CM SevSt n Q CMSS 11.00 9.59 1 9.94 209 9.97 9.92 -.01 +3.0 CM SvSt un Q CMSSU 11.00 9.93 10.75 119 10.75 10.73 -.25 +7.9 CM SevSt rt Q CMSSR .65 .01 .55 229 .57 .53 +.05 +71.9 CME Grp Q CME 2.80a 1.7 36 174.36 123.05 1130 163.92 6120 164.20 161.32 +2.29 +12.2 CMS Eng N CMS 1.43 3.0 29 50.83 40.48 2238 48.37 11444 48.98 47.80 +.01 +2.3tCNA Fn N CNA 1.40f 3.1 13 55.62 45.10 185 45.10 1374 46.66 44.78 -.86 -15.0 CNBFnPA Q CCNE .66 2.1 16 32.86 23.50 17 31.10 56 31.69 30.66 +.05 +18.5 CNH Indl N CNHI .14e 1.2 15.65 10.09 2155 11.42 8549 12.13 11.29 -.51 -14.8 CNO Fincl N CNO .40 1.9 14 26.47 18.65 896 21.35 4916 22.34 21.17 -.86 -13.5 CNOOC N CEO 4.92e 3.0 185.72 109.23 70 161.86 335 166.16 159.50 +2.29 +12.7 CNX Midst N CNXM 1.34 6.5 12 21.05 15.25 215 20.67 1145 20.77 19.64 +.61 +23.3 CNX Resc N CNX .04 .3 18.37 11.59 2330 15.79 11904 16.42 15.60 -.16 +7.9sConslCoal n N CCR 2.05f 11.8 18.40 13.15 22 17.40 317 18.40 17.10 +.27 +11.2 CONSOL n N CEIX 11 48.12 19.51 583 43.43 2296 45.62 42.68 -1.33 +9.9 CPFL Eng N CPL .12e 1.1 17.69 10.63 8 10.95 68 11.81 10.95 -.81 -4.8tCPI Aero A CVU 13 11.75 7.60 13 8.50 309 9.40 7.60 +.10 -5.0 CPI Crd rs Q PMTS 7.80 1.93 34 2.49 517 2.70 2.05 +.39 -32.2 CPS Tech Q CPSH 31 2.20 1.04 8 1.55 32 1.68 1.55 -.12 -6.6 CRA Intl Q CRAI .68 1.2 27 58.74 34.49 39 55.55 223 56.21 53.60 +.41 +23.6 CRH Med A CRHM 3.75 1.46 38 3.50 415 3.65 3.40 +.05 +32.1tCRH N CRH .72e 2.2 39.32 32.47 477 32.10 1859 33.57 31.97 -1.09 -11.1 CRISPR n Q CRSP 73.90 16.16 576 47.11 4368 51.52 46.66 -.42 +100.6 CSG Sys Q CSGS .84 2.2 24 48.82 37.21 153 37.41 769 38.96 37.27 -.43 -14.6 CSI Comp Q CCLP .75 12.0 8.05 4.19 122 6.23 645 6.25 5.27 +.91 +13.9tCsopChiA50 N AFTY 1.17e 7.9 20.51 14.14 5 14.72 49 14.98 14.14 +.29 -16.4 Csop Csi300 N HAHA 36.52 26.87 27.32 2 27.32 27.20 +.37 -18.8 CSP Inc Q CSPI .44 4.1 23 18.89 8.75 2 10.65 15 11.15 10.53 -.45 -32.7 CSS Inds N CSS .80 5.6 30.29 13.56 54 14.36 263 14.80 14.03 +.03 -48.4 CSW Ind n Q CSWI 38 56.45 37.80 74 54.70 456 55.65 52.35 +2.25 +19.0sCSX Q CSX .88 1.2 10 72.91 48.11 3340 72.39 18785 72.91 71.30 +1.13 +31.6tCTI BioP rs Q CTIC 5.36 2.07 958 1.95 3079 2.34 1.94 -.32 -27.2 CTI Inds Q CTIB 5.34 3.25 4 3.75 13 4.10 3.70 -.42 -7.9 CTS N CTS .16 .5 29 39.20 21.55 73 35.40 418 36.05 34.80 +.25 +37.5tCUI Glbl Q CUI 4.35 2.17 62 2.25 942 2.59 2.14 -.40 -18.2 CURO Gp n N CURO 55 29.00 13.50 40 26.77 454 27.19 25.50 +1.07 +90.1 CVB Fncl Q CVBF .56 2.3 20 25.49 19.58 333 24.22 1361 24.32 23.64 +.44 +2.8 CVD Eqp Q CVV 18 13.50 6.39 9 7.20 61 7.38 7.15 -.08 -38.1 CVR Engy N CVI 3.00f 8.5 47.67 16.75 1605 35.36 5377 36.86 33.55 -.09 -5.0 CVR Ptrs N UAN .71e 20.6 4.20 2.58 151 3.45 841 3.68 3.38 -.12 +5.2 CVR Rfng N CVRR 2.95e 17 26.00 6.70 1117 19.10 4519 22.70 18.75 -2.30 +15.4 CVS Health N CVS 2.00 2.9 12 84.00 60.14 5917 69.05 44445 69.39 64.69 +4.16 -4.8 CWA Inco n N CWAI 26.93 24.45 39 24.81 40 24.87 24.80 +.07 -2.9 CYSInv pfB N CYSpB 1.88 7.6 25.32 23.40 24.70 -.3tCabGS flt34 N GYB .83 3.7 23.50 21.60 4 22.35 6 22.44 21.60 -.10 -2.8 CabcoJCP97 N PFH 1.91 13.7 18.74 11.00 4 13.89 51 14.05 13.34 +.49 -5.8 CabAT&T34 N GYC .83 3.6 24.09 21.30 1 22.80 6 22.97 22.60 +.02 +1.1 CableOne n N CABO 8.00f 1.0 39 788.00 597.40 42 774.74 224 783.20 724.11 +49.94 +10.1 Cabot N CBT 1.32 2.0 18 68.63 50.56 225 64.53 2004 67.80 63.81 -2.29 +4.8sCabotMicro Q CCMP 1.60 1.3 37 123.76 68.00 79 121.10 588 123.76 120.15 -1.40 +28.7 CabotO&G N COG .24 1.0 45 29.57 21.71 3972 23.64 23922 23.94 23.25 +.25 -17.3sCACI N CACI 15 183.45 118.10 105 180.15 577 183.45 176.75 +3.10 +36.1 Cactus n N WHD 37.50 19.18 331 34.20 2173 35.67 33.41 +.72 +68.9 CadencB n N CADE .60f 2.1 27 31.44 20.00 518 28.01 4799 28.28 27.27 +.36 +3.3 Cadence Q CDNS 45 46.99 35.49 835 45.20 5344 45.58 44.61 +.43 +8.1 Cadiz h Q CDZI 14.75 9.65 259 12.30 530 13.20 11.95 -.75 -13.7 CaesarStne Q CSTE .44e 2.4 39 30.85 12.50 310 18.45 2128 18.75 14.70 +3.20 -16.1 CaesarsEnt Q CZR 14.50 8.55 9914 9.80 95483 10.15 9.35 +.45 -22.5 CafePress Q PRSS 2.30 1.12 7 1.33 46 1.40 1.30 -.02 -27.9 Cal-Maine Q CALM 2.52e 5.2 22 52.30 34.03 599 48.15 2173 48.40 44.40 +3.55 +8.3 Caladriu rs Q CLBS 11.65 2.63 30 5.05 161 5.29 4.70 -.02 +43.9 CalaCvHi Q CHY 1.20 9.3 13.15 10.60 189 12.85 927 13.05 12.81 -.10 +8.4sCalaCvOp Q CHI 1.14 9.3 12.37 10.01 180 12.22 1148 12.37 12.15 +.07 +9.2 CalaCv&Inc Q CCD 2.00 9.2 22.79 18.15 97 21.74 344 22.08 21.66 +.09 +8.3 CalaGDyIn Q CHW .84 9.3 9.87 8.32 157 9.05 769 9.19 9.02 -.05 -.3 CalaGTR Q CGO 1.20 8.1 16.34 12.36 12 14.85 76 15.19 14.58 -.13 -1.4sCalaStrTR Q CSQ .99 7.5 13.34 11.00 277 13.16 1348 13.34 13.06 -.02 +8.9 CalAmp Q CAMP 30 25.45 17.52 147 23.25 1014 23.39 22.59 +.50 +8.5 CalavoGr h Q CVGW .95f 1.0 44 99.00 65.85 155 98.00 556 98.70 93.13 +3.25 +16.1 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 4 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 50

CaledoMn n A CMCL .28 3.3 9.94 5.17 15 8.45 70 9.22 7.82 -.77 +14.3 Caleres N CAL .28 .8 16 37.06 22.39 204 35.40 1162 35.79 33.90 +1.31 +5.7 CalifRes rs N CRC 48.85 6.47 1327 34.99 7834 37.70 33.58 +.49 +80.0 CalifWtr N CWT .75 1.9 29 46.15 35.25 106 40.50 971 40.95 39.90 +.55 -10.7 Calithera Q CALA 18.35 4.05 244 4.45 2197 5.20 4.15 +.05 -46.7 Calix N CALX 8.00 4.65 222 6.85 1379 7.05 6.20 -.10 +15.1 CallGolf N ELY .04 .2 48 23.60 12.64 905 22.35 7559 22.50 21.43 +.63 +60.4 CallonPet N CPE 25 14.65 9.34 3407 11.39 20561 11.45 10.50 +.82 -6.3 Callon pfA N CPEpA 5.00 9.5 53.07 47.11 3 52.78 9 53.00 52.40 +.67 +2.9 CalumetSp Q CLMT 9.95 5.00 385 6.88 1971 7.75 6.30 -.68 -10.7 CalvUSInc n Q CRUSC 100.02 99.98 100.02 0 100.02 100.02 +.04 Calyxt n Q CLXT 31.89 10.97 63 17.51 285 18.46 17.17 -.21 -20.5 CambLrn Q ABCD 1.36 11.3 39 13.77 4.73 107 12.03 621 12.22 11.50 +.15 +111.8 Cambrex N CBM 23 67.75 42.55 367 61.40 1797 64.35 60.90 -2.35 +27.9 CambriaYld N SYLD .49e 1.2 41.00 33.28 5 39.52 47 39.99 39.24 +.27 +2.9 CambFgnY N FYLD .75e 3.0 27.94 23.06 41 25.13 47 25.95 25.04 -.72 -4.7tCambGblV N GVAL .54e 2.3 28.50 23.36 247 23.22 318 24.43 23.21 -1.04 -9.3 CamGblMo N GMOM .56e 2.1 29.42 25.31 8 26.61 53 26.98 26.46 -.05 -2.8 CambGlAss A GAA .55e 2.1 28.60 26.33 5 26.80 29 27.13 26.74 -.21 -2.5 CambrEmS N EYLD 38.25 31.29 7 32.39 13 33.44 32.01 -.67 -6.6 CambEq n N CCOR 26.18 24.00 9 24.98 33 25.14 24.94 -.08 -3.3tCambTail n N TAIL 24.68 20.34 2 20.68 15 20.71 20.34 +.12 -8.5 CamValMom N VAMO 28.07 23.10 2 26.10 30 26.16 25.50 +.44 +4.6sCambrBc n Q CATC 2.00f 2.1 95.06 70.00 13 94.35 23 95.06 89.56 +2.89 +18.2 CamdnN s Q CAC 1.20 2.7 23 47.86 37.10 18 45.12 164 45.62 43.50 +1.10 +7.1 CamdenPT N CPT 3.08 3.3 25 96.39 78.19 392 92.38 1664 94.44 92.38 -1.47 +.3 Cameco g N CCJ .40 12.19 7.68 1893 10.77 6639 11.30 10.74 -.40 +16.7 CampSp N CPB 1.40 3.4 13 54.37 32.63 4290 41.35 29761 43.26 41.10 -1.41 -14.1 CampWrl n N CWH .54 2.7 47.62 18.16 1782 19.67 14440 22.59 19.01 -2.17 -56.0sCamtek h Q CAMT .56 6.0 15 9.55 4.17 111 9.33 1345 9.55 8.71 +.71 +63.1 Can-Fite A CANF 12 2.75 1.12 317 1.21 2676 1.38 1.16 +.04 -18.3 CdaGoose n N GOOS 68.75 16.96 1855 55.06 8776 59.48 53.00 -2.19 +74.5 CIBC g N CM 5.32 9 100.01 83.02 245 90.80 1098 92.46 90.50 -1.15 -6.8 CdnNR gs N CNI 1.82f 90.57 70.59 679 87.98 4113 89.46 87.49 -.37 +6.6 CdnNRs gs N CNQ 1.34 38.20 29.20 2518 34.86 12412 36.43 34.07 -.77 -2.4sCP Rwy g N CP 2.60f 204.77 150.91 366 202.62 1936 204.77 199.09 +.89 +10.9 CdnSolar Q CSIQ 5 19.09 11.37 536 14.28 3708 14.98 13.62 +.56 -15.3 CancerGen Q CGIX 3.95 .82 70 .95 345 1.00 .92 +.03 -48.9 CannaeHl n N CNNE 21.34 16.16 181 18.85 1211 19.70 18.50 +.32 +10.7 Canon N CAJ 40.67 31.23 320 32.08 1653 32.51 31.79 -.21 -14.2 CantelMed N CMD .17e .2 41 130.92 72.82 123 95.64 1062 96.59 92.51 +1.63 -7.0 CantbryPk Q CPHC .28 1.8 24 17.72 11.15 4 15.50 15 15.50 14.90 -.29 -4.6 CpStarFn n Q CSTR .04p 51 22.22 16.00 3 17.88 77 18.19 17.66 -.16 -13.9 CapCtyBk Q CCBG .28 1.1 21 26.50 19.76 12 24.36 102 24.63 23.41 +.44 +6.2 CapOne N COF 1.60 1.7 15 106.50 76.98 1790 96.10 9133 98.11 95.88 -.58 -3.5 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 6 26.14 49 26.18 26.03 +.07 -.2 CapOne pfD N COFpD 1.68 6.3 27.67 25.82 10 26.42 102 26.49 26.38 +.03 -1.5 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 37 26.28 242 26.47 26.24 -.03 -2.8 CapOne pfB N COFpP 1.50 5.9 25.80 24.91 14 25.60 328 25.60 25.52 +.04 +1.1 CpOne pf H N COFpH 27.19 25.12 19 25.95 86 26.00 25.87 +.02 -3.6 CapOne pfG N COFpG 25.55 23.25 36 24.87 286 24.98 24.74 -.06 -.6 CapProd Q CPLP .32 10.5 17 3.71 2.98 163 3.04 1087 3.09 3.02 -.02 -9.5tCapSenL N CSU 16.72 7.18 426 7.43 2185 8.01 7.18 +.18 -44.9 CapSwst Q CSWC 1.16a 6.2 19 19.38 14.85 7 18.71 72 18.95 18.31 +.33 +13.1 CapitalaF Q CPTA 1.00 11.5 12.96 6.88 58 8.72 365 8.80 8.64 +.07 +19.8 Capitala22 Q CPTAL 1.50 6.0 25.97 24.13 6 25.12 28 25.21 25.00 +.01 -.3 CapFedFn Q CFFN .34a 2.6 21 15.11 12.19 280 13.15 1112 13.20 12.92 +.03 -1.9 CapInv n N CIC 10.10 9.60 9.87 32 9.87 9.85 +2.0 Capricor Q CAPR 4.25 .96 277 1.10 638 1.22 1.08 -.08 -30.4 CapsteadM N CMO .64 7.8 12 9.98 8.01 1289 8.21 4067 8.26 8.10 -.04 -5.1 Capstd pfE N CMOpE 1.88 7.5 25.85 24.62 8 25.06 125 25.20 25.02 -.04 -1.1 CpstnTur rs Q CPST 1.90 .58 402 1.30 3839 1.46 1.25 -.12 +68.8sCarGurus n Q CARG 56.17 25.85 1467 51.87 9394 56.17 43.61 +7.29 +73.0 CaraThera Q CARA 22.29 11.11 669 19.55 3921 19.99 17.40 +1.69 +59.7 CarboCer N CRR 12.69 6.05 190 8.66 1258 8.98 8.42 -.19 -14.9 CarbBlk n Q CBLK 35.00 19.76 276 24.09 3009 27.27 22.53 +1.59 +.6 Carbonite Q CARB 41.25 18.55 475 38.05 2760 38.30 34.80 +3.15 +51.6 CardnlHlth N CAH 1.90 3.9 12 75.75 48.14 2922 48.40 24004 51.54 48.29 -1.90 -21.0 CardiovSys Q CSII 39.50 20.58 243 37.64 1493 38.65 36.77 +.62 +58.9 Cardlytc n Q CDLX 25.71 11.10 85 19.82 394 20.58 17.66 +1.07 +48.2 Cardtronic Q CATM 22 32.33 15.80 224 30.27 2386 32.21 29.43 +.07 +63.4 CareTrust Q CTRE .82 4.7 34 19.82 12.73 1205 17.38 3525 17.97 17.36 -.24 +3.7 Care.com N CRCM 22.95 12.80 88 18.05 541 18.85 17.71 -.45 +.1sCareDx h Q CDNA 16.00 1.30 1376 16.99 2516 18.05 13.94 +2.73 +131.5 CareerEd Q CECO .30f 1.8 19.07 8.26 361 16.95 1828 17.35 16.59 +.03 +40.3sCarlisle N CSL 1.48 1.2 21 127.06 92.09 267 124.33 1930 127.06 123.87 -.58 +9.4 CarlyleGp Q CG 1.38e 5.9 9 25.90 19.50 634 23.50 2731 24.15 23.30 -.51 +2.6 CarlGp pfA Q TCGP 1.47 6.1 25.85 23.17 7 24.13 153 24.16 23.81 +.37 -4.9 CarMax N KMX 19 81.67 57.05 1199 73.08 6264 75.94 72.84 -1.61 +14.0 Carnival N CCL 2.00 3.4 14 72.70 56.45 4522 59.60 17045 60.32 58.02 +.55 -10.2 CarnUK N CUK 1.80f 3.0 72.29 56.76 373 59.38 1243 59.95 57.78 +.73 -10.4 CaroFin s Q CARO .24 .6 21 45.58 31.33 57 41.45 230 42.25 41.10 +.16 +11.6 CarolTrBk Q CART 31 10.00 7.85 0 8.40 15 8.48 8.25 -.05 -12.0 CarpTech N CRS .72 1.2 45 61.49 37.01 255 57.69 1460 59.95 57.33 -1.04 +13.1 CarrSrv N CSV .30 1.3 16 28.96 22.16 28 23.54 348 24.47 23.43 +.05 -8.4 Carrizo Q CRZO 26 31.57 11.10 1581 24.74 17582 28.00 23.98 -2.51 +16.3sCarrolsRst Q TAST 21 16.20 9.90 277 15.55 2176 16.20 14.41 +1.00 +28.0 Cars.cm N CARS 32.94 20.94 1076 28.00 7421 29.54 25.01 -.13 -2.9 Carters N CRI 1.80 1.6 17 129.00 83.84 578 109.37 3233 110.68 106.32 +2.75 -6.9sCarvana A n N CVNA 56.10 12.17 1512 54.06 9732 56.10 44.77 +8.98 +182.7 CarverBc lf Q CARV 56 11.94 2.01 334 5.55 3011 7.50 3.69 +1.81 +90.9 CasaSys n Q CASA 82 34.21 13.25 493 15.62 2698 16.32 15.00 +.48 -12.0sCasellaW Q CWST 29.45 15.46 302 28.90 1384 29.75 26.52 +.53 +25.5 Caseys Q CASY 1.16f 1.0 30 128.51 90.42 189 110.84 1133 113.62 110.05 +.15 -1.0 CassInfo Q CASS 1.04 1.5 34 74.49 53.23 9 69.31 117 70.99 67.70 +1.59 +19.1 CastleBr A ROX 1.82 .98 512 1.20 961 1.24 1.19 -.03 -1.6tCastlightH N CSLT 5.95 2.90 661 3.00 4593 3.20 2.90 -.15 -20.0 Catabasis n Q CATB 3.78 .61 574 .67 3794 .74 .61 +.04 -54.9 Catalent N CTLT 69 47.87 33.42 510 40.12 4117 42.02 39.56 -1.53 -2.3 CatalstB rs Q CBIO 37.00 3.11 163 10.06 907 10.84 9.99 -.43 -26.2 CatalystPh Q CPRX 4.51 2.18 325 2.97 1952 3.18 2.70 +.08 -24.0 Catasys n Q CATS 8.88 3.30 35 7.88 164 8.35 6.50 +1.27 +110.1 CatchMTim N CTT .54 4.4 13.73 10.81 219 12.15 1233 12.50 12.04 -.36 -7.5 Caterpillar N CAT 3.44f 2.5 16 173.19 112.69 6266 135.92 23919 143.32 134.73 -2.59 -13.7 CathayGen Q CATY .96 2.3 16 45.59 34.00 286 41.94 1216 42.65 41.55 +.06 -.5 CatoCp N CATO 1.32 5.4 24 26.88 10.76 428 24.54 1569 25.75 23.31 -.43 +54.1sCavcoInd Q CVCO 39 236.70 123.10 34 228.20 383 236.70 208.35 +14.60 +49.5 CecoEnv Q CECE .30 3.5 9.75 4.00 226 8.62 1093 8.71 6.69 +1.88 +68.0 CedarF N FUN 3.56 6.7 14 70.82 50.10 344 53.12 2001 53.94 50.11 +2.93 -18.3 CedarRlty N CDR .20 4.5 11 6.29 3.54 431 4.45 1893 4.74 4.45 -.12 -26.8 CedarR pfB N CDRpB 1.81 7.4 25.61 22.03 1 24.55 34 25.21 24.49 -.08 -2.9 CedrRT pfC N CDRpC 1.63 7.1 25.39 18.82 5 22.80 65 23.25 22.39 -.02 -8.9tCel-Sci rs A CVM 3.69 .82 111 .83 658 .88 .82 -.02 -56.1 Celanese N CE 2.16f 1.9 12 118.51 94.38 674 116.51 4053 118.47 114.84 +.61 +8.8 Celcuity n Q CELC 29.19 11.10 12 25.01 50 26.05 24.32 -.36 +32.0 Celestic g N CLS 10 12.76 9.79 481 12.21 1728 12.30 11.86 +.35 +16.5 Celgene Q CELG 27 147.17 74.13 3490 91.21 28135 93.23 88.66 +.77 -12.6sCelgene rt Q CELGZ 2.00 .11 287 2.45 784 2.65 1.50 +.74 +152.6 Cellcom N CEL 6 10.62 5.43 6 5.71 48 5.97 5.57 -.03 -44.0tCelldexTh Q CLDX 3.26 .41 1413 .43 6062 .48 .41 -.01 -85.0tCellectBio n Q APOP 13.50 5.06 50 5.00 179 6.19 4.71 -.85 -28.6tCellectar rs Q CLRB 20.60 3.00 228 2.85 631 3.40 2.75 -.37 -79.2 Cellectis n Q CLLS 38.85 21.25 121 28.15 623 28.84 27.97 -.31 -3.4 CallularBio Q CBMG 23.00 8.45 11 20.35 113 21.10 19.30 +1.20 +80.9 Celsion rs Q CLSN 6.06 1.24 90 2.73 456 2.82 2.69 -.01 +1.9tCelsiusH n Q CELH 7.00 3.52 462 4.24 886 4.70 3.05 +.15 -19.2 Celyad n Q CYAD 64.75 25.55 2 29.45 16 30.48 28.97 +.03 -31.7 Cementos N CPAC .50e 4.4 14.11 10.90 11.28 7 11.86 11.16 +.33 -9.1 Cemex N CX .29t 9.82 5.72 5456 6.99 26166 7.60 6.88 -.48 -6.8 Cemig pf N CIG .08e 4.1 2.93 1.66 3901 1.97 13382 2.26 1.95 -.23 -4.4 Cemig N CIG/C .08e 4.3 3.16 1.58 0 1.86 0 1.92 1.86 -.01 +.5 Cemtrex rs Q CETX .02p 6 3.57 1.90 30 2.02 178 2.07 2.00 +.01 -20.8 Cemtrx pf Q CETXP .58t 7.62 3.95 4.30 2 4.30 4.21 +.15 -15.0 CenovusE N CVE .20 8 11.52 7.09 1715 9.93 9934 10.40 9.68 -.21 +8.8sCentene s N CNC 21 139.77 81.00 970 138.49 7028 139.93 133.66 +3.66 +37.3 CntRsDvA Q CDEV 22.14 15.54 1789 18.51 17400 19.03 17.62 +.85 -6.5 CC MLPInf N CEN 1.25 12.3 11.48 8.12 262 10.15 1526 10.28 9.68 +.37 +1.9 CenterPnt N CNP 1.11 3.9 20 30.45 24.81 2973 28.13 14357 28.43 27.94 +.16 -.8 CntrStBk Q CSFL .40 1.3 32.27 21.77 599 30.01 2543 30.16 28.73 +1.12 +16.6 CentElBr B N EBR/B 9.06 3.43 13 4.41 55 5.24 4.34 -.89 -35.1 CentElecBr N EBR 7.86 3.14 284 4.00 1232 4.78 3.95 -.77 -29.8tCEurMed Q CETV 5.20 3.60 95 3.50 1106 3.95 3.50 -.40 -24.7 CnEurRusT N CEE .56e 2.5 28.32 22.50 7 22.69 54 23.95 22.68 -1.04 -7.0 CentrlFedl Q CFBK 28 2.75 2.10 13 2.55 69 2.58 2.46 +.09 -7.3 CentGard lf Q CENT 21 45.02 33.20 309 39.95 2033 43.93 39.71 -3.31 +2.6 CenGrdA lf Q CENTA 41.97 32.20 1162 36.58 6899 40.81 36.23 -3.70 -3.0tCenPacFn N CPF .84 3.0 17 33.15 27.19 108 27.75 469 28.08 27.19 -.02 -7.0 CentSecur A CET 1.78e .7 29.00 24.12 34 28.32 99 28.76 28.09 -.04 +3.4 CntlVyCm Q CVCY .32f 1.5 18 22.75 18.05 22 21.88 70 22.00 21.23 +.05 +8.4tCentrusEn A LEU 5.14 2.95 10 3.05 66 3.27 2.95 +.03 -23.9tCentAl Q CENX 18 24.77 12.00 1403 12.15 9144 13.10 11.77 -.62 -38.1 CntyBcMA Q CNBKA .48 .6 89.40 63.41 3 76.35 19 77.89 76.00 +.35 -2.4 CentCas Q CNTY 37 9.85 6.28 115 8.13 658 8.25 7.51 +.08 -11.0 CentCmtys N CCS 15 36.00 21.90 162 30.80 1586 31.35 28.90 +.20 -1.0 CntryLink N CTL 2.16 10.1 10 22.64 13.16 16412 21.38 77812 21.62 18.40 +2.55 +28.2 CeragonN Q CRNT 4.15 1.64 486 3.28 3744 3.94 3.28 -.75 +65.7 Cerecor n Q CERC 5.74 .52 64 4.46 274 4.78 4.15 -.19 +39.4 Cerecor wtA Q CERCW .60 .02 .26 -14.7 CerdHCM n N CDAY 42.46 29.68 822 35.19 3911 38.05 32.76 -.31 +15.3 Cerner Q CERN 33 73.86 52.05 1704 65.18 9900 67.54 65.02 -1.67 -3.3 CerusCp Q CERS 8.05 2.26 684 7.16 3898 7.36 6.86 +.13 +111.8 Cervecer N CCU .35e 1.3 30.35 24.37 90 26.64 546 27.46 26.33 -.82 -9.9tCescaTh h Q KOOL 6.44 .29 292 .34 1472 .40 .29 -.05 -88.8tChaisma n Q CHMA 2.95 1.20 518 1.75 899 1.85 1.20 +.35 +2.9 ChampO hrs Q CSBR 9.45 2.78 12 7.64 198 8.25 7.62 -.01 +96.9 Changyou Q CYOU 5 30.35 12.68 125 13.39 644 14.45 13.25 -.48 -46.1 ChannAdv N ECOM 15.63 8.30 140 13.70 442 14.50 13.20 +.05 +52.2 Chantic rs Q BURG 5.15 1.81 11 2.72 36 2.81 2.55 +.12 +3.2tCharahSol n N CHRA 12.00 6.55 392 6.66 729 8.16 6.28 -1.08 -44.5 CharlsCol h Q CTHR 1.60 .80 15 1.03 76 1.05 .99 +.04 -23.7sChRvLab N CRL 24 130.66 94.15 518 120.59 2973 130.66 120.03 -7.14 +10.2 ChartInds Q GTLS 51 80.31 32.54 86 76.60 796 78.55 76.06 +.17 +63.5 ChartCm n Q CHTR 98 408.83 250.10 1745 302.45 7918 307.53 293.57 -1.21 -10.0 CharterFn Q CHFN .34f 1.4 24 26.01 15.81 197 24.21 598 24.36 23.30 +.77 +38.0 ChaseCorp A CCF .80f .7 36 131.35 90.05 16 121.90 58 125.90 121.46 -1.35 +1.2 ChathLTr N CLDT 1.32 6.3 28 23.91 17.90 226 20.80 1301 21.71 20.77 -.89 -8.6 ChkPoint Q CHKP 22 119.20 93.76 495 113.68 4384 114.79 112.35 +.56 +9.7tCheckC nrs Q CHEK 24.00 3.12 86 3.22 229 3.39 3.08 -.05 -69.2tChckPnt n Q CKPT 10.50 2.22 315 3.75 622 4.29 2.22 +1.28 -3.5 Cheesecake Q CAKE 1.32f 2.7 16 60.19 38.34 556 49.24 3914 50.74 48.94 -.45 +2.2 CheetahM N CMCM 18.18 7.54 424 8.40 1735 8.79 8.25 -.01 -30.5 ChefsWhs Q CHEF 58 31.90 14.40 151 28.85 838 29.40 28.10 +.60 +40.7 Chegg N CHGG 29.84 13.52 1200 29.51 4540 29.69 27.07 +2.38 +80.8 Chembio Q CEMI 11.50 5.75 34 11.45 191 11.50 10.55 +39.6 Chemed N CHE 1.12 .4 28 335.99 186.09 83 315.64 443 321.06 314.73 -.40 +29.9 ChemFinl Q CHFC 1.36f 2.4 18 59.83 43.61 102 57.21 709 57.71 56.33 +.62 +7.0 ChemoCntx Q CCXI 44 15.08 5.42 345 11.95 883 12.88 10.69 +.98 +100.8 Chemours n N CC 1.00f 2.2 12 58.08 42.75 1570 45.01 8621 48.30 45.00 -2.03 -10.1 ChemungF Q CHMG 1.04 2.3 25 56.83 38.79 4 44.29 34 45.60 43.43 +.24 -7.9 CheniereEn A LNG .56p 69.50 40.36 2206 62.82 10572 63.78 59.89 +.76 +16.7sChenEnLP A CQP 2.24 5.7 38.63 26.41 1355 39.15 2385 39.51 36.75 +2.13 +32.1 ChenEnHld A CQH 2.04f 6.7 30 33.59 24.03 82 30.38 407 30.76 28.89 +.39 +9.7 Cherokee h Q CHKE .20 23.3 5.00 .38 482 .86 28213 1.22 .61 +.41 -54.7 CherHMtg N CHMI 1.96 10.9 4 19.43 16.01 79 17.99 458 18.41 17.57 -.32 ChrHMt pfA N CHMIpA 2.05 8.1 26.03 24.47 3 25.42 21 25.50 25.35 -.03 -1.5 ChesEng N CHK 8 5.60 2.53 18655 4.66 120360 4.88 4.44 +.20 +17.7 ChesEn pfD N CHKpD 4.50 8.1 57.99 45.99 6 55.86 32 56.84 54.26 +1.11 +12.4 ChesGranW N CHKR .32e 18.0 1 2.50 1.20 129 1.75 718 1.80 1.65 +.13 -5.4 ChespkLdg N CHSP 1.60 5.1 32 32.95 24.08 164 31.24 775 32.15 31.19 -.84 +15.3 ChespkUtil N CPK 1.48f 1.8 23 87.25 66.35 29 81.20 205 84.05 80.45 -1.40 +3.4 Chevron N CVX 4.48 3.6 55 133.88 105.30 6126 123.34 27134 125.70 121.50 -.71 -1.5 ChiRivet A CVR .84 2.7 36.48 26.50 5 31.11 9 32.00 30.18 -.09 -2.2 ChkSoup n Q CSSE .45p 13.26 6.19 11 9.13 111 10.38 9.05 -1.44 +1.4sChkSoup pf Q CSSEP 2.44 9.8 26.56 24.05 1 24.90 21 26.56 24.63 -.30 Chicos N CHS .34 3.5 12 10.90 6.96 1474 9.69 9001 9.86 9.04 +.51 +9.9 ChildPlace Q PLCE 2.00 1.5 29 161.65 98.20 443 129.85 2017 131.75 124.28 +4.95 -10.7 Chimera rs N CIM 2.00 10.9 8 19.77 15.77 925 18.40 4866 18.61 18.26 -.22 -.4 Chimer pfA N CIMpA 2.00 7.7 26.74 24.51 1 25.87 25 25.93 25.73 -.07 +.2 Chimer pfB N CIMpB 2.00 7.7 26.47 24.88 13 26.07 57 26.10 25.90 +.17 +1.0tChimerix Q CMRX 5.94 4.06 139 4.38 730 4.51 4.06 +.10 -5.4 ChAdvCns Q CADC 10.20 1.55 17 5.85 72 6.25 5.15 +.20 +36.0tChinaAuto Q CAAS 6 5.90 3.85 28 3.84 374 4.47 3.75 -.61 -20.0 ChinaBio Q CBPO 23 107.44 71.85 112 93.36 1611 100.48 92.59 -6.66 +18.5 ChinCer rs Q CCCL 4.28 1.25 11 1.58 46 1.62 1.55 +.01 -33.9tChiCmCr h Q GLG 4.00 .46 2 .58 153 .60 .46 +.03 -58.0 ChiCustR n Q CCRC 35.10 7.90 32 8.60 1177 9.61 8.22 -.60 -49.6 ChinaDEd N DL .45e 9 10.71 6.61 12 8.20 55 8.26 7.69 +.18 -11.5 ChinaEAir N CEA 45.33 24.44 31 29.86 354 31.67 28.41 +1.18 -17.4 ChiFnOnl Q JRJC 4.14 1.50 8 1.96 36 1.98 1.91 +.02 -26.9 ChinaFd N CHN .55e 2.7 24.76 19.12 6 20.20 36 20.59 19.35 +.01 -6.7tChinaGreen N CGA .10e 9.1 2 2.11 1.08 27 1.10 210 1.15 1.08 -.02 -11.3 ChinaHGS Q HGSH 2 4.48 1.18 22 1.39 152 1.55 1.35 -.07 +12.9 ChnaIntNt n Q CIFS 66.10 10.81 42 15.14 229 15.14 14.17 +.75 -63.9 ChinaJJ h Q CJJD 1.79 1.17 6 1.26 20 1.30 1.26 -.01 +1.6tChinLend h Q CLDC .32e 29.6 7.75 1.27 268 1.08 1215 1.71 1.08 -.58 -65.3tChinaLife s N LFC .14e 1.2 17.85 11.95 506 12.11 1583 12.37 11.95 +.01 -22.4 ChinaMble N CHL 3.50e 7.7 56.93 43.25 1281 45.41 4842 45.74 44.22 +.84 -10.2 ChinaNRes Q CHNR 4.23 1.88 6 1.95 45 2.05 1.93 -.07 -27.0 ChiNBorun N BORN 2 1.57 1.08 6 1.14 18 1.16 1.14 -.02 -9.2 ChOnlEd n N COE 19.82 9.25 2 9.88 10 10.09 9.69 -.19 -20.9 ChinaPet N SNP 3.73e 4.0 105.61 69.60 213 93.50 574 97.12 93.14 -.81 +27.4 ChinaPhH A CPHI 1.45 .15 33 .24 676 .26 .22 -.01 +36.4tChinRap n N XRF 12.86 1.60 44 1.71 267 1.83 1.60 -.14 -70.1 ChiRecy rs Q CREG 9.39 .95 26 1.24 177 1.33 1.23 -.06 -55.7tChinaSoAir N ZNH .64e 1.9 70.52 32.30 56 33.44 335 35.42 32.30 +.55 -35.5 ChnaTcF rs Q CNTF 4.07 1.75 27 2.04 144 2.16 1.94 -.11 -21.1 ChinaTel N CHA 1.21e 2.7 53.78 41.28 31 45.51 138 46.30 45.20 -.60 -4.1 ChinaUni N CHU 16.55 11.78 218 12.16 932 12.37 12.09 -.10 -10.1 ChXDPlas Q CXDC 2 5.00 3.13 30 3.60 56 3.60 3.35 +.10 -21.7 ChinaYuch N CYD .73e 3.9 6 27.98 16.16 82 18.53 330 19.98 18.00 -1.04 -22.8 ChiCache lf Q CCIH 4.75 .72 79 1.18 426 1.24 1.12 +.03 -30.3 ChinaNt rs Q CNET 11.90 .90 192 2.12 339 2.21 2.00 +.01 +94.5 ChipMOS Q IMOS 1.97e 13.5 19 21.90 13.49 19 14.62 67 15.46 14.62 -.28 -17.2sChipotle N CMG 493.00 247.52 598 485.47 3722 493.00 461.81 +22.20 +68.0 ChoiceHtls N CHH .86 1.1 38 85.35 59.60 473 76.70 2035 81.73 75.05 -2.20 -1.2 ChrisBnk N CBK 1.54 .75 275 .94 872 .96 .87 -.01 -26.4 ChromaDx n Q CDXC 7.24 2.86 304 4.52 1445 5.00 4.15 +.34 -23.1 ChubbLtd N CB 2.92e 2.1 17 157.50 123.96 1527 135.89 6171 139.36 135.35 -2.92 -7.0 ChungTel N CHT 1.29e 3.7 39.33 33.10 104 34.59 445 34.86 34.43 +.05 -2.4 ChurchDwt s N CHD .87f 1.6 58.03 43.21 855 55.74 8958 57.62 55.27 -1.43 +11.1 ChrchllD Q CHDN 1.52f .5 33 314.60 185.80 27 280.15 210 286.25 275.95 +2.30 +20.4 ChuysHldg Q CHUY 27 34.10 18.00 453 26.15 982 31.65 26.00 -4.70 -6.8tCideraTh n Q CDTX 8.80 3.65 168 4.55 727 4.70 3.65 +.70 -33.1 CienaCorp N CIEN 6 27.73 19.40 1203 26.09 6342 26.25 25.49 +.56 +24.7 Cigna N CI .04 18 227.13 163.02 4441 183.28 19024 190.35 182.14 -5.97 -9.8 Cimarex N XEC .64 .7 19 130.16 82.45 1693 89.99 12619 98.05 87.64 -4.04 -26.2 Cimpress Q CMPR 171.76 86.74 68 144.14 483 149.05 143.39 -2.44 +20.2tCincB pfB N CBBpB 3.38 6.9 52.37 48.00 5 49.25 39 49.34 48.00 +.20 -3.4tCinciBell rs N CBB 50 22.20 9.90 659 11.55 5364 13.90 9.90 -1.60 -44.6 CinnFin Q CINF 2.12 2.8 21 80.67 66.33 422 74.39 2133 76.26 73.89 -1.15 -.8 Cinedigm rs Q CIDM 1.81 1.11 3 1.52 36 1.56 1.49 +.03 +1.5 Cinemark N CNK 1.28f 3.5 16 44.00 32.03 1225 36.78 6984 37.02 34.03 +1.30 +5.6 CinerRes N CINR 2.27 8.3 14 29.36 22.61 20 27.30 41 28.44 27.20 -.35 +8.7sCintas Q CTAS 1.62f .8 36 212.59 130.09 356 210.99 2114 212.59 207.03 +4.07 +35.4 Circor N CIR .15 .3 26 56.37 35.16 94 44.27 533 45.24 43.08 +.64 -9.1 Cirrus Q CRUS 16 59.09 34.78 793 42.13 5125 44.56 41.50 +.68 -18.8 Cisco Q CSCO 1.32f 3.0 22 46.37 30.36 14046 43.78 79708 44.11 42.66 +.95 +14.3 Cision N CISN 42 17.07 10.66 302 15.90 1739 16.44 14.15 +.48 +34.0 CitiTrends Q CTRN .32 1.1 23 32.49 17.43 60 28.95 277 29.11 28.09 +.50 +9.4tCitGBP Dl n N UGBP 32.62 20.29 8 19.50 12 20.76 19.47 -2.68 -26.3 CitCHF Dl n N UCHF 32.08 22.57 22.90 -13.7sCiti GBP n N DGBP 28.62 18.65 0 29.69 0 29.77 28.62 +2.33 +39.2tCitEUR Dl n N UEUR 31.62 21.42 4 20.45 11 21.82 20.30 -1.30 -25.8sCiti EUR n N DEUR 27.72 18.78 5 28.93 15 29.03 26.86 +1.77 +26.1sCiti AUD n N DAUD 27.22 18.62 0 27.66 0 27.66 27.66 +1.95 +38.3 Citi JPY n N DJPY 25.15 18.17 4 23.33 11 23.80 23.14 -.47 +2.3 CitJPY Dl n N UJPY 39.22 23.90 1 25.79 2 25.79 25.50 +.52 -11.8 Citi CHF n N DCHF 26.77 19.08 26.26 +11.4 Citigp pfN N CpN 1.97 7.2 27.81 26.03 163 27.20 667 27.22 26.92 +.20 -1.0 CgpVelLCrd N UWT 45.10 12.13 1979 34.00 12610 37.49 31.97 -1.48 +38.7 CgpVelICrd N DWT 32.84 5.81 4715 7.20 31012 7.62 6.57 +.24 -48.8 Citigroup N C 1.80f 2.6 12 80.70 64.38 20218 70.26 66303 73.21 69.90 -2.13 -5.6 Citigrp pfC N CpC 1.45 5.7 25.99 24.70 14 25.24 104 25.27 25.13 +.13 -.9 Citigp pfJ N CpJ 1.78 6.3 29.75 27.59 157 28.05 353 28.10 27.90 -.02 -2.8 Citigp pfK N CpK 1.72 6.3 29.49 26.85 55 27.40 353 27.48 27.32 +.02 -4.0 Citigrp pfS N CpS 1.58 6.1 27.40 25.44 44 26.04 172 26.08 25.94 +.11 -3.3 Citigrp pfL N CpL 1.72 6.7 27.12 25.48 17 25.60 124 25.65 25.53 -.03 -3.6tCitiusPh n Q CTXR 5.49 1.12 601 1.40 5779 3.14 1.12 -.75 -63.2 Citiz&Nthn Q CZNC 1.08 3.9 20 28.99 22.00 16 27.62 70 27.66 26.15 +1.01 +15.1 CtzCmtyBc Q CZWI .20f 1.4 17 14.25 13.00 1 14.20 19 14.25 14.13 +5.2 CitizFincl N CFG .52 1.3 11 48.23 31.51 2120 40.27 15177 41.12 39.80 -.15 -4.1 CitizFst Q CZFC .28e 1.1 16 26.83 20.15 26.05 1 26.05 26.05 +8.5 CitizInc N CIA 8.70 6.67 20 7.76 156 7.80 7.41 +.16 +5.6 CitrixSy s Q CTXS 31 116.82 73.34 984 111.44 5574 112.33 109.69 +1.50 +26.6 CtyHld Q CHCO 1.84 2.3 22 82.75 58.80 29 80.30 185 81.16 79.49 +.20 +19.0 CityOffce g N CIO .94 10 13.93 10.03 163 12.77 1165 12.92 12.71 +.02 -1.8 CityOff pfA N CIOpA 1.66 6.7 26.47 22.78 3 24.65 15 24.72 24.46 -.07 -2.1 Civeo N CVEO 4.64 1.57 244 3.80 1367 3.85 3.59 +.03 +39.2 CivistaBcsh Q CIVB .28 1.1 18 25.88 18.96 5 24.57 67 24.78 24.25 +.15 +11.7 Civista pf Q CIVBP 1.63 2.1 80.00 61.34 76.52 0 +3.5 CivitasSolu N CIVI 31 19.90 11.15 51 16.20 225 16.95 16.20 -.40 -5.3sClarus Q CLAR .03p 10.05 5.20 83 9.60 951 10.05 9.07 +.40 +22.3 ClayGSCn N GCE 1.43e 8.8 17.55 14.85 16.20 3 16.31 16.00 +.69 -2.7 CleanEngy Q CLNE 4.05 1.31 1762 2.70 9541 2.79 2.15 -.06 +33.0 CleanHarb N CLH 64.71 44.75 437 61.93 2128 62.88 61.09 +.14 +14.3 ClearChan N CCO 5.75 3.60 155 4.45 642 4.65 4.40 -.10 -3.3 ClrBrEnTR N CTR 1.35e 11.1 13.18 9.50 75 12.12 429 12.19 11.85 +.12 +4.3tClearOne Q CLRO .28 11.7 9.95 3.11 121 2.40 138 3.46 2.38 -.96 -73.2 ClrAllCGr n Q CACG 31.45 24.97 8 30.78 71 31.20 30.76 -.06 +10.5 ClrLgCap n N LRGE 33.55 26.78 2 33.14 8 33.48 33.12 +.05 +12.8 ClrbrgMLP N CBA .80m 9.5 9.58 6.53 107 8.45 780 8.52 8.23 +.12 +2.1 ClearEnFd N CEM 1.76f 11.4 17.36 12.10 117 15.43 735 15.59 15.18 +.25 +1.0 ClrbEOpFd N EMO 1.47e 12.1 13.36 9.56 55 12.13 420 12.24 11.86 +.18 +2.8 Clearfield Q CLFD 30 15.30 10.35 14 13.55 136 13.95 12.90 +.60 +10.6 ClearsBio n Q CLSD 15.33 5.30 247 7.59 1524 8.00 7.40 -.22 +8.4 ClearSign Q CLIR 4.70 1.65 21 1.93 321 2.00 1.85 +.08 -46.5 ClearwPpr N CLW 13 50.60 21.55 116 24.70 929 26.90 24.20 -1.50 -45.6tClemPhr n Q CMTA 20.15 8.10 61 9.00 355 9.71 8.10 -.83 -52.6tCleBio hrs Q CBLI 4.25 2.20 9 2.16 68 2.75 2.15 -.35 -46.1 ClevCliffs N CLF 7 11.44 5.60 7980 10.32 49194 11.14 9.94 -.56 +43.1 ClipRlty n N CLPR .38 11.72 7.62 33 10.64 138 10.73 10.38 +.13 +6.5 Clorox N CLX 3.84 2.7 23 150.40 113.57 500 140.21 4708 143.63 139.59 -2.87 -5.7 CloudPeak N CLD 5.70 2.53 418 2.62 2139 2.72 2.55 -.01 -41.1 Cloudera n N CLDR 22.43 12.57 2727 14.06 8791 14.49 13.37 +.48 -14.9 CloughGA A GLV 1.44 11.5 14.39 12.25 25 12.56 170 12.62 12.45 +.07 -5.8sCloughGEq A GLQ 1.38 9.2 14.96 12.71 68 14.93 251 14.98 14.43 +.35 +11.7 ClghGlbOp A GLO 1.20 10.6 11.67 10.40 122 11.36 484 11.49 11.24 +.13 +4.4tClovisOnc Q CLVS 86.26 34.07 698 34.77 8393 38.17 33.85 -2.91 -48.9 CoDiagn n Q CODX 6.85 1.45 17 3.50 97 3.71 3.50 -.19 +32.6 CoBizFncl Q COBZ .40 1.8 35 23.48 16.28 112 22.21 730 23.41 21.89 +.20 +11.1 CoStar Q CSGP 87 446.96 255.41 132 428.61 819 431.10 398.22 +5.59 +44.3 CoastFn n Q CCB 16.75 15.50 10 16.13 47 16.40 15.92 -.04 -1.6 CoastwayB Q CWAY 75 27.95 19.55 3 27.75 36 27.85 27.70 +30.9 CCFemsa N KOF 1.75e 2.9 86.51 54.53 231 59.98 675 63.31 59.00 -2.49 -13.8 CocaBtl Q COKE 1.00 .6 41 244.80 125.08 78 160.71 440 171.18 142.74 +11.23 -25.3 CocaCola N KO 1.56 3.4 87 48.62 41.45 7436 46.08 46773 46.87 45.97 -.54 +.4 CocaCEur n N CCE 1.04 2.5 44.75 36.17 1488 42.22 8553 42.92 40.42 +1.65 +5.9 CocrystP n Q COCP 6.45 1.61 12 3.75 72 4.22 3.75 -.43 -18.6 CodaOct n Q CODA 8.44 3.28 13 4.54 60 4.74 4.28 -.08 -4.9 Codexis Q CDXS 16.80 4.95 406 15.00 1544 15.10 12.85 +1.25 +79.6 CdrsVlly Q CVLY .62b 1.9 17 33.46 22.82 7 31.85 24 32.00 31.13 +.23 +15.7tCoeur N CDE 58 9.87 6.24 2080 6.36 13881 6.62 6.24 -.14 -15.2 CoffeeH Q JVA 39 5.75 3.65 20 5.08 59 5.49 5.07 -.37 +19.3 CogentC Q CCOI 2.08f 4.1 57.65 35.75 238 50.65 1233 50.90 49.15 +.18 +11.8 Cognex s Q CGNX .18 .3 40 72.99 39.90 1006 52.67 5444 53.67 52.01 -.21 -13.9 CognizTch Q CTSH .80 1.1 24 85.10 69.24 2840 75.56 15593 78.84 75.36 -2.26 +6.4 CohBar n Q CWBR 10.79 4.44 85 6.84 1137 7.40 4.60 +1.64 +37.6 Cohen n A COHN .80 8.3 12.00 7.50 9.67 6 9.75 9.38 -.35 +20.6 CohSClosed N FOF 1.04 7.8 13.52 11.60 34 13.31 151 13.40 13.27 CohStGlbI N INB 1.12 11.8 10.44 9.05 71 9.53 270 9.64 9.50 -.02 -3.5 Cohen&Str N CNS 1.32 3.2 19 47.83 36.29 89 41.69 535 42.90 40.82 +.58 -11.8 CohStInfra N UTF 1.60 6.9 24.61 20.88 102 23.26 751 23.57 23.20 +.05 -3.1tC&SLtDP&I N LDP 1.87 7.5 27.25 24.75 39 24.89 327 25.06 24.75 -.04 -4.5 C&SIncEgy N MIE 1.32 11.8 11.40 8.86 99 11.15 537 11.17 10.83 +.24 +8.8 CohStQIR N RQI .96 7.9 13.10 10.55 167 12.19 815 12.28 12.16 -.05 -3.6 CohStRE N RNP 1.48 7.6 21.98 17.91 103 19.50 400 19.77 19.49 -.19 -8.3 CohStSelPf N PSF 2.06 7.4 29.03 25.16 17 27.79 132 28.10 27.64 -.12 -1.6 CohenStTR N RFI .96 7.6 12.87 11.50 31 12.57 195 12.69 12.51 -.04 -1.6 Coherent Q COHR 26 329.00 145.66 439 180.20 2113 188.75 174.29 -1.90 -36.1 CoherusBio Q CHRS 19.60 8.05 339 19.00 1630 19.15 17.80 +.85 +115.9sCohu Q COHU .24 .9 25 27.77 17.11 116 26.17 1177 27.77 25.83 -.12 +19.2 Colfax N CFX 25 43.29 28.80 663 32.23 4840 34.75 32.02 +.26 -18.7 ColgPalm N CL 1.68 2.6 23 77.91 61.28 2936 65.43 13120 67.61 65.27 -2.07 -13.3 CollPlant n Q CLGN 8.99 4.70 1 5.50 64 6.00 5.35 -.49 -38.5tCllctUnv Q CLCT .70 5.2 10 30.82 13.16 24 13.50 134 13.68 13.16 +.24 -52.9 Collegium n Q COLL 29.90 9.01 971 18.03 3435 19.18 17.28 -.24 -2.3 Colliers Q CIGI .10 .1 27 83.80 46.60 27 79.05 91 80.65 77.90 -.20 +31.0 ColonyBk Q CBAN .20 1.1 11 19.50 11.10 14 17.40 26 17.45 17.10 +.35 +19.2 ColonCap N CLNS 14.64 5.28 1807 6.06 8388 6.23 5.92 -.05 -46.9 ColCap pfB N CLNSpB 2.06 8.1 25.95 22.26 1 25.31 36 25.93 25.24 -.53 -.4 ColCap pfE N CLNSpE 2.19 8.4 27.45 23.86 7 25.95 55 26.44 25.82 -.43 -2.3 ColCap pfG N CLNSpG 1.88 7.8 26.68 22.49 3 24.14 10 24.30 24.03 -.22 -4.0 ColCap pfJ N CLNSpJ 24.84 21.48 10 23.69 49 23.70 23.47 +.09 -3.5 ColCap pfI N CLNSpI 1.79 7.6 25.94 21.81 7 23.53 101 23.73 23.44 -.09 -6.6 ColCap pfH N CLNSpH 1.78 7.5 25.96 21.61 134 23.79 156 23.82 23.65 +.07 -4.9 ColBnkg Q COLB 1.04 2.5 22 48.06 35.67 152 41.97 759 42.22 40.91 +.94 -3.4 Col Sust n N ESGW 32.13 27.20 30.04 2 30.08 30.00 +.36 -.4 Col SusInt n N ESGN 32.31 27.17 1 28.46 6 28.99 28.46 -.49 -6.9 Col SusUS n N ESGS 32.51 28.62 0 29.96 3 30.28 29.96 -.03 +1.2 ColumFn n Q CLBK 17.73 15.30 94 16.85 436 16.93 16.64 +.21 +9.3 Col Bey N BBRC .50e 2.8 20.47 16.95 1 17.90 38 18.46 17.90 -.27 -2.9 ColEmxChi N XCEM 30.22 24.42 1 25.35 5 26.36 25.14 -.74 -8.4 ColQualDv N HILO .32e 2.2 17.10 13.72 3 14.59 15 14.99 14.42 -.26 -8.2tCol EMCns N ECON .10e .4 29.87 23.71 225 23.73 611 24.83 23.65 -.90 -15.6 Col IndiaC N INCO .03e .1 51.06 41.41 4 47.00 56 47.68 47.00 -.80 -5.3 Col IndiaInf N INXX .10e .8 16.79 11.99 8 12.92 29 13.20 12.89 -.21 -18.6 Col IndSC N SCIN .17e 1.0 25.98 16.18 1 17.76 13 18.48 17.72 -.49 -24.2sColumbPT N CXP .80 3.5 14 23.55 19.55 475 22.95 2604 23.55 22.93 -.32 ColSelTec N STK .92a 4.3 24.58 20.09 88 21.53 367 22.73 21.52 -.10 -3.2 ColuSprtw Q COLM .88 1.0 31 95.58 54.89 152 90.13 1499 91.53 86.64 +3.54 +25.4 Colmbus Q CMCO .20 .5 45.85 30.30 101 40.83 512 42.12 40.33 -.20 +2.1tcomScore n Q SCOR 25.69 18.59 171 19.58 562 19.98 18.59 +.09 -20.0 Comcast s Q CMCSA .76 2.2 17 44.00 30.43 11780 35.08 69378 35.81 34.89 -.33 -12.1 Comcst29 N CCZ 1.58e 3.0 64.00 50.30 53.26 0 53.26 53.26 +1.87 -15.3 Comerica N CMA 2.40f 2.5 16 102.66 64.04 1203 97.14 6385 98.96 96.40 -.88 +11.9 ComfrtS N FIX .34f .6 35 59.05 31.90 172 55.30 1242 56.20 55.05 +.14 +26.7 CommScpe Q COMM 32 41.60 26.29 1029 31.57 4436 31.98 30.15 -.07 -16.5 ComndSec A MOC 3.55 1.20 48 1.82 214 2.00 1.60 +.12 -40.7 CmcBMO Q CBSH .94f 1.4 20 70.00 49.43 320 69.42 1479 70.00 67.96 +1.03 +24.3 CmcBc pfB Q CBSHP 1.50 5.9 27.24 25.00 11 25.50 32 25.93 25.43 +.15 -3.2 CmclMtls N CMC .48 2.2 44 26.72 17.05 1382 21.69 4323 22.20 20.64 +.43 +1.7 CmclVehcl Q CVGI 38 13.90 5.55 244 9.04 2207 9.45 7.10 +1.91 -15.4 CommSys Q JCS .16 4.7 4.79 3.18 8 3.43 39 3.77 3.43 -.17 -3.7 CmtyBkSy N CBU 1.36 2.1 17 65.51 48.89 81 63.67 552 64.14 63.08 +.15 +18.5 CmtyBkTr Q ESXB 23 10.05 7.90 14 9.15 133 9.20 8.50 +.05 +12.3 CmtyFinCp Q TCFC .40 1.2 17 40.69 32.06 2 34.20 22 35.01 34.00 +.10 -10.7 CommuFt n Q CFBI 13.91 10.53 1 11.70 2 11.75 11.60 +.08 +.9 CmtyHlt N CYH 8.07 2.66 1215 3.09 9197 3.42 2.97 -.13 -27.5 CmtyHlt rt Q CYHHZ .04 .01 1365 .03 5563 .03 .02 +257.1sCmtyHcT n N CHCT 1.61f 5.0 32.09 22.41 111 31.92 538 32.09 30.41 +1.19 +13.6 CmtyTrBc Q CTBI 1.44f 2.9 16 53.00 40.33 34 49.05 201 49.60 48.25 +.35 +4.1 CmtyWest Q CWBC .20 1.6 18 12.97 10.05 0 12.19 6 12.20 11.90 +.19 +14.5 CommVlt Q CVLT 72.65 48.35 273 67.25 1220 68.05 65.25 +1.60 +28.1 CBD-Pao N CBD .08e .4 25.90 18.36 378 20.16 2466 23.19 20.01 -2.78 -14.5 CompDivHd N CODI 1.44 8.2 18.35 14.60 88 17.60 416 17.70 17.50 +.05 +3.8 ComDivH pf N CODIpA 1.81 8.1 25.75 20.01 8 22.35 41 22.35 22.07 +.14 -9.4 CompssMn N CMP 2.88 4.5 23 76.65 56.50 333 63.30 1467 68.95 63.20 -5.15 -12.4 Compugn Q CGEN 5.00 2.25 62 3.05 485 3.20 3.00 -.05 +22.0 CmptrPr Q CPSI .40 1.5 49 34.65 25.15 143 26.45 892 27.38 26.00 +.05 -12.0 CmpTask Q CTG .24 4.2 9.62 4.90 17 5.76 75 6.27 5.76 -.36 +12.9 Compx A CIX .20 1.5 13 16.50 11.95 1 13.75 10 13.76 12.70 +.87 +3.4 CmstkH rs Q CHCI 6.58 1.20 11 2.63 403 3.34 2.57 -.19 +54.7 ComstkM rs A LODE 1.02 .18 129 .19 927 .20 .18 -.00 -52.6 ComstkRs rs N CRK 12.32 4.01 593 8.73 3968 9.24 7.61 +.10 +3.2 Comtech Q CMTL .40 1.2 28 35.38 17.11 65 34.53 452 34.94 33.75 +.71 +56.1 ConAgra N CAG .85 2.3 18 39.43 32.16 3251 36.65 15561 37.72 36.42 -.95 -2.7 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 51

ConatusPh Q CNAT 7.95 3.22 131 4.05 675 4.24 3.82 +.19 -12.3 ConcertPh Q CNCE 30.71 13.57 55 16.41 372 17.16 16.36 -.09 -36.6 ConchoRes N CXO 21 163.11 106.73 1729 137.73 9233 138.37 132.93 +4.23 -8.3 ConcdMed N CCM 4.29 2.46 1 3.75 4 3.85 3.40 -.04 +12.6 CondHos rs A CDOR .78e 7.4 17 10.99 8.13 8 10.59 23 10.65 10.41 +.23 +6.4 Conduent n N CNDT 21.06 14.95 1742 20.03 9350 20.23 18.54 +1.22 +23.9tConformis n Q CFMS 4.17 .88 167 .97 2130 1.03 .88 -.03 -59.2 ConiferH n Q CNFR 7.20 5.00 6.45 1 6.45 6.40 +.10 +11.2 Conmed Q CNMD .80 1.0 26 83.49 48.03 87 76.42 665 80.65 75.68 -3.66 +49.9 Conns Q CONN 51 38.55 16.55 269 34.35 1112 36.10 33.90 -3.4 ConnectOne Q CNOB .30 1.2 23 31.40 21.04 72 25.30 658 25.35 24.45 +.70 -1.7sConnWtrSv Q CTWS 1.25f 1.8 43 69.80 48.86 147 69.25 1202 69.80 67.53 +6.40 +20.6sConocoPhil N COP 1.14f 1.6 58 73.76 42.27 4837 71.94 29772 73.76 70.73 +.65 +31.1 ConsolCom Q CNSL 1.55 13.8 20.72 10.31 446 11.26 3897 11.40 10.77 +.41 -7.6 ConEd N ED 2.86 3.6 16 89.70 71.12 1108 78.67 6866 79.61 77.86 -.44 -7.4 CnsTom A CTO .28f .4 7 67.97 51.02 12 63.37 48 64.62 61.62 +.97 -.2 ConsolWtr Q CWCO .34 2.5 39 15.35 11.20 41 13.40 141 14.23 13.40 -.40 +7.1 ConstAlph n Q CNAC 10.10 9.55 10.07 255 10.10 10.06 +.01 +3.3 ConstAlp un Q CNACU 11.50 8.22 10.35 2 10.41 10.35 -1.00 +1.7 ConstAl rt Q CNACR .95 .25 .60 1 .65 .60 -.03 +93.2 ConstellA N STZ 2.96f 1.4 17 236.62 193.01 1150 213.30 7938 217.48 211.65 +.03 -6.7 ConstellB N STZ/B 2.68f 1.3 21 234.00 191.29 0 214.31 3 216.07 213.62 +4.50 -5.8tConstPh n Q CNST 12.21 9.00 80 9.85 461 10.82 9.00 -.57 -14.3 Constellm N CSTM 14.10 9.08 490 12.25 2532 12.85 11.95 -.15 +9.9tConstPrt n Q ROAD 14.06 10.31 556 11.11 905 12.40 10.31 -.35 -8.2 ConsuPtf Q CPSS 5 4.86 3.18 23 3.42 204 3.65 3.32 +.07 -17.7 CnE pfB N CMSpB 4.50 4.4 105.95 96.93 0 103.03 1 103.28 102.00 +.66 -.9sContainStr N TCS 23 11.53 3.53 261 11.38 2853 11.53 10.45 +.48 +140.1 Contango A MCF 6.92 2.22 162 4.68 990 5.39 4.51 -.42 -.6sContlBldg N CBPX 22 38.18 21.30 281 37.65 3118 38.18 35.65 +3.35 +33.7tContMatls A CUO 24.60 15.50 5 16.30 28 16.82 15.50 +.10 -14.2 ContlRescs N CLR 69.91 32.04 1335 64.78 10351 65.00 59.42 +2.08 +22.3 ContraFect Q CFRX 2.93 .80 126 2.03 427 2.08 1.85 +.12 +101.0 ContraV rs Q CTRV 6.60 .69 122 .72 1454 .87 .71 -.03 -75.0 Control4 Q CTRL 46 35.99 20.50 434 32.31 3039 33.47 30.70 +.64 +8.6 ConvrgOn n Q CVON .08 .9 10.83 8.01 20 9.24 150 9.48 9.02 -.08 -7.4 Cnvrgys N CVG .44f 1.8 16 26.72 21.13 670 24.36 5294 24.77 24.06 -.06 +3.7 CoolHl rs Q AWSM 13.45 2.70 29 4.29 121 4.33 3.90 +.29 -40.3 CooperCo N COO .06 96 261.71 216.47 366 253.26 1474 260.83 252.35 -7.05 +16.2 CooperTire N CTB .42 1.4 22 40.78 22.58 771 30.05 4312 30.58 26.76 +2.20 -15.0 CooperStd N CPS 15 146.78 97.70 112 136.30 882 144.53 134.22 -6.40 +11.3tCopaHold N CPA 3.48 4.2 10 141.34 83.74 996 82.84 4154 98.63 81.51 -12.79 -38.2sCopart s Q CPRT 38 60.43 30.46 752 60.23 4559 60.72 57.36 +2.80 +39.5tCopel N ELP .26e 5.2 9.69 5.18 954 4.98 2624 5.77 4.95 -.72 -34.7tCorbusPhm Q CRBP 9.96 4.50 298 5.00 1593 5.00 4.50 +.30 -29.6tCorcept Q CORT 13 25.96 12.50 4146 13.26 9452 14.41 11.55 -.59 -26.6 CoreLabs N CLB 2.20 1.9 62 130.34 86.55 161 112.90 1391 114.89 110.65 +1.25 +3.1tCoreMold A CMT .05 23.85 9.40 410 9.40 825 14.11 9.02 -3.95 -56.7 CoreMrk s Q CORE .40 1.3 38 36.29 17.10 343 31.54 3382 31.70 24.03 +7.03 -.1 CorePtLd n N CPLG 28.30 24.85 462 25.16 1774 25.51 24.90 -.22 -9.8 Corecivic N CXW 1.72 6.8 15 27.50 18.61 807 25.37 3970 26.09 25.03 -.03 +12.8 CoreLogic N CLGX 21 55.79 42.00 470 49.08 1409 50.08 49.05 -.18 +6.2 CorEn pfA N CORRpA 1.84 7.2 26.93 24.50 7 25.44 43 25.48 25.35 +.03 -1.2 CorEnInf rs N CORR 3.00 7.9 16 39.46 31.50 44 38.09 290 38.77 37.71 +.16 -.3 CoreSite N COR 4.12f 3.7 42 120.85 89.76 614 112.17 1990 115.47 112.07 -2.13 -1.5 Corindus n A CVRS 2.05 .66 849 .92 5942 1.10 .80 -.13 -8.9 Corium Q CORI 13.93 7.17 855 8.65 1125 8.99 7.20 +1.17 -10.0 CorMedix A CRMD .80 .17 3820 .59 21005 .65 .49 -.04 +16.7 CorOnDem Q CSOD 55.31 33.24 500 53.53 4831 54.80 50.43 +2.69 +51.5 CrnstTotR A CRF 3.35 23.4 16.22 13.42 298 14.33 1444 14.54 14.28 +.08 -6.2 CrnrstnStr A CLM 3.40 23.7 16.24 13.10 484 14.35 2290 14.54 14.32 +.01 -7.2 Corning N GLW .72 2.2 35.10 26.11 3784 32.74 23883 33.52 32.63 -.10 +2.3 CpBT JCP N JBN 1.75 14.3 16.49 9.92 1 12.20 10 12.35 12.06 +.34 -2.9 CorpCapT n N CCT 1.61 9.7 19.00 14.43 296 16.58 1372 17.20 16.53 -.45 +3.8 CorpOffP N OFC 1.10 3.7 16 33.81 24.55 383 29.94 2603 30.78 29.94 -.19 +2.5 Cort1Aon27 N KTN 2.05 6.6 35.11 30.06 0 30.96 4 30.96 30.50 +.21 -5.4 CortsJCP97 N KTP 1.91 13.9 17.99 11.06 4 13.76 33 13.84 13.29 +.33 -3.6 CortsJCP N JBR 1.75 14.3 16.25 9.82 1 12.28 15 12.28 11.77 +.38 -1.7 CortsPE N KTH 2.00 6.2 35.00 30.26 0 32.24 4 32.75 31.98 -.45 -.3 Corvel Q CRVL 31 61.20 46.45 20 56.35 109 57.30 55.01 -.20 +6.5 CorvusPh n Q CRVS 17.64 7.42 32 9.37 245 9.85 8.77 +.31 -9.6 Cosan Ltd N CZZ .26e 3.5 11.89 6.93 1632 7.44 5376 8.57 7.40 -1.02 -23.3 Costamre N CMRE .40 5.6 8.39 5.45 499 7.14 1500 7.26 7.04 +.02 +23.7 Costam pfB N CMREpB 1.91 8.0 27.43 22.95 10 23.90 26 24.02 23.76 -.09 -4.5 Costmr pfC N CMREpC 2.13 8.5 26.24 23.61 4 24.94 23 25.04 24.90 +.02 -2.0 Costam pfD N CMREpD 2.19 8.5 26.89 24.96 6 25.80 17 25.80 25.51 +.19 -.1sCostco Q COST 2.28f 1.0 32 225.48 150.06 2822 220.31 11621 225.48 216.91 -1.72 +18.4 Cotiviti n N COTV 44.76 30.84 343 44.66 2461 44.68 44.59 +.02 +38.7 Cott Cp N COT .24 1.6 17.78 14.06 702 15.37 4218 15.71 15.29 -.18 -7.7tCoty N COTY .50 4.1 21.68 12.02 4423 12.05 32900 13.93 12.02 -1.89 -39.4 CountrP rs Q CPAH 7.30 2.01 9 2.12 235 2.31 2.10 -.07 -34.0 CountyBcp Q ICBK .28 1.1 13 33.94 24.49 5 25.61 11 26.50 25.60 -.64 -13.9sCoupaSft n Q COUP 67.28 28.95 1025 68.42 3295 70.36 61.86 +6.32 +119.2 CousPrp N CUZ .26 2.8 14 9.88 8.23 2758 9.33 12188 9.46 9.32 -.06 +.9 CovantaH N CVA 1.00 5.8 18.05 13.50 500 17.30 3283 17.60 17.15 +.05 +2.4 Covenant Q CVTI 34 35.19 18.51 95 31.00 487 31.07 29.30 +1.67 +7.9 CowenInc s Q COWN 41 18.25 11.63 160 15.00 1828 15.50 14.10 -.35 +9.9 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 25.30 22 25.47 25.26 -.03 -1.6 Cowen33 n Q COWNL 1.94 7.7 25.25 24.87 6 25.14 80 25.25 25.12 +.02 +.9 CrackerB Q CBRL 5.00f 3.4 16 179.12 141.75 190 146.33 1065 149.66 144.67 +.75 -7.9 CraftBrew Q BREW 33 21.00 16.70 101 19.50 577 19.75 17.70 +1.10 +1.6 Crane N CR 1.40 1.6 29 102.65 71.23 118 89.03 977 90.92 88.56 -.54 -.2 CrwfdA N CRD/A .28 3.3 60 9.95 6.78 14 8.40 71 8.54 8.20 +.12 -1.2 CrwfdB N CRD/B .20 2.4 60 12.40 7.54 5 8.44 29 8.61 8.22 +.18 -12.3 Cray Inc Q CRAY 58 28.60 17.60 286 21.45 1962 23.30 21.10 -1.55 -11.4 Credicp N BAP 8.57e 3.8 239.54 187.19 405 226.46 1200 232.19 221.61 -4.34 +9.2sCreditAcc Q CACC 20 454.14 256.27 63 436.74 601 454.14 425.47 -9.26 +35.0 CS EnEur50 N FIEU 153.69 109.31 128.40 0 -6.4tCSVixMd rs Q TVIZ 16.27 7.80 24 8.16 73 8.44 7.80 -.27 -9.0 CSVixST rs Q VIIX 23.85 10.84 332 12.64 844 12.93 11.75 -.18 +7.3sCS FILgCG N FLGE 283.51 181.57 4 278.77 18 283.51 276.62 +2.28 +22.2 CSSilvCC Q SLVO .61e 8.7 8.63 6.95 6 7.02 32 7.12 7.00 -.05 -11.1tCSGoldCvC Q GLDI .53e 6.5 9.48 8.18 5 8.21 72 8.26 8.18 -.03 -9.1 CSVS3xInSlv Q DSLV 30.51 20.03 88 30.11 512 30.25 29.00 +.68 +27.6sCSVS3xInG Q DGLD 55.62 37.83 57 55.14 310 55.62 54.39 +.40 +26.4tCS VS3xGld Q UGLD 12.72 8.29 331 8.36 2569 8.48 8.29 -.07 -25.0 CSVIVxMT Q ZIV 94.42 60.60 89 78.51 383 80.90 77.77 +.72 -11.4 CrSuisInco A CIK .26 8.5 3.46 3.11 127 3.12 769 3.16 3.11 -.02 -5.7 CS InvBr n N DBRT 85.47 23.07 26.36 1 27.71 26.36 +.82 -47.4 CS LgBrnt n N UBRT 316.38 115.89 246.59 2 246.90 246.58 -7.94 +38.2 CrS Crd n Q USOI 2.59e 9.2 33.00 22.27 1 28.02 17 28.88 27.50 -.15 +5.1 CS MthlMtg N REML 33.31 22.00 2 26.57 57 27.40 26.37 -.77 -13.2sCS CrdeOil N OIIL 44.02 27.69 0 44.64 26 44.64 41.00 +2.77 +26.8 CS MAsHi N MLTI 1.30e 29.48 27.00 0 28.06 1 28.15 28.06 -.01 +.2 CS VSSilv Q USLV 14.96 7.63 3311 7.71 9862 8.01 7.66 -.17 -33.6 CredSuiss N CS 1.22e 8.0 19.98 14.37 2276 15.27 9169 15.94 15.17 -.52 -14.5 CrSuiHiY A DHY .29 11.0 2.89 2.56 206 2.62 1160 2.64 2.60 -7.7sCree Inc Q CREE 51.78 20.50 970 50.48 5807 51.78 48.88 +1.43 +35.9tCrescPtE g N CPG .12 1.9 36 9.25 6.40 1264 6.47 6242 6.89 6.36 -.28 -15.1sCrestEq rs N CEQP 2.40 6.3 38.15 22.15 1670 38.00 3460 39.05 35.85 +2.20 +47.3 Cresud Q CRESY .45e 3.0 23.69 14.44 136 15.20 466 16.80 14.63 -1.56 -31.2sCrinetic n Q CRNX 30.25 19.23 71 30.68 401 32.79 25.02 +4.84 +25.2 Criteo SA Q CRTO 21 51.50 21.00 562 26.57 4753 28.95 26.00 +.16 +2.1 Crocs Q CROX 19.54 7.78 1066 18.53 8641 19.49 16.26 +.55 +46.6 CronosGp n Q CRON 10.39 5.12 1216 5.96 7790 6.10 5.64 +.10 -21.8 CrossAmer N CAPL 2.10m 11.4 42 28.10 15.50 39 18.37 370 18.48 17.13 +.22 -22.7 CrssCtryHl Q CCRN 16 14.65 7.41 402 9.33 2600 9.80 8.33 +.85 -26.9 CrosTim N CRT 1.02e 6.7 15 15.72 12.99 20 15.17 56 15.48 14.92 +.28 +3.3 CrwnCstle N CCI 4.20 3.8 114.97 98.85 948 110.34 12041 113.28 109.42 -2.15 -.6 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 1 1075.18 56 1089.00 1069.53 +.38 -5.1 CrownCfts Q CRWS .32 5.4 18 7.54 5.20 35 5.90 148 5.90 5.30 +.55 -8.5 CrownHold N CCK 18 62.27 42.07 3338 42.84 12467 45.38 42.76 -2.56 -23.8sCryolife N CRY .12 .4 78 33.45 16.80 262 32.85 1191 34.15 29.50 +3.00 +71.5 CryoPort rs Q CYRX 16.88 6.02 1378 15.26 2564 16.33 12.70 -.05 +77.6tCtrip.com s Q CTRP 24 59.25 40.13 3996 40.00 18748 41.56 39.92 -.41 -9.3 CubeSmart N CUBE 1.20 3.9 28 33.18 23.46 826 30.38 5487 31.05 30.18 -.23 +5.0sCubic N CUB .27 .4 77.35 39.58 161 73.05 934 77.35 65.80 +6.35 +23.9tCueBioph n Q CUE 17.99 7.88 36 8.32 277 8.92 7.88 -.28 -28.5 CullenFr N CFR 2.68 2.4 20 121.66 81.09 254 111.47 1212 113.87 110.23 -.97 +17.8 CullnF pfA N CFRpA 1.34 5.3 25.62 24.11 5 25.11 27 25.25 25.09 -.04 Culp Inc N CULP .36 1.4 15 34.05 23.80 16 25.50 107 25.95 23.95 +1.55 -23.9tCumbldPh Q CPIX 7.96 5.51 3 5.90 39 6.05 5.51 +.02 -19.8 Cummins N CMI 4.56f 3.3 39 194.18 129.90 876 140.29 5191 144.47 139.82 -1.32 -20.6 Curis rs Q CRIS 11.35 1.57 145 1.61 1055 1.75 1.57 -.14 -54.0 CurrCda N FXC .03e 81.49 75.31 76.11 -3.0 CurtisWrt N CW .60 .5 27 143.38 92.58 148 130.29 1013 133.40 130.21 -1.58 +6.9 Cush Jn37 n N PPLN 24.42 16.55 19.58 2 19.76 19.38 +.04 -1.9 CushTRet rs N SRV 1.08 8.7 13.05 10.00 24 12.41 128 12.58 12.22 +.11 +3.9 CushngRen N SZC 1.64 8.3 21.30 15.35 29 19.75 140 19.83 19.17 +.68 -2.7 CushRoy rs N SRF .48 5.1 10.10 7.81 20 9.50 51 9.65 9.46 -.14 +1.4tCustomBcp N CUBI 9 33.85 24.75 318 24.98 1590 26.77 24.66 -.73 -3.9 CustBc p C N CUBIpC .57p 27.32 26.05 0 26.38 3 26.48 26.30 +.06 -.6 CustBc pfD N CUBIpD 28.20 24.60 2 25.96 3 26.29 25.96 -.14 -2.6 CustBc pfE N CUBIpE 27.15 23.75 1 26.28 11 26.39 25.90 +.03 -1.0 CustoBc pf F N CUBIpF 27.71 25.02 1 25.75 11 25.84 25.50 +.08 -1.8 Cutera Q CUTR 35 56.05 25.35 302 34.60 2585 41.50 30.70 -5.00 -23.7 Cyanotch h Q CYAN 5.78 3.30 1 3.68 6 3.90 3.65 -.14 -5.9 CybrOpt Q CYBE 20.70 11.35 93 19.15 461 19.20 18.05 +.25 +27.7sCyberArk Q CYBR 97 71.25 39.34 683 71.15 4970 71.30 61.65 +8.99 +71.9 Cyclacel pf Q CYCCP .60 9.5 8.75 5.11 6.32 0 6.32 6.32 -.19 -14.7 Cyclacel rs Q CYCC .15p 2.27 1.28 14 1.58 126 1.65 1.50 -.06 -9.2 CymaBay Q CBAY 15.59 5.56 1268 12.09 3271 13.40 11.05 +.99 +31.4 CynergT n A CTEK 5.45 2.70 26 3.61 71 3.90 3.51 -.14 -10.9 CypressEn N CELP .84 10.7 14 8.50 5.50 30 7.82 144 8.35 7.27 -.33 +30.3 CypSemi Q CY .44 2.6 28 18.87 12.50 8792 16.71 21058 18.08 16.63 -.96 +9.6 Cyren Ltd Q CYRN 3.15 1.35 2 3.05 44 3.10 2.95 +.05 +22.0sCyrusOne Q CONE 1.84 2.8 66.17 43.49 563 64.90 3090 66.17 64.14 +.47 +9.0 CytRx rs Q CYTR 4.29 1.06 83 1.12 741 1.20 1.10 -.03 -33.7 Cytokinetic Q CYTK 15.95 6.21 210 7.00 1189 7.20 6.35 +.60 -14.1 CytomX n Q CTMX 35.00 13.11 248 24.34 1724 25.61 22.84 +15.3tCytoriTh rs Q CYTX 8.70 .41 402 .39 2120 .55 .38 -.14 -87.1 Cytosorbnt Q CTSO 13.40 4.50 168 11.55 1207 11.95 10.75 -.08 +77.7D -:DBV Tech Q DBVT 50.57 16.65 86 18.37 561 18.76 17.40 +.47 -25.3sDCP Mid N DCP 3.12 6.9 64 46.06 29.95 2729 45.25 5913 46.67 42.36 +.22 +24.6sDCT IndlTr N DCT 1.44 2.2 32 68.37 52.58 689 65.73 4876 68.37 65.69 -2.32 +11.8 DDR Corp rs N DDR 9 33.92 12.50 1485 13.56 5781 13.98 13.38 -.34 DDR pfJ N DDRpJ 1.63 6.6 25.55 21.38 98 24.80 119 25.00 24.75 -1.3 DDR pfK N DDRpK 1.56 6.4 25.98 21.04 2 24.30 10 24.87 24.28 -.16 -5.3 DDR Cp pfA N DDRpA 26.99 22.40 5 25.46 24 25.70 25.39 +.10 -3.3 DFB Hlt n Q DFBH 9.80 9.60 9.72 200 9.75 9.72 -.05 +.2sDFB Hlt un Q DFBHU 10.20 10.00 61 10.25 67 10.25 10.19 +.15 +2.5 DGSE A DGSE 1.68 .63 11 .70 74 .70 .65 +.02 -24.8 DHI Grp N DHX 6 3.25 1.25 122 2.10 970 2.15 2.00 +.05 +10.5 DHT Hldgs N DHT .20e 4.6 33 4.99 3.27 408 4.33 3761 4.60 4.30 -.15 +20.6 DLH Hldgs Q DLHC 49 6.83 5.00 5.35 65 6.30 5.33 -.38 -13.1 DMC Globl Q BOOM .08 .2 51.05 12.55 59 43.40 336 43.65 41.30 +1.55 +73.3 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 1 34.59 11 34.75 33.85 +.29 +2.6 DNP Selct N DNP .78 7.1 11.57 9.71 352 11.04 1461 11.05 10.90 +.12 +2.2 DR Horton N DHI .50 1.1 17 53.32 34.95 3545 44.92 17625 45.45 42.82 +1.27 -12.0 Drdgold N DRD .03e 1.3 4.11 2.23 74 2.37 182 2.57 2.32 +.04 -27.3 DSP Gp Q DSPG 13.95 11.30 59 12.20 527 12.40 12.05 +.05 -2.4 DSW Inc N DSW 1.00 3.6 29 28.34 15.14 1444 27.68 7128 28.16 27.01 -.10 +29.3 DTE N DTE 3.53 3.2 20 116.74 94.25 720 110.34 5370 111.73 109.28 +.24 +.8 DTEEn 62 N DTQ 1.31 5.3 25.49 23.59 2 24.70 23 24.78 24.50 +.08 -1.6 DTE En76 n N DTJ 1.34 5.5 26.04 23.99 21 24.45 104 24.85 24.45 -.30 -4.0 DTE En27 n N DTW 1.31 5.3 25.75 23.34 12 24.56 90 24.66 24.52 -.06 -4.4 DTE F76 n N DTY 1.50 5.7 27.90 25.37 3 26.31 37 26.47 26.19 -.01 -1.7 DTE En un N DTV 58.42 48.68 133 53.10 787 53.64 52.60 +.28 -1.6 DTF TxF N DTF .84 6.4 14.69 13.01 6 13.16 55 13.20 13.10 +.03 -6.4 DXC Tch n N DXC .76f .9 93.28 66.83 1717 86.10 10291 90.04 85.00 -.30 +4.9sDXP Ent Q DXPE 47 49.50 24.86 113 46.57 782 49.50 40.92 +5.03 +57.5 DailyJourn Q DJCO 250.95 201.00 1 232.69 9 246.75 230.50 -5.31 +1.1 Daktronics Q DAKT .28 3.3 37 10.86 7.85 140 8.53 851 8.65 8.40 +.04 -6.6 DanaInc N DAN .24 1.2 16 35.27 18.08 1006 19.94 4584 21.40 19.76 -1.02 -37.7 Danaher N DHR .64 .6 25 106.08 78.97 1763 100.33 12208 102.61 99.84 -1.04 +8.1 Danaos N DAC 2 2.50 1.05 52 1.70 238 1.70 1.60 +17.2 DaqoNEn N DQ 4 72.50 23.67 241 38.70 3368 44.30 34.75 +3.20 -34.9 Darden N DRI 3.00f 2.7 23 112.81 76.27 893 109.47 4340 111.70 107.96 +.59 +14.0 DareBio rs Q DARE 3.60 .74 131 1.12 795 1.24 1.11 -48.2 DarioHlth Q DRIO 3.64 1.11 7 1.22 164 1.42 1.19 -.01 -23.8sDarlingIng N DAR 26 20.96 15.56 974 20.07 6782 20.96 18.60 -.44 +10.7 DasanZ rs Q DZSI 11.75 6.04 23 9.75 62 9.99 9.15 +.54 +5.3 Daseke n Q DSKE 14.52 8.04 489 9.01 2226 9.82 8.33 +.57 -36.9 Data IO Q DAIO 15 16.49 4.88 51 5.22 286 5.42 5.13 +.07 -56.6 Datawatch Q DWCH 14.20 7.70 69 13.35 425 13.40 11.80 +1.40 +40.5 DaveBuster Q PLAY 18 62.27 37.85 450 50.90 2484 51.33 49.12 +1.43 -7.7tDavidsT g n Q DTEA 5.80 2.50 19 2.30 70 2.70 2.30 -.35 -41.0 DavSelFn n Q DFNL 25.62 21.15 10 24.61 80 25.11 24.53 -.12 +2.8sDavSelEq n Q DUSA 25.60 20.76 58 25.21 297 25.60 25.13 +.01 +7.7 DavSelW n Q DWLD 28.88 22.64 33 26.54 131 27.10 26.45 -.11 +1.1 DaVita Inc N DVA 18 80.71 52.51 773 71.79 5103 74.54 71.32 -2.76 -.6 DawsonGeo Q DWSN .05p 8.40 3.62 65 5.82 514 6.09 5.80 -.27 +23.0 Daxor A DXR .15 2.8 21.66 3.40 5 5.33 21 5.62 5.11 -.32 +16.6tDeanFoods N DF .36 4.2 11 15.06 8.03 1689 8.61 19214 9.75 8.03 -1.09 -25.5 Deciphera n Q DCPH 45.61 15.15 69 35.59 602 39.75 33.75 -.10 +57.0 DeckrsOut N DECK 122.98 61.37 495 121.41 2344 122.53 114.29 +6.24 +51.3 Deere N DE 2.76f 2.0 27 175.26 112.87 2413 137.05 11623 147.38 135.87 -6.31 -12.4 DelFriscos Q DFRG 18.85 7.90 844 9.40 3546 9.95 8.80 +.10 -38.4 DelTaco Q TACO 10 15.99 10.00 271 12.63 1060 13.19 12.41 -.17 +4.2 DE EnhGlb N DEX .90 7.9 12.70 10.71 34 11.45 202 11.51 11.30 +.12 -5.6 DelaCO A VCF .72 5.0 16.30 14.00 4 14.42 8 14.42 14.36 +.02 -7.1sDelaDvInc N DDF .62 5.0 12.69 10.18 43 12.53 216 12.69 12.35 -.06 +16.8 DelaNatl A VFL .72 5.7 13.94 12.25 3 12.70 21 12.77 12.62 +.02 -4.2 DelaMN2 A VMM .63 4.9 14.97 12.25 51 12.73 103 12.76 12.40 +.25 -5.5 DelekLogis N DKL 3.08f 10.2 14 34.00 26.50 79 30.05 291 30.50 28.00 +2.00 -5.2 Delek N DK 1.00 1.9 37 61.57 20.65 1071 51.95 9915 54.21 50.28 +1.60 +48.7 DellTch n N DVMT 96.15 62.73 691 94.53 4048 95.17 92.86 +1.44 +16.3 DelmarPh n Q DMPI 2.29 .47 80 .52 329 .61 .51 -.08 -52.8tDelphiTc n N DLPH .68 1.7 24 60.39 41.34 907 40.91 6142 44.90 40.77 -3.91 -22.0 DeltaAir N DAL 1.40f 2.6 12 60.50 44.59 4204 54.71 19756 55.72 53.84 +.45 -2.3tDeltaAprl A DLA 22.50 16.30 7 17.61 66 17.95 16.30 +1.17 -12.8tDeltaTch h Q DELT 4.70 .79 17 .83 393 1.01 .79 -.09 -21.7 Dltsh SPX n N DMRL 59.02 49.16 4 56.19 15 57.26 56.15 -.07 +3.5 Dlt SP400 n N DMRM 56.45 48.78 2 55.49 7 56.18 55.49 +.08 +2.6sDlt SP600 n N DMRS 60.42 47.73 1 59.48 5 60.42 59.20 +.69 +9.6 DltshInt n N DMRI 56.65 49.79 1 50.48 6 51.95 50.18 -.91 -4.7 Deluxe N DLX 1.20 2.1 11 78.87 57.06 403 58.19 2080 59.14 57.82 +.03 -24.3 DenaliTh n Q DNLI 25.79 12.32 273 15.08 1815 16.11 13.68 +1.22 -3.6 DenburyR N DNR 5.56 .92 7815 4.48 52729 4.81 4.23 +.07 +102.7 DenisnM g A DNN .64 .38 287 .49 2628 .54 .49 -.01 -10.5 Dennys Q DENN 27 17.75 11.31 189 14.73 1154 15.24 14.73 -.14 +11.3tDentsply Q XRAY .35 .9 68.98 38.83 3797 39.02 39173 48.95 38.80 -8.71 -40.7 Depomed Q DEPO 9.53 4.31 1701 7.22 10795 9.48 6.99 -1.46 -10.3 Dermira Q DERM 31.42 6.98 188 9.97 1648 10.63 9.69 -.38 -64.1 DescSys Q DSGX 99 34.90 24.85 81 33.60 967 34.15 32.59 +1.05 +18.3tDespg.cm n N DESP 36.56 19.11 421 19.33 3191 21.82 19.03 -1.91 -29.7 DestMatrn Q DEST .80 17.6 6.84 1.02 52 4.55 299 4.60 4.23 +.16 +53.2 Dest XL Q DXLG 2.70 1.45 36 2.10 277 2.20 1.95 +.03 -4.5 Deswell Q DSWL .28 8.2 3.64 2.32 4 3.41 11 3.50 3.41 -.04 +25.4tDetermine Q DTRM 2.43 1.20 197 1.19 325 1.57 1.11 -.21 -33.9 DeutschBk N DB .83e 20.23 10.36 11294 11.82 23658 12.72 11.58 -.68 -37.9 DBDogs22 N DOD 30.43 19.31 1 23.34 11 23.36 23.13 +.12 -8.6 DBWMTR N WMW 32.46 26.75 32.02 1 32.30 32.00 +.02 +6.7 DeutBCT2 pf N DXB 1.64 6.4 26.51 24.12 42 25.56 141 25.64 25.45 +.06 +.4 DeutBCT5 pf N DKT 2.01 7.9 27.18 25.05 113 25.55 514 25.59 25.49 +.05 -2.2 DBCmdDL N DYY 4.09 2.08 0 2.78 6 2.86 2.75 +.12 -26.8 DB AgriLg N AGF 13.46 7.53 10.53 0 10.53 10.53 +1.53 +4.7 DB AgriDL N DAG 3.35 2.15 11 2.40 25 2.57 2.40 -.08 -16.1sDBGoldSh N DGZ 15.41 13.01 1 15.19 12 15.41 14.89 +.34 +11.6tDBGoldDL N DGP 29.42 20.93 3 21.06 59 21.22 20.93 -.07 -15.7sDBGoldDS N DZZ 6.40 4.88 70 6.36 127 6.40 6.31 +.03 +18.7 DBGlbHY23 N FIEG 184.00 117.10 170.00 0 170.00 170.00 -.6 Deut Multi N KMM .51 5.7 8.99 8.59 23 8.94 199 8.98 8.88 +.04 +1.0 Deut StInc N KST .66a 5.3 12.66 12.11 3 12.47 22 12.51 12.43 +.05 +.2 DBXEmMkt N DBEM .36e 1.5 26.32 22.37 10 23.29 53 23.61 23.15 -.07 -3.3 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 527 31.88 2121 32.39 31.80 -.31 +.3 DBXGerEq N DBGR .35e 1.3 29.78 25.97 2 27.18 11 27.67 27.10 -.29 -4.5 Deu HYBd n N HYLB 51.36 48.68 272 49.54 738 49.72 49.50 -.04 -1.8 DeutBarI n N IFIX 50.76 49.59 50.12 0 +.1 DeuBrcIn n N IGVT 50.12 48.32 0 49.09 1 49.09 49.09 +.11 +.5 DbXR1KECo N DEUS 33.87 28.87 6 33.22 87 33.57 33.09 +.01 +3.6 DeutEmCo N DEMG 30.95 24.97 26.17 1 26.38 26.07 -.16 -9.3 DBXJapnEq N DBJP .91e 2.2 46.61 37.94 125 41.44 515 42.46 41.29 -.90 -6.0 DbXDvxEU N DEEF 31.76 27.77 13 28.43 60 29.02 28.35 -.46 -5.3tDeut 300Ch N ASHX .74p 24.14 17.25 0 17.93 6 18.09 17.25 +.34 -18.8 DbxAllWHiD N HDAW .27e 27.42 24.49 2 25.02 5 25.71 25.00 -.52 -6.5 DbxEafeHiD N HDEF .43e 1.1 25.41 23.08 197 23.45 345 23.93 23.26 -.22 -5.1 DbxNikk400 N JPN 31.67 26.55 43 28.06 53 28.72 28.00 -.53 -4.3 Deut InRE n N DBRE DeuMunInf N RVNU .71 2.7 27.23 25.99 3 26.36 28 26.56 26.22 +.10 -2.9 DBX EMBd N EMIH .99e 4.1 25.69 23.85 6 24.32 11 24.64 24.32 -.46 -3.1 DBX IGBd N IGIH .77 3.2 24.99 20.99 1 23.70 3 23.94 23.70 -.22 -3.0 DBXHYCpB N HYIH 1.20 5.2 23.64 22.42 1 22.98 9 23.09 22.97 -.09 -.2tDBXChiSC N ASHS 37.50 25.62 10 26.59 51 26.92 25.62 +.19 -23.7tDBXHrvChi N CN .30e .9 42.41 32.46 4 33.10 74 33.76 32.46 +.09 -11.3 DBXSKorH N DBKO .03p 32.94 28.10 1 28.15 3 28.79 28.15 -.25 -10.4 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.97 3 27.64 18 28.06 27.64 -.24 -.5 DBXAsiaPH N DBAP .74e 2.6 31.53 26.97 0 28.54 1 28.54 28.52 -.26 +.5 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 89 28.72 777 29.16 28.67 -.27 +1.1tDBXHvChiA N ASHR 34.89 24.17 1407 25.00 10911 25.46 24.17 +.34 -19.4 DevonE N DVN .32f .7 27 46.54 29.79 5498 42.84 32063 44.34 41.63 -.21 +3.5sDexCom Q DXCM 127.31 42.62 674 123.35 5528 127.31 120.37 +.02 +114.9 ElevWat n N WTRX 33.44 28.83 30.85 -2.5 Diageo N DEO 3.20e 2.2 151.30 128.81 277 142.60 1205 146.80 142.16 -2.59 -2.3 DiamHill Q DHIL 7.00e 13 219.90 183.34 9 184.54 56 190.24 183.45 -5.66 -10.7 DiamOffsh N DO .50 2.7 30 21.92 10.19 780 18.40 4930 19.29 17.86 -.19 -1.0 DiamRk N DRH .50 4.3 16 12.99 9.87 1833 11.58 9298 11.87 11.44 -.22 +2.6 DiambkEn Q FANG .50 .4 26 138.25 85.73 1341 134.80 6508 136.25 129.49 +4.00 +6.8 DianaCnt rs Q DCIX 84.53 1.31 265 1.53 1316 1.61 1.51 -.03 -62.3 DianaShip N DSX 5.16 3.07 223 4.20 1548 4.41 4.09 -.14 +3.2 DianaS pfB N DSXpB 2.22 9.1 25.80 21.30 0 24.40 24 24.79 24.35 -.23 -1.7 DianaSh20 N DSXN 2.13 8.4 26.18 22.76 2 25.35 5 25.40 25.30 +.02 -1.3 DicernaPh Q DRNA 15.80 2.69 339 14.60 1435 15.29 12.87 +1.50 +61.7 DicksSptg N DKS .90 2.6 12 38.99 23.88 1324 34.55 8552 35.13 33.39 +1.02 +20.2tDiebold N DBD .40 10.1 4 23.50 4.70 14575 3.95 36064 7.08 3.55 -3.05 -75.8 DifferBr rs Q DFBG 6.89 .70 274 4.20 1045 5.68 4.00 -1.26 +342.1tDiffusP hn Q DFFN 2.97 .31 74 .35 514 .37 .31 +.00 -70.3 DigiIntl Q DGII 47 14.70 8.50 39 13.10 348 13.50 12.95 +.15 +37.2 Digimarc Q DMRC 39.95 22.85 52 30.35 268 30.83 27.90 +2.05 -16.0 Digirad Q DRAD .22 11.9 3.95 1.25 131 1.85 449 1.95 1.80 +.10 -28.2 DigitalAlly Q DGLY 3.70 1.70 12 2.45 99 2.60 2.40 -.05 -7.5 DigitalRlt N DLR 4.04 3.3 58 127.23 96.56 1029 120.96 4921 123.13 120.62 -1.62 +6.2 DigitlR pfG N DLRpG 1.47 5.9 25.84 24.27 19 25.08 63 25.45 25.08 -.32 -1.6 DigtlR pfH N DLRpH 1.84 7.1 27.26 25.74 10 25.87 64 26.04 25.86 -.17 -3.0 DigitRlt pfC N DLRpC 1.09 4.1 28.18 26.44 26.46 -4.1 DigitRlt pfJ N DLRpJ 25.30 22.13 6 24.11 148 24.31 24.10 -.07 -3.9 DigitalR pfI N DLRpI 1.59 6.1 27.75 25.48 12 26.16 39 26.49 26.07 -.05 -4.9 DigitlTurb Q APPS 2.59 1.04 618 1.55 2158 1.58 1.40 -.02 -13.4 Dillards N DDS .40 .5 10 98.75 49.91 436 85.83 2691 88.60 79.86 +5.39 +42.9 Dillard38 N DDT 1.88 6.8 29.08 25.13 11 27.58 56 27.89 27.43 +.01 +6.7 DimeCBc Q DCOM .56 3.1 17 22.65 17.10 206 18.00 1303 18.00 17.25 +.74 -14.1 DineEquity N DIN 2.52m 3.4 5 82.62 36.71 172 74.69 1134 75.91 70.56 -.08 +47.2 Diodes Q DIOD 40 38.70 26.03 266 37.75 1762 38.51 36.05 +1.39 +31.7 DiploPhm N DPLO 56 28.74 14.50 1630 19.00 11989 21.62 18.50 -2.21 -5.3 Dir SilMBl n N SHNY 12.28 5.81 7 5.96 22 6.24 5.95 -.34 -37.4 DirBrCm n N COM 26.10 23.24 0 25.00 11 25.30 24.96 -.01 +1.8tDirChInt n N CWEB 69.08 39.22 78 38.84 398 41.39 38.08 -1.21 -24.0 Dir CnSt n N SPLZ tDirx Euro n N EUXL 33.40 20.59 18 20.54 21 23.45 20.40 -2.25 -21.8 DirxAero n N DFEN 58.00 30.50 22 51.38 95 52.95 50.77 -.65 +15.5 DrxTrnBl n N TPOR 43.11 23.47 9 36.16 67 37.70 35.80 -.04 +4.8 DxEmMkt n N EMBU 26.61 19.37 21.09 1 21.09 21.01 -.40 -18.3 DirxUtil n N UTSL 34.73 19.59 19 27.02 60 27.98 26.77 -.43 -1.9 DirxInds n N DUSL 44.53 25.95 11 33.47 32 35.31 33.11 -.66 -8.9 DirxMex n N MEXX 33.27 13.05 35 19.25 86 23.55 19.00 -2.80 -6.5 DrxRBkBr rs N WDRW 56.13 19.69 22.38 2 23.07 22.32 -.56 -26.9 DxRsaBr rs N RUSS 32.72 14.43 252 23.14 634 23.42 18.11 +4.55 +.6 DxSOXBr rs N SOXS 29.90 8.83 3968 10.24 9843 10.37 9.20 +.51 -37.9tDxGBull rs N NUGT 44.03 18.93 7300 18.87 34262 20.34 18.73 -1.71 -40.5tDrGMBll rs N JNUG .09e .8 25.76 10.92 9438 11.01 46805 11.94 10.92 -.98 -38.0tDirSPX Br N SPDN 33.99 28.29 4 28.59 14 28.64 28.29 +.08 -6.6 DxGlMBr rs N JDST 78.06 40.90 464 61.26 1693 61.74 56.70 +4.85 +19.4tDirSPBear s N SPXS 41.27 22.65 3266 23.35 9420 23.54 22.65 +.14 -22.1 Dir7-10TBr N TYNS 29.52 27.74 29.03 +2.8 DrxDlySpxB N LLSP .10p 40.65 31.99 5 38.74 15 39.32 38.68 -.10 +7.6sDxChiABear N CHAD 38.22 27.67 8 36.76 64 38.22 36.18 -.63 +18.0 DrxNGBear rs N GASX 47.19 14.90 14 18.22 81 19.01 17.16 +.20 -22.4 DxSPOGBr rs N DRIP 28.73 4.97 3418 6.37 20027 6.64 5.85 +.11 -46.3 DrxRBkBull N DPST 95.94 43.51 43 79.46 134 82.30 77.50 +.46 +9.3 DirDGlBr rs N DUST 31.98 19.01 1779 30.51 9238 30.74 28.32 +2.41 +28.7 DxSPXBll s N SPUU 57.21 40.77 2 55.25 11 56.35 55.16 +.17 +11.5 DxEuFnBl N EUFL 65.95 34.09 3 34.37 4 36.79 34.37 -2.42 -27.6 DirGlMin n N MELT 26.51 23.20 24.48 DirSCBll s N SMLL .27e .4 61.72 39.39 1 60.25 5 60.78 59.30 +2.21 +17.7 DxHiYldBr N HYDD 20.15 10.08 18.57 0 18.57 18.57 -.01 -1.2 DrNsd100 rs N QQQE 47.46 39.20 19 46.55 103 47.21 46.47 -.27 +7.8sDrxDlySCB N LLSC .10p 41.94 31.20 6 41.78 10 42.09 41.62 +.18 +17.6 DrX EuEq n N EURZ 25.65 24.03 24.18 -.2tDxRusBll s N RUSL 73.38 34.90 1641 32.53 3734 42.54 32.10 -8.99 -35.6 DiEurBll3x N EURL .14e .4 47.12 31.08 38 31.76 77 34.82 31.54 -2.52 -16.6 DrxEMBll rs N EDC 168.70 83.80 285 88.40 607 97.19 87.55 -6.59 -29.7 Dir MLPHi N ZMLP 1.60m 9.7 17.94 13.61 6 16.46 102 16.58 16.10 +.45 +2.9 DxLatBll s N LBJ 49.13 17.74 57 21.76 161 27.95 21.41 -5.57 -32.6 DirTotBBr N SAGG 32.31 30.87 0 31.79 0 31.91 31.79 -.12 +2.2 DxBrzBull s N BRZU 65.25 15.82 4487 20.11 12843 27.84 19.90 -7.56 -50.1 DxBiotBll rs N LABU 116.54 55.10 793 92.19 3807 98.28 89.27 +1.04 +18.4 DxIndiBll rs N INDL 120.64 67.97 33 86.94 118 91.47 86.54 -3.60 -14.8 DxNGBll rs N GASL 31.99 14.60 48 22.09 322 23.65 21.17 -.46 -13.0 DrDevMBr N DPK 15.44 10.08 98 13.17 122 13.26 12.17 +.74 +6.9 DxSPOGBl s N GUSH 47.55 15.04 1176 36.25 6811 39.56 34.77 -.84 +19.4tDxREBear N DRV 15.62 8.99 81 9.50 244 9.50 8.99 +.40 -9.3 Dir20yrTBr N TYBS 21.58 19.69 20.84 5 20.99 20.84 -.04 +4.6 DrxJpBull N JPNL 96.48 56.81 3 64.70 14 68.65 64.31 -3.40 -16.1 DxEnBear rs N ERY 77.60 34.86 54.00 tDrxSKBull N KORU 72.86 35.13 46 34.85 96 38.47 34.57 -2.02 -44.1 DxSCBear rs N TZA 18.57 8.31 12457 8.65 39552 8.89 8.46 -.19 -29.5tDxFnBr rs N FAZ 17.36 9.40 1938 9.81 5832 9.88 9.40 +.11 -16.1 DrxHmbBull N NAIL 110.62 41.70 16 53.75 122 56.52 50.66 +1.65 -41.8 Dx30TBear N TMV 22.45 17.07 653 19.35 2547 20.37 19.15 -.70 +9.8 DxFnBull s N FAS 82.80 47.17 1158 70.58 4195 73.67 70.01 -.92 +3.2 DrxACInsi N KNOW .48e 1.1 43.81 38.11 13 42.27 104 42.79 42.12 -.01 +1.9tDxMCBr rs N MIDZ 19.74 10.55 1 10.99 22 11.00 10.55 +.02 -18.3tDrx300Chin N CHAU 37.53 17.58 120 18.80 1014 19.38 17.58 +.42 -36.7 DxHcrBll s N CURE 63.45 38.85 77 55.74 338 57.17 55.26 -.36 +19.6 DxTcBull s N TECL 161.70 78.86 145 153.16 575 158.59 150.05 +1.76 +36.5sDxRetlBll s N RETL 49.03 21.33 41 48.07 150 49.30 44.74 +2.90 +33.4 DxSOXBll s N SOXL .12e .1 209.00 84.86 1126 152.55 2643 171.01 150.37 -9.45 +10.6 Dir30TrBul s N TMF 23.46 16.93 490 18.97 2110 19.16 18.04 +.65 -14.2 Dir10TrBear N TYO 16.00 13.12 7 14.85 13 15.25 14.81 -.28 +5.6 Dx10yTBull N TYD 47.36 38.20 5 40.62 6 40.91 39.87 +.92 -7.5 DxMCBull s N MIDU 53.91 33.43 10 51.43 186 53.29 51.11 -.19 +10.8 DrxREBull s N DRN 24.73 14.68 49 21.90 228 23.23 21.90 -1.01 -4.1 DirxChiBull N YINN .38e 1.5 53.89 22.31 1177 24.56 5422 25.99 22.79 +.98 -27.8 DirxDMBull N DZK 100.54 68.41 6 70.04 13 75.76 69.52 -4.28 -15.0 DrxSCBull s N TNA .41e .5 92.67 48.17 2849 88.10 11377 89.98 85.69 +1.82 +25.4 DrxSPBull s N SPXL 54.49 33.86 2896 50.10 11363 51.67 49.68 -.31 +13.0 DirxEnBull N ERX 44.29 21.37 2229 36.52 10057 38.45 35.52 -.18 +4.6 Discover N DFS 1.60f 2.1 14 81.93 57.50 3477 74.52 11853 75.95 72.59 +1.18 -3.1 DiscIncA Q DISCA 13 28.78 15.99 3048 25.99 23670 27.26 24.72 -1.07 +16.1 DiscIncB Q DISCB 16 48.85 19.25 30.00 0 31.05 29.40 -1.00 +21.0 DiscIncC Q DISCK 12 26.64 14.99 1030 24.17 10190 25.11 22.87 -.77 +14.2 DishNetw h Q DISH 17 60.59 28.80 3094 35.17 23489 36.90 34.28 +.97 -26.3sDisney N DIS 1.68 1.5 16 117.90 96.20 5723 112.68 55420 117.90 112.40 -1.41 +4.8 Diversicre Q DVCR .22 3.2 18 12.25 5.98 0 6.86 22 6.90 6.70 +.15 -31.5 DivrsRst h Q SAUC 1 2.37 .85 596 1.03 1505 1.05 .86 +.16 -35.6 Div&Inco N DNI 1.63 13.3 14.25 11.61 43 12.28 207 12.38 12.25 +.01 -8.6 DixieGrp Q DXYN 4.50 1.75 17 1.91 86 2.15 1.84 -.19 -50.4 DrReddy N RDY .29e .9 39.96 28.13 194 32.24 1394 33.00 32.11 -.88 -14.2 DocuSign n Q DOCU 66.80 37.00 1525 58.20 5077 62.15 57.12 +1.19 +46.5 DocuSec rs A DSS 3.16 .56 6 1.49 269 1.61 1.43 +.03 -17.2 DgssInt A n Q DOGZ 6.40 2.50 1 2.91 23 3.17 2.91 -.04 -50.7 DolbyLab N DLB .64 1.0 69 74.29 48.00 305 65.88 1775 66.19 64.55 +1.15 +6.3 DollarGen N DG 1.16f 1.1 17 105.82 70.30 968 102.33 7543 103.30 97.88 +4.10 +10.0 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 6 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 52

DollarTree Q DLTR 13 116.65 72.78 1273 92.43 9314 93.40 89.85 +2.15 -13.9 DolphEnt hn Q DLPN 5.77 2.47 4 2.93 119 3.01 2.80 -.15 -18.6 DomMidst N DM 1.34f 8.4 11 34.85 12.55 1113 15.95 4402 16.20 15.35 +.20 -47.6 DomEngy N D 3.34 4.7 14 85.30 61.53 2573 70.69 13844 72.49 70.38 -1.43 -12.8 DomRes un N DCUD 53.58 42.50 140 47.72 295 48.46 47.63 -.76 -7.6 DomRs76 n N DRUA 25.93 23.04 58 24.19 251 24.61 24.17 -.34 -5.4sDominos N DPZ 2.20f .8 46 295.24 166.74 455 291.31 2587 295.24 275.54 +11.81 +54.2 Domo B n Q DOMO 28.86 15.79 150 17.92 1224 18.29 16.85 +.89 -34.4 Domtar g N UFS 1.74 3.5 18 52.58 37.35 263 49.67 2072 50.75 49.48 -.28 +.3 Donaldson N DCI .76f 1.6 25 52.20 42.59 327 47.26 2094 48.22 46.91 -.61 -3.5 DonegalA Q DGICA .57 4.0 25 18.25 13.28 8 14.18 68 14.67 13.97 -.33 -18.0 DonegalB Q DGICB .50 3.5 28 15.91 12.72 14.20 1 14.74 13.95 -.23 -6.7tDonlleyRR rs N RRD .12m 2.4 6 10.68 4.48 1046 4.98 7001 5.18 4.48 -.01 -46.5 DonnlyFn n N DFIN 22.50 15.22 159 18.54 1326 18.64 17.69 -.02 -4.9 DorchMin Q DMLP 1.63e 8.6 18 20.93 13.90 125 18.85 685 19.15 17.85 +.40 +24.0 DorianLPG N LPG 8.80 6.20 96 7.75 459 8.37 7.62 -.56 -5.7 Dorman Q DORM 25 78.01 56.36 73 76.27 472 76.74 72.80 +2.97 +24.7 DoubIncSol N DSL 1.80a 8.8 21.56 19.56 442 20.44 1685 20.63 20.24 +.23 +1.2 DblLOppCr N DBL 2.00a 9.6 24.82 20.48 28 20.79 201 20.98 20.70 -6.3 DougDyn N PLOW 1.06f 2.4 31 49.50 30.23 132 43.30 837 48.05 41.50 -3.75 +14.6 DEmmett N DEI 1.00 2.6 25 41.59 34.72 573 38.83 3587 39.86 38.82 -.64 -5.4 DovaPh n Q DOVA 37.00 17.55 220 21.49 831 23.50 20.65 -.41 -25.4 Dover N DOV 1.88 2.3 16 109.06 71.71 838 81.55 5442 83.77 81.19 -.69 -19.2 DoverDG N DDE 3.49 .92 172 3.33 861 3.34 3.06 +.16 +226.5 DoverMot N DVD .08f 3.7 10 2.35 1.80 3 2.15 55 2.20 2.10 +.05 +10.3 DowDuPnt N DWDP 1.52 2.2 22 77.08 61.27 7053 67.74 35810 69.50 66.29 +.92 -4.9tDragVic n Q LYL 14.99 2.03 1 2.28 26 2.63 2.03 -.18 -47.7 DrprOkw n Q DOTA 10.10 9.71 10.10 2 10.10 10.00 +3.3 Dry Gl24 n N DCF .22f 2.4 10.05 9.01 30 9.07 161 9.18 9.06 -.08 -3.5 DryHYSt N DHF .35 11.0 3.57 3.08 117 3.15 581 3.17 3.13 +.03 -5.7 DrMuBdInf N DMB .75 5.9 13.53 12.10 27 12.76 217 12.76 12.59 +.11 -1.8 DryfMu A DMF .54 6.7 10.00 7.93 10 8.10 164 8.15 8.09 -8.9 DryStrt N LEO .52 6.7 9.12 7.53 106 7.72 732 7.75 7.69 -.02 -10.6 DrySM N DSM .50 6.5 8.82 7.42 72 7.61 469 7.63 7.55 +.01 -11.0 Dril-Quip N DRQ 58.95 35.85 312 51.60 2072 52.80 50.20 +1.50 +8.2 DriveShack N DS .48 8.0 16 8.06 2.41 320 6.02 2560 6.09 4.95 +.70 +8.9 DriveS pfB N DSpB 2.44 9.5 26.49 24.72 25.62 24 25.68 25.49 -.4 DriveS pfC N DSpC 2.01 8.0 26.08 23.36 3 25.00 14 25.30 24.76 -.35 -.5 DriveS pfD N DSpD 2.09 8.3 25.84 24.25 1 25.18 5 25.30 25.01 -.06 -1.1tDropCar rs Q DCAR 13.52 .98 56 .97 501 1.20 .97 -.19 -76.2 Dropbox n Q DBX 43.50 26.61 22063 31.05 51546 34.95 29.43 +1.08 +9.0 DryShips s Q DRYS .14e 1 6.90 1.27 902 4.89 2956 5.30 4.81 -.20 +38.5 DuPnt pfA N DDpA 3.50 4.0 96.65 82.01 0 87.47 2 87.50 86.00 +1.47 -5.3 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 0 102.31 2 103.00 102.05 +.31 -5.5sDucomun N DCO 23 38.89 25.06 34 39.27 300 39.48 31.05 +7.44 +38.0 Df&PGblUt N DPG 1.40 9.1 16.75 13.50 77 15.36 376 15.40 15.16 +.03 -1.0 DufPUC N DUC .60 7.1 9.33 8.40 41 8.47 253 8.51 8.44 -.01 -4.3 DukeEngy N DUK 3.71f 4.6 18 91.78 71.96 3467 80.89 14044 82.22 80.00 -.66 -3.8 DukeEn 73 N DUKH 1.28 5.1 26.31 23.71 11 25.04 51 25.22 25.02 -.07 -1.2 DukeRlty N DRE .80 2.8 23 30.14 24.30 1271 28.83 9617 29.48 28.79 -.56 +6.0 DuluthH n Q DLTH 37 25.84 15.13 196 25.48 519 25.59 23.38 +1.85 +42.7sDunBrad N DNB 2.09 1.5 21 144.00 105.42 2373 141.94 9340 144.00 122.73 +17.62 +19.9 Dunkin Q DNKN 1.39 1.9 30 73.49 50.89 880 71.53 4051 72.18 70.23 +1.02 +11.0 DurectCp Q DRRX 2.55 .75 276 1.40 2067 1.47 1.21 -.01 +51.8 Dycom N DY 21 123.99 73.95 382 89.71 1844 90.32 87.93 +1.70 -19.5 Dynagas N DLNG 1.00 11.1 15.05 7.51 101 9.03 512 9.20 8.90 -.09 -16.9 Dynags pfA N DLNGpA 2.25 8.8 26.97 25.09 1 25.66 18 25.75 25.60 -.03 -1.4 Dynasil Q DYSL 9 2.06 1.13 3 1.40 86 1.56 1.36 +18.6 Dynatronic Q DYNT 3.55 2.10 0 2.86 1 2.95 2.85 -.05 -.7 DynavaxT Q DVAX 24.45 12.70 410 13.30 4258 13.85 12.80 +.35 -28.9 DynexCap N DX .72 11.4 14 7.41 6.02 240 6.32 1475 6.43 6.30 -.09 -9.8 Dynex pfA N DXpA 2.13 8.2 26.00 25.04 0 25.83 4 25.84 25.70 -.02 +1.3 Dynex pfB N DXpB 1.91 7.8 25.16 23.25 7 24.62 33 24.65 24.45 +.06 -.6E -:ETracBDC N BDCS 1.84e 8.9 22.34 18.72 14 20.75 48 20.98 20.66 -.11 ETrAlerNG N MLPG 1.86e 7.2 26.25 19.00 1 26.00 1 26.11 26.00 +.85 +7.9 E-TrAlerInf N MLPI 1.88e 7.4 26.53 20.31 788 25.47 1368 25.84 24.96 +.52 +5.3 ETBbgCmd N DJCI 17.00 14.60 2 15.57 34 15.74 15.55 +.01 -2.9 ETrAlerian N AMU 1.45e 7.8 19.18 14.59 24 18.59 258 18.79 17.94 +.43 +7.3 E-TrFood N FUD 19.41 15.98 16.74 0 16.74 16.74 +.05 -7.0 ETr2xBDC N BDCL 3.52e 21.9 18.85 13.13 57 16.04 255 16.44 16.04 -.33 -2.5 E-TrcCmci N UCI 16.37 12.85 44 14.87 149 15.19 14.87 -.18 -3.4 E-TrcSilv N USV 22.76 19.66 0 19.66 0 -9.6 E-TrcGld N UBG 35.00 30.70 31.00 -6.1 E-Trade Q ETFC 22 66.46 39.12 1236 60.57 7450 61.87 59.58 +.46 +22.2 eBay s Q EBAY 16 46.99 32.86 13173 34.09 47994 34.46 33.43 +.43 -9.7 eBay56 n Q EBAYL 1.50 5.8 27.35 25.00 38 26.02 208 26.20 25.97 -.08 -3.4 ECA MTrI N ECT .26e 13.6 5 2.55 1.45 20 1.94 113 1.95 1.89 +.04 -9.8 EDAP TMS Q EDAP 4.25 2.07 20 3.14 125 3.23 3.11 +9.4 EG Tech N QGEM 21.71 eHealth Q EHTH 28.59 13.61 104 25.31 586 25.86 24.59 -.45 +45.7tELF Inc n N ELF 26.00 9.30 2984 10.18 13838 15.21 9.30 -4.21 -54.4 EMC Inc s Q EMCI .88 3.4 18 32.19 24.51 15 26.00 66 26.44 25.51 +.46 -9.4 EMCOR N EME .32 .4 23 85.08 62.15 177 76.76 1419 78.32 76.28 +.67 -6.1 EMX Roy g A EMX 1.47 .67 89 1.18 268 1.29 1.16 -.10 +41.9 ENDRA n Q NDRA 5.88 1.55 6 2.32 67 2.47 1.99 -.11 -52.3 ENGlobal Q ENG 4 1.47 .73 90 1.02 401 1.34 .90 -.29 +17.2 ENI N E 1.29e 3.5 40.15 30.13 149 36.44 640 38.54 36.39 -1.20 +9.8 EOG Rescs N EOG .88f .7 131.60 81.99 2260 122.77 14106 126.29 121.37 +.36 +13.8 EP Energy N EPE 3.54 1.27 2034 1.69 7410 2.02 1.63 -.29 -28.4 EPAM Sys N EPAM 67 137.73 77.96 300 130.27 2738 133.29 124.46 +5.13 +21.3 EPR Prop N EPR 3.84 5.7 18 72.32 51.87 182 67.60 1693 69.30 67.37 -1.21 +3.3 EPR pfC N EPRpC 1.44 5.2 28.96 23.38 1 27.95 158 28.05 27.77 -.16 +3.8 EPR pfE N EPRpE 2.25 6.4 37.19 33.48 35.28 1 35.91 35.27 -.42 -4.3 EPR Pr pfG N EPRpG 1.44 6.2 25.23 21.60 8 23.37 58 23.66 23.22 +.16 -6.6 EQT Corp N EQT .12 .2 66.03 43.70 5260 49.81 17833 51.61 49.10 -.52 -12.5 EQT GP n N EQGP 1.03e 4.5 12 30.74 21.05 112 23.18 1199 23.66 21.94 +1.07 -13.8 EQT Mid N EQM 4.36f 7.8 11 77.97 48.91 2995 56.22 6626 56.95 51.19 +4.76 -23.1 ESSA Bcp Q ESSA .36 2.2 24 16.80 14.16 6 16.04 69 16.15 15.61 +.40 +2.4 ETF SITRis N RISE 25.18 22.59 5 24.82 28 24.99 24.66 -.11 +4.5tETF JrSil N SILJ 13.81 9.52 30 9.73 161 10.00 9.52 -.20 -14.3 ETF Cyber N HACK 39.67 28.38 206 38.03 1922 38.45 37.15 +.83 +20.2 ETF BigD N BIGD 27.78 ETF MobP N IPAY 41.68 30.72 62 40.53 522 40.86 40.12 +.34 +16.2 ETF M AlH N MJ 39.72 26.02 72 26.55 432 27.02 26.50 -.22 -9.2 ETF M Vid N GAMR 55.00 41.53 27 47.11 92 48.24 47.00 -.93 -1.7 ETF Drone N IFLY 38.00 33.54 7 35.34 19 36.00 35.19 -.39 -5.4sETF AIPw n N AIEQ 29.31 24.03 34 28.98 289 29.31 28.86 +.01 +12.0 BlStIsrTc n N ITEQ 36.64 30.11 3 35.26 74 35.47 35.03 +.29 +11.5sETF Clim N ETHO 37.32 30.23 12 36.75 30 37.32 36.65 +.24 +8.1sETFAlpAlt N ALFA 49.65 40.12 0 49.30 11 49.65 49.02 +.34 +15.2 ChngFnDvr N CHGX 20.37 18.02 0 19.71 0 +5.2tETF EmM n N EEMD 28.41 23.30 1 23.28 2 24.29 23.28 -.86 -11.0 ETF spx H n N SPDV 28.19 25.00 1 27.24 18 27.54 27.24 -.20 +4.2 ETF AptF n N FTVA 30.36 24.74 11 29.00 29 29.28 28.60 +.16 +6.9 ETF GOP n N MAGA 29.82 24.92 0 28.01 10 28.50 28.01 -.32 +.4 NtDUSEq ef N MXDU 28.92 25.93 28.91 0 28.91 28.83 +.11 +1.9tNtRkBsInt ef N RBIN 27.90 25.45 5 25.40 5 25.59 25.38 -.88 -7.5sRsBsUSE ef N RBUS 27.38 24.83 27.38 6 27.38 27.38 +.24 +.7sETF RvCp n N RVRS 16.80 14.84 7 16.54 23 16.80 16.53 -.08 +4.0 ETF BrVl n N BVAL 16.70 14.46 15.95 57 16.02 15.94 +.01 +.4 ETFDeepV N DVP .66e 1.9 37.26 27.75 22 35.23 203 35.54 34.77 +.29 +7.4 GlGoGld n N GOAU 14.13 11.39 5 11.93 23 12.31 11.91 -.35 -8.3 ETF OCIO n N OCIO 27.81 25.44 26.90 7 26.95 26.80 +.15 +.5sETF Seren N ICAN 29.52 25.44 0 29.04 9 29.52 29.04 -.17 +7.0 PremisCap N TCTL 31.57 27.97 0 30.61 1 30.86 30.61 -.00 +2.1 AptBehMo N BEMO 36.09 27.34 10 34.32 52 34.58 33.87 +.37 +13.2 EtfLonCanc Q CNCR 32.32 21.75 15 24.42 88 24.61 23.39 +.87 +2.7 EtfAlpSmC Q SMCP 27.51 23.22 1 27.00 1 27.03 26.80 +.57 +3.5 EtfUSGblJ N JETS 34.75 27.69 39 30.78 81 31.61 30.54 -.25 -5.5 ETF Master N HIPS 1.29 7.7 18.35 17.22 16.80 -5.3sEtfDiaHVal N DHVW .99e 2.9 33.91 30.05 2 33.60 17 33.91 33.55 +.05 +.6 EtfValidea Q VALX 30.43 26.30 0 29.40 3 29.84 29.40 -.28 +1.4 EtfInfcMLP N AMZA 2.08 25.6 9.65 6.55 698 8.12 3769 8.18 7.94 +.13 -5.7 ETF BioPr n N BBP 46.80 37.33 1 43.85 5 44.39 43.85 -.34 +8.1 ETF ClinT n N BBC 36.25 25.88 6 32.88 32 33.34 32.04 +.94 +15.7 InfrCpPfd N PFFR 26.27 23.61 1 24.69 6 24.86 24.56 -.19 -1.4 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.87 13 24.24 89 24.36 24.21 -.12 -3.9 Virt GlFc ef A VGFO 27.82 25.00 27.82 +5.8 ETF Virt n N CUMB 26.08 24.38 2 24.98 10 24.98 24.79 +.14 -2.0 ETF PrMtl N GLTR 68.06 58.87 19 59.11 95 59.41 58.94 -.23 -9.1 ETFS Com N BCI 25.95 18.58 15 23.58 433 23.97 23.55 -.16 -3.7 ETFS Comd N BCD 28.39 24.21 1 25.56 2 25.87 25.56 -.7 ETFS EnCm N BEF 29.22 23.77 5 28.11 5 28.11 28.09 +.08 +10.8tETFSGold N SGOL 132.10 116.59 17 116.97 163 117.51 116.59 -.25 -7.3 ETF Pall N PALL 107.47 81.93 5 86.41 43 87.53 84.96 -.27 -14.9 ETF Plat N PPLT 97.94 75.85 31 78.75 202 79.68 77.91 -.31 -11.0 EVO Pay n Q EVOP 24.63 19.00 211 20.59 2233 23.45 19.42 -.92 +8.3 EXFO g Q EXFO 4.70 3.17 24 3.83 68 3.95 3.75 -.05 -12.1 eXp Wrld n Q EXPI 19.00 10.89 200 17.06 769 17.17 14.50 +2.62 +10.9 EagleBncp Q EGBN 14 69.80 46.20 120 53.90 717 54.78 51.50 +.60 -6.9 EagBcMT Q EBMT .36 1.9 16 21.95 17.35 19.05 2 19.35 19.05 -.15 -9.1 EagleBkS rs Q EGLE 6.14 4.18 220 5.40 1046 5.60 5.27 -.03 +20.5 EagleCGr A GRF .50e 2.3 8.59 7.16 3 7.94 25 8.08 7.75 +.12 EaglFnB n Q EFBI .96f 6.0 19.57 15.25 16.13 6 16.16 15.92 +.14 -.2 EagleGrInc N EGIF 1.31 8.4 17.09 14.83 14 15.65 89 15.95 15.65 -.04 -5.7 EagleMat N EXP .40 .4 23 122.49 86.51 261 97.25 1531 102.05 96.97 -2.41 -14.2 EaglePhm Q EGRX 39 85.66 45.05 229 79.34 1424 82.89 75.24 +1.64 +48.5 EaglePtCr N ECC .80 4.3 21.60 17.28 95 18.41 739 18.63 18.25 +.02 -2.1 EagleP pfA N ECCA 1.94 7.7 26.36 24.96 2 25.29 17 25.50 25.29 -.10 -2.1 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 1 26.30 8 26.45 26.30 -.01 EagleP27 n N ECCY 26.75 24.80 1 25.65 16 25.65 25.30 +.30 +1.0 Earthstone N ESTE 12.16 7.80 149 8.40 1572 9.81 8.13 -1.20 -21.0 EstWstBcp Q EWBC .92f 1.4 17 73.98 52.86 534 64.27 2886 65.48 63.83 -.78 +5.7 EastrAcq n Q EACQ 10.40 9.45 10.35 0 +2.5 EastrAc wt Q EACQW .97 .59 .73 +22.7 EastGvP n N DEA 1.04 5.3 29 22.32 18.73 404 19.63 3540 20.05 18.85 +.31 -8.0 EasternCo Q EML .44 1.7 36 31.00 24.00 70 26.30 172 29.17 25.25 -1.55 +.6 Eastgrp N EGP 2.56 2.7 41 98.17 77.74 183 96.26 671 97.87 95.39 -1.30 +8.9 EastChem N EMN 2.24 2.2 14 112.45 82.33 714 99.87 3775 102.94 99.30 -2.12 +7.8 EKodk wtA N KODK/WS/A 3.15 .00 .91 +8960.0 EKodak N KODK 13.28 2.95 569 3.15 1702 3.50 3.10 -.10 +1.6 EastsDist n Q EAST 9.25 3.35 14 7.90 132 7.90 6.68 +.43 +96.0 Eaton N ETN 2.64 3.3 18 89.85 69.82 2144 80.55 10600 82.82 80.26 -1.02 +1.9 EatVn 22 n N EFL 10.09 9.08 14 9.30 198 9.38 9.30 -.04 +.6 EatV HiIn21 N EHT .60 6.3 10.44 9.34 52 9.54 297 9.58 9.50 +.03 -4.6 EV CAMu A EVM .68 6.6 12.89 10.15 33 10.36 197 10.36 10.26 +.05 -10.0 EVCAMu2 A EIA .62 5.8 13.00 10.55 20 10.73 50 10.80 10.71 -.04 -6.7 EVCAMu A CEV .71 6.2 12.97 11.23 9 11.39 59 11.49 11.37 -.05 -6.3 EatnVan N EV 1.24f 2.4 19 60.95 45.06 428 52.36 1984 53.72 52.10 +.05 -7.1 EV EnEq N EOI 1.04 6.6 16.46 12.94 49 15.79 298 15.97 15.75 +.04 +8.8 EV EEq2 N EOS 1.05 6.0 17.78 14.41 63 17.61 426 17.74 17.45 +.13 +15.7 EV FltRt N EFT .91 6.2 15.29 14.03 40 14.75 343 14.77 14.65 +.06 +2.9 EVFltRtIP N EFF 1.13 7.0 17.13 15.93 34 16.09 159 16.30 16.00 -.15 -1.3 EV LtdDur A EVV 1.22 9.7 14.29 12.47 342 12.60 1689 12.71 12.50 +.03 -7.7 EV MAMu A MAB .65 5.1 15.50 12.35 3 12.83 33 13.04 12.71 +.07 -2.9 EVMAMu A MMV .69 5.4 14.04 12.26 5 12.70 30 12.75 12.69 -.03 -3.1 EV MIMu A MIW .71 5.4 14.39 12.52 13.06 9 13.12 13.02 +.02 -3.0 EVMIMu A EMI .71 5.5 13.83 12.04 0 12.90 9 12.93 12.85 +.06 +.5 EVMuniBd A EIM .77 6.5 12.98 11.60 52 11.78 487 11.90 11.72 -.07 -5.8 EVMuni2 A EIV .70 5.8 12.95 11.47 20 11.97 151 11.98 11.88 +.13 -2.8 EVMunTT N ETX .85 4.3 21.20 18.81 7 19.83 41 19.91 19.73 +.07 -4.3 EV MuIT N EVN .85 7.2 13.11 11.39 42 11.83 293 11.91 11.72 +.06 -4.6 EV NMuOp N EOT 1.03 4.6 23.54 19.90 21 22.20 115 22.23 21.43 +.81 -1.5 EV NJMu A EMJ .75 6.2 13.49 11.51 10 12.18 27 12.19 12.08 +.08 -2.0 EVNJMu A EVJ .73 6.2 12.95 10.99 27 11.78 77 11.85 11.68 +.05 +.3 EVNYMu2 A NYH .69 6.5 13.64 10.48 2 10.63 42 10.75 10.57 -.09 -8.1 EV NYMu A ENX .72 6.4 13.34 11.01 32 11.22 178 11.27 11.15 +.07 -9.0 EVNYMu A EVY .74 6.1 13.56 11.84 2 12.13 18 12.27 12.13 -.01 -4.5 EV OHMu A EIO .70 6.0 14.70 11.35 7 11.65 23 11.66 11.59 -.01 -8.3 EVOHMu A EVO .73 5.7 13.87 12.10 4 12.79 14 12.92 12.79 -.06 -1.8 EV PAMu A EIP .77 6.4 14.70 11.62 2 12.03 12 12.10 12.02 -.06 -3.3 EVPAMu A EVP .73 6.3 12.66 11.20 2 11.58 60 11.68 11.57 -.01 -5.0 EVRiskMgd N ETJ 1.12 11.3 9.92 8.74 107 9.86 781 9.92 9.82 +.04 +2.4 EV SrFlt N EFR .95 6.7 14.97 14.01 94 14.13 716 14.29 14.08 -.11 -2.1 EV SrInc N EVF .42 6.6 6.87 6.30 86 6.41 482 6.43 6.37 +.02 -1.7 EVShDur N EVG 1.08 8.3 14.64 12.80 35 12.96 225 13.00 12.90 +.04 -9.7 EVTxABdO N EXD 1.16 12.9 11.98 8.94 23 9.02 92 9.09 8.99 -.07 -12.0 EV TxAd N EVT 1.74 7.2 24.43 21.01 87 24.20 369 24.29 23.90 +.37 +4.0 EV TxAG N ETG 1.23 6.9 18.45 16.06 85 17.89 462 18.00 17.80 +.10 +3.2 EV TxAOp N ETO 2.16 8.5 26.83 22.60 24 25.46 133 25.75 25.29 +.10 +.2sEV TxDiver N ETY 1.01 7.9 12.89 10.17 202 12.76 1203 12.89 12.73 -.01 +4.7 EVTxMGlo N EXG .98 10.2 9.84 8.02 440 9.58 2680 9.62 9.46 +.11 +2.1 EVTxBWIn N ETB 1.30 7.7 17.27 15.28 65 16.77 374 16.97 16.75 -.13 +.2 EVTxGBW N ETW 1.17 9.7 12.74 11.15 134 12.07 891 12.14 12.00 +.08 +1.3sEVTxBWOp N ETV 1.33 8.3 16.11 14.19 230 16.02 980 16.11 15.84 +.18 +4.2sEbix Inc s Q EBIX .30 .4 25 89.10 56.40 270 76.40 1307 89.10 75.85 -4.40 -3.6 Echelon rs Q ELON 8.92 4.07 24 8.40 118 8.50 8.33 -.02 +51.7 EchoGLog Q ECHO 78 34.84 13.10 364 32.90 1847 33.85 31.07 -.65 +17.5 EchoStar Q SATS 14 62.29 43.33 224 47.65 1772 48.99 44.57 +2.78 -20.5 EclipseRs N ECR 24 2.79 1.23 512 1.67 4569 1.81 1.60 +.05 -30.4tEco-Stim h Q ESES 1.65 .49 23 .57 137 .70 .49 -.10 -55.2 Ecolab N ECL 1.64 1.1 31 150.46 125.74 838 146.86 5056 149.31 146.50 -.26 +9.4 EcologyEn Q EEI .40 2.9 14.45 10.25 1 13.80 10 13.85 12.85 +.05 +31.4 Ecopetrol N EC .16e .8 23.34 9.00 710 20.90 5045 22.01 20.36 -.42 +42.9tEdenor N EDN 63.29 27.92 125 30.10 304 34.85 27.70 -4.16 -39.4 EdgeTher h Q EDGE 17.77 .84 148 .91 746 .98 .90 -.02 -90.3 Edgewater Q EDGW 7.30 4.25 8 5.12 21 5.35 5.11 -.03 -17.9 Edgewell N EPC 14 76.76 39.50 751 56.57 5759 57.49 52.68 +1.34 -4.7 EdisonInt N EIX 2.42 3.6 15 83.38 57.63 1279 66.63 8749 67.75 66.58 -.39 +5.4 EditasM n Q EDIT 45.02 17.35 618 29.64 5766 30.60 26.00 +.96 -3.5 EducRltTr N EDR 1.56 3.8 33 43.30 30.07 472 41.20 3407 41.40 41.20 -.20 +18.0 EducDevel Q EDUC .40f 1.9 35 27.93 9.25 3 20.65 31 20.95 19.23 +.70 +9.0 EdwLfSci s N EW 46 156.87 100.20 888 138.06 5867 146.70 137.61 -7.15 +22.5 eGain Q EGAN 19.05 1.55 289 14.30 1492 14.80 13.03 +1.00 +172.4 EgaletCp Q EGLT 1.59 .26 187 .37 15182 .68 .33 +.01 -63.5 eHiCarSvc N EHIC 14.65 8.89 119 12.85 377 12.91 12.76 +.05 +11.1tEidosThr n Q EIDX 24.75 14.11 94 16.46 572 17.97 14.11 +.42 -28.8 EigerBio rs Q EIGR 18.00 7.46 37 9.60 178 10.30 9.60 -.25 -31.2 8x8 Inc N EGHT 23.10 12.00 404 22.40 2413 22.65 20.45 +1.80 +58.9 EksoBio n Q EKSO 4.77 1.02 1625 2.63 18663 2.80 1.79 +.84 +23.5sElPasoEl N EE 1.44 2.3 27 63.85 48.05 170 63.35 1674 64.35 61.60 +1.65 +14.5 ElPasE pf N EPpC 2.38 5.1 51.33 43.06 46.50 9 47.00 46.37 -.01 -4.6 ElPolLoc h Q LOCO 12.55 9.05 155 11.60 1197 11.88 11.30 +.20 +17.2 ElbitIm rs Q EMITF 3.23 1.90 2.27 27 2.35 2.16 -.15 -20.1 ElbitSys Q ESLT 1.76 1.5 20 153.13 111.01 21 119.39 179 123.77 118.31 +2.14 -10.4 EldorGld g N EGO .02e 10 2.44 .80 3173 1.02 9869 1.08 1.01 -.04 -28.7 EldorRsts Q ERI 56 46.85 19.80 436 43.50 3202 44.25 41.95 -.20 +31.2 ElectSci Q ESIO 11 27.72 10.33 920 23.18 5091 23.49 21.61 +.69 +8.2 ElectroSen Q ELSE 33 5.24 2.96 3.90 3 4.04 3.90 -.14 -3.7telectCore n Q ECOR 20.25 12.85 58 13.16 236 13.92 12.85 -.30 -33.7stElecVeh n Q SOLO 3.25 2.27 247 2.77 901 3.25 2.27 +15.4 Electrmed A ELMD 20 7.96 4.60 5 5.08 29 5.27 5.06 -.19 -16.3 ElectArts Q EA 29 151.26 99.63 5184 131.32 20476 132.04 126.78 +.45 +25.0 EFII lf Q EFII 43.89 25.28 331 34.20 2073 34.69 31.94 +1.83 +15.8 ElevCr n N ELVT 11.27 5.90 119 9.43 1479 9.59 8.94 +.32 +25.2sEliLilly N LLY 2.25 2.2 103.81 73.69 2743 102.25 22114 103.81 100.22 +1.67 +21.1 ElkFdCm ef A RCOM 30.34 24.72 28.34 +.9 EllieMae N ELLI 73 116.90 79.71 456 104.99 1763 106.91 103.17 +1.16 +17.4sEllingtnF N EFC 1.76 10.7 12 16.55 14.12 19 16.45 165 16.55 16.30 +.11 +13.4 EllingtRM N EARN 1.48 13.2 14 14.95 10.23 58 11.21 389 11.44 11.07 -.19 -6.9 Ellomay A ELLO 11.09 7.50 8.02 1 8.11 8.02 -.93 -10.9sEllswthFd A ECF .80e 8.0 10.01 8.81 25 9.94 158 10.01 9.66 +.26 +5.6 Ellswt pfA A ECFpA 1.31 5.3 26.20 23.39 5 24.75 15 24.80 24.56 +.14 -1.5 ElmiraSB Q ESBK .92b 4.5 17 21.00 18.00 6 20.25 18 20.55 20.15 -.29 +4.0 EloxxPh n Q ELOX 24.60 11.11 36 15.00 323 15.15 12.76 +1.33 +31.6 EltekLtd rs Q ELTK 8.95 2.65 2 3.98 62 4.00 3.55 +.24 -2.5 eMagin A EMAN 2.55 1.23 145 1.73 352 1.75 1.56 +.03 +4.6 EAndinA N AKO/A .68e 3.3 28.25 19.23 20.70 2 21.30 20.60 -.41 -21.9 EAndinB N AKO/B .74e 3.1 31.80 21.64 6 23.65 31 24.89 22.75 -1.01 -19.2 Embraer N ERJ .13e .7 28.55 18.36 1224 18.86 6834 20.50 18.80 -1.32 -21.2 EmclaireF Q EMCF 1.12 3.0 19 38.00 26.75 37.92 8 37.97 36.20 +1.82 +24.9 Emcore Q EMKR 1.50e 18 9.85 4.40 89 4.85 448 5.10 4.80 -.15 -24.8tEmerExp n N EEX .29 1.8 24.56 15.48 347 15.71 1047 16.73 15.48 -1.02 -22.8 EmergeES N EMES 2.68m 10.45 5.65 336 6.20 2774 6.55 5.72 -.25 -13.8 EmergBio N EBS 31 60.00 32.48 290 55.03 1260 57.13 53.50 -1.58 +18.4sEmersonEl N EMR 1.94 2.6 28 75.25 57.47 3101 73.86 16547 75.25 71.16 +2.38 +6.0 EmerR hs A MSN 1.89 1.07 6 1.46 24 1.47 1.43 +.02 EmmisC rs Q EMMS 1 5.84 2.44 1 4.96 8 5.09 4.95 +.04 +40.9 EmpirRst rs Q NYNY 30.98 11.85 5 12.60 70 13.45 12.00 +.25 -53.3 EmpOPES N ESBA .34 2.0 21.25 15.17 4 16.94 77 17.17 16.89 -.11 -18.1 EmpOP60 N OGCP .34 2.0 20.90 15.28 11 16.93 35 17.13 16.90 -.04 -16.9 EmpOP250 N FISK .34 2.0 20.93 15.88 0 16.91 2 17.13 16.91 -.03 -17.1 EmpStRTr N ESRT .34 2.0 44 21.09 15.94 904 16.98 4773 17.24 16.93 -.15 -17.3 EmployH N EIG .80 1.8 15 50.45 38.35 61 43.80 614 44.75 42.90 -.20 -1.4 EElChile N EOCC 1.07e 5.1 29.41 19.32 14 21.04 136 21.44 20.60 +.02 -21.8 EnLinkLP N ENLK 1.56 8.8 18.58 12.75 5625 17.82 11440 18.32 17.45 +.22 +15.9sEnableMid N ENBL 1.27 7.2 19 19.27 12.89 2963 17.69 7322 19.27 17.28 -.62 +24.4 EnantaPh Q ENTA 53 127.77 37.13 146 93.95 1826 102.09 81.24 -5.99 +60.1 EnbrdgEM N EEQ 1.40t 16.23 8.38 458 10.87 2199 11.08 10.50 -18.8 EnbrdgEPt N EEP 1.40 12.1 13 16.34 8.89 7193 11.54 14883 11.75 11.18 +.34 -16.4 Enbridge N ENB 2.68 42.10 29.00 3022 35.88 13635 36.57 35.40 -.07 -8.3 EnCana g N ECA .06 .4 23 14.31 8.79 5886 13.52 36259 14.04 13.34 -.20 +1.4sEncompHlth N EHC 1.08 1.4 29 79.89 42.55 445 78.98 3362 79.89 77.30 +.76 +59.8tEncoreCap Q ECPG 11 52.00 35.15 875 39.85 3648 40.85 35.15 +4.30 -5.3 EncorW Q WIRE .08 .2 16 58.70 37.30 87 50.55 385 51.95 50.45 -.85 +3.9 EndvSilv g N EXK 42 3.35 1.94 674 2.52 3406 2.58 2.41 -.06 +5.4sEndo Intl Q ENDP 17.34 5.27 5182 15.65 49778 17.34 12.02 +3.45 +101.9 Endocyte Q ECYT 17.70 1.17 757 15.93 2595 16.60 15.30 +.51 +272.2tEndologix Q ELGX 6.72 3.75 3819 2.99 5143 4.99 2.66 -1.99 -44.1 EndurIntl Q EIGI 10.95 6.95 603 9.15 3196 9.25 8.35 +.65 +8.9 EnduroRT N NDRO 1.45e 42.0 9 4.41 2.33 57 3.45 181 3.55 3.30 +.05 +9.5 Energen N EGN .08 .1 26 78.30 47.77 705 72.23 8065 76.20 70.63 -2.05 +25.5 Energizer n N ENR 1.16 1.8 22 65.57 40.64 272 62.71 1717 64.93 62.57 -2.29 +30.7 Energous Q WATT 33.50 6.91 282 13.61 2545 14.67 12.77 -.28 -30.0 EngyFocus Q EFOI 3.46 1.75 25 2.28 76 2.39 1.95 +.10 -6.9sEnFuel grs A UUUU 3.64 1.30 789 3.11 6135 3.64 3.08 -.40 +73.7 EnrgyRec Q ERII 11.30 6.13 323 9.67 3289 10.25 8.88 +.50 +10.5 EgyTrEq s N ETE 1.22 6.7 22 19.34 12.80 8031 18.11 43012 19.19 18.05 -.81 +4.9sEngyTrfPt N ETP 2.26 9.8 22 24.38 15.06 19785 22.99 59489 24.38 22.93 -1.11 +28.3 EnrgXXi hn Q EGC 20.25 3.41 237 8.99 1704 9.05 8.98 -.02 +56.6sEnerpls g N ERF .12e .9 17 13.87 8.23 991 13.02 3979 13.87 12.57 -.58 +33.0tEnersisAm N ENIA .21e 2.6 12.11 8.06 1115 7.96 3350 8.59 7.82 -.65 -28.7 EnerChile N ENIC .22e 4.4 6.57 4.75 617 4.98 2685 5.28 4.93 -.27 -12.3 EnerSys N ENS .70 .9 27 83.00 61.33 153 75.61 1131 81.57 75.26 -4.33 +8.6 Engility N EGL 36.51 21.19 115 33.29 813 34.44 33.01 -.55 +17.3 EnLinkLLC N ENLC 1.07 6.2 15 20.00 13.80 405 17.35 1954 17.65 16.95 -.10 -1.4 Ennis Inc N EBF .90f 4.4 16 22.98 17.65 58 20.55 320 21.01 20.45 -.40 -1.0 EnovaIntl N ENVA 19 39.00 11.15 148 33.70 1308 34.38 31.40 +2.30 +121.7 Enphase Q ENPH 7.60 .76 1816 5.71 11544 6.09 5.22 +.35 +136.9 EnPro N NPO .96 1.3 41 94.79 63.73 140 72.61 984 76.99 71.59 +.48 -22.4 ENSCO N ESV .04 .6 8.00 4.10 18764 7.14 52502 7.72 6.96 -.19 +20.8 Enservco A ENSV 1.50 .31 222 .89 518 .99 .83 -.04 +38.2 EnsignGp s Q ENSG .18 .5 25 40.09 19.40 141 35.94 1157 37.33 35.08 +.89 +61.9 EnstarGp Q ESGR 29 237.30 183.85 24 209.10 107 216.20 205.79 -.20 +4.2 EnSync A ESNC .65 .32 52 .35 428 .36 .34 +.01 -12.1 EntegraFn Q ENFC 21 30.70 22.40 12 27.85 57 29.14 27.60 -1.15 -4.8 Entegris Q ENTG .28 .8 30 39.55 23.05 805 34.80 3339 36.80 34.75 -1.20 +14.3 EnteraBi n Q ENTX 7.60 4.63 12 5.45 47 5.75 4.90 -.13 -13.2 Entercom N ETM .36 4.7 10 12.43 6.30 1828 7.70 13495 8.60 6.75 +.60 -28.7 EntArk66 n N EAI 1.22 5.0 25.29 23.08 4 24.47 46 24.53 24.30 +.10 -2.6 EntArk 63 N EAE 1.19 5.0 25.60 22.51 1 23.90 19 23.96 23.74 -.04 -4.1 EntArk 52 N EAB 1.23 5.0 25.37 23.26 2 24.62 21 24.84 24.45 +.01 -2.4 Entergy N ETR 3.56 4.3 37 87.85 71.95 1170 83.39 7305 84.17 82.03 -.38 +2.5 EntLA 66 N ELC 1.22 5.0 25.17 23.08 3 24.35 45 24.42 24.15 +.05 -1.9 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 3 25.15 22 25.31 25.08 -.08 +.2 EntLA 63 N ELU 1.18 5.0 25.72 22.61 3 23.61 58 23.66 23.32 +.11 -4.9 EntMS FtM N EMP 25.49 23.18 5 24.29 42 24.41 24.20 -.08 -3.4 EntgyNO n N ENO 28.45 24.25 7 25.32 35 25.51 25.31 -.13 -1.2 EntgyNO 52 N ENJ 1.25 5.1 25.90 23.17 24.73 5 24.88 24.55 -.11 -1.0 EntgyTx64 N EZT 1.41 5.4 27.39 25.02 1 25.95 7 26.17 25.78 +.04 -2.1 EntBcpMA Q EBTC .58 1.6 19 44.14 30.00 3 36.50 36 37.82 36.00 -.65 +7.2 EntFinSv Q EFSC .48f .9 18 58.15 36.65 52 56.35 287 56.85 55.55 -.10 +24.8 EntProdPt N EPD 1.72f 5.8 22 30.05 23.10 8307 29.60 22711 29.78 28.85 +.38 +11.7 Entravisn N EVC .20 3.7 54 7.90 3.90 347 5.40 2329 5.55 4.70 +.75 -24.5 EntrResc A EGI .69 .34 26 .41 156 .45 .41 -.02 -32.0 Envestnet N ENV 48 62.95 37.95 250 58.95 1669 62.40 56.75 -1.10 +18.3sEnviroStr A EVI .20e 87 43.60 21.30 8 42.75 99 43.60 40.05 +2.25 +6.9 EnvisnHl n N EVHC 58.05 23.79 1207 44.67 11865 44.79 44.35 +.28 +29.3sEnviva n N EVA 2.52f 7.9 32.28 25.01 64 31.95 357 32.28 29.10 +2.55 +15.6tEnzoBio N ENZ 11.52 3.95 76 4.14 621 4.54 3.95 -.34 -49.2 Epizyme Q EPZM 21.40 8.61 103 10.03 1490 10.38 9.18 +.48 -20.1sePlus s Q PLUS 25 107.25 67.65 86 97.95 334 107.25 97.55 -3.20 +30.3 Equifax N EFX 1.56 1.2 22 145.63 89.59 406 128.36 2550 129.05 126.92 +.60 +8.9 Equinix Q EQIX 9.12 2.1 495.35 370.79 679 437.24 3347 457.99 435.43 -18.19 -3.5 EqtyBcsh n Q EQBK 44.30 32.93 31 41.22 163 41.84 39.13 +.09 +16.4 EquityCmw N EQC 32 32.31 27.96 488 31.56 1989 31.81 31.39 -.14 +3.4 EqCm pfD N EQCpD 1.63 6.2 26.93 25.24 7 26.10 18 26.17 26.00 +.09 -.9 EqtyLfPrp N ELS 2.20 2.4 27 93.30 79.78 462 91.35 1600 92.79 91.00 -.68 +2.6 EqtyRsd N EQR 2.16 3.3 41 70.46 54.97 958 65.96 4833 67.41 65.94 -.95 +3.4 EquusTR N EQS 27 2.54 2.13 2 2.15 26 2.15 2.13 -.00 -10.5 EraGroup N ERA 12 14.23 8.10 51 12.53 278 14.10 12.40 -1.22 +16.6 Ericsson Q ERIC .13e 1.7 8.39 5.52 2420 7.75 10680 8.01 7.75 -.17 +16.0 ErieInd Q ERIE 3.36 2.7 30 128.91 106.63 9 125.24 118 126.90 124.51 -1.43 +2.8 Eros Intl N EROS 16.90 6.65 177 13.40 903 13.90 12.90 +.45 +38.9 ErytechP n Q ERYP 30.56 10.00 1 10.24 4 10.91 10.24 -.32 -53.5 Escalade Q ESCA .50 3.7 14 15.25 11.65 1 13.45 14 13.75 13.40 +.25 +9.3sEscoTech N ESE .32 .5 22 67.35 50.30 119 65.55 566 67.35 61.00 +4.45 +8.8 Esperion Q ESPR 82.68 33.06 243 46.07 1907 47.43 44.79 -.13 -30.0 Espey A ESP 1.00 3.8 53 29.97 21.07 2 26.00 3 26.65 25.95 +8.5 EsqFnHld n Q ESQ 29.45 14.51 135 24.36 170 25.70 23.00 -.89 +23.4 EssaPh gs Q EPIX 12.74 2.00 0 3.16 9 3.37 3.15 +.10 -27.8 Essendant Q ESND .56 3.6 17.08 7.20 147 15.57 1311 16.32 15.55 -.34 +68.0 Essent N ESNT 10 50.08 32.73 616 40.99 3291 41.44 39.66 +1.06 -5.6 EssentPr n N EPRT 14.15 13.27 473 13.96 1636 14.05 13.31 +.44 +2.0 EssexPT N ESS 7.44f 3.1 28 270.04 214.03 172 236.62 1299 244.41 236.00 -5.79 -2.0 EstLab n Q ESTA 27.76 24.11 38 26.55 151 26.70 25.32 +1.20 +7.3 EsteeLdr N EL 1.52 1.1 45 158.80 98.16 1948 132.73 9081 136.69 128.81 -2.26 +4.3 Esterline N ESL 19 96.95 67.15 187 85.10 762 87.10 84.40 -.50 +13.9tEstreAm n Q ESTR 13.38 7.67 11 7.65 30 8.00 7.65 -.24 -11.5 EtfSilver N SIVR 17.70 14.85 68 14.92 244 15.09 14.88 -.10 -9.7 EthanAl N ETH .76 3.4 15 32.90 21.50 139 22.10 1418 22.65 21.70 -.40 -22.7 Etrac2xMtg N MORL 3.31e 21.3 19.30 12.50 281 15.53 1403 16.06 15.44 -.35 -12.0 Et2xDJDiv N DVYL 3.55e 4.9 77.86 60.01 2 72.60 10 73.55 71.50 -.54 -.8 Etr2xHomb N HOML 70.00 34.00 41.74 0 41.74 41.73 +.29 -30.7 EtrCrdOil n N OILX 43.69 27.56 39.76 0 39.78 39.76 -.34 +22.0 EtHiDLwV N HDLV 2.57e 9.7 33.35 23.58 3 26.50 17 27.45 26.50 -.67 -17.7 Etr2xSPX N SPLX 73.35 35.85 57.63 +6.2 Etr2xCEFd N CEFL 2.88 18.4 18.98 15.30 145 15.68 775 15.99 15.60 -13.5 EtrcDvsHi N DVHL 2.85e 14.2 22.14 17.57 3 20.08 36 20.40 18.68 -.12 -.6 EtrWFxEn N LMLP 1.90e 11.2 19.00 14.10 27 17.01 80 17.99 17.00 -.38 +8.0 EtracReit N LRET 2.00e 8.0 27.57 19.32 0 24.85 2 25.98 24.85 -.37 -5.5 Etr EnhGl N FIHD 191.45 148.89 15 166.42 75 171.65 165.07 -3.07 -3.3 FI EnhEu n N FIEE 202.02 151.77 1 158.00 14 170.60 157.97 -9.75 -10.9 Etr SP MLP N MLPZ .06p 51.00 31.45 0 46.20 3 46.86 44.92 +1.53 +7.8 Etr MLP In N MLPQ .08p 44.40 25.63 35 39.70 272 40.48 37.81 +1.74 +5.3 EtrAlerTRt N AMUB .36p 19.27 16.38 18.27 0 18.27 18.27 +1.38 +5.6 EtrBCmdty N UCIB 16.21 14.55 14.83 1 14.95 14.83 -.29 -1.2 EtrWFBsD N BDCZ .91e 26.16 19.08 20.77 1 20.79 20.76 -.03 -.4 Etr2xLevLg N LBDC 2.89e 17.8 18.91 13.65 0 16.22 12 16.45 16.22 +.02 -.5 EtrMtgReit N MRRL 1.70e 19.15 11.51 8 15.48 47 15.97 15.40 -.32 -12.6 EtrSCHiDv N SMHD 3.06e 16.7 21.47 14.27 21 18.31 214 19.19 18.30 -.65 -6.7sEtsy n Q ETSY 68 50.60 15.13 3923 46.06 32192 50.60 41.05 +4.52 +125.2 EuroTech Q CLWT 8.45 2.00 48 3.90 147 4.35 3.80 -.15 +17.8 Euronav n N EURN 2.41e 10.10 6.90 461 8.35 2955 8.85 8.10 -.05 -9.7 Euronet Q EEFT 22 101.07 70.67 325 94.32 1049 94.93 92.38 +.62 +11.9 EuroEqFd N EEA .17e 1.8 10.88 9.10 7 9.30 28 9.62 9.28 -.19 -5.8 Euroseas rs Q ESEA 2.73 1.25 95 1.63 158 1.78 1.53 -.04 -4.3 EvansBc A EVBN .92f 2.0 19 49.23 37.80 2 46.75 13 47.50 46.35 +.05 +11.6 EveloBio n Q EVLO 16.75 11.10 41 13.13 161 13.55 12.20 +.44 -19.2 Ever-Glory Q EVK 6 4.50 1.96 1 3.22 10 3.65 3.05 -.43 +37.0 EverQuo n Q EVER 22.09 13.81 31 14.72 679 16.00 14.27 +.37 -18.3 Everbrdg n Q EVBG 53.42 21.56 367 51.55 2040 52.74 46.95 +4.12 +73.5 Evercore N EVR 2.00f 1.8 25 117.49 69.55 562 109.95 2180 116.00 108.50 -4.50 +22.2 EverestRe N RE 5.20f 2.4 23 270.94 208.81 294 215.17 1218 224.04 212.05 -5.52 -2.8sEvergy N EVRG 1.60 2.8 25 57.44 47.06 1507 57.68 6889 57.99 55.51 +1.50 +9.2 EveriHldgs N EVRI 8.99 6.08 917 7.95 3766 8.74 7.60 +.32 +5.4 EversrceE N ES 2.02 3.3 20 66.15 52.76 1192 61.35 5399 61.80 60.38 +.42 -2.9 EvrspnTc n Q MRAM 19.25 6.40 165 8.99 1606 11.20 8.53 +.12 +19.9sEvertec N EVTC .40 1.6 20 25.10 12.60 377 24.35 2203 25.10 23.64 +.75 +78.4 EvineLive Q EVLV 1.74 .76 215 1.31 1556 1.40 1.18 -.03 -6.4 EvofemBio Q EVFM 12.56 .30 50 2.12 151 2.18 1.83 +.06 +8.5 Evogene Q EVGN 5.07 2.66 0 2.83 23 2.90 2.81 +.01 -7.8 EvokePhm Q EVOK 4.09 1.85 26 2.52 192 2.87 2.51 -.26 +11.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 53

EvolentH n N EVH 24.20 10.30 992 21.95 4267 22.40 20.00 +1.70 +78.5 Evolus n Q EOLS 39.50 6.75 299 20.76 2234 21.30 19.97 +.63 +80.5 EvolPetrol A EPM .40 3.9 21 12.00 6.35 94 10.25 598 10.70 10.15 -.25 +49.6tEvolvgSys Q EVOL .44 16.9 7 5.85 2.39 9 2.60 97 2.65 2.39 +.10 -44.7tEvoquaWt n N AQUA 25.36 17.58 1470 18.32 8002 22.25 17.58 -3.44 -22.7 ExOne Q XONE 12.50 6.16 591 6.72 1822 8.25 6.53 -.41 -20.0 ExactSci h Q EXAS 71.60 36.10 1716 49.93 10521 51.51 49.58 -.50 -5.0sExantasCap N XAN .20 1.7 11.87 8.51 278 11.84 2476 11.91 11.35 +.40 +26.4 ETYldShHi N YYY 1.92 10.4 20.00 18.08 52 18.38 258 18.47 18.36 -.02 -5.6 ExTrRobo N ROBO .07e .2 46.20 36.45 176 40.71 1165 41.35 40.49 -.01 -1.5 Ber Gl Rs n N BRGL 28.14 24.89 26.46 0 26.46 26.46 -.42 +1.6 Ber US Rs n N BERN 29.41 24.94 29.00 +7.9 ExTTactUS N HTUS 29.30 24.04 10 27.50 37 27.71 27.49 +.01 +1.3 ETF IndExp N TETF 21.64 16.10 6 19.18 24 19.56 19.10 -.02 +.7 RxVlmxInF A VMIN 46.55 2.37 56 3.30 684 3.42 3.27 +.04 -90.4 ETEMeCmc N EMQQ .02p 43.50 33.79 131 34.23 597 35.33 34.02 -.55 -10.1 ExelaTch n Q XELA 7.43 4.15 199 5.26 553 5.31 4.48 +.39 +2.1 Exelixis Q EXEL 25 32.50 18.50 1844 20.40 12796 21.27 20.37 -.22 -32.9sExelon N EXC 1.38f 3.2 12 43.43 35.57 4462 43.13 26328 43.74 42.25 +.64 +9.4 ExlSvcHld Q EXLS 48 64.34 52.52 81 58.69 401 59.14 57.75 +.51 -2.8 Expedia h Q EXPE 1.28f 1.0 60 154.24 98.52 1075 131.89 6608 134.56 130.87 -.21 +10.1 ExpdIntl Q EXPD .90f 1.2 25 78.16 54.32 1408 73.08 10729 77.73 69.71 -3.49 +13.0 Exponent s Q EXPO .52 1.0 39 52.63 31.73 128 50.35 797 51.15 49.40 +.95 +41.6 Express N EXPR 34 11.34 5.28 1066 10.53 4683 10.63 9.74 +.75 +3.7sExpScripts Q ESRX 11 85.07 55.80 8135 83.64 36577 85.42 75.89 +6.12 +12.1 ExtendStay Q STAY .88f 4.2 44 22.44 16.27 1113 21.08 5763 21.85 20.85 -.14 +10.9 Exterran n N EXTN 33.69 23.29 100 28.39 718 28.44 25.39 +1.68 -9.7 ExtraSpce N EXR 3.44f 3.7 22 101.96 74.44 495 92.90 3620 94.00 92.21 +.70 +6.2 ExtrOilGs n Q XOG 17.42 10.28 2191 12.27 19320 15.34 12.09 -2.91 -14.3tExtrmNet Q EXTR 15.55 5.35 4131 6.46 27856 9.08 5.35 -1.91 -48.4 ExxonMbl N XOM 3.28 4.1 17 89.30 72.16 12947 79.42 54772 81.59 78.86 -.78 -5.0 EyePtPh Q EYPT 2.88 .93 247 2.20 1324 2.27 2.06 +.07 +103.7 EyegatePh Q EYEG 1.38 .29 142 .52 1111 .57 .51 -.04 -51.6 Eyenovia n Q EYEN 10.74 5.50 4 5.54 177 6.18 5.54 -.26 -44.2 Ezcorp Q EZPW 15 15.10 8.16 386 11.55 3227 11.90 11.00 +.50 -5.3F -:F5 Netwks Q FFIV 24 183.27 114.63 345 179.98 2999 181.09 170.58 +7.75 +37.2 FAT Br n Q FAT .48 6.8 13.99 5.54 2 7.03 49 7.20 6.35 +.47 -21.2 FB Finl n N FBK .24 .5 16 45.43 32.84 25 43.66 171 43.85 42.46 +.95 +4.0 FBL Fn N FFG 1.84 2.3 19 85.70 64.00 11 81.05 71 84.53 79.70 -2.65 +16.4 FCB Fin N FCB 18 62.95 39.90 558 51.00 3186 52.05 50.70 -.45 +.4 FFBW n Q FFBW 12.50 10.30 1 11.30 2 11.30 11.25 +.05 +2.5 FGL Hldg n N FG 11.94 8.14 568 9.32 4726 9.63 9.14 -.04 -7.4 FLIR Sys Q FLIR .64 1.1 36 60.71 37.18 530 59.37 3854 59.86 57.90 +1.25 +27.3 FMC Corp N FMC .66 .8 17 98.70 72.73 1096 87.76 5531 91.49 86.89 -.03 -7.3 FNBCp PA N FNB .48 3.7 13 14.92 12.02 2421 13.10 10713 13.25 12.91 +.09 -5.2 FNB FL pfE N FNBpE 31.65 27.64 3 28.90 14 29.25 28.55 -.07 -1.2 FNCB Bc n Q FNCB .16 1.9 10.00 7.97 1 8.50 8 8.77 8.40 -.02 -8.1 FTFQAntiB N BTAL 20.69 18.31 20.06 2 20.07 19.84 -.11 +4.1 FTFQMom N MOM 26.26 22.85 1 25.14 8 25.14 24.71 +.53 +4.6 FRP Hldgs Q FRPH 22 67.70 41.90 6 64.80 86 66.83 63.15 -1.30 +46.4 FS Bncp Q FSBW .56f .9 13 66.40 44.34 14 59.92 110 61.93 59.30 -1.34 +9.8 FS Invest N FSIC .76 10.1 9 9.03 6.95 3239 7.50 7758 8.24 7.45 -.65 +2.0 FSB Bcp n Q FSBC 18.50 15.00 8 17.99 9 18.04 17.56 -.01 +5.8 FTD Cos Q FTD 19.46 3.25 310 4.01 1168 4.14 3.26 +.69 -44.2 FTE Net n A FTNW 26.25 14.10 6 16.60 96 17.00 15.75 -.36 +.6sFTI Cnslt N FCN 35 81.91 31.77 362 81.03 1427 81.91 79.13 +1.80 +88.6 FTS Intl n N FTSI 22.60 10.65 529 12.55 3478 13.17 12.18 -.20 -36.0 Fabrinet N FN 14 43.98 24.02 347 42.09 1813 42.50 39.68 +2.42 +46.7 Facebook Q FB 34 218.62 149.02 21444 180.26 149159 188.30 178.38 +2.48 +2.2sFactsetR N FDS 2.56 1.2 26 217.94 155.09 299 212.49 1738 217.94 203.10 +9.69 +10.2sFairIsaac N FICO .08 55 215.14 131.52 271 213.96 1323 217.46 208.27 +5.81 +39.7 FDaves Q DAVE 9.65 3.43 20 6.90 55 6.90 6.45 +.55 +5.3tFangHldg N SFUN .20e 6.9 1 5.69 2.94 1103 2.88 4027 3.21 2.85 -.22 -48.4 Fanhua Q FANH .65e 2.3 48 38.24 8.21 155 28.58 842 29.32 27.10 +.58 +32.2 FarPtAc un N FPAC/U 10.45 10.13 0 10.18 22 10.21 10.18 -.02 +.2 FarmerBrs Q FARM 35.05 23.60 40 28.25 101 29.23 28.15 -.70 -12.1 FarmMer s Q FMAO .56f 1.2 29 49.99 27.05 4 45.36 46 47.49 44.26 +.06 +11.2 FarmCB Q FFKT .50 .9 19 57.95 32.60 10 56.40 51 57.05 56.00 -.30 +46.5 FarmersNB Q FMNB .28 1.7 19 16.90 12.80 15 16.05 77 16.15 15.90 +.10 +8.8 Farmland N FPI .20m 3.0 60 9.68 5.15 503 6.62 2040 6.85 5.90 -.10 -23.7 Farmln pfB N FPIpB 1.50 6.4 27.96 17.30 10 23.45 61 23.68 22.50 -.10 -9.0 FaroTech Q FARO 70.20 32.25 38 67.25 446 68.00 64.75 +.55 +43.1 Fastenal Q FAST 1.60f 2.8 25 58.74 39.79 1430 57.71 9076 58.55 55.73 +1.45 +5.5 FateThera Q FATE 14.45 2.78 320 11.50 2365 12.00 9.00 +1.72 +88.2sFauquier Q FBSS .48 2.1 46 23.36 17.24 7 23.34 17 24.12 22.00 +1.34 +6.6 FedExCp N FDX 2.60f 1.1 11 274.66 203.13 1461 241.76 5855 249.69 240.34 -1.56 -3.1sFedNatHld Q FNHC .32 1.3 22 24.75 9.78 27 24.57 219 24.75 22.78 +1.53 +48.3 FedAgric N AGM 2.32 2.9 99.11 62.72 45 81.34 325 93.80 80.87 -11.24 +4.0 FdAgricA N AGM/A 2.32 3.1 23 87.76 62.47 1 75.52 11 86.00 75.50 -8.57 +3.8 FAgMt pfA N AGMpA 1.47 5.7 26.47 24.75 2 25.59 14 25.94 25.09 +.47 +1.8 FAgMt pfB N AGMpB 1.72 6.6 28.80 25.52 1 26.04 6 26.35 26.00 -.26 -1.2 FAgMt pfC N AGMpC 1.50 5.8 31.25 25.68 0 25.85 1 25.85 25.76 -.26 -7.0 FedRlty N FRT 4.08f 3.3 22 134.52 106.41 255 125.04 1505 128.61 124.36 -3.18 -5.9 FedRlt pfC N FRTpC 1.25 5.3 25.48 21.32 9 23.45 40 23.88 23.35 -.42 -6.8sFedSignl N FSS .28 1.1 30 28.32 17.95 402 25.20 2898 28.32 23.57 +1.59 +25.4 FedlStAc n Q FSAC 11.00 9.65 9.88 14 9.88 9.83 -.01 +1.8tFedInvst N FII 1.08 4.8 8 36.76 22.33 935 22.37 4450 23.57 22.25 -.27 -38.0 FedPMu N FMN .88 6.6 14.96 13.18 11 13.46 51 13.49 13.41 +.01 -4.2 FenncPhr n Q FENC 14.99 7.55 48 10.01 583 10.21 9.01 +.98 -.1 Ferrari n N RACE 149.85 103.65 932 120.63 3683 126.64 119.66 -4.21 +15.1 Ferrellgs N FGP .40 12.0 5.75 2.87 280 3.34 936 3.50 3.16 +.18 -22.0 Ferro N FOE 18 25.50 17.78 251 22.49 1372 23.29 22.47 -.56 -4.7tFerrogl n Q GSM .16 2.2 17.61 7.41 287 7.35 2021 7.97 7.30 -.36 -54.6 FiatChrys N FCAU 24.95 11.54 6093 16.14 23282 17.14 16.05 -.77 -9.5 FibriaCelu N FBR .09e .5 22.05 10.74 636 19.33 2744 19.90 19.28 -.43 +31.5tFibrocll rs Q FCSC 18.92 1.75 129 2.10 609 2.10 1.75 +.14 -34.4 FibroGen Q FGEN 68.55 33.10 260 59.95 3189 64.85 59.00 -1.25 +26.5tFidCorpBd N FCOR 1.58 3.3 51.30 46.30 4 48.53 68 48.86 46.30 -.11 -4.7 FidLtdTm N FLTB .98 2.0 50.75 49.11 81 49.51 129 49.54 49.32 +.16 -1.2 FidTotBd N FBND 1.20e 2.4 50.80 48.42 22 49.00 140 49.01 48.77 +.17 -2.5 FidD&D n Q FDBC .96 1.6 68.55 33.09 1 60.15 6 62.00 57.59 -1.20 +45.6sFidCnsDis N FDIS .40e .9 44.43 34.66 84 43.99 516 44.43 43.52 +.43 +12.4 FidCnsStpl N FSTA .87e 2.7 35.47 29.50 23 32.21 647 32.92 32.10 -.57 -6.1 FidEnergy N FENY .53e 2.5 22.21 17.01 114 21.05 812 21.39 20.85 +.02 +5.0 FidFinan N FNCL .60e 1.5 43.90 34.85 145 41.08 736 41.80 40.84 -.17 +.8sFidHlthCre N FHLC .70e 1.6 44.56 37.13 88 44.16 841 44.56 44.05 -.06 +10.4 FidIndls N FIDU .56e 1.4 41.28 34.01 51 38.82 280 39.52 38.69 -.25 +.3 Fid Val n N FVAL 35.18 29.09 15 34.32 180 34.60 34.17 +.09 +4.4sFid Qual n N FQAL 34.09 28.61 19 33.78 191 34.09 33.73 +.05 +6.2 FidInfoTch N FTEC .42e .7 59.28 43.93 325 58.30 1578 58.94 57.75 +.44 +16.7sFid Moment N FDMO 34.43 27.86 18 34.17 104 34.43 34.00 +.23 +9.3sFid LowVol N FDLO 32.97 27.81 20 32.73 123 32.97 32.70 +.05 +7.0 Fid RisR n N FDRR 32.71 27.94 56 31.63 240 31.99 31.55 -.14 +3.2sFid CoreD n N FDVV 30.56 26.24 43 30.35 222 30.56 30.22 -.01 +5.8 FidMsciRE N FREL .86e 3.5 25.36 21.73 143 24.56 710 25.09 24.42 -.44 -.6 FidUtils N FUTY 1.21e 3.5 37.01 30.99 68 34.94 338 35.39 34.81 -.12 +1.2 FidTelecm N FCOM .76e 2.5 33.40 27.59 47 30.28 194 30.42 29.34 +.97 -2.1 FidelMatls N FMAT .53e 1.6 37.11 30.49 87 34.04 289 34.70 34.00 -.33 -2.8 FidNasdIdx Q ONEQ 2.29e .7 311.39 243.11 34 307.73 140 310.83 306.54 +.97 +13.5 FidlNatFn N FNF 1.28f 3.2 16 42.52 32.67 928 40.00 4956 41.08 39.38 -.19 +1.9 FidNatInfo N FIS 1.28 1.2 20 109.95 88.97 1253 106.88 7708 107.57 104.03 +2.66 +13.6 FidelSo Q LION .48 2.0 16 27.05 20.28 92 23.76 359 24.22 23.61 -.06 +9.0 FidClayOp N FMO 1.72f 13.1 15.43 10.27 146 13.17 558 13.30 12.85 +.19 +.2 FidusInvst Q FDUS 1.56a 10.5 9 16.94 12.63 76 14.81 361 15.04 14.58 +.12 -2.4 FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 0 25.73 3 25.91 25.60 -.21 +2.9 FiestaRst Q FRGI 30.88 15.50 180 28.40 1600 30.55 26.20 -.65 +49.5 FifthThird Q FITB .72f 2.5 8 34.67 24.66 4346 29.34 21330 29.93 29.06 -.37 -3.3 FifthT pf Q FITBI 1.66 6.0 30.54 27.00 18 27.48 84 27.56 27.31 -.01 -3.6 51job Q JOBS 114.63 53.26 180 72.80 2075 80.90 72.25 -4.38 +19.6 58.com N WUBA 78 89.90 50.38 595 66.14 3159 68.00 64.88 +1.08 -7.6 FnclInst Q FISI .96 3.0 16 34.35 25.65 20 31.60 284 31.85 31.00 +.30 +1.6 Finisar Q FNSR 26.53 14.25 1322 18.62 11282 18.86 17.40 +1.04 -8.5 FinjanH Q FNJN 2 5.07 1.66 282 3.67 1608 3.94 3.62 -.16 +69.9 FireEye Q FEYE 19.36 13.40 1903 15.08 11463 15.49 14.95 +.12 +6.2 FstAFin n N FAF 1.52 2.7 23 62.71 46.75 317 56.84 1894 57.88 55.96 -.19 +1.4 FtBcp pfA N FBPpA 12.30 sFstBcpPR N FBP 28 8.51 4.48 1018 8.47 4935 8.53 8.30 +.11 +66.1 FstBcpME Q FNLC 1.16f 3.9 16 32.33 25.00 3 29.97 40 30.95 29.37 -.60 +10.1 FtBcpNC Q FBNC .40 1.0 24 43.13 29.73 35 41.34 291 41.88 40.75 -.20 +17.1sFstBcMiss Q FBMS .20 .5 25 39.50 26.10 25 39.40 452 39.55 38.35 +.85 +15.2 FstBkNJ Q FRBA .12 .9 24 15.00 11.15 19 14.00 117 14.30 13.80 +.18 +1.1 FstBusey rs Q BUSE .80 2.6 20 33.25 27.33 99 31.18 656 31.56 30.82 -.03 +4.1 FBusnFn s Q FBIZ .56 2.4 17 26.95 20.57 8 23.03 35 23.55 22.81 -.49 +4.1 FrstCap Q FCAP .92 2.4 19 43.02 30.60 0 38.28 1 38.89 38.28 +.21 +4.2 FstCash N FCFS .88 1.1 30 95.40 57.55 128 80.70 953 81.50 78.30 +1.35 +19.6tFtChoBc n Q FCBP 33.50 26.09 4 27.42 58 28.54 26.09 -1.09 -1.2 FCtzBA Q FCNCA 1.40 .3 22 463.44 323.74 50 441.61 221 443.78 421.26 +16.11 +9.6 FstCwlth N FCF .36 2.1 20 17.91 12.07 259 16.76 1779 16.92 16.60 -.10 +17.0 FCmtyBsh Q FCBC .84f 2.5 19 36.09 24.02 17 33.01 76 33.33 32.22 +.34 +14.9 FCmtyCp Q FCCO .40 1.6 20 26.25 19.60 2 25.65 37 26.09 24.70 +.85 +13.5 FtConnBcp Q FBNK .68f 2.2 21 31.90 23.25 27 31.45 243 31.85 31.15 -.10 +20.3 1stCnstBn Q FCCY .24 1.1 17 27.00 16.15 4 21.80 30 22.45 21.33 -.29 +19.1sFstData n N FDC 13 24.82 14.73 6074 24.67 30944 24.83 23.85 +.73 +47.6 FstDefiF s Q FDEF .68 2.1 12 35.00 23.51 37 31.84 191 32.36 31.41 -.06 +22.5 FFnclOH Q FFBC .80f 2.6 17 33.70 22.80 174 31.05 845 31.25 30.50 +.45 +17.8sFstFnBksh Q FFIN .84f 1.4 29 58.75 37.31 115 58.55 768 58.75 57.00 +.95 +30.0 FstFnIN Q THFF 1.02 2.0 17 53.05 39.55 5 50.50 114 52.25 47.55 +.05 +11.4 FstFnNwst Q FFNW .32 1.8 20 21.82 13.13 11 17.40 65 17.80 17.07 -.40 +12.2 FstFound s Q FFWM 18 20.43 14.95 165 15.33 851 15.67 15.06 +.05 -17.3 FstGtyBc n Q FGBI .64b 2.5 29.50 22.76 8 25.89 20 26.76 25.75 -.22 +3.6 FsHawaii n Q FHB .96 3.4 32.36 26.30 1774 28.63 4792 29.10 28.02 +.03 -1.9 FstHorizon N FHN .48 2.6 16 20.86 15.84 1924 18.23 11738 18.47 17.97 -8.8 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 1 25.37 11 25.43 25.31 +.14 +.7 FstInRT N FR .87 2.7 22 34.04 27.61 374 32.44 2141 33.23 32.42 -.64 +3.1 FIntntBcp Q INBK .24 .8 13 42.40 28.90 24 31.35 249 32.45 31.00 -.60 -17.8 FIntBc26 n Q INBKL 1.50 5.7 26.74 24.75 26.21 0 26.21 26.21 +.45 -1.2 FstIntBc A Q FIBK 1.12 2.6 20 44.95 33.33 87 43.50 461 43.90 42.95 +.63 +8.6 FMajSilv g N AG 8.48 4.93 1193 6.48 8217 6.70 6.24 -.10 -3.9 FstMerch Q FRME .88f 1.9 21 50.44 37.09 172 47.32 623 48.00 46.83 +.25 +12.5 FstMidIll Q FMBH .68a 1.7 18 42.46 30.01 10 40.65 81 41.19 40.25 +.24 +5.5 FMidBc Q FMBI .44 1.6 22 27.40 20.50 541 26.79 1889 27.24 26.57 -.07 +11.6 FstNwBc n Q FNWB 44 18.35 15.07 23 15.92 74 16.14 15.83 +.02 -2.3 FstRepBk N FRC .72 .7 21 105.52 84.56 871 100.66 3929 102.20 99.66 -1.23 +16.2 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 1 25.28 25 25.34 25.17 +.03 -.9 FstRep pfE N FRCpE 1.75 6.8 27.45 25.44 7 25.69 28 25.71 25.66 +.05 -1.7 FstRep pfF N FRCpF 1.43 5.6 26.97 24.65 0 25.42 22 25.75 25.35 -.11 -1.4 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 4 24.93 53 24.94 24.77 +.15 -1.9 FtRpBk pfG N FRCpG 26.96 24.09 23 25.04 226 25.11 24.85 +.09 -3.1 FstSavFin Q FSFG .60 .9 16 80.01 52.16 2 67.05 16 68.74 66.66 -.93 +17.6 FstSolar Q FSLR 32 81.72 45.26 1231 52.79 5469 55.24 52.42 -.05 -21.8 1stSource Q SRCE 1.00f 1.8 19 59.33 44.59 15 56.15 143 57.12 55.43 -.02 +13.5 FTNDXTc Q QTEC .58e .7 83.42 62.64 124 78.99 436 81.07 78.70 -1.07 +9.8 FtTr AbsRet Q FAAR .84e 34.79 27.00 7 28.66 25 28.66 28.29 +.12 -2.3 FtTr 22 n N FIV 10.00 9.02 47 9.30 391 9.36 9.21 +.02 +1.8 FT RisDv n Q SDVY .11e .5 22.04 19.62 2 21.39 6 21.61 21.39 +.15 +1.9tFtTrGlob N FAM .90 9.2 11.97 9.88 46 9.83 246 10.07 9.77 -.21 -15.1 FT MCGr N FNY .15e .3 45.34 33.90 15 44.95 174 45.28 44.67 +.36 +14.7 FT AsiaPc Q FPA 1.01e 3.2 38.10 31.61 29 31.76 188 32.74 31.76 -.25 -11.1 FT Europe Q FEP .65e 1.7 42.49 35.54 163 38.23 548 39.44 38.15 -.88 -2.1 FT LatAm Q FLN 2.01e 10.7 23.27 17.33 12 18.84 343 20.46 18.77 -1.39 -7.7 FT Brazil Q FBZ 1.62e 13.8 18.24 11.15 7 11.73 99 13.15 11.73 -1.19 -24.4 FT China Q FCA .68e 2.4 34.79 24.90 2 28.03 27 28.67 27.45 +.25 -5.6 FT Japan Q FJP .77e 1.4 63.38 53.13 13 54.78 74 56.03 54.69 -1.07 -8.6 FT SKorea Q FKO .59e 2.4 32.08 24.42 0 24.80 41 25.17 24.80 -.19 -16.0 FT DevMkt Q FDT .96e 1.6 67.22 56.50 120 58.87 415 60.51 58.76 -1.16 -5.6 FT EmMkt Q FEM .64e 2.5 31.32 25.06 177 25.21 854 26.36 25.12 -.75 -9.6 FT Germny Q FGM 1.04e 2.2 55.51 44.80 5 46.90 37 48.28 46.79 -1.01 -8.4 FT MCVal N FNK .40e 1.1 37.68 32.17 2 36.80 11 37.20 36.77 +.12 +1.5 FT Canada Q FCAN .29e 1.1 27.35 23.69 0 25.58 164 26.42 25.58 -.61 -3.5 FT Austrla N FAUS .80e 2.4 34.27 31.02 33.13 -2.6 FT UK Q FKU 1.57e 4.0 43.39 36.79 0 39.06 2 39.22 39.06 +.02 -2.0 FT Switzld Q FSZ .78e 1.5 56.74 49.09 5 51.21 37 52.17 51.14 -.32 -2.9tFT HKong Q FHK 2.82e 7.5 46.25 37.61 0 37.82 2 38.24 37.61 -.16 -10.9 FT SCGr N FYC .04e .1 51.16 36.99 73 50.20 248 50.49 49.25 +1.00 +18.1 FT EmMSC Q FEMS 1.65e 4.4 47.47 37.18 54 37.75 299 39.43 37.39 -1.21 -12.9 FTDvMkSC Q FDTS .97e 2.4 48.51 39.47 6 41.00 100 41.90 40.98 -.72 -7.7 FT SCVal N FYT .26e .7 39.88 32.07 5 39.28 86 39.50 38.77 +.25 +6.6 FT EurzAlp Q FEUZ .50e 1.2 48.43 40.28 9 41.87 51 43.32 41.75 -1.07 -4.6 FT MegaCp N FMK .44e 1.2 36.82 30.31 0 35.88 4 36.14 35.75 +.26 +7.1 FstT BICK Q BICK .34e 1.3 33.60 26.52 8 27.05 40 28.33 26.98 -.71 -10.4 FTEurSelDv N FDD 1.09e 8.4 14.79 12.99 74 13.05 355 13.41 13.02 -.29 -5.0 FTDJMic N FDM .49e .9 52.62 41.86 11 52.16 71 52.44 51.67 +.44 +9.9 FT DynEq N FDEU 1.45 9.1 20.20 15.79 89 15.97 310 16.26 15.90 -.14 -14.6 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 2 22.05 9 22.24 22.02 +.02 +.1 FtTrMun n Q MCEF 19.39 17.65 24 17.84 32 17.95 17.83 -.06 -4.8 FtTEqCom N ERM 23.64 20.17 2 22.84 20 23.13 22.83 -.15 +2.2 FtT EqTact N TERM 23.62 19.41 11 22.80 42 23.21 22.78 -.31 +2.0 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 872 49.45 1049 49.52 49.06 +.24 -2.6 FTNsdGrid Q GRID .19e .4 53.73 44.97 2 49.47 9 50.78 49.43 -.50 -3.0 FTMltAInc Q MDIV 1.20e 6.4 19.45 17.60 75 18.70 444 18.85 18.62 -.03 -1.6 FT PfdSec N FPE 1.02e 5.3 20.25 18.97 757 19.23 3091 19.28 19.18 -.01 -3.9 FTNsqTDv Q TDIV .86e 2.3 38.44 31.07 68 37.05 329 37.60 36.90 -.17 +5.3 FTLwDOpp Q LMBS 1.41 2.8 52.30 50.98 207 51.22 1414 51.23 51.13 +.05 -.8 FTIntlMltA Q YDIV .99e 5.8 19.83 17.04 11 17.20 26 17.62 17.20 -.27 -7.7 FT BuyInc Q FTHI .96 4.2 24.00 21.53 8 23.00 33 23.19 22.99 -.04 -1.3 FT StratInc Q FDIV 2.34 4.7 52.20 46.89 3 49.78 17 49.94 49.67 +.05 -2.6 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 6 22.71 26 22.85 22.66 +.01 -1.5 FTEnhSht Q FTSM 1.11 1.8 60.09 59.92 403 60.06 2759 60.08 60.01 +.04 +.1 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 94 30.66 1035 31.11 30.54 -.08 +2.6 FT SSICv Q FCVT .48a 1.6 32.38 27.52 41 30.16 367 30.45 30.05 +.10 +5.3 FT DWF5 Q FV .18e .6 31.08 24.74 156 30.57 856 30.99 30.35 +.16 +10.9 FT HeitGl N PRME 20.81 17.96 0 20.18 0 20.18 20.18 +.17 +1.2 FT AmIndR Q AIRR .08e .3 28.40 22.38 10 27.46 164 28.00 27.29 -.06 +.2sFT AI Rob n Q ROBT .07p 31.28 28.50 8 30.93 42 31.28 30.45 +.46 +7.6 FT US Eq Q RNDV .35e 1.6 23.04 19.30 22.30 1 22.30 22.25 +.07 +2.8 FT SmCap Q RNSC .22e 1.0 23.38 19.03 3 22.93 6 23.05 22.71 -.04 +6.6 FT MdCap Q RNMC .19e 22.75 19.19 1 22.50 12 22.61 22.43 +.07 +3.6 FT LgCap Q RNLC .18e 23.11 19.67 2 22.49 15 22.71 22.49 -.12 +3.3 FT EM Sl n N RNEM 59.26 47.26 1 50.43 5 51.95 50.43 -1.19 -7.5 FT DevInt Q RNDM .45e 55.12 47.48 1 49.99 7 50.86 49.92 -.73 -4.2 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.24 25.52 36 25.71 25.52 +.36 -1.6 FT QualInc Q QINC .60e 2.4 26.90 23.66 1 25.19 13 25.24 25.02 +.23 -1.2 FTNsSem ef Q FTXL .14e .4 36.21 24.50 10 32.33 34 33.57 32.16 -.38 +6.8 FsTrNsRt ef Q FTXD .82e 3.5 23.93 18.88 23.26 9 23.26 23.24 +.37 +8.4sFTNasPh ef Q FTXH .51e 2.2 23.60 19.06 3 23.22 13 23.60 23.22 +.10 +8.5 FTNsOil ef Q FTXN .37e 1.5 25.88 16.85 4 24.62 66 25.11 24.39 +.19 +16.5 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 1 19.79 1 19.84 19.78 -.05 -4.8 FTNsBk ef Q FTXO .40e 1.4 32.44 24.57 110 29.59 591 30.03 29.41 -.09 +.8 FTDorW n Q FVC .17e .6 28.96 22.93 20 28.46 703 28.87 28.30 +.12 +10.9 FT DWInt Q IFV .32e 1.5 24.24 19.40 151 20.68 541 21.37 20.64 -.41 -7.1 FT LgShEq N FTLS .16e .4 41.72 35.71 13 39.93 86 40.28 39.89 +.05 +1.6tFTEMCur Q FEMB 2.68e 7.2 48.17 37.33 22 37.39 117 38.37 37.16 -.85 -11.3 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 1 50.44 6 50.48 50.18 +.11 -.1 FT RivAsia Q RFAP 1.14e 2.0 64.93 55.60 3 56.15 31 57.32 56.15 -.79 -7.3 FT RivDev Q RFDI 1.09e 1.8 68.99 60.24 65 60.78 1160 62.60 60.70 -1.42 -5.1tFT RvfrDyE Q RFEM 1.12e 1.7 79.04 64.51 14 64.46 256 66.17 64.24 -1.36 -8.5 FT RivEur Q RFEU .95e 1.5 70.58 61.30 6 62.50 31 64.62 62.43 -1.59 -4.4 FT PfInc n N FPEI 21.03 18.88 16 19.20 184 19.25 19.09 -4.7 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 2 50.53 8 50.53 50.05 +.42 -2.0 FT VolIn n N HDMV 36.34 32.51 9 33.09 49 33.69 32.97 -.47 -3.6 FT VolD n N HUSV 23.72 21.53 28 23.50 169 23.71 23.49 -.01 +2.3 FTEgyInco A FEN 2.32 10.0 28.00 21.34 77 23.29 261 23.50 22.92 +.05 -12.1 FTEnInfra N FIF 1.32a 7.9 19.19 14.57 33 16.65 290 16.77 16.26 +.27 -6.6 FtTrEnEq N FFA .96 5.9 16.73 14.00 52 16.30 208 16.38 16.20 -.04 +.7 FTCapStrn Q FTCS .59e 1.1 54.95 45.66 107 53.06 564 53.67 52.95 -.12 +4.0sFTArcaBio N FBT 153.31 111.23 141 150.88 483 153.31 148.94 +1.73 +21.1 FTDJInet N FDN 147.73 96.08 374 140.15 2703 141.94 137.69 +2.34 +27.5 FTN100ExT Q QQXT .14e .3 52.82 45.13 3 51.75 10 52.25 51.75 -.20 +6.5 FsTrGrEn Q QCLN .08e .4 21.73 17.87 9 20.29 90 20.85 20.20 +.12 sFTrTUSAlp Q TUSA .24e .7 35.60 29.30 2 35.36 8 35.60 35.14 +.32 +6.9 FT RNG N FCG .22e 1.0 24.67 18.65 127 22.76 521 23.26 22.42 -.13 -.1 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 30.00 8 30.06 29.95 +.07 +4.3 FT ConDis N FXD .30e .7 45.57 35.88 35 42.94 270 43.25 42.42 +.41 +2.0 FT ConStap N FXG .75e 1.6 51.57 44.32 55 46.97 283 48.07 46.88 -.87 -3.5 FT Engy N FXN .33e 2.0 17.75 12.25 198 16.88 992 17.09 16.63 +.15 +9.0 FT Fincl N FXO .65e 2.0 32.92 28.10 98 32.08 471 32.52 32.01 -.18 +2.4sFT HlthCr N FXH 79.33 63.96 47 78.65 508 79.33 78.43 -.07 +12.7 FT IndPrd N FXR .16e .4 42.74 34.52 66 41.30 1028 41.89 41.10 +.02 +1.7 FT Matls N FXZ .37e .9 46.43 37.58 57 42.02 434 43.04 41.92 -.67 -4.2sFT Tech N FXL .13e .2 60.18 43.96 82 59.55 816 60.18 57.89 +1.54 +16.0 FT Utils N FXU .67e 2.5 28.28 23.46 81 27.25 560 27.38 26.64 +.66 +4.7 FTCloudC Q SKYY .13e .2 56.44 39.72 207 54.87 1252 55.59 54.27 +.41 +19.6 FTDJGlDiv N FGD 1.42e 5.7 28.07 24.45 37 24.97 189 25.40 24.90 -.23 -5.2 FTNdqAuto Q CARZ .88e 2.4 45.00 36.65 2 36.72 13 37.72 36.72 -.46 -13.0 FT GblAg rs Q FTAG .38e 1.4 29.98 25.12 1 26.36 3 26.90 26.36 -.19 -6.4 FT GblNRs Q FTRI .45e 3.7 13.25 11.23 3 12.31 11 12.77 12.31 -.30 -.5 FT Cybersc Q CIBR .03e .1 27.84 20.59 272 27.05 965 27.30 26.47 +.60 +16.9 FTIntlIPO Q FPXI .28e .8 39.87 33.58 1 34.31 6 35.11 34.19 -.56 -3.1 FT GlbRE N FFR .75e 1.7 47.43 41.42 3 45.14 12 45.93 45.14 -.75 -.8 FT NAEngy N EMLP .93e 3.8 25.36 21.43 308 24.24 2000 24.43 24.01 +.14 -1.3 FTSenLoan Q FTSL 1.83 3.8 48.65 47.69 99 48.08 866 48.09 48.03 +.04 +.1 FTTactHY Q HYLS 2.64 5.5 49.55 47.05 83 47.81 450 47.90 47.77 +.06 -1.6 FT GlbCmd Q FTGC .26e 21.88 19.65 69 19.74 1350 20.09 19.71 -.21 -4.7 FT HiLgSh N FSD 1.20 8.1 17.20 14.35 148 14.74 765 14.81 14.55 +.20 -10.3 FT USIPO N FPX .32e .4 74.54 59.20 38 72.85 219 73.37 72.18 +.68 +6.8 FTChnd N FNI .19e .5 43.90 36.62 15 36.78 87 37.64 36.69 -.56 -7.1 FT Dow30 n N EDOW 23.50 19.61 3 22.73 6 22.96 22.73 -.04 +2.7 FT EngCn N FLM .58e 1.0 63.91 52.97 0 55.42 34 56.64 55.42 -.92 -6.9sFT Wtr N FIW .21e .4 51.10 41.72 30 50.32 98 51.10 50.29 +.05 +3.3 FT IntPfd N FPF 1.95 9.0 25.10 21.40 123 21.61 732 22.10 21.60 -.42 -11.3 FT LCCore N FEX .58e .9 62.82 52.42 38 61.07 230 61.66 60.96 +.06 +4.3 FT LCGr N FTC .24e .4 69.06 54.43 27 67.90 199 68.49 67.17 +.49 +11.0 FT LCVal N FTA .82e 1.5 57.69 49.07 35 53.82 185 54.49 53.70 -.26 -1.5 FT MLP&E N FEI 1.42 10.4 16.50 11.68 67 13.60 648 13.68 13.28 +.16 -12.5 FT MgdMu Q FMB 1.35 2.6 54.43 52.06 22 52.84 184 52.86 52.54 +.04 -1.3sFT MCCore N FNX .51e .7 71.18 57.71 19 70.58 125 71.18 70.25 +.33 +7.4 FTMstrDv N FDL .79e 2.7 31.14 27.37 116 29.31 499 29.72 29.22 -.31 -2.6 FTFutStrt N FMF 51.53 37.80 8 48.59 37 48.80 48.16 -.03 +2.0 FstTrMtg N FMY 1.02 7.7 14.48 13.20 4 13.22 12 13.35 13.22 -.05 -7.1 FT MultCG N FAD .20e .3 75.09 57.62 4 74.51 32 74.81 73.61 +1.02 +13.5 FT MultCV N FAB .45e .8 59.34 50.58 2 57.36 9 57.91 57.12 +.13 +.7 FTNDXEq Q QQEW .27e .4 63.60 52.68 16 62.55 108 63.34 62.33 -.38 +7.9 FT NsdABA Q QABA .75e 1.3 58.63 45.86 334 55.69 778 56.23 55.34 +.24 +6.2 FTSmartph Q FONE .86e 1.8 55.89 47.30 19 48.87 162 50.00 48.87 -.69 -6.4 FT MLPEn N FPL 1.26 11.5 13.49 9.57 91 10.96 473 11.06 10.70 +.09 -7.6 FT REIT N FRI .39e 1.7 24.11 20.20 8 23.48 107 23.92 23.48 -.35 +.9 FT SCCore N FYX .38e .6 68.71 53.07 20 67.93 174 68.37 67.01 +.85 +11.1 FTSpecFin N FGB .70 10.8 7.57 5.65 23 6.48 170 6.56 6.46 -.01 +5.5 FTrVL100 N FVL .05e .2 25.04 20.82 1 23.55 8 24.05 23.55 -.08 +.7 FTrVLDv N FVD .57e 1.8 31.85 28.89 307 31.25 1730 31.61 31.23 -.25 +1.3 FT EmOp N FEO 1.40 10.2 17.42 13.42 8 13.76 86 14.20 13.76 -.06 -15.7 FstUSBcsh Q FUSB .08 .7 34 14.38 10.52 1 11.30 8 11.35 11.12 +.05 -11.7 FstUtdCp Q FUNC .36 1.8 19 24.32 14.70 9 20.15 27 20.60 19.55 +.50 +15.8 First LI s Q FLIC .60 2.7 9 33.50 21.68 23 22.20 309 22.50 21.95 -22.1 FTrSenFlt N FCT .72 5.7 13.53 12.41 42 12.73 227 12.81 12.61 -.03 -.9 FirstEngy N FE 1.44 4.0 8 37.00 29.34 1836 36.24 14719 36.66 35.88 +.05 +18.4 FsthdTech Q SVVC 15.59 7.29 4 13.45 72 13.59 12.87 +.08 +50.1 FstSvc n Q FSV .54 .7 44 86.05 62.90 43 82.44 103 83.80 80.93 +.25 +17.9sFiserv s Q FISV 38 78.93 59.85 2237 79.24 8512 80.00 76.11 +2.99 +20.9 Fitbit n N FIT 7.79 4.51 2652 5.52 22731 5.79 5.33 +.06 -3.3 FiveBelow Q FIVE 109.09 46.00 492 105.93 2835 106.47 99.25 +5.81 +59.7 500.com N WBAI 58 23.22 9.05 32 13.31 235 14.03 13.08 -.74 +31.7 FvPntHld n N FPH 15.36 10.25 293 11.06 824 11.44 10.97 +.01 -21.6tFivePrime Q FPRX 48.87 13.91 320 14.09 1345 15.54 13.91 -1.10 -35.7 FiveStar Q FVE 1.80 1.05 103 1.15 540 1.35 1.05 -.10 -23.3sFive9 Q FIVN 44.45 19.53 809 42.52 8430 44.45 33.62 +8.90 +70.9 FlagstarB N FBC 25 40.06 30.85 102 34.10 705 34.58 33.66 +.09 -8.9 F&C DynPf N DFP 1.92 7.9 28.36 22.78 34 24.26 211 24.43 24.10 +.15 -9.0 FlrtyPfdInc N PFD 1.08 7.7 16.34 13.19 8 13.95 100 14.26 13.92 -.06 -6.9 FlrtyPfdOp N PFO .88 7.5 12.32 10.60 30 11.68 238 11.85 11.60 +.04 -1.1 FlrtyPfdSc N FFC 1.63 8.5 21.56 18.28 60 19.18 461 19.45 19.15 -.02 -6.3 FlrtyTotR N FLC 1.63 8.3 22.00 19.07 25 19.73 148 19.95 19.67 -.17 -8.7 Flanign A BDL .25f .9 16 29.00 20.20 1 28.40 2 28.70 28.33 +.10 +20.4 Fleetcor N FLT 27 225.92 138.43 450 217.53 2425 219.02 213.80 +1.47 +13.0 Flex Ltd Q FLEX 14 19.71 12.93 4826 13.73 17713 14.33 13.69 -.34 -23.7tFlexPhm n Q FLKS 8.98 .58 653 .63 1183 .74 .52 -.11 -81.9 FlexUSTilt N TILT 1.74e 1.5 118.93 100.11 9 117.57 35 118.87 117.57 -.07 +5.1 FlxEmgTilt N TLTE 1.26e 2.4 65.59 52.56 9 53.55 78 54.93 53.34 -.97 -10.3 FlxUpstNR N GUNR .67e 2.0 35.54 29.64 222 33.24 934 34.07 33.15 -.46 -.2 Flx3yrTips N TDTT .39e 1.6 24.71 23.95 226 24.07 1717 24.09 23.97 +.07 -1.1 Flx5yrTips N TDTF .54e 2.2 25.46 24.26 185 24.48 795 24.51 24.32 +.14 -1.9 FlxCoreSl n N BNDC 28.51 23.99 24.16 6 24.50 24.05 +.04 -3.6 FlxGlbImp Q ESGG 101.95 87.20 1 97.19 5 98.82 97.19 -.76 +2.3 FlxUS Imp Q ESG 67.86 57.72 67.81 2 67.81 67.40 +.77 +6.6 FlexEMTilt N TLEH 33.14 28.37 1 29.00 4 29.52 29.00 -.26 -6.0 FlxDMTilt N TLDH 30.34 27.01 28.57 1 28.57 28.29 -.15 -2.1 FlxRAstAlo Q ASET 29.37 26.74 1 27.94 11 28.39 27.94 -.34 -2.8 FlxUSQLgC Q QLC 35.78 29.53 7 35.01 28 35.39 34.92 -.07 +5.0 FlxUSLgCp Q LKOR .41e 55.13 49.28 0 50.29 10 50.66 50.10 -.12 -8.2 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 1 49.19 12 49.19 49.08 +.05 -3.3 FlxDisDur Q MBSD .62e 2.7 24.42 22.89 10 23.09 14 23.10 22.95 +.14 -2.0 FlxGlbQRE N GQRE 1.33e 2.2 64.31 57.24 10 61.68 38 63.09 61.63 -1.18 -1.7 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 40 46.88 120 47.51 46.78 -.34 -3.8 FlxDevTilt N TLTD 1.88e 2.9 73.71 63.88 19 64.52 75 66.02 64.39 -1.16 -6.8 FlxIntDvDf N IQDE 1.15e 5.0 27.04 22.79 3 22.94 31 23.59 22.94 -.54 -10.1 FlxIntDvDy N IQDY 1.02e 4.0 30.65 25.73 1 25.77 11 26.41 25.73 -.59 -9.8 FlxIntlDiv N IQDF 1.01e 4.2 28.63 23.98 86 24.11 602 24.79 24.09 -.54 -10.0 FlxQDvDef N QDEF 1.19e 2.6 46.52 40.14 10 46.00 75 46.40 45.91 -.08 +4.3 FlxQDvDyn N QDYN 1.22e 2.7 47.20 39.37 0 44.74 25 45.23 44.74 -.03 +1.2 FlxQualDv N QDF 1.22e 2.6 47.95 40.47 58 46.60 283 47.10 46.52 -.20 +3.5 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 2 75.47 35 75.50 75.40 +.05 FlexSh n Q FPAY 6.56 2.62 16 3.58 25 4.00 3.22 -.24 -5.8 FlexSolu A FSI 2.10 1.33 3 1.56 126 1.57 1.41 +.02 -14.3 FlexionTh Q FLXN 32.25 19.06 494 22.96 3961 24.42 21.76 -.07 -8.3 Flexstl Q FLXS .88 2.5 56.09 34.74 4 35.76 30 36.81 35.11 +.21 -23.6 Flor&Dec n N FND 40 58.28 32.72 1493 38.05 8095 39.57 36.64 +.55 -21.8tFlotek N FTK 6.77 2.08 1122 2.26 6517 3.08 2.08 -.82 -51.5 FlowrsFds N FLO .72f 3.7 21 22.82 16.80 2096 19.36 12401 21.30 19.07 -2.11 +.3sFlowserve N FLS .76 1.5 51.55 37.51 2295 50.10 11052 51.55 44.90 +5.20 +18.9 Fluent Inc Q FLNT 6.95 2.05 810 2.40 2274 2.50 2.20 +.05 -45.5 Fluidigm Q FLDM 8.38 2.52 167 7.17 579 7.24 6.55 +.45 +21.7 Fluor N FLR .84 1.5 41 62.09 37.04 630 55.66 6358 57.05 55.25 +.01 +7.8 FlushFn Q FFIC .80 3.2 18 31.45 24.59 38 25.34 247 25.52 24.76 +.47 -7.9 FlyLeasing N FLY 1.00 7.4 12 14.97 11.54 53 13.56 233 13.85 13.39 -.14 +5.0 Foamix Q FOMX 7.45 4.34 210 5.76 726 6.00 5.59 -4.2 FocFin A n Q FOCS 42.99 35.01 160 40.90 668 41.78 38.36 +2.32 +8.9 FEMSA N FMX .74e .8 102.36 80.86 1078 95.60 2821 101.12 94.42 -2.18 +1.8 Fonar Q FONR 11 33.90 21.10 8 26.85 69 27.45 26.30 +.10 +10.3 FootLockr N FL 1.38 2.9 19 59.40 28.42 2617 47.97 12182 48.64 46.60 +.81 +2.3tFordM N F .60a 6.2 5 13.48 9.82 39157 9.74 152553 10.10 9.72 -.30 -22.0 ForeScTc n Q FSCT 38.45 21.56 1953 35.97 4553 38.26 32.79 +.40 +12.8 ForshtAut n Q FRSX 8.20 2.44 6 2.83 82 3.15 2.82 -.02 -29.8 ForestCA N FCE/A .72 2.9 20 26.30 19.24 5734 25.02 24625 25.10 24.99 -.06 +3.8 Forestar N FOR 15 26.39 15.35 23 23.80 141 24.00 22.85 +.90 +8.2 FormFac Q FORM 37 18.65 11.10 589 14.05 2404 14.40 13.70 -.15 -10.2 FormulaSy Q FORTY .68e 1.8 45.65 32.55 36.80 1 38.25 36.80 +2.64 -9.2 ForrestR Q FORR .80 1.8 58 47.75 36.95 37 44.90 192 45.80 44.26 -.30 +1.6 ForsightEn N FELP .13 4.88 3.28 9 3.90 64 4.05 3.60 +.33 -10.8 Forterra n Q FRTA 56 12.30 3.02 243 9.50 1710 10.06 8.49 +1.01 -14.4sFortinet Q FTNT 75.64 35.44 1188 75.29 6718 75.78 72.15 +1.66 +72.3 Fortis n N FTS 1.70 5.3 38.24 30.88 203 32.31 929 33.22 32.24 -.74 -11.9 Fortive n N FTV .28 .4 82.63 63.97 1983 79.70 5847 81.64 79.43 -1.51 +10.2tFortressBio Q FBIO 5.54 1.41 155 2.09 2473 2.78 1.41 +.20 -47.6 FortB pfA Q FBIOP 2.34 13.3 24.80 14.00 3 17.60 43 18.82 16.20 +.10 -22.6 FortTrInf n N FTAI 1.32 6.9 20.13 15.45 126 19.00 805 19.35 18.76 +.14 -4.7 FortunaSlv N FSM 20 6.08 4.03 722 4.77 4069 5.40 4.68 -.57 -8.6 FBHmSec N FBHS .80 1.5 18 73.62 52.63 1173 54.63 5595 57.92 54.31 -2.89 -20.2 FortySev n Q FTSV 16.86 14.09 11 15.17 183 16.15 14.50 -.29 +.8 ForumEn N FET 17.95 10.05 499 12.35 3490 12.85 11.60 +.55 -20.6 ForMrII un Q FMCIU 10.01 9.95 37 9.98 1255 10.01 9.97 +.03 +.3 ForwrdA Q FWRD .60 1.0 28 64.99 49.88 101 63.06 599 64.11 62.16 +.25 +9.8 Forward h Q FORD 28 4.45 1.03 39 1.68 1168 1.78 1.60 -.08 +36.6 ForwdPh Q FWP 23.12e 9.70 1.63 8 2.77 101 3.03 2.70 -.05 -24.7 Fossil Grp Q FOSL 32.17 5.50 2735 23.31 21107 29.59 22.41 -5.47 +200.0 Foster Q FSTR .16 .7 30.30 17.50 18 23.95 99 25.05 23.65 -.55 -11.8 FoundBld n N FBM 16.40 11.03 152 13.18 950 13.84 12.09 -.05 -10.9 FourCorP s N FCPT 1.10 4.2 20 26.96 21.28 361 26.01 2068 26.46 25.74 +.05 +1.2tFourSeEd n N FEDU 3.32 63.6 5 10.45 4.35 43 5.22 165 5.25 4.35 +.32 -42.0sFoxFactory Q FOXF 46 64.90 33.20 166 63.80 1073 64.90 60.00 +2.35 +64.2 Francesca Q FRAN 38 9.58 4.51 499 7.57 3245 7.85 7.23 -.20 +3.6 FrancoN g N FNV .96 1.3 69 86.06 66.19 594 71.67 2112 73.43 71.07 -1.46 -10.4 FrankCov N FC 31.20 17.35 31 26.00 116 26.20 24.80 +1.10 +25.3 FrankElec Q FELE .48 1.0 29 49.50 37.60 67 48.25 456 49.50 47.65 +.35 +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 8 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 54

FrankFn n N FSB .40p 19 40.30 30.30 111 38.25 429 38.88 37.85 -.10 +12.2 FrankLibInt N FLQH 28.16 23.58 1 25.28 3 25.56 25.28 -.05 -.2 FrankLibEm N FLQE 35.59 29.55 48 29.92 83 30.92 29.85 -.87 -9.5 FrankLibGl N FLQD 30.47 26.92 0 27.97 5 28.40 27.97 -.43 -3.9 FrankLbGlE N FLQG 32.51 28.12 50 30.50 51 30.99 30.50 -.54 -.2 FrnL LoV n N FLLV 32.50 28.32 32.23 2 32.24 32.08 +.26 +6.4 FrnkLInvGr N FLCO 24.89 23.48 23.71 1 23.73 23.71 -.02 -4.3 FrnL IntO n N FLIO 31.52 27.50 0 27.93 0 27.95 27.93 -.91 -5.0sFrkL US Eq N FLQL 30.68 25.65 9 30.47 2481 30.68 30.46 +.18 +5.4 FrankL Mun N FLMB 25.38 24.31 24.32 0 24.32 24.32 -.20 -3.0 FrkL US Sm N FLQS 30.02 24.17 29.85 1 29.85 29.70 +.34 +14.0 FrankRes N BEN .92 2.9 11 45.96 31.28 3064 32.09 13328 33.34 31.63 -.21 -25.9 FrkStPrp A FSP .36f 4.3 10 11.00 7.08 191 8.28 1394 8.69 8.28 -.32 -22.9 FrkLtdDur A FTF .74 6.7 12.13 10.85 58 11.18 313 11.23 11.18 -.05 -5.5 FrkUnv N FT .47 7.0 7.36 6.55 62 6.75 244 6.79 6.74 -.02 -5.9sFranksIntl N FI .30 3.4 9.75 4.93 1281 8.79 5033 9.75 8.36 +.37 +32.2 FredsInc Q FRED .24 13.2 7.63 1.30 539 1.82 3390 2.03 1.73 -.22 -55.1 FrptMcM N FCX .20 1.3 10 20.25 13.22 13913 15.11 70438 15.81 15.02 -.60 -20.3 FrghtCar lf Q RAIL .36 1.9 20.46 12.53 20 18.54 192 19.25 18.28 +.04 +8.5 FreqElec Q FEIM 10.59 7.30 9 8.46 47 8.90 8.18 +.22 -9.6 FresenMd N FMS .51e 1.1 57.94 44.88 113 47.90 507 49.91 47.68 -2.09 -8.8 FDelMnt N FDP .60 1.6 16 52.43 34.29 173 38.41 1222 39.35 37.34 +.86 -19.4sFreshpet Q FRPT 34.40 14.10 210 33.55 2778 34.40 28.85 +4.25 +77.0sFriedmInd A FRD .12f 1.1 11.00 5.15 86 11.15 351 11.25 10.51 +.38 +96.3 Frontr rs Q FTR 2.40 46.7 16.02 4.52 3211 5.14 15520 5.53 4.97 -.25 -24.0 Frontlne rs N FRO .60e 6.43 3.79 395 4.97 1291 5.14 4.88 -.11 +8.3 FuelTech Q FTEK 1.83 .71 32 1.03 137 1.05 .96 +.06 -8.0tFuelCell rs Q FCEL 2.49 1.07 496 1.18 7568 1.26 1.07 -.07 -30.6 FulgentG n Q FLGT 6.39 2.73 1 4.65 59 5.56 4.56 -.24 +6.2 FulingGbl n Q FORK 6.00 2.65 2 3.25 28 3.30 3.06 +.15 -17.7 FullHseR Q FLL 4.10 2.37 85 3.02 255 3.12 2.95 -.04 -22.5 FullerHB N FUL .62f 1.1 25 58.74 46.62 343 56.71 1523 57.96 56.53 -.10 +5.3 FultonFncl Q FULT .48 2.7 19 19.55 15.05 506 17.65 4483 17.78 17.00 +.40 -1.4sFunko n Q FNKO 20.68 5.81 1618 20.84 6087 21.85 18.53 +2.39 +213.4 FutFintch lf Q FTFT 8.00 1.30 42 1.51 218 1.64 1.39 +.04 -63.8 FutureFuel N FF .24a 1.8 16 16.22 11.32 92 13.41 268 14.30 13.12 -.58 -4.8tFuweiF rs Q FFHL 4.93 2.38 1 2.46 91 2.95 2.38 -.37 -16.3G -:GWilliFood Q WILC 22 7.36 5.11 1 6.93 8 7.15 6.85 -.29 -3.6sG1Thera n Q GTHX 64.83 12.05 156 56.69 1124 64.83 50.38 +5.31 +185.7 GAMCO s N GBL .08 .3 30.94 23.42 10 25.96 47 26.51 25.06 +.99 -12.4 GATX N GATX 1.76f 2.1 17 91.12 56.00 125 84.34 994 85.88 83.28 +.76 +35.7 GATX 66 N GMTA 27.00 22.81 7 25.50 48 25.72 25.45 +.07 -2.9 GCI Lb A n Q GLIBA 55.47 41.33 404 48.16 1547 48.61 46.66 +.67 -12.0 GCI Lb pfA Q GLIBP .13e 24.89 18.40 2 24.40 28 24.87 24.24 -.19 +7.3tGCP ApT n N GCP 24 34.79 23.85 950 26.05 5346 28.20 23.85 -2.00 -18.3 GDL Fund N GDL .64 7.0 10.31 9.05 3 9.20 87 9.30 9.19 -.03 -5.4 GDS Hld n Q GDS .46p 46.18 8.80 1475 31.15 9136 32.28 26.85 +3.02 +38.3 GGP Inc N GGP .88 4.1 32 24.23 18.83 5595 21.42 38256 21.66 21.39 -.10 -8.4 GGP Inc pfA N GGPpA 1.59 6.7 25.72 23.55 12 23.72 111 24.34 23.72 -.53 -6.0 GMAC CpT N ALLYpA 2.03 7.6 26.89 25.46 71 26.67 463 26.87 26.56 +.01 +2.8 GMS Inc n N GMS 15 39.98 23.50 316 25.77 2981 25.80 24.89 +.60 -31.5 GNC N GNC .80 26.2 3 10.44 2.90 1190 3.05 7052 3.22 2.97 -17.3 GP Strat N GPX 23 31.25 17.15 53 17.50 181 17.70 17.15 +.15 -24.6 GSE Sy Q GVP 13 3.65 2.35 20 3.00 54 3.05 2.75 +.25 -7.7 GSI Tech Q GSIT 8.94 6.05 7 6.67 76 7.03 6.56 -.34 -16.3 GSV Cap Q GSVC 6 9.39 3.86 90 7.15 469 7.20 6.85 +.22 +31.2 GTT Comm N GTT 62.32 28.30 1110 32.80 7751 41.30 32.15 -7.60 -30.1sGTY TchHl Q GTYH 10.18 9.75 10.16 466 10.18 10.13 +.03 +2.3 G-III s Q GIII 28 51.20 22.66 235 45.90 1392 46.40 43.30 +2.31 +24.4 GTx Inc rs Q GTXI 23.40 5.10 89 17.87 397 18.87 16.43 +1.32 +40.6 GW Pharm Q GWPH 164.76 96.42 208 134.96 2216 139.42 125.50 +4.46 +2.2 GWG Hldgs Q GWGH 10.87 7.10 0 8.18 14 8.27 7.55 +.60 -1.6 GabCvInc N GCV .48 7.4 6.68 4.91 10 6.49 77 6.50 6.30 +.02 +10.0 GabCv pfB N GCVpB 1.50 5.8 27.14 25.49 1 25.88 4 25.99 25.75 -.11 -2.3 GabDvInc N GDV 1.32 5.5 24.97 21.10 105 24.13 563 24.25 23.82 +.22 +3.1 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 0 25.70 11 25.71 25.57 +.10 -1.7 GabDiv pfD N GDVpD 1.50 5.8 27.40 25.36 1 25.65 5 25.73 25.47 -.07 -2.6 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 0 25.10 11 25.10 25.00 +.08 -1.0 GabelliET N GAB .60 9.3 6.65 5.87 293 6.44 1540 6.51 6.42 +.03 +4.0 GabllE pfD N GABpD 1.47 5.7 26.75 25.27 1 25.68 3 25.83 25.58 +.12 -1.6 GabllE pfG N GABpG 1.25 5.1 25.25 23.45 1 24.40 13 24.70 24.30 -.03 -1.2 Gabeli pfJ N GABpJ 26.72 24.42 25.44 8 25.57 25.28 -.11 -.4 GabEq pfH N GABpH 1.25 5.0 25.30 22.50 2 24.81 11 24.94 24.77 -.00 -1.3 GabGSmM N GGZ 13.61 11.73 9 12.23 87 12.35 12.15 +.08 -4.0 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 25.39 2 25.42 25.38 +.17 -.4 GabGUtil A GLU 1.20 6.4 21.96 18.00 4 18.82 25 18.93 18.62 +.07 -11.6 GabGoAn n A GGO 24.74 16.18 20.50 10 21.50 19.00 +.50 +13.6 GabGo pfA A GGOpA 45.00 42.00 42.15 2 42.50 42.00 +.15 -2.0 GabHlthW N GRX .52 5.0 10.95 9.12 14 10.50 128 10.65 10.02 -.03 +1.7 GabHlt pfA N GRXpA 1.44 5.7 26.52 25.02 3 25.43 4 25.44 25.41 +.02 -1.5 GabHlt pfB N GRXpB 1.47 5.7 27.25 25.49 2 25.82 3 25.92 25.70 +.02 -1.9 GabMultT N GGT .88e 9.8 10.09 8.42 86 8.98 251 9.08 8.89 +.09 -2.4 GabMT pfB N GGTpB 1.50 5.8 27.18 25.26 25.79 3 25.84 25.71 +.01 -1.8 GabMul pfE N GGTpE 25.30 22.97 24.46 18 24.59 23.91 -.05 -2.5 Gab RBI n Q GRBIC GabUtil N GUT .60 10.2 7.20 5.68 105 5.86 645 5.88 5.83 -17.5 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 1 25.65 3 25.68 25.65 +.2 GabUtil pfC N GUTpC 26.19 24.54 2 25.13 12 25.22 25.13 +.02 -1.3 Gafisa rs N GFA 12.99 5.12 13 6.23 42 6.62 6.17 -.34 -50.6 Gaiam A Q GAIA 22.75 10.85 77 17.65 773 21.65 17.30 -.20 +42.3 Gain Cap N GCAP .24 3.3 12 13.26 5.77 144 7.19 1070 7.27 6.93 +.16 -28.1 Galapag n Q GLPG 121.09 72.92 46 108.26 381 113.75 106.71 +4.06 +15.5 GalectinTh Q GALT 9.49 1.28 346 4.50 1965 5.14 4.41 -.57 +34.7 Gallaghr N AJG 1.64 2.3 27 73.11 57.19 636 70.87 3831 71.97 70.57 -.59 +12.0 GalmedPh Q GLMD 15 27.06 3.61 200 12.25 1043 13.55 12.18 -1.11 +33.9 GamGldNR A GGN .84 16.5 5.77 4.80 293 5.08 1732 5.09 5.03 +.04 -2.5 GamGld pfB A GGNpB 1.25 5.3 25.30 22.50 1 23.49 8 23.64 23.30 -.03 -5.4 GamNRG&I N GNT .84 13.6 7.23 6.00 34 6.17 412 6.34 6.15 -.03 -8.0 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 0 23.71 9 23.91 23.61 -.10 -5.2 GameStop N GME 1.52 9.9 22.37 12.20 2416 15.32 11208 15.60 14.74 +.47 -14.7 Gam&Lsr n Q GLPI 2.52 7.3 19 39.32 32.51 674 34.63 8786 35.39 34.62 -.57 -6.4 GamngPtrs Q GPIC .12e 11.95 8.02 34 9.05 42 9.21 8.02 +.81 -19.5 Gannett n N GCI .64 6.3 12.38 7.94 1207 10.17 6061 11.11 9.99 +.02 -12.3 Gap N GPS .97 3.1 15 35.68 21.84 3373 31.33 13781 31.66 30.21 +.98 -7.4 GardDnv n N GDI 38.00 21.76 1097 28.86 5714 29.84 28.19 +.39 -14.9 Garmin Q GRMN 2.12f 3.3 21 65.96 50.86 890 63.83 5525 65.33 63.49 -1.08 +7.2 GarrisnCap Q GARS 1.12 13.3 8 8.95 7.77 43 8.39 138 8.45 8.25 +.06 +3.5 Gartner N IT 43 142.16 111.57 831 140.32 2819 141.54 137.52 +2.12 +13.9 GasLogPt N GLOP 2.09f 8.4 11 25.55 21.85 248 24.75 622 24.90 24.20 +.25 GasLPt pfA N GLOPpA 27.24 25.30 8 26.14 56 26.30 26.06 +.05 +.1 GasLog N GLOG .56 3.3 32 22.55 15.60 293 17.10 2142 17.48 16.25 -23.1 GasLog pfA N GLOGpA 2.19 8.4 27.63 25.20 0 26.11 12 26.25 25.68 -.03 -1.8 GastarExp A GST 1.39 .09 12585 .12 43657 .20 .12 -.04 -88.6 Gastar pfA A GSTpA 2.16 55.4 19.10 2.95 153 3.90 481 4.77 3.04 +.92 -78.2 Gastar pfB A GSTpB 2.69 68.3 21.88 3.00 48 3.94 148 4.90 3.00 +.78 -79.1 GatesInd n N GTES 32 18.72 14.60 172 17.70 1977 18.36 17.40 -.09 -2.1 GazitGlobe N GZT .37e 4.1 11.00 8.82 4 9.02 13 9.32 9.00 -.34 -14.3 GeeGroup A JOB 5.37 2.00 1 2.61 13 2.74 2.55 +.11 -6.0tGemphire n Q GEMP 11.43 3.10 15396 1.80 20237 7.62 .83 -5.71 -77.3 GencoSh rs N GNK 20.07 9.75 331 13.49 1180 14.99 13.39 -1.08 +1.3tGencor s Q GENC 32 18.45 12.30 33 12.35 186 12.85 12.25 -.20 -25.4 Generac N GNRC 20 56.64 35.94 192 54.69 2628 56.06 54.35 -1.07 +10.4 GAInv N GAM 1.15e .9 36.59 32.20 25 36.06 217 36.24 35.74 +.28 +4.8 GAInv pfB N GAMpB 1.49 5.7 27.09 25.55 10 26.07 19 26.07 25.84 +.22 -2.0 GenDynam N GD 3.72 1.9 20 230.00 184.21 954 191.81 6983 196.44 190.66 -2.28 -5.7 GenElec N GE .48 3.8 25.89 12.61 48399 12.77 219545 13.25 12.71 -.37 -26.9 GenFin Q GFN 14.15 4.55 62 13.80 342 13.95 13.00 +.40 +102.9 GenFin pfC Q GFNCP 8.90 8.7 104.67 94.50 0 101.93 2 102.19 101.37 -.27 +1.5 GenFin 21 Q GFNSL 2.03 7.9 26.50 24.08 2 25.54 21 25.61 25.43 +.04 +1.2 GenMills N GIS 1.96 4.3 10 60.69 41.01 2566 45.18 19760 47.52 44.77 -2.06 -23.8 GenMoly A GMO .51 .28 88 .37 445 .40 .37 -.02 +12.5 GenMotors N GM 1.52 4.2 46.76 34.50 9262 36.59 48308 38.32 36.47 -1.14 -10.7 Gensco N GCO 45.90 20.90 233 41.75 1143 42.45 40.55 +.30 +28.5sGenesWyo N GWR 29 89.71 64.31 566 87.08 3617 89.71 86.67 -1.32 +10.6 GenesisEn N GEL 2.88f 12.3 57 30.44 18.42 3475 23.35 8792 24.55 22.52 -.36 +4.5 GenesisHlt N GEN .24 14.7 2.86 .60 457 1.63 3782 1.75 1.45 +.16 +113.6 GeneticT rs Q GENE 2.05 .70 30 1.15 490 1.18 1.08 +.03 -.9 GenieEn n N GNE .30 5.6 7.17 3.82 31 5.37 253 5.59 5.12 +.02 +23.2 GenieE pfA N GNEpA .64 8.6 7.86 6.85 1 7.42 47 7.79 7.32 -.28 +1.0 GeniusBr n Q GNUS 4.37 2.01 1 2.64 27 2.74 2.54 -.07 -3.1 GenMark Q GNMK 11.08 3.63 142 7.38 782 7.45 6.92 +.07 +77.0 GenoceaB Q GNCA 5.70 .57 417 .59 1427 .69 .57 -.08 -49.1 Genomic Q GHDX 59.49 26.54 341 54.25 1412 57.73 53.71 -.03 +58.6 Genpact N G .30 19 34.79 27.83 957 30.36 5501 31.37 29.99 -.51 -4.3 Genprex n Q GNPX 19.45 2.78 18 2.98 341 3.25 2.80 +.05 -36.6 Gentex Q GNTX .44f 1.9 15 25.41 16.86 1875 23.67 10783 24.39 23.13 +.57 +13.0sGentherm Q THRM 52 46.90 29.50 178 46.18 774 46.90 45.45 +.13 +45.4 GenuPrt N GPC 2.88f 2.9 21 107.75 79.86 489 98.03 2314 99.84 97.55 -.01 +3.2 Genworth N GNW 3 4.92 2.66 1708 4.45 22013 4.62 4.25 -.13 +43.1 GeoGrp s N GEO 1.88 7.4 15 28.06 19.05 645 25.25 4366 26.03 24.83 +.09 +7.0 GeoPark N GPRK 21.88 7.45 387 17.37 1662 19.62 17.05 -1.90 +75.3 GaPw 77 n N GPJA 26.14 23.01 14 24.16 134 24.77 24.01 -.53 -5.7 GeospcT hs Q GEOS 18.71 9.18 75 13.34 570 13.50 12.68 -.19 +2.9 Gerdau N GGB .02e .5 5.32 2.89 13671 4.13 51478 4.63 4.04 -.42 +11.0 GerABcp s Q GABC .60 1.6 20 39.02 30.75 21 36.72 244 37.11 36.42 +.22 +3.9 GerNew N GF 1.23e .4 21.49 16.90 16 18.25 55 19.00 18.24 -.46 -6.1 GeronCp Q GERN 6.68 1.74 2015 3.77 17689 4.07 3.44 +.31 +109.4 GettyRlty N GTY 1.28 4.4 16 29.89 22.68 52 28.81 302 29.36 28.75 -.29 +6.1 Gevo rs Q GEVO 24.74 3.23 517 3.38 4576 4.42 3.30 -.40 -71.4sGibraltar Q ROCK 21 44.95 25.61 55 43.35 671 44.95 42.70 +.25 +31.4 GigCapit n N GIG 10.22 9.60 9.92 3 9.92 9.88 +2.9 GigaMda rs Q GIGM 4.37 2.36 20 2.86 75 3.01 2.77 +.04 -5.9 GilatSatell Q GILT 9.30 5.35 9 8.56 48 9.15 8.56 -.33 +10.7 Gildan s N GIL .45 1.5 17 34.19 25.33 527 30.19 3771 31.59 30.09 -.97 -6.5 GileadSci Q GILD 2.28 3.0 9 89.54 64.27 5479 76.73 30759 78.62 76.30 -1.20 +7.1 GlacierBc Q GBCI 1.04f 2.4 23 44.55 31.38 266 43.54 1527 44.20 43.25 -.04 +10.5 GladstnCap Q GLAD .84 8.7 10 9.95 7.80 98 9.67 597 9.71 9.50 +.17 +5.0 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 2 25.50 13 25.70 25.42 -.10 -1.4 GladstnCm Q GOOD 1.50 7.6 23.29 16.78 68 19.76 355 19.97 19.66 +.06 -6.2 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 26.24 13 26.80 26.13 -.09 -.7 Gladstn pfB Q GOODO 1.88 7.1 27.82 25.33 2 26.38 9 26.74 26.32 -.22 +1.2 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 3 25.47 8 25.50 25.36 +.03 -1.7 GladstInv Q GAIN .80a 6.8 16 12.26 9.00 96 11.87 541 12.00 11.75 +.06 +6.4 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 1 25.29 9 25.34 25.26 +.01 -.2 GladInv pfC Q GAINN 1.63 6.4 26.98 25.08 25.30 4 25.35 25.26 -.05 -.6 GldsInv pf D Q GAINM 1.56 6.2 25.78 25.07 2 25.28 19 25.31 25.15 +.15 -1.3 GladstLnd Q LAND .53 4.2 86 14.29 11.36 86 12.52 1298 13.13 12.17 +.71 -6.8 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.31 2 25.55 22 25.58 25.47 +.04 -1.2 Glatfelter N GLT .52 3.2 12 23.85 15.76 239 16.10 1472 17.33 16.03 -.84 -24.4 Glaukos n N GKOS 46.50 23.08 253 41.95 1853 42.81 36.89 +2.56 +63.5 GlaxoSKln N GSK 2.89e 7.2 42.36 34.52 2204 40.15 10597 41.73 40.04 -.16 +13.2sGlenBurnie Q GLBZ .40 3.1 29 13.55 10.34 1 12.95 8 13.55 12.33 +.51 +17.1 GblBldT n Q GBT 68.05 26.10 752 46.15 3625 48.65 45.26 -.40 +17.3sGblBrCopp N BRSS .36f 1.0 17 37.35 27.50 170 36.65 837 37.35 35.45 +.79 +10.7 GblEagEnt Q ENT 3.59 .87 543 2.47 1702 2.95 2.31 +.16 +7.9 GlbIndem Q GBLI 26 49.91 32.22 6 39.70 37 41.17 39.21 -.69 -5.5 GlbIndm 45 Q GBLIZ 1.94 7.6 26.21 25.02 1 25.60 14 25.60 25.50 +.05 -1.0 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.26 2 25.77 13 25.90 25.74 -.06 -.4 GlbMed n N GMRE .20p 9.83 6.34 90 9.10 449 9.18 8.46 +.53 +11.0 GlMed pfA N GMREpA 1.88 7.5 25.82 23.50 1 25.00 8 25.10 24.95 -.00 -1.3sGlobNetL n N GNL .94 4.4 35 22.53 15.55 451 21.72 2665 22.53 21.08 +.62 +5.5 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 2 25.22 14 25.25 25.15 +.04 -1.8sGlobPtrs N GLP 1.90f 9.5 20.45 15.17 89 19.90 461 20.45 19.00 +.93 +19.2 GlobPay s N GPN .04 39 121.00 92.90 864 116.14 5613 119.23 115.71 -2.63 +15.9 GlSlfStor n Q SELF .26 6.4 5.15 3.92 11 4.09 50 4.15 4.00 -.01 -11.3 GlbShipLs N GSL .40 31.3 1.94 .98 15 1.28 388 1.31 1.24 -.03 +10.3 GlbShip pfB N GSLpB 2.19 8.8 25.36 20.25 3 25.02 11 25.07 24.38 +.19 +4.6 GlWatRs n Q GWRS .28 2.9 10.00 8.40 16 9.65 70 9.78 9.38 +.11 +3.3 GlbXNordic N GXF .83e 3.8 24.68 21.25 4 21.72 31 22.57 21.68 -.66 -4.3tGbXSpDvE N SDEM .63e 17.90 13.81 7 13.78 40 14.49 13.75 -.67 -15.4 GbXSpdvRE Q SRET 1.24 8.1 15.88 13.72 53 15.33 238 15.54 15.33 -.13 -1.4 GbXUSRota N SCTO .12p 28.03 24.51 27.16 5 27.28 27.16 -.05 +3.2 GblXEffic N EFFE .16p 27.69 25.00 1 26.57 2 26.75 26.57 -.03 -.3 GblXPortgl N PGAL .36e 2.8 13.33 11.54 13 12.65 36 13.01 12.63 -.18 +6.4 GblXColum N GXG .41e 4.0 11.51 9.33 67 10.14 291 10.48 10.07 -.24 +1.2 GblXEmFtr N EMFM .40e 1.9 26.16 20.91 2 21.31 8 22.34 21.31 -.73 -11.1 GbXMLP&E N MLPX .60 4.3 14.60 11.36 75 14.07 1208 14.28 13.97 +.09 +3.5 GblXChMat N CHIM .24e 1.3 24.12 17.46 6 18.18 7 18.35 17.66 -.32 -12.8 GblXArg N ARGT .09e .3 38.46 26.36 115 28.38 479 29.70 28.09 -.96 -19.6 GblXSDvUS N DIV 1.93 7.7 25.98 23.43 42 25.00 237 25.39 24.91 -.33 -2.3 GXSupInPf N SPFF .99 8.3 12.88 11.65 49 11.87 188 11.94 11.87 -.03 -2.4sGblXGuru N GURU .28e .9 32.53 26.85 5 32.12 29 32.53 32.08 -.08 +8.1 GbXGreece N GREK .13e 1.5 11.56 8.57 791 8.87 1573 9.21 8.80 -.35 -13.7 GblXChCon N CHIQ .12e .7 19.98 15.25 95 16.19 824 16.50 15.93 -.02 -13.3 GblXSocM Q SOCL 39.03 28.94 30 33.27 157 33.69 32.86 +.20 +1.0 GblX MLP N MLPA .90e 9.0 10.88 8.14 1095 10.04 4156 10.26 10.00 -.01 +1.8 GblXFertil N SOIL .25e 2.4 11.01 9.30 8 10.56 10 10.86 10.56 -.28 +.3 GblXChiEn N CHIE .41e 3.2 13.77 10.88 0 12.86 3 12.86 12.47 +.46 +13.3 GblXSupDv N SDIV 1.42e 6.7 22.60 20.09 408 20.40 1256 20.86 20.36 -.42 -6.3 GlbXChiFn N CHIX .34e 2.0 21.04 16.22 17 16.97 124 17.26 16.60 +.28 -5.7 GbXSEAsia N ASEA .42e 2.6 18.44 15.14 5 16.32 361 16.68 16.10 +.18 -4.0 GblXPakist N PAK 16.35 10.21 32 11.20 112 11.43 11.18 -.05 -9.5 GblXChiInd N CHII .35e 2.5 16.58 13.30 1 14.03 5 14.29 14.02 -.17 -8.2 GblXNorway N NORW .83e 5.8 14.95 12.46 31 14.25 432 14.70 14.21 -.11 +8.5 GbXNsChiT Q QQQC .07e .3 34.11 26.29 10 27.29 61 27.98 27.14 -.54 -11.7sGblXScUS n N SCIU 32.76 28.49 5 32.44 36 32.76 32.39 -.06 +4.9 GblXScEu n N SCID 29.75 26.69 27.50 2 27.53 27.33 +.18 -.8 GblXScAs n N SCIX 27.08 24.48 25.47 1 25.47 25.47 -.47 -1.7 GblXScJp n N SCIJ 33.72 29.13 29.96 -5.5 GbX Auto n Q DRIV 15.78 14.35 1 14.60 8 14.98 14.60 -.21 -4.5 GbX US pf n N PFFD 26.22 23.70 35 24.24 180 24.39 24.23 -.09 -2.6tGbXNigeria N NGE .31e 1.6 27.10 19.60 21 19.85 54 20.55 19.56 -.28 -8.6 GbX US Inf N PAVE 17.80 13.80 23 16.95 97 17.21 16.79 -.02 +1.0 GblFound n N BOSS 20.72 15.50 1 19.96 9 20.11 19.73 +.21 +15.2tGblX SupDv Q EFAS 19.06 17.05 2 17.04 33 17.61 16.98 -.31 -5.9 GblXYldco Q YLCO .51 4.3 12.89 11.36 11.79 3 11.92 11.79 -.11 -6.3 GblX Rob n Q BOTZ 27.42 19.63 445 22.22 3928 22.55 22.09 -6.2sGlbXCon ef Q KRMA 20.97 17.33 24 20.66 51 20.97 20.58 -.13 +6.4 GblXMilTh Q MILN 23.14 17.31 9 22.85 48 22.95 22.44 +.46 +18.6 GbX Longv Q LNGR 21.78 18.23 1 21.19 12 21.49 21.08 -.38 +8.9 GlX Intrn n Q SNSR 21.41 17.90 14 20.21 108 20.70 20.13 -.09 +1.8sGbX HlthW Q BFIT 19.30 15.68 1 19.29 5 19.31 18.92 +.12 +15.8 GblXSupdiv Q ALTY 1.25 8.2 16.00 14.06 14 15.30 44 15.54 15.23 -.04 GlX Fintc n Q FINX 27.98 19.25 149 27.31 521 27.50 26.80 +.45 +24.4tGlbXCop rs N COPX .43e 1.9 29.34 22.50 194 22.43 346 23.14 22.12 -.46 -18.0tGlbXSilv rs N SIL 36.36 26.53 46 26.52 419 27.32 26.50 -.71 -18.8 GlbXLith rs N LIT 41.21 31.30 174 32.23 1190 33.19 32.12 -.37 -16.8 GbX Gold rs N GOEX 25.21 20.08 4 20.50 19 21.30 20.48 -.70 -12.1 GbXUran rs N URA 16.36 11.81 168 12.76 860 13.35 12.75 -.50 -15.2 GlXCatholc Q CATH 35.58 29.72 14 35.16 36 35.51 35.08 -.04 +6.8tGlblScape A GSB .06 1.8 19 4.72 3.20 109 3.38 318 3.69 3.20 -.22 -4.8 Globalstar A GSAT 2.08 .40 2539 .53 18515 .55 .48 +.06 -59.8 GlobantSA N GLOB 60 59.97 34.82 242 58.21 1280 59.39 56.37 +1.52 +25.3tGlobusM rs Q GLBS 2.26 .28 572 .47 5779 .60 .28 +.13 -59.2 GlobusMed N GMED 44 57.55 27.79 749 52.35 3016 53.25 51.94 -.34 +27.4 Glowpoint A GLOW .65 .15 206 .19 1339 .20 .18 +.01 -46.4 GluMobile Q GLUU 6.75 2.97 1352 6.43 9072 6.60 5.88 +.48 +76.6 GlycoMim Q GLYC 26.05 10.06 552 14.45 1303 17.07 14.19 -.09 -13.9 GoDaddy n N GDDY 80.42 40.78 1729 76.04 9339 77.50 74.93 +.10 +51.2 Gogo Q GOGO 14.76 3.52 1810 4.26 8601 4.46 3.76 +.50 -62.2 GolLinhs s N GOL 14.48 5.06 594 6.27 4373 7.87 6.20 -1.53 -28.4 GolLNGLtd Q GLNG .20 .8 35.54 19.32 485 25.11 3225 26.05 24.97 -.57 -15.8 GolLNGPt Q GMLP 2.31 15.2 23.46 14.27 483 15.24 2180 15.79 14.71 -.37 -33.2 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.22 22 25.39 158 26.15 25.32 -.12 -2.4tGoldFLtd N GFI .02e .6 4.70 3.45 4086 3.51 13704 3.63 3.44 -.13 -18.4 GoldResrc A GORO .02 .4 71 7.33 3.37 311 5.69 1854 5.80 5.53 -.03 +29.3 GoldStdV g A GSV 2.01 1.15 208 1.64 1013 1.70 1.60 +.02 -6.3 Goldcrp g N GG .24 2.0 16 15.55 11.64 4173 11.91 23345 12.34 11.89 -.43 -6.7 GoldBull n Q DNJR 9.46 4.40 2 7.46 34 8.17 7.00 -.88 +57.2 GoldenEnt Q GDEN 26 34.75 20.00 417 25.97 2255 29.67 25.14 -3.03 -20.5tGoldenMin A AUMN .65 .24 300 .26 1141 .28 .24 -.00 -39.6 GoldenOc rs Q GOGL .40 4.5 9.95 7.00 153 8.80 492 9.29 8.72 -.42 +8.0 GoldStr g A GSS 7 .92 .56 1200 .76 4914 .76 .68 +.03 -14.7 GldFld A GV 12 6.38 3.60 46 4.60 560 4.95 4.11 -.30 -6.1 GoldS pfJ N GSpJ 1.38 5.4 27.82 25.36 75 25.60 329 25.76 25.58 -.08 -3.4 GS BDC n N GSBD 1.80 8.1 12 23.20 18.78 105 22.21 584 22.29 21.75 +.28 +.1 GS ActbtInt N GSIE 32.48 27.98 151 29.10 791 29.81 29.00 -.60 -3.0 GS ActEM N GEM 39.44 32.27 104 32.80 544 33.79 32.66 -.71 -8.4 GS ActEur N GSEU .60e 33.94 30.00 8 30.38 32 31.25 30.29 -.76 -4.2 GS ActJpn N GSIY 36.02 30.42 9 32.41 16 33.10 32.33 -.59 -3.6 GS US LgC N GSEW 46.27 40.58 5 45.28 46 45.88 45.26 -.14 +4.1 GS HYBd n N GHYB 50.32 48.01 8 48.58 17 48.75 48.58 +.03 -1.9 GS CpBd n N GIGB 50.44 47.71 4 48.18 17 48.33 48.08 -.01 -4.1sGS ActLgC N GSLC 57.75 48.05 153 57.23 4046 57.75 56.94 +.06 +7.3 GS 0-1Yr n N GBIL 105.09 99.91 51 100.07 430 100.07 100.01 +.03 +.1 GS Indus n N GVIP 57.99 48.84 10 56.99 32 57.34 56.55 +.54 +7.6 GS SCap n N GSSC 48.61 39.39 11 48.14 29 48.30 47.65 +.40 +11.2 GSCI37 N GSC 28.00 17.55 25.92 0 25.92 25.82 +.35 +8.1 GoldmanS N GS 3.20f 1.4 18 275.31 214.64 3862 229.61 14131 239.46 228.11 -4.48 -9.9 GoldS pfK N GSpK 1.59 5.9 29.61 26.63 35 26.81 147 26.90 26.65 -6.1 GoldS pfN N GSpN 28.34 25.95 46 26.20 169 26.24 26.09 +.02 -5.9 GoldS pfB N GSpB 1.55 5.9 26.91 25.20 7 26.17 56 26.36 25.90 +.05 +1.1 GoldS pfC N GSpC 1.02 4.3 25.27 21.52 7 23.90 51 23.95 23.85 +.03 +5.1 GoldS pfA N GSpA .96 4.1 24.09 21.25 20 23.39 146 23.60 23.20 +3.7 GoldS pfD N GSpD 1.02 4.5 23.73 21.46 61 22.84 294 22.93 22.71 -.01 +1.1 GS MLPEn N GER .64 9.1 7.29 5.25 345 7.02 1535 7.13 6.85 +.07 +14.1 GS MLPInc N GMZ 1.38 13.8 10.33 7.55 232 10.00 716 10.14 9.65 +.18 +11.9 GolubCap Q GBDC 1.28a 6.7 13 19.51 17.35 194 18.97 716 19.14 18.81 -.10 +4.2 GoodTimes Q GTIM 4.30 2.25 49 4.20 127 4.25 4.05 +58.5 GoodrPet n A GDP 15.75 8.20 36 13.00 125 13.26 12.08 +.43 +19.2 Goodyear Q GT .56 2.3 8 36.07 20.75 2562 24.28 13805 25.41 24.11 -.35 -24.9 GoosehIn n Q GSHD 29.73 10.78 59 27.25 617 28.78 24.00 -.43 +73.0 GoPro Q GPRO 11.89 4.42 3812 5.96 25908 7.00 5.95 -1.09 -21.3 GordPoin n Q GRAQ 9.84 9.70 110 9.80 110 9.81 9.80 -.01 +1.0sGorsHl A n Q GSHT 10.40 9.85 3244 10.45 8802 10.49 10.24 +.17 +5.1sGoresHl un Q GSHTU 11.15 10.25 3 11.35 108 11.35 10.85 +.25 +9.6 GormanR N GRC .50 1.4 32 38.07 26.53 24 37.00 208 37.89 36.09 +.38 +18.6 GovPrpIT Q GOV 1.72 10.7 26 19.60 11.87 433 16.06 3855 16.37 15.73 +.19 -13.4 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 8 25.54 47 25.54 25.35 +.16 -1.2 vjGrace N GRA .96 1.4 21 77.37 58.48 464 70.39 3172 72.32 70.14 -1.26 +.4 Graco s N GGG .53 1.1 15 49.69 36.57 699 46.65 2451 47.34 46.30 -.03 +3.2sGrahamCp N GHM .40f 1.4 20 28.00 17.97 18 27.98 88 28.00 25.78 +2.31 +33.7 GrahamH s N GHC 5.32f 1.0 21 625.45 536.90 13 557.90 83 574.53 555.15 -1.45 -.1sGraingr N GWW 5.44 1.5 25 358.63 155.00 451 351.30 2669 358.63 339.84 +13.66 +48.7 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 2 25.31 47 25.37 25.28 +.01 -6.0 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 3286 27.28 11111 27.45 27.28 -.13 +2.3 GranTrra g A GTE 3.61 1.93 942 3.33 3651 3.54 3.32 -.03 +23.3 GranaMon N GRAM .25e 6.6 5.15 2.25 17 3.79 591 3.85 3.51 +.13 +33.0 GrCanyEd Q LOPE 25 122.19 77.78 439 116.04 3316 120.00 113.29 -1.37 +29.6tGraniteC N GVA .52 1.1 23 68.58 45.51 862 45.54 4289 53.80 44.48 -7.10 -28.2 GranitPnt n N GPMT 1.60f 8.6 56 19.30 16.15 349 18.57 2643 19.28 18.54 -.51 +4.7 GraniteRE N GRP/U 2.30 42.53 36.24 0 41.28 3 42.22 41.28 +.64 +5.6tGran Gld n N BAR 142.87 120.56 31 120.91 72 121.39 120.56 -.23 -7.2 GranCom n N COMB 27.39 24.67 13 25.21 57 25.59 25.21 -.22 -3.7 GranSP n N COMG 32.29 24.96 1 29.00 5 29.55 28.91 -.22 +4.7 GrphTInt n N EAF 24.36 14.44 3456 19.47 20310 22.66 19.07 -1.57 +25.6 GraphPkg N GPK .30 2.1 15 16.74 12.65 3456 14.22 15433 14.64 14.11 -.19 -8.0 Gravity rs Q GRVY 22 108.97 13.18 5 51.08 109 56.34 50.00 +1.39 -45.9 GrayTelev N GTN 9 17.80 10.70 1314 16.25 10370 17.25 14.80 +1.15 -3.0 GrayTvA N GTN/A 23 15.75 9.50 0 15.25 4 15.60 14.40 +.95 +6.3 GrtAjax n N AJX 1.20 8.8 9 15.40 12.27 48 13.58 231 13.62 13.36 +.07 -1.7 GrtAjx24 n N AJXA 26.80 24.54 5 25.14 16 25.15 24.88 +.14 -.9 GrElCp hn Q GECC 1.00 10.4 11.30 8.76 46 9.57 109 9.60 9.25 +.26 -2.7 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 2 25.64 25 25.64 25.39 +.26 +.7 GrElm25 n Q GECCM 1.69 6.8 25.05 24.10 3 25.02 8 25.02 24.85 +.12 +2.2tGrElm hn Q GEC 4.40 3.10 90 3.10 111 3.25 3.00 -23.5 GrLkDrge Q GLDD 5.83 3.60 90 5.30 567 5.45 5.15 +.05 -1.9tGtPanSilv g A GPL 1.46 1.00 327 1.02 2540 1.12 1.00 -.06 -20.9 GrtSoBc Q GSBC 1.12 1.9 17 61.65 47.50 12 59.90 93 60.90 58.40 +1.45 +16.0 GrtWstBcp N GWB 1.00 2.4 16 46.03 33.27 110 41.96 779 42.84 41.57 -.35 +5.4 GreenBncp Q GNBC .40 1.7 19 25.15 19.50 160 24.20 1026 24.80 24.13 -.25 +19.2 GreenBrick Q GRBK 14 12.50 8.90 301 10.45 1897 10.60 9.40 +1.05 -7.5sGreenDot N GDOT 43 85.69 39.66 398 83.61 2190 85.69 77.14 +4.10 +38.7 GreenPlns Q GPRE .48 2.7 89 21.90 15.25 478 17.80 3804 18.10 17.15 +.50 +5.6 GrnP LP n Q GPP 1.90 11.9 9 20.39 15.65 35 15.90 228 16.10 15.76 -.25 -15.0tGreensky n Q GSKY 27.02 16.85 3608 15.59 15952 22.30 15.41 -2.26 -33.3 GreenTrH n N GHG 98 25.10 10.75 118 15.70 406 16.40 14.18 +.70 +21.2 GreenbCos N GBX .92f 1.6 13 60.15 41.95 191 58.50 1503 59.50 58.27 -.50 +9.8 GrCB NY s Q GCBC .40f 1.2 26 38.00 22.16 2 34.50 9 34.99 34.00 -.35 +5.8 Greenhill N GHL .20 .6 33.45 13.80 167 32.10 1670 33.04 31.70 -.85 +64.6stGreenlAc rt Q GLACR .38 .35 85 .37 2436 .38 .35 +1.4stGreenlAc un Q GLACU 11.17 10.10 43 10.24 520 11.17 10.10 +.13 +1.2stGreenlAc n Q GLAC 9.68 9.66 85 9.68 356 9.68 9.66 +.2tGreenlight Q GLRE 23.15 13.05 357 12.90 2283 13.88 12.75 -.80 -35.8tGreenpro n Q GRNQ 22.70 4.50 1 5.55 3 6.49 4.50 -.45 -74.8 Greif A N GEF 1.68 3.2 17 65.60 47.97 83 53.18 514 55.25 53.04 -.69 -12.2 Greif B N GEF/B 2.51e 4.4 13 71.95 52.50 1 57.20 12 58.55 56.95 -.05 -17.5 GrdsmHld n Q GSUM 13.99 3.68 33 6.30 181 6.50 6.25 +.01 -31.1 Griffin Q GRIF .40f 1.0 46.50 31.61 1 40.49 22 43.18 38.00 +.82 +10.3 Griffon N GFF .28f 1.6 18 24.50 17.00 193 17.25 945 17.95 17.00 -.45 -15.2 GrifolsSA s Q GRFS .46e 2.2 25.18 20.04 559 20.92 4919 21.68 20.75 -.60 -8.7tGrinrdSh n Q GRIN 20.50 8.53 0 9.00 4 9.65 8.53 -.74 -47.1 Group1 N GPI 1.00 1.3 10 84.47 51.62 236 76.17 1622 79.84 72.71 +5.42 +7.3 Groupon Q GRPN 5.99 3.80 8388 4.35 66627 4.81 4.34 -.51 -14.7 GrubHub N GRUB 141.06 49.60 754 130.42 5214 132.58 125.52 +4.34 +81.6 GAeroPac N PAC 2.78e 3.0 114.99 82.19 33 93.48 217 97.80 93.01 -4.22 -9.0 GpAeroCN Q OMAB 1.71e 3.4 20 51.16 37.45 77 49.78 297 51.05 48.37 +.17 +20.0 GpoASur N ASR 3.31e 213.48 152.41 21 179.60 168 189.32 178.79 -2.80 -1.6 GpoAvalAc N AVAL .40 5.1 9.51 7.69 240 7.80 723 8.07 7.71 -.23 -8.2 GrpoFin Q GGAL .36e 1.1 73.45 31.20 1113 31.96 4022 37.62 31.29 -5.40 -51.5 GpoSimec A SIM 11.74 8.26 1 9.79 27 9.89 9.45 +.04 +4.7 GpSuprvi n N SUPV 33.85 9.99 989 11.06 4038 13.38 10.61 -2.24 -62.3 GpTelevisa N TV 26.64 14.20 996 18.67 5091 21.21 18.42 -1.25 GuangRy N GSH .63e 2.5 37.43 24.20 3 25.17 20 25.41 24.60 +.53 -24.6 GuarntyBc Q GBNK .66 2.1 19 35.20 24.70 72 30.95 309 31.20 30.15 +.50 +11.9 GuarBcs n Q GNTY .56 1.8 19 37.36 28.00 9 30.49 43 31.27 30.15 +.41 -.5 GuarFBc Q GFED .48 1.9 36 25.00 20.41 0 24.95 8 25.00 24.85 +.02 +11.7 Guess N GES .90 3.9 26.15 11.98 467 22.93 2269 23.34 21.90 +.76 +35.8 GuggBAB N GBAB 1.66 7.7 23.29 20.97 32 21.67 142 21.85 21.56 +.12 -4.7 GugCrdAllo N GGM 2.18 9.7 23.88 21.08 19 22.32 83 22.43 22.18 +.14 +1.8 GugSPVal N RPV 1.18e 1.8 71.34 58.59 64.18 -3.2 GuEqWREst N EWRE .27e 28.67 23.75 26.03 -6.2 GugMCGth N RFG .75e .5 167.46 137.04 155.08 +.6 GugUtil N RYU 2.62e 3.2 91.25 77.44 82.64 -3.6 GugEngy N RYE .79e 1.5 63.47 48.58 53.97 -7.4 GugEnhEq N GPM .96 10.8 9.42 7.72 98 8.85 729 8.95 8.81 +.03 -.6 GugSolar N TAN .83e 3.1 26.95 21.05 26.55 +5.7 GugFront A FRN .47e 2.9 16.28 14.02 16.15 +8.8 GugGTimb N CUT .52e 1.6 33.90 27.96 32.72 +2.9 GugDJIADv N DJD .02p 36.38 30.60 32.96 -3.5 GugBlt22HY N BSJM 1.27 5.2 25.46 24.17 24.49 -1.7 GugBlt23CB N BSCN .65 3.2 21.24 20.20 20.32 -2.4 GugCpBd20 N BSCK .61e 2.9 21.60 20.98 21.04 -1.2 GugStrOp N GOF 2.19 10.0 22.39 18.80 160 21.86 690 21.95 21.70 -.02 +1.3sGuidewire N GWRE 96.19 67.89 366 96.06 2365 96.66 88.84 +7.01 +29.4 GulfIsland Q GIFI .04 .4 13.95 6.90 43 9.65 346 9.90 8.45 +.75 -28.1tGulfRes Q GURE 2 2.05 1.20 147 1.15 331 1.33 1.13 -.10 -21.8 GlfmrkOf n A GLF 39.00 17.80 10 38.25 52 38.50 36.47 +1.26 +34.3 GulfportE Q GPOR 6 15.08 8.11 3120 11.43 13780 11.95 11.20 +.02 -10.4 Gyrodyne n Q GYRO 2.50e 22.84 18.91 0 20.70 6 21.16 20.13 +.70 +3.1H -:H&E Eqp Q HEES 1.10 3.2 11 44.24 20.16 326 34.43 912 36.65 34.26 -1.35 -15.3sHCA Hldg N HCA .35p 19 131.10 71.18 1293 128.17 7977 131.10 127.15 -1.99 +45.9 HCI Grp N HCI 1.50 3.7 44.25 27.11 30 40.45 231 41.09 38.66 +1.22 +35.3 HCP Inc N HCP 1.48 5.7 14 30.59 21.48 1856 25.98 10524 26.63 25.92 -.48 -.4 HD Supply Q HDS 13 45.24 29.91 540 43.79 4190 44.76 42.71 +.97 +9.4 HDFC Bk N HDB .37e .4 112.10 89.07 1712 101.94 4011 104.81 100.41 -2.05 +.3 HECO pfU N HEpU 1.62 6.1 28.45 25.05 26.49 1 26.49 26.20 +.07 +.1 HFF Inc N HF 1.80e 19 51.74 32.99 162 44.28 1074 46.00 43.81 -.32 -9.0 HL Acqui n Q HCCH 10.47 9.51 7 9.59 8 9.60 9.53 -.06 +.4 HL Acq un Q HCCHU 10.43 10.05 10.38 3 10.40 10.38 -.05 +3.1 HMG A HMG 16.33 8.94 1 14.61 11 15.00 14.40 +.41 +17.0 HMN Fn Q HMNF 19 21.90 16.80 7 21.00 10 21.01 20.70 +.15 +9.9sHMS Hldgs Q HMSY 59 31.28 11.01 403 30.61 4786 31.28 28.89 +1.71 +80.6 HNI Corp N HNI 1.18 2.7 21 45.40 31.16 82 43.26 564 43.73 42.42 +.58 +12.2 HP Inc N HPQ .56f 2.3 9 24.75 18.36 5333 23.99 29525 24.32 23.28 +.65 +14.2tHSBC N HSBC 1.50e 3.2 55.89 46.23 1721 46.39 5943 47.32 46.19 -.80 -10.2 HSBC prA N HSBCpA 1.55 5.9 26.62 25.52 34 26.15 297 26.15 26.01 +.12 +1.3 HTG Mol h Q HTGM 5.83 1.59 429 3.58 4341 3.78 2.80 +.78 +76.4 HV Bcp n Q HVBC .50e 18.50 13.75 1 14.88 2 15.47 14.79 -.27 -2.2 HabitRest Q HABT 89 15.70 8.10 289 15.20 1941 15.40 14.60 +.50 +59.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 55

sHackettGp Q HCKT .34f 1.8 23 19.33 13.24 311 18.91 945 19.33 17.65 +.92 +20.4sHaemonet N HAE 92 108.37 39.92 318 99.74 4074 108.37 95.84 +3.03 +71.7 Hailiang n Q HLG 88.92 8.82 29 82.18 159 82.22 80.81 +1.35 +81.8 HainCels lf Q HAIN 44.37 25.41 856 28.09 4900 30.42 28.00 -1.35 -33.7tHalconRs n N HK 9.07 3.56 4838 4.05 29807 4.10 3.56 +.01 -46.5 HalladorE Q HNRG .16 2.5 7 7.98 4.79 32 6.46 237 7.12 6.31 -.51 +6.1 Hallibrtn N HAL .72 1.7 57.86 38.18 3927 41.94 27271 42.47 41.24 -.11 -14.2 HallmkFn Q HALL 11.83 8.62 9 10.60 96 11.06 10.21 +.20 +1.6 Halozyme Q HALO 38 21.48 11.41 1252 16.99 5241 18.16 16.91 -.13 -16.1 HamiltnBc Q HBK 16.20 14.00 3 14.55 3 14.95 14.55 -5.5 HamBchBr N HBB .34 1.4 41.00 20.97 12 23.85 181 25.47 22.97 -1.07 -7.2 HamilLa n Q HLNE .85 1.8 51 54.59 21.36 114 46.28 1258 48.34 41.86 -1.44 +30.8tHancJaf n Q HJLI 5.64 2.22 42 2.34 530 3.10 2.22 -.29 -55.3 HancFinOp N BTO 1.48 3.8 41.00 31.24 18 38.71 103 39.22 38.71 -.18 -1.6 HanJS N JHS .87e 6.4 15.12 12.97 16 13.54 71 13.56 13.50 +.02 -8.8 HanJI N JHI 1.45e 8.9 18.85 15.85 10 16.28 50 16.50 16.20 +.06 -7.0 HanPrmDv N PDT 1.08a 6.7 17.33 14.50 52 16.19 392 16.20 16.01 +.17 -5.5 HanPfEq N HPI 1.68 7.7 22.58 19.73 18 21.93 131 22.25 21.87 +.01 +2.4 HanPfd2 N HPF 1.68 7.9 22.55 19.39 24 21.31 166 21.57 21.26 +.05 -.8 HanPfd3 N HPS 1.47 8.0 19.33 16.80 38 18.44 200 18.64 18.38 +.05 -1.7 HanTxAdv N HTD 1.45 6.2 26.23 21.00 62 23.54 331 23.78 23.47 +.26 -4.5 HancWhit Q HWC .96 1.9 17 56.40 41.05 262 51.20 1675 51.85 50.05 +.85 +3.4 HancWht 45 Q HWCPL 1.49 5.8 26.67 25.00 1 25.50 12 25.77 25.47 -.14 -2.2 Hanesbds s N HBI .60 3.2 10 25.73 16.38 4949 18.62 26501 18.89 17.76 +.65 -11.0 HanmiFin Q HAFC .96 3.8 14 33.10 24.25 97 25.45 713 25.80 25.13 +.24 -16.1 HannArms N HASI 1.32 6.5 32 25.28 17.33 197 20.17 1382 20.24 19.45 +.72 -16.2 HanoverIns N THG 2.16 1.7 68 127.68 87.91 157 125.08 709 127.37 123.63 -.89 +15.7 HanovIns53 N THGA 1.59 6.3 25.90 25.02 2 25.31 62 25.40 25.28 -.06 -.1 Hanwha rs Q HQCL 21 9.25 5.40 51 8.30 325 8.39 8.15 +.03 +18.2 HarbrOne n Q HONE 60 20.19 15.92 34 18.50 154 18.59 18.01 +.47 -3.4 HarleyD N HOG 1.48 3.4 15 56.50 39.34 1129 43.25 8970 44.06 43.06 -.81 -15.0 Harmonic Q HLIT 5.33 2.80 240 5.18 1692 5.30 5.05 +.03 +23.2 HarmonyG N HMY .05 2.53 1.52 3308 1.63 9114 1.69 1.62 -.01 -12.8 HarrisCorp N HRS 2.28 1.4 29 170.54 116.62 543 163.26 2731 165.64 160.40 +.88 +15.3 Harsco N HSC .20m .8 63 26.75 15.35 272 24.65 1985 26.75 24.15 -.45 +32.2 HarteHk rs N HHS 12.16 7.27 18 7.59 55 9.84 7.56 -1.76 Hrt TotR n N HTRB 40.25 38.76 39.09 0 39.09 39.09 +.18 -2.4 HrtMuOp n N HMOP 42.46 39.53 39.70 0 39.70 39.70 -.03 -1.2 HartfFn42 N HGH 1.97 6.9 31.34 28.21 39 28.38 210 28.51 28.34 -.02 -3.0 HartfdFn N HIG 1.20f 2.3 18 59.20 49.67 1222 51.68 7138 53.07 51.34 -1.08 -8.2sHrvrdBio Q HBIO 6.60 2.65 358 6.45 3226 6.66 5.60 +.75 +95.5 HarvCapCr Q HCAP 1.14a 10.5 7 13.93 9.90 20 10.91 78 11.35 10.63 +.24 -.5 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 1 25.43 4 25.79 25.43 -.08 -.1 Hasbro Q HAS 2.52 2.6 60 107.58 79.00 619 97.82 3444 99.70 97.22 -1.71 +7.6 Haverty N HVT .72 3.3 22 27.23 17.70 48 21.50 349 21.85 20.65 +.40 -5.1 HavertyA N HVT/A .38a 1.8 16 27.10 18.00 21.30 1 21.30 20.55 +.30 -8.8 HawaiiEl N HE 1.24 3.6 24 38.72 31.72 339 34.67 2327 35.36 34.16 -.53 -4.1 HawHold Q HA .48 1.1 6 44.30 32.40 362 42.00 2119 42.15 40.54 +.85 +5.4 Hawkins Q HWKN .88 2.2 20 44.00 30.55 17 39.20 86 41.60 38.45 -2.20 +11.4sHawthornB Q HWBK .40 1.8 17 22.40 18.29 0 22.36 30 22.40 22.05 +.36 +12.0 HaymkAc n Q HYAC 9.85 9.50 9.80 759 9.82 9.76 +.03 +2.5sHaymkA un Q HYACU 10.35 9.88 2 10.40 105 10.40 10.21 +.10 +5.1 HaynesIntl Q HAYN .88 2.2 45.14 28.97 63 39.78 298 42.40 39.27 -1.32 +24.1 Hc2 Hldgs N HCHC 1.29 7.79 4.30 126 5.89 1093 6.50 5.59 +.26 -1.0 HlthCSvc Q HCSG .78f 1.9 56.20 35.04 418 40.96 2331 41.28 39.76 +.89 -22.3sHlthInsInn Q HIIQ 35 46.10 12.65 533 46.55 2155 46.85 42.00 +2.30 +86.6 HlthcrRlty N HR 1.20 4.0 48 34.26 26.09 491 30.09 3127 31.13 30.09 -.49 -6.3 HlthcreTr N HTA 1.22 4.4 54 31.87 24.06 850 27.96 6766 28.70 27.95 -.28 -6.9 HealthEqty Q HQY 99 83.34 40.21 241 82.48 1098 83.29 77.65 +4.17 +76.8 HlthStrm Q HSTM 1.00e 72 30.89 21.15 123 30.04 559 30.53 28.80 +1.04 +29.7 HrtlndEx Q HTLD .08 .4 21 25.22 17.38 292 19.62 1323 19.74 18.99 +.43 -15.9 HeartFn Q HTLF .56f .9 20 60.55 42.10 120 59.90 551 60.13 57.00 +.09 +11.6 HeatBio rs Q HTBX 7.89 1.09 133 2.06 748 2.22 2.05 -46.2 HebronTc n Q HEBT 3.75 1.45 2 1.51 17 1.66 1.51 -.14 -42.6tHeclaM N HL .01e .3 5.54 2.85 3788 3.03 20966 3.21 2.85 -.03 -23.7 Heico s N HEI .13 97.32 64.23 124 76.99 1136 77.75 75.27 +.91 Heico A s N HEI/A 51 79.00 55.80 57 65.65 321 66.25 63.60 +1.15 sHeidrkStr Q HSII .52 1.2 44.35 17.90 111 42.40 732 44.35 41.35 +.58 +72.7 HelenTroy Q HELE 14 119.25 81.10 198 110.30 998 115.25 109.85 -4.70 +14.5tHeliosM rs Q HMNY 9714.50 .06 169613 .05 1287481 .18 .05 -.02 -100.0 Helius Med n Q HSDT 13.20 7.47 45 9.11 199 9.74 9.07 +.03 +16.6 HelixEn N HLX 5 10.42 5.44 1263 9.43 7555 9.56 9.20 +.14 +25.1 HelmPayne N HP 2.80f 4.5 75.02 42.16 872 62.62 4858 62.70 59.51 +1.32 -3.1 HemisMda Q HMTV 13.95 10.50 87 13.00 187 13.10 12.15 +.95 +12.6 Hemisphrx rs A HEB .65 .28 43 .30 398 .30 .29 -.00 -14.5 HennesAd s Q HNNA .40 2.6 7 20.00 14.29 2 15.22 72 16.29 15.07 -.23 -8.0 HennCap n A HCAC 11.00 8.97 2 10.13 192 10.15 10.08 +.01 +3.4 HennCap wt A HCAC/WS HennCap un A HCAC/U 11.53 10.05 11.10 6 11.10 11.10 +.00 +7.0 HSchein s Q HSIC 30 92.64 62.56 1027 77.37 8891 85.51 77.12 -2.86 +10.7 Herbalif s N HLF 25 60.41 30.36 1539 57.45 7820 59.91 57.43 -1.55 HercHld n N HRI 72.99 35.89 249 52.44 1317 57.05 50.84 -3.20 -16.2 HercTGC N HTGC 1.24 9.2 11 13.97 11.55 817 13.44 2732 13.68 13.25 -.12 +2.4 HercTG 24 N HTGX 1.56 6.2 25.77 25.01 3 25.11 20 25.19 25.11 +.01 -2.0 HrtgeCo Q HTBK .44 3.0 17 18.10 12.76 177 14.71 954 15.03 14.25 -.15 -4.0 HrtgeFn Q HFWA .60 1.7 25 37.38 25.25 176 35.30 817 35.80 34.98 +.15 +14.6 HeritageIns N HRTG .24 1.6 98 19.15 8.85 191 14.64 1226 15.16 13.95 -.37 -18.8 HeritCryst Q HCCI 34 25.20 17.10 216 23.45 606 24.50 23.15 -.45 +7.8 HernTher h Q HRTX 42.90 14.40 693 38.70 3994 41.55 36.05 +2.10 +113.8 Hersha pfC N HTpC 1.72 7.0 25.87 23.82 1 24.65 1 24.65 24.45 +.18 -1.9 Hersha rs N HT 1.12 5.2 28 22.57 16.60 190 21.51 1242 21.96 21.48 -.30 +23.6 Hersha pfD N HTpD 1.63 7.0 25.94 22.61 7 23.34 58 23.52 23.13 -5.4 Hersha pfE N HTpE 26.30 22.66 3 23.95 31 23.98 23.12 +.46 -3.2 Hershey N HSY 2.89f 3.0 21 115.82 89.10 634 97.70 4991 100.27 96.76 -1.46 -13.9 HertzGl N HTZ 27.27 13.40 3165 19.50 45126 20.35 15.56 +3.59 -11.8tHerzfldCrb Q CUBA .12e 7.54 6.53 6 6.58 49 6.61 6.51 -.02 -8.0 HeskaCorp Q HSKA 60 111.34 56.59 28 97.90 280 105.00 95.52 -4.76 +22.1 Hess N HES 1.00 1.6 71.14 37.25 2881 64.27 28188 68.31 63.56 -2.03 +35.4 Hess pfA N HESpA 79.62 48.24 38 71.56 157 75.22 71.04 -2.28 +23.6 HessMidP n N HESM 1.38f 6.0 22 23.34 18.32 42 22.92 220 23.00 22.13 +.21 +15.7 HP Ent n N HPE .45e 2.8 13 19.48 12.82 5035 15.85 24120 16.29 15.78 -.13 +10.4 Hexcel N HXL .60f .9 24 73.42 51.92 714 68.63 2293 70.15 68.44 -.37 +11.0 Hexindai n Q HX .40p 17.00 8.06 28 8.22 176 9.24 8.12 -.92 -25.6 Hi-Crush N HCLP 1.67e 12.2 15 16.65 7.25 1962 13.75 10019 13.85 12.65 +.50 +28.5 Hibbett Q HIBB 13 29.50 9.40 543 24.25 1965 24.60 23.05 +.10 +18.9 HighPtRs N HPR 7.60 2.66 2771 5.07 14305 6.55 4.85 -1.40 -1.2 HighlFlR n N HFRO 16.60 15.00 65 15.70 402 16.00 15.66 -.03 +1.3 HighSenLn Q SNLN .79 4.3 18.41 18.04 223 18.22 1287 18.23 18.18 +.01 +.2tHighpwrInt Q HPJ 4 5.90 2.61 12 3.16 134 3.35 2.61 +.21 -14.7 HghwyH Q HIHO .40e 10.0 6.55 3.30 10 4.00 52 4.05 3.90 +.01 -4.8 HighwdPrp N HIW 1.85 3.7 26 53.34 41.34 320 49.41 2312 50.32 49.34 -.76 -2.9 Hill Intl N HIL 6.11 4.25 132 5.70 317 5.75 5.45 +.20 +4.6sHill-Rom N HRC .80 .8 25 96.47 71.91 286 95.00 2346 96.47 93.41 +.62 +12.7 HillenInc N HI .83 1.6 25 52.80 34.65 160 51.85 991 52.70 51.60 -.35 +16.0 HillmCT pf A HLMp 2.90 9.6 36.78 26.41 2 30.15 23 30.50 30.00 -.35 -12.2tHilltopH N HTH .28 1.4 11 28.32 20.46 227 20.74 1711 21.20 20.46 -.14 -18.1tHilGrVa n N HGV 47.75 31.58 1305 31.57 9131 34.08 31.48 -2.31 -24.7 Hilton N HLT .60 .8 38 88.11 60.54 3271 75.65 18072 78.26 75.39 -2.38 -5.3 HimaxTch Q HIMX .10e 1.5 45 13.95 5.97 1493 6.56 10206 6.82 6.41 +.10 -37.0 HingmSv Q HIFS 1.40f .6 19 242.00 174.70 0 220.25 4 220.25 216.10 -.45 +6.4 Histogenics Q HSGX 3.35 1.60 174 2.44 810 2.47 2.25 +.03 +19.0 HoeghLP N HMLP 1.76f 9.8 11 19.85 15.33 72 17.90 770 18.10 17.25 -.10 -4.0 Hoegh pfA N HMLPpA 2.19 8.6 27.42 25.02 9 25.36 189 25.84 25.32 +.12 -5.8 HollyEngy N HEP 2.64f 8.1 15 36.02 26.09 1451 32.59 2526 34.00 30.47 +1.86 +.3 HollyFront N HFC 1.32 1.9 17 83.28 27.04 2016 69.02 14170 70.49 67.02 +1.37 +34.8 Hollysys Q HOLI .12e .5 11 28.35 17.90 188 23.45 854 24.00 22.53 +.63 +5.3 Hologic Q HOLX 45.09 35.10 1130 40.66 8837 42.38 40.58 -1.45 -4.9 HomeBLA Q HBCP .76f 1.7 20 48.47 34.12 7 44.95 70 46.06 42.82 -.90 +4.0 HomeBcs s Q HOMB .48f 2.0 22 25.89 20.82 422 23.51 2268 23.71 22.99 +.38 +1.1 HomeDp N HD 4.12 2.1 26 207.61 146.89 2857 196.30 15235 199.74 195.11 +.66 +3.6sHmFdB LA Q HFBL .56f 1.7 20 34.49 26.00 2 33.75 4 34.49 33.75 +.35 +20.0 HomeStreet Q HMST 28 32.60 24.00 55 30.10 391 30.20 29.20 +.65 +4.0 HometBk n Q HMTA .16 1.2 15.79 10.60 3 13.55 3 14.00 13.50 -.09 +21.3 HomeTrBc Q HTBI 29 29.85 22.30 25 29.70 109 29.85 29.00 +.55 +15.3tHomolMd n Q FIXX 24.40 15.88 70 15.54 346 17.35 15.37 -1.21 -16.7 Honda N HMC .84e 2.8 37.29 27.36 924 30.09 3712 30.79 29.96 -.57 -11.7 HonwllIntl N HON 2.98 1.9 72 165.13 134.50 1541 153.09 10655 156.48 152.53 -1.95 -.2 HookerFu Q HOFT .56 1.2 17 52.75 35.90 57 45.30 258 46.40 44.50 +.60 +6.7 HopeBcp Q HOPE .56f 3.3 15 19.86 15.10 411 17.19 2463 17.43 16.90 +.11 -5.8sHopFedBc Q HFBC .28f 1.6 22 17.50 13.51 4 17.00 14 17.75 16.62 +.31 +20.6 HorMan N HMN 1.14 2.5 27 47.65 33.85 68 44.80 324 44.93 43.65 +.85 +1.6 HorizBcp s Q HBNC .40 1.9 19 22.13 16.67 29 20.87 205 21.32 20.60 +.03 +12.6 HorizGbl n N HZN 36 18.73 5.13 431 7.64 3028 8.18 6.64 +.95 -45.5sHorizPhm Q HZNP 21.10 11.17 1846 20.95 14059 21.10 17.42 +2.98 +43.5 HorizTFn Q HRZN 1.20 10.6 11 11.88 9.66 84 11.32 400 11.40 11.05 +.32 +.9 HorizFn22 n N HTFA 26.00 25.26 1 25.58 7 25.66 25.51 +.00 +.7 Hor OEXcc Q QYLD 2.26e 9.0 25.50 22.67 112 25.06 586 25.23 24.91 +.17 +2.2 HorzDAX Q DAX .60m 2.1 34.00 28.07 5 28.20 9 29.44 28.20 -1.00 -10.7sHorzSPCvC N HSPX 2.52e 3.7 53.15 46.37 3 51.57 26 53.15 51.57 -.15 +2.5 HorGKWld N KLDW 35.73 30.63 4 33.92 34 34.53 33.89 -.57 +1.3 Horz Saba n N CEFS 23.00 19.87 2 20.11 41 20.23 20.08 -6.0 HrzProSp n N FANZ 23.62 20.25 1 23.11 6 23.38 23.11 -.09 +3.7 Hormel s N HRL .75 2.0 23 38.00 29.75 1092 37.09 7329 37.37 36.78 +.07 +1.9 Hornbeck N HOS 5.35 2.26 198 4.61 789 4.63 4.01 +.49 +48.2sHortonwks Q HDP 22.00 14.15 2821 21.73 13622 22.20 16.84 +4.74 +8.1 HospPT Q HPT 2.12 7.6 11 31.27 23.83 447 27.97 2849 28.50 27.53 -.30 -6.3 HostHotls N HST 1.00a 4.9 17 22.47 17.26 8288 20.27 51757 21.75 20.14 -1.36 +2.1 HostessBr n Q TWNK 21 15.41 11.00 2026 11.73 14457 14.51 11.41 -2.69 -20.8tHoughMH Q HMHC 12.25 5.10 539 5.70 3854 5.80 5.10 -.10 -38.7 HoulihnL n N HLI 1.08 2.2 19 53.20 34.41 415 48.21 1501 48.62 47.16 +.23 +6.1 HstnAEn A HUSA .64 .22 189 .24 1116 .25 .23 +.00 -28.2 HoustWC Q HWCC .12m 1.5 9.32 4.70 29 8.10 193 9.00 7.75 +.20 +12.5tHovnEn pf A Q HOVNP 8.47 5.25 5.25 3 5.75 5.25 -.50 -30.0 HovnanE N HOV 3.41 1.51 647 1.64 4418 1.76 1.55 +.05 -51.0 HowardBcp Q HBMD 26 24.20 15.70 23 16.15 104 17.00 16.10 -.30 -26.6 HHughes N HHC 27 142.36 114.28 233 128.89 1979 136.55 126.91 -6.89 -1.8 HuanPwr N HNP 2.45e 9.2 31.03 23.64 47 26.61 205 28.18 26.61 -1.63 +6.4 HuazhuGr Q HTHT 28 49.60 24.08 1465 33.88 7553 35.07 32.41 +.78 -6.2 HubGroup Q HUBG 29 56.60 33.55 249 51.90 1682 54.05 51.65 -.95 +8.4 Hubbell N HUBB 3.08 2.6 21 149.03 100.55 187 117.92 1541 120.14 116.73 -1.64 -12.9 HubSpot N HUBS 143.00 65.70 411 130.65 2281 132.25 120.00 +9.95 +47.8 HudBayM g N HBM .02 7 10.25 4.75 283 5.10 1714 5.23 4.90 +.05 -42.0 HudsonGbl Q HSON .20 11.4 2.44 1.29 1 1.76 320 1.77 1.70 +.06 -21.8 HudsPacP N HPP 1.00 3.0 27 36.06 28.25 602 33.46 3329 34.70 33.45 -.54 -2.3tHudsonTc Q HDSN 31 10.40 1.58 1257 1.83 4568 2.16 1.58 -.05 -69.9 HugotnR N HGT .09e 14.8 2 1.90 .52 14 .61 415 .65 .60 -.03 -56.4sHumana N HUM 2.00f .6 27 327.50 231.90 380 325.04 2176 327.50 320.61 +.93 +31.0 HuntCoFn N HCFT .40m 11.4 5 4.95 2.55 337 3.47 795 3.49 3.17 +.11 -13.3 HuntJB Q JBHT .96 .8 18 131.74 89.81 669 121.11 2540 123.48 119.95 +.30 +5.3sHunterMar Q HUNT 9.92 9.68 9.85 416 9.92 9.82 -.05 +.9 HuntBncsh Q HBAN .56f 3.5 17 16.60 12.14 8237 15.84 42827 16.21 15.63 +.11 +8.8 HuntBcs pf Q HBANO 1.56 6.0 28.68 25.75 16 26.20 84 26.43 26.16 -.23 -6.9 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 1 25.57 10 25.67 25.55 -.08 -1.8 HuntgUSEq N HUSE 1.86e .6 41.49 37.35 15 40.38 80 41.05 40.17 -.27 +5.3 HuntgtnEco N HECO .47e .2 44.87 39.67 43.48 1 43.48 43.31 +.19 +4.3 Str 7handl n Q HNDL 25.98 23.65 1 24.28 117 24.29 24.22 +.08 -3.1 HuntgtnIng N HII 2.88 1.2 22 276.69 201.91 279 237.85 1385 240.09 231.67 +1.89 +.9 Huntsmn N HUN .65 2.0 11 36.09 24.51 1647 31.76 8561 33.00 31.72 -.70 -4.6 Hurco Q HURC .44 1.0 17 50.50 32.95 10 43.05 45 45.10 42.78 -1.10 +2.3sHuronCon Q HURN 48.45 29.53 143 48.05 698 48.55 46.10 +1.65 +18.8 HutChMd n Q HCM 42.25 22.90 46 32.90 460 33.00 30.64 +1.11 -16.5 HuttigBld Q HBP 7.75 3.50 67 5.04 200 5.15 4.86 -.10 -24.2 Huya n N HUYA 50.82 15.25 2125 32.19 9665 32.96 30.13 +.62 +100.4 Hyatt N H .60 .8 36 84.89 55.70 495 77.68 2884 79.56 77.40 -.66 +5.6 Hydrognc Q HYGS 12.00 4.95 29 6.20 163 6.29 5.75 +.25 -44.1 HyreCar n Q HYRE 6.50 2.58 87 2.98 413 3.40 2.94 -.37 -41.6tHysterYale N HY 1.24f 2.1 15 93.90 59.10 35 58.97 213 63.19 58.47 -3.34 -30.8I -:I-AMCap n Q IAM 11.94 9.75 0 10.05 59 10.14 10.05 -.10 +1.8 I-AMCap rt Q IAMXR .52 .21 .35 54 .37 .35 -.00 +16.3 i3 Vert n Q IIIV 19.50 13.79 411 15.25 709 16.86 14.50 +.18 -16.9sIAC Inter Q IAC 1.36 .7 73 183.77 100.57 2034 193.00 8021 195.27 151.60 +40.29 +57.8 IAMGld g N IAG 1.52f 30.8 82 7.25 4.80 3775 4.93 13239 5.58 4.90 -.63 -15.4 ICAD Q ICAD 4.89 2.80 49 2.90 294 3.65 2.87 -.03 -15.7 ICC Hld n Q ICCH 71 18.00 14.54 1 15.01 5 15.13 15.01 -.19 -7.7 ICF Intl Q ICFI .56 .7 23 80.70 41.10 50 76.10 828 79.40 74.00 -1.95 +45.0 ICICI Bk N IBN .16e 1.7 11.26 7.61 6169 9.51 41996 9.89 9.05 +.57 -2.3sICU Med Q ICUI 313.20 164.00 509 292.40 1496 321.70 281.85 -.95 +35.4 IClickInt n Q ICLK 11.40 5.03 132 6.15 743 6.17 5.51 +.51 -32.0 ID Syst Q IDSY 8.05 5.37 0 6.94 35 6.97 6.04 +.76 IdexxLab s Q IDXX 73 252.49 146.09 281 243.52 2203 249.18 240.56 +.88 +55.7 IDT Cp N IDT 1.00f 19.3 16.48 4.82 84 5.19 938 5.45 5.18 -.11 -51.0 IEC Elec A IEC 6.80 3.42 84 5.58 827 5.73 4.77 +.27 +35.4sIES Hldgs Q IESC 27 20.25 14.05 21 19.15 205 20.25 18.85 +.30 +11.0 IF Bancp Q IROQ .20f .8 28 25.04 19.10 1 24.29 1 24.30 24.26 -.08 +23.5 IFresh n Q IFMK 18.00 1.69 49 2.94 8192 4.74 2.22 +.74 -77.4sIHS Mark Q INFO 31 54.41 42.40 779 53.79 4524 54.41 52.98 +.84 +19.1 II-VI Q IIVI 29 53.08 34.05 534 45.25 4533 46.50 39.00 +6.35 -3.6 ILG Inc Q ILG .70 2.1 39 35.00 24.38 543 34.00 3928 34.72 33.99 -.38 +19.4 IMV Inc n Q IMV 7.21 4.50 9 5.09 24 5.10 4.75 +.11 -26.1tING N ING .14e 1.0 20.58 14.14 5010 13.76 11881 14.97 13.69 -.93 -25.5 ING 6.125 N ISG 1.53 6.0 26.37 25.20 10 25.62 67 25.74 25.62 -.02 +.3 ING 6.375 N ISF 1.59 6.1 26.40 25.40 68 25.86 413 25.89 25.76 +.06 +.6sINTLFCStn Q INTL 18 57.00 33.11 36 54.85 209 57.00 53.31 -.49 +29.0 ION Geo rs N IO 32.45 4.26 164 16.75 1445 18.00 15.35 -1.25 -15.2 IPG Photon Q IPGP 26 264.11 161.05 481 162.47 3617 175.24 161.77 -7.99 -24.1 iPass Q IPAS .89 .25 716 .30 5132 .41 .25 -.07 -43.1 iPicEnt n Q IPIC 17.00 5.91 5 6.99 45 7.74 6.16 +.04 -53.8 IQ M Ins n N MMIN 29.89 24.66 1 24.82 1 24.82 24.82 -.05 -1.6 IQ HdgMult N QAI 33.13 29.42 84 30.59 413 30.73 30.53 -.07 +.5 IQ Hedge N MCRO 27.20 25.64 0 26.19 6 26.31 26.10 -.11 -1.4 IQ HdgLgS N QLS 24.53 20.92 1 22.10 18 22.29 22.10 -.10 +.9 IQ US Lg n Q CLRG .08e 27.80 24.16 4 25.85 3036 26.34 25.80 -.13 +2.2 IQ Ch SC n N CSML 29.96 23.89 60 28.93 268 29.30 28.77 +.03 +3.1 IQ HdgEv N QED 22.00 20.76 21.44 3 21.47 21.41 +.13 +2.6 IQ HiYlVl n N HYLV 25.58 23.73 24.26 2 24.27 24.25 +.05 -3.5 IQ CorePl n N AGGP 20.27 18.45 44 19.16 237 19.38 19.07 -.02 -4.0 IQ CoreBd n N AGGE 19.86 18.22 4 18.62 39 18.64 18.57 +.02 -4.9 IQ GTAA N QGTA 25.44 23.26 14 23.95 19 24.21 23.94 -.23 -1.9 IQ 50HJpn N HFXJ 23.96 19.89 21.59 1 21.62 21.43 -.10 -4.3 IQ 50HgEur N HFXE 21.45 19.16 2 19.60 7 20.01 19.57 -.34 -3.6 IQ 50HIntl N HFXI 22.80 20.05 8 20.78 104 21.23 20.76 -.33 -4.0sIQ RealRtn N CPI 28.21 27.17 28 27.87 42 28.21 27.83 +.03 +1.6 IQUSReSC N ROOF 1.43e 5.4 27.77 22.60 3 26.45 93 26.79 26.35 -.29 +.5 IQMrgArb N MNA 31.92 30.25 57 31.18 514 31.32 31.03 -.02 +.4 IQ AgriSC N CROP .41e 1.3 35.99 31.64 1 32.00 4 32.60 32.00 -.40 -8.4 IQ GlbRes N GRES .10e .4 29.30 26.13 12 26.88 71 27.22 26.82 -.16 -5.9 IQIYI n Q IQ 46.23 15.30 7507 29.40 51908 30.77 28.47 +.90 +89.1 IQVIA Hldg N IQV 15 125.35 87.45 484 121.15 3808 123.52 120.42 -1.99 +23.7tIRSA N IRS 32.97 16.51 95 16.65 448 18.75 16.41 -1.74 -43.8 IRSA Prop Q IRCP 1.86e 6.4 64.68 27.29 17 29.10 31 34.12 28.26 -3.40 -48.5 IRhythm n Q IRTC 90.40 42.33 216 83.89 1470 86.14 81.00 -.61 +49.7 iRobot Q IRBT 37 107.08 55.77 410 86.50 3362 88.49 81.55 +4.76 +12.8tiShGold N IAU 13.11 11.58 13235 11.61 48123 11.67 11.58 -.03 -7.2 iShGSCI N GSG 18.31 13.93 492 17.02 2581 17.40 16.95 -.18 +4.5 iSAstla N EWA 1.01e 4.5 24.19 21.54 1719 22.48 6218 23.01 22.42 -.24 -3.0 iSAstria N EWO .37e 1.6 27.41 22.25 28 22.53 2915 23.82 22.43 -1.04 -8.6 iShBelg N EWK .51e 2.6 23.00 19.45 11 19.64 27 20.26 19.60 -.51 -6.6 iShBrazil N EWZ .67e 2.0 47.85 30.98 41253 33.84 146720 37.62 33.73 -3.71 -16.3 iShCanada N EWC .48e 1.7 30.60 26.91 1664 28.78 9542 29.43 28.70 -.46 -2.9 iShEMU N EZU .86e 2.1 47.13 40.28 19417 40.63 30571 42.26 40.50 -1.35 -6.3 iSFrance N EWQ .58e 1.9 33.73 29.16 2418 30.42 6443 31.64 30.34 -.97 -2.6 iShGerm N EWG .60e 2.0 35.87 29.32 3499 29.72 12545 30.91 29.63 -.97 -10.0 iSh HK N EWH .61e 2.5 26.93 23.79 3880 24.27 19730 24.72 24.00 +.31 -4.5tiSh SKor N EWY .65e 1.0 79.07 64.86 3433 64.71 10546 66.88 64.61 -1.25 -13.6 iShMexico N EWW .78e 1.6 57.82 43.55 6530 49.62 21787 53.06 49.37 -2.27 +.7 iShNeth N EWN .66e 2.1 34.09 29.99 407 30.70 1368 31.76 30.62 -.95 -3.2 iSPacxJpn N EPP 1.66e 3.6 50.34 44.78 133 45.90 770 46.90 45.77 -.16 -4.0 iShSoAfr N EZA 1.02e 1.8 76.53 53.17 843 56.01 2541 60.26 55.64 -3.56 -20.0 iShSpain N EWP .99e 3.3 36.38 29.62 1267 29.81 2559 31.16 29.75 -1.16 -9.0 iSSwedn N EWD .76e 2.4 36.71 29.81 120 31.14 506 32.05 31.03 -.77 -8.1 iShSwitz N EWL .75e 2.2 37.84 31.94 506 34.03 2237 34.74 34.03 -.58 -4.4 iShFrntr100 N FM .30e 1.0 36.19 27.95 155 28.80 875 29.86 28.67 -.77 -13.0 iShGlHiY bt A GHYG 2.09e 4.3 51.63 48.61 31 48.96 140 49.33 48.95 -.27 -3.0 iShxUSH bt A HYXU .92e 1.8 57.19 51.35 5 51.56 70 52.56 51.49 -.65 -5.3 iShEMCBd bt A CEMB 2.28 4.7 51.78 47.96 8 48.20 44 48.62 47.99 -.27 -5.8 iShEMkHY N EMHY 3.98 8.8 51.12 44.85 61 45.27 302 46.57 45.21 -1.29 -9.4 iShAsiaPDv N DVYA 2.29e 5.1 51.42 44.06 2 44.97 19 45.75 44.87 -.36 -10.2 iShEmMDv N DVYE 1.83e 4.6 46.11 38.46 33 39.43 370 40.82 39.34 -1.39 -5.7tiShGblSilv N SLVP .29e 3.1 12.00 9.25 66 9.27 250 9.56 9.25 -.29 -14.4 iShGblEnP N FILL .59e 2.6 24.50 18.08 13 22.90 46 23.51 22.84 -.21 +6.3 iShGblAgri N VEGI .55e 1.9 31.00 26.69 2 28.82 7 29.50 28.82 -.43 -1.8 iShMsciWld N URTH 1.57e 1.8 94.23 80.75 20 89.44 71 91.00 89.30 -.84 +1.5 iShEMAsia Q EEMA 1.23e 1.8 81.27 66.30 15 68.86 171 70.14 68.28 -.22 -6.6 iShEMktSC N EEMS .89e 1.9 57.36 46.72 42 47.42 126 48.81 47.35 -1.29 -10.7tiShEMkBd N LEMB .42e 1.0 50.78 43.94 969 43.51 1455 45.46 43.36 -1.90 -9.7 iShWldMnV N ACWV 1.93e 2.3 88.22 79.94 114 85.27 1152 86.09 85.21 -.48 +1.1 iSEMMnVol N EEMV 1.15e 2.0 65.55 56.37 645 58.82 2008 59.71 58.56 -.41 -3.2 iShJpnSC N SCJ 1.81e 2.4 85.34 71.61 87 75.93 859 77.32 75.78 -1.43 -4.8 iShThai N THD 1.88e 2.1 103.71 78.41 326 87.70 786 89.94 87.04 -1.37 -5.2 iShIsrael N EIS .81e 1.5 54.66 46.67 5 53.52 39 54.21 53.32 +.30 +4.3 iShChile N ECH .71e 1.6 56.53 42.73 532 45.19 2017 47.37 44.85 -2.31 -13.4 iShBRIC N BKF .54e 1.3 50.94 39.66 22 41.53 273 42.55 41.39 -.67 -6.7 iShsUSA N EUSA .67e 1.2 59.06 50.11 15 58.04 57 58.58 57.91 -.12 +4.7tiShTurkey Q TUR 1.10e 5.1 47.13 24.90 13289 21.42 19254 26.56 19.65 -5.55 -50.7 iShSilver N SLV 17.14 14.35 6273 14.41 23092 14.59 14.38 -.09 -9.9 iShS&P100 N OEF 1.92e 1.5 127.67 107.44 497 125.99 1491 127.26 125.58 -.07 +6.2 iShMrnLV N JKF 2.46e 2.3 112.57 95.29 4 105.66 24 107.21 105.56 -.62 +.1tiShIntTBd s Q IGOV 201.98 48.33 122 48.23 361 48.74 48.14 -.33 -3.4 iShMrnLG N JKE 1.20e .7 183.69 141.15 9 179.95 88 181.59 178.84 +1.00 +15.0 iShNewZea Q ENZL 2.01e 4.3 51.06 44.71 16 46.91 70 47.61 46.76 -.54 -1.2tiSh1-3yITB Q ISHG .20e .2 87.67 81.46 6 80.98 18 82.04 80.93 -.87 -3.8 iShMrnLC N JKD 2.24e 1.4 167.90 146.62 14 162.59 64 164.32 162.19 -.90 +2.3 iShBrazSC N EWZS .40e 3.1 18.14 12.00 19 12.77 177 14.35 12.77 -1.53 -21.6 iShIntlPfd N IPFF .96e 5.5 19.76 17.15 6 17.48 73 17.79 17.44 -.20 -6.3siShSPTUS s N ITOT 65.77 55.13 556 65.15 3701 65.77 65.01 +.01 +6.6 iShSTNtMu N SUB .86 .8 106.40 104.31 147 105.11 398 105.18 105.06 -.05 +.2 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 12 111.09 46 111.18 110.75 +.27 -1.8 iShSelDiv Q DVY 3.03e 3.0 102.32 90.47 239 99.76 1599 100.35 99.61 -.26 +1.2 iShGTimb Q WOOD .94e 1.3 83.88 61.04 13 75.09 238 76.00 74.96 -.57 +5.6 iShTIPS N TIP 1.69e 1.5 115.26 111.01 710 111.88 5733 112.03 111.18 +.50 -1.9 iShEurFn Q EUFN .74e 3.7 25.85 19.86 1881 20.02 4005 20.77 19.95 -.67 -14.1 iShAsiaexJ Q AAXJ 1.30e 1.8 83.52 69.03 621 71.34 5074 72.79 71.08 -.21 -6.5 iShChinaLC N FXI .87e 2.0 54.00 41.23 29327 42.77 103695 43.61 41.69 +.63 -7.4 iShTransp N IYT 1.70e .9 206.73 162.38 114 199.56 736 202.53 198.25 -.24 +4.1 iShChinaSC N ECNS 1.73e 3.6 56.49 45.00 1 48.56 20 49.16 47.44 -.42 -3.9 iSCorSP500 N IVV 4.38e 1.5 288.69 243.45 3290 285.07 17232 288.02 284.36 -.48 +6.0 iSMornMC N JKG 2.32e 1.2 194.94 166.17 6 188.67 39 191.19 187.17 -1.17 +1.6 iShEMInfr Q EMIF .93e 3.3 35.28 27.44 4 28.42 10 29.22 28.42 -.76 -13.6 iShGClnEn Q ICLN .33e 3.8 10.08 8.58 60 8.74 262 9.00 8.74 -.23 -6.2 iShUSAgBd N AGG 2.65e 2.3 110.66 105.00 4136 106.23 15113 106.36 105.80 +.26 -2.8 iShEMkts N EEM .59e 1.4 52.08 42.15 86602 43.19 224093 44.55 43.05 -1.02 -8.3 iShACWX Q ACWX 1.00e 2.1 53.74 46.32 647 47.17 3758 48.40 47.05 -.94 -5.6 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 4766 115.36 27932 115.75 115.03 -.15 -5.1 iSh ACWI Q ACWI 1.43e 2.0 77.54 66.15 2171 72.65 7619 73.90 72.45 -.72 +.8 iSKokusai N TOK 1.60e 2.4 69.65 60.17 2 66.15 5 67.17 66.15 -.43 +2.3 iShCorUSTr N GOVT .33 1.3 25.60 24.26 974 24.57 5913 24.60 24.41 +.13 -2.0 iSEafeSC Q SCZ 1.51e 2.4 69.19 58.95 783 61.70 5939 62.98 61.58 -1.13 -4.3 iSGblTelcm N IXP 2.31e 4.1 62.55 53.47 27 56.12 86 57.01 55.81 +.08 -7.3 iShEMBd Q EMB 5.27e 5.0 117.46 105.17 7195 106.37 19337 108.39 106.08 -1.94 -8.4 iShGblTech N IXN 1.10e .6 174.94 135.10 57 170.76 450 173.50 170.07 -.02 +11.1 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 22 50.68 37 50.83 50.55 -.08 -4.1 iSMrnMCG N JKH .59e .3 229.36 180.50 1 226.76 15 228.42 225.24 +2.03 +12.0 iShIndones N EIDO .35e 1.5 30.61 21.90 1501 24.00 4607 24.72 23.79 -.16 -15.6 iSSP500Gr N IVW 2.03e 1.2 172.69 138.20 424 170.79 3594 172.62 170.29 +.12 +11.8 iShNYMun s N NYF 56.36 54.26 16 54.64 127 54.69 54.46 +.10 -2.1 iShGblHcr s N IXJ 61.56 53.45 72 59.95 793 60.71 59.75 -.47 iShGnmaBd Q GNMA .75e 1.5 50.11 47.84 4 48.49 34 48.49 48.21 +.13 -2.0 iShGblFin N IXG 1.28e 1.9 76.01 63.00 11 65.76 129 67.39 65.63 -.95 -6.0 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 391 86.79 1063 87.80 86.61 -.23 +4.7 iSSPGlbEn N IXC 1.01e 2.7 39.50 30.55 150 36.83 2109 37.84 36.57 -.34 +3.6 iShCalMn s N CMF 59.75 57.68 53 58.50 273 58.52 58.35 +.05 -1.1 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 15 50.07 87 50.13 49.73 +.27 -2.3 iShUSASize N SIZE 1.26e 1.5 88.35 75.90 4 86.56 20 87.41 86.56 -.31 +3.2 iSGblInfra N IGF 1.27e 2.9 46.80 41.66 105 43.11 847 43.87 43.09 -.42 -4.7 iShNANatR N IGE .85e 2.3 38.33 30.59 89 36.35 509 37.10 36.16 -.23 +2.6 iSh JPXNik N JPXN 70.78 58.84 1 61.87 8 63.41 61.87 -1.25 -4.7 iShUSAVal N VLUE 1.49e 1.7 89.40 73.08 423 86.12 1552 87.18 85.86 -.41 +3.0 iShLatAm N ILF .60e 1.9 39.54 28.68 4519 30.98 10444 33.68 30.84 -2.49 -9.3 iShUSAMo N MTUM .81e .7 115.33 90.67 389 113.83 3281 114.80 111.08 +.78 +10.4 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 13 161.96 62 163.94 161.87 -.88 +1.5 iShPhilpns N EPHE .20e .6 40.19 28.80 254 32.73 985 33.50 32.62 -.40 -15.7 iSSP500Val N IVE 2.14e 1.9 121.12 103.71 732 114.15 3729 115.62 113.84 -.58 -.1 iShNMuBd N MUB 2.59 2.4 111.66 107.56 626 108.85 2763 108.92 108.55 +.12 -1.7 iShUKSC bt A EWUS 1.38e 3.3 46.20 39.20 1 41.66 3 42.34 41.16 -.91 -4.5 iSRTop200V N IWX 1.17e 2.2 55.82 48.02 12 52.60 78 53.25 52.44 -.14 +.3 iShIntlDev N WPS 1.16e 3.1 42.27 37.12 114 37.48 135 38.53 37.38 -.70 -5.1 iShAsia50 N AIA 1.02e 1.6 72.96 58.62 37 62.32 207 63.85 61.91 +.16 -5.6 iSh20 yrT N TLT 3.05 2.5 129.57 116.09 8058 120.66 30390 121.05 118.57 +1.44 -4.9 iSRTop200G N IWY .82e 1.0 82.95 65.31 30 82.00 195 82.88 81.81 +.14 +12.1 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 4328 102.37 17524 102.50 101.54 +.65 -3.0siShRTop200 N IWL 1.02e 1.6 66.35 55.62 27 65.60 59 66.35 65.52 -.16 +6.7 iShIntSelDv N IDV 1.51e 4.3 35.93 31.67 393 32.47 2069 33.19 32.38 -.43 -3.9 iSh1-3yTB Q SHY .52 .6 84.72 83.04 1497 83.25 5677 83.26 83.09 +.13 -.7 iS Eafe N EFA 1.66e 2.5 75.27 65.86 28625 66.74 83975 68.54 66.61 -1.38 -5.1 iShGerSC bt A EWGS .69e 1.1 70.42 55.04 3 61.55 23 62.99 61.03 -1.05 -4.3 iShEurRE Q IFEU 1.46e 3.7 42.63 37.90 4 39.28 9 40.05 39.18 -1.01 -4.6 iSRusMCV N IWS 1.59e 1.8 92.95 81.56 263 89.95 1540 91.08 89.88 -.58 +.9 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 10 60.13 53 60.27 59.80 +.01 -7.2siSRusMCG N IWP 1.02e .8 132.79 106.74 195 131.45 784 132.79 130.36 +.92 +9.0 iShIntlRE Q IFGL 1.48e 5.1 31.77 28.31 49 28.77 382 29.46 28.73 -.58 -4.1 iShEuroSC Q IEUS 1.08e 1.9 62.36 52.74 31 55.59 197 56.75 55.18 -.78 -3.9 iShNorC bt A ENOR .58e 2.1 29.21 24.04 1 27.39 124 28.19 27.39 -.27 +6.2 iShRusMid N IWR 2.85e 1.3 220.02 188.02 115 217.43 799 219.65 217.12 -.14 +4.5 iShMrnSC N JKJ 1.78e 1.0 185.03 153.97 2 181.62 11 183.58 181.16 -.54 +4.3 iShIreland N EIRL .55e 1.2 50.12 42.91 8 45.21 56 47.02 45.05 -1.54 -5.8siSCorSPMid N IJH 1.89e .9 202.05 168.25 1255 199.35 5868 202.05 198.98 -.40 +5.0 iSh10yCBd N CLY 2.67 4.6 63.67 57.32 31 58.53 740 58.85 58.25 -.13 -7.4 iShiBxHYB N HYG 5.09 5.9 88.76 84.07 9473 85.89 41862 86.23 85.82 -.06 -1.6 iShFinlC bt A EFNL .51e 1.3 45.01 38.26 6 39.80 20 41.09 39.79 -.93 +1.0 iShSft N IGV .12e .1 197.86 137.14 466 192.76 1440 193.81 188.95 +3.24 +24.7 iShCorUS n N FTY 51.01 43.20 45 49.35 825 50.37 49.35 -.80 -.5 iShDenC bt A EDEN .81e 1.3 71.11 62.85 10 64.61 31 67.16 64.57 -2.89 -4.4 iShs SOX Q SOXX 1.55e .8 198.84 142.78 1083 183.95 5925 190.90 183.08 -3.49 +8.3 iShIndia50 Q INDY .15e .4 39.29 33.37 78 37.15 584 37.86 37.05 -.43 +.1 iShNetw N IGN .25e .5 55.29 44.16 2 52.68 81 53.41 51.80 +.87 +8.7 iShNATch N IGM .73e .4 206.49 148.00 87 202.42 193 204.75 200.13 +1.96 +19.9 iShNsdBio s Q IBB 120.06 100.22 3414 116.73 8634 118.75 116.33 -.44 +9.3 iShResRE N REZ 2.01e 3.2 66.52 53.83 11 63.24 79 64.11 63.20 -.51 +1.6 iSh2019Mun N IBMH .27 1.1 25.65 24.92 13 25.37 104 25.42 25.37 -.04 +.2 iShC&SRE N ICF 2.97e 3.0 104.37 88.40 90 100.65 553 102.88 100.63 -1.78 -.7 iShKLDSoc N DSI 1.11e 1.1 106.23 88.85 51 104.78 220 106.17 104.57 -.29 +6.7 iShGbl100 s N IOO 49.47 42.39 30 47.65 171 48.43 47.47 -.33 +3.8 iSh2018Mu N IBMG .23 .9 25.54 25.32 8 25.44 70 25.44 25.41 +.01 +.2siShConsSv N IYC 1.50e .7 203.19 160.53 51 201.35 135 203.19 199.56 +1.80 +12.3 iShMBS Q MBB 3.04e 2.4 107.76 102.93 333 104.01 1713 104.12 103.58 +.33 -2.4 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 9 110.57 211 110.57 110.00 +.40 -3.0 iShIndia bt A INDA .24e .7 38.21 32.16 3746 35.29 16916 35.90 35.24 -.46 -2.2 iSR1KVal N IWD 2.41e 1.9 131.56 114.01 1271 124.98 7744 126.53 124.72 -.62 +.5 iSMrnSCG N JKK .87e .4 211.03 156.02 1 206.14 24 206.69 202.00 +3.86 +14.9 iShPoland N EPOL .42e 1.8 30.19 21.30 441 22.97 2279 24.25 22.85 -.89 -15.2 iSMCGth N IJK 1.88e .8 233.15 190.88 40 229.88 320 232.76 229.69 -.35 +6.5 iShIntGvC N GVI 1.99 1.8 111.75 106.93 73 107.74 407 107.89 107.40 +.31 -1.8 iSR1KGr N IWF 1.45e 1.0 151.91 119.96 1042 150.39 6615 151.87 149.73 +.45 +11.7 iSIndiaSC bt A SMIN .10e .2 55.13 40.79 14 43.86 265 44.66 43.83 -.77 -16.6 iShCrUSCr s Q CRED 56.47 53.19 84 53.75 460 53.91 53.55 -.02 -4.0siSRus1K N IWB 2.36e 1.5 159.36 134.39 1145 157.78 3349 159.36 157.40 -.12 +6.2 iSR2KVal N IWN 1.98e 1.5 136.50 112.01 957 134.12 4309 135.20 133.41 +.31 +6.7 iShIntCr s Q CIU 55.35 52.86 2116 53.28 6050 53.38 53.14 +.01 -2.4 iSh1-3Cr s Q CSJ 52.81 50.59 1959 51.97 4610 51.98 51.77 +.16 -.6 iSR2KGr N IWO 1.36e .6 214.74 162.12 1372 210.92 5817 212.54 207.88 +2.59 +13.0 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 83 130.82 151 130.97 129.42 +1.11 -3.8 iShFltRtB N FLOT .32 .6 51.10 50.79 1061 50.96 6638 50.99 50.93 +.03 +.3 iShR2K N IWM 1.77e 1.1 170.20 134.12 20517 167.53 77066 168.71 165.90 +1.14 +9.9 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 439 119.88 1210 120.02 119.32 +.41 -1.9 iShCorHiDv N HDV 2.90e 3.3 94.20 82.16 222 88.20 1115 88.89 87.92 -.24 -2.2 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 50.22 193 55.56 1528 56.29 55.45 -.30 +.3siSCorUSGr s Q IUSG .72e 1.2 60.63 48.59 256 59.97 1382 60.63 59.81 +.03 +11.5 iShChina N MCHI .61e 1.0 76.72 58.04 7213 62.16 18675 63.21 60.97 +.43 -6.6 iShShtTrB Q SHV .03e 110.45 110.18 667 110.35 4093 110.35 110.30 +.04 +.1 iShUSPfd Q PFF 2.13a 5.7 39.17 36.52 1599 37.34 11074 37.50 37.31 -.13 -1.9 iSEafeMnV N EFAV 2.81e 3.9 76.51 69.78 483 71.30 2812 72.76 71.16 -1.15 -2.3siSRus3K N IWV 2.47e 1.5 170.05 142.71 166 168.39 678 170.05 168.03 -.03 +6.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 56

iSGblMatl N MXI 1.02e 1.5 75.19 61.73 6 66.60 208 68.48 66.47 -1.55 -5.0 iShUtils N IDU 4.54e 3.4 142.50 119.51 26 134.57 106 136.26 134.12 -.46 +1.3siSUSAMinV N USMV .87e 1.6 55.63 49.50 952 55.34 5467 55.63 55.24 +.06 +4.9 iSMrnSCV N JKL 2.98e 1.9 158.15 134.66 5 155.58 22 157.31 155.07 +.19 +2.2siShMCVal N IJJ 2.16e 1.3 168.30 142.74 52 166.02 396 168.30 165.59 -.31 +3.7 iShGblUtil N JXI 1.99e 4.0 53.07 45.15 4 49.20 74 49.95 49.12 -.57 -.7 iShTelecm N IYZ .68e 2.4 33.00 26.34 223 28.51 1244 28.77 27.89 +.59 -3.1 iShTech N IYW 1.20e .6 191.62 143.35 94 188.71 590 191.25 187.27 +1.00 +15.9 iShGblIndl N EXI 1.40e 1.6 100.28 84.04 2 89.80 32 91.74 89.80 -1.33 -3.3 iShGblCSt s N KXI 54.58 47.79 32 49.92 103 50.98 49.72 -.99 iShREst N IYR 2.76e 3.4 83.27 71.27 6232 80.75 27161 82.47 80.75 -1.46 -.3 iSGblCnDis N RXI 1.39e 1.2 119.82 98.22 7 116.22 191 118.18 115.97 -.55 +6.2 iSh0-5Tips N STIP 100.84 98.65 59 99.01 310 99.05 98.75 +.18 -.9 iShHmCnst N ITB .09e .2 46.56 33.10 2470 37.96 9754 38.63 37.13 +.45 -13.2 iShInds N IYJ 1.65e 1.1 158.32 129.07 13 150.06 73 152.29 149.63 -.53 +1.8 iShAerosp N ITA 1.31e .6 207.47 164.85 147 202.87 787 204.85 202.02 -.91 +7.8 iShHltcare N IYH 3.01e 1.6 193.31 163.20 58 191.33 288 192.94 190.62 -.30 +9.8 iShFinSv N IYG 1.21e .9 142.14 110.22 83 135.43 480 137.85 134.09 -.88 +3.8 iShRegBks N IAT .61e 1.2 54.74 41.83 294 51.31 643 52.00 50.95 -.03 +4.1 iShInsur N IAK .82e 1.3 69.95 59.34 1 64.81 20 66.03 64.66 -.60 -2.7 iShFincls N IYF 1.45e 1.2 126.54 105.78 140 122.06 504 124.00 121.78 -.73 +2.2 iShBroker N IAI .65e 1.0 70.58 51.86 32 64.48 477 65.84 64.07 -.27 +2.7 iShUSEngy N IYE 1.14e 2.7 43.75 33.70 455 41.47 2189 42.18 41.11 -.02 +4.6 iShESGSel N KLD 1.14e 1.0 119.20 101.54 12 116.80 63 118.47 116.38 -.79 +5.2siShCrSPS s N IJR 87.77 66.77 3093 87.22 15001 87.77 86.43 +.61 +13.6 iShMedDev N IHI 1.57e .8 212.08 160.37 87 208.92 571 211.63 208.42 -1.24 +20.4 iShConsGd N IYK 2.43e 2.0 130.93 111.06 10 119.87 52 122.02 119.67 -1.93 -5.4siShHltcPrv N IHF .24e .1 189.70 139.65 20 189.00 221 189.70 186.80 +1.78 +20.5 iShCorTInt N IXUS 1.28e 2.1 67.93 58.36 627 59.70 3713 61.27 59.59 -1.28 -5.4siShPharm N IHE 3.11e .9 166.81 139.28 4 164.85 42 166.81 162.59 +1.77 +6.8 iShBasM N IYM 1.42e 1.4 108.32 89.47 43 100.22 223 102.13 99.78 -.81 -1.9 iShPeru N EPU .70e 1.8 44.95 35.59 32 38.79 170 39.65 38.69 -.86 -5.3 iShCorEafe N IEFA 1.56e 2.5 70.84 61.63 7290 62.99 28473 64.62 62.87 -1.30 -4.7 iShOilEq N IEZ .86e 2.4 40.89 29.57 14 36.16 158 36.75 35.60 +.20 +.7siShDJ US N IYY 2.01e 1.4 143.37 120.99 13 142.06 58 143.37 141.71 -.07 +6.3 iShO&GEx N IEO 1.06e 1.4 77.84 50.49 34 74.36 231 75.85 73.45 +.06 +14.5 iShAggrAllo N AOA .98e 1.8 56.94 51.55 32 53.84 208 54.50 53.70 -.42 -.1 iShCrShUS s Q ISTB 50.47 48.89 188 49.06 956 49.12 49.00 +.02 -1.5 iShEurope N IEV 1.12e 2.5 50.81 43.96 545 44.56 1480 45.94 44.46 -1.11 -5.7 iShGroAllo N AOR .81e 1.8 46.77 43.25 48 44.59 193 45.03 44.54 -.30 -.7 iSRusMic N IWC 1.08e 1.0 109.96 83.45 42 106.27 210 107.00 105.13 +.75 +11.0 iShModAllo N AOM .71e 1.9 39.05 36.94 82 37.67 447 37.87 37.66 -.10 -1.0 iShMorMl bt A IYLD 1.33e 5.2 25.96 24.39 46 24.51 189 24.80 24.51 -.22 -5.1 iSMsciVal N EFV 1.66e 3.2 59.57 50.57 398 51.12 2187 52.51 51.00 -.95 -7.4 iSSCVal N IJS 1.73e 1.0 170.40 132.50 62 168.35 507 169.41 167.00 +1.14 +9.6 iShConsAllo N AOK .64e 1.9 35.27 33.64 41 34.08 189 34.24 34.05 -.11 -1.6 iShEafeGr N EFG 1.37e 1.7 85.81 74.54 157 78.61 623 80.57 78.39 -1.55 -2.6siShSCGrth Q IJT 1.54e .8 201.47 149.00 96 200.03 640 201.47 198.04 +1.80 +17.6 iShiB3-20F s N IBCD 24.82 24.24 9 24.33 24 24.44 24.30 -.00 -.8 iShiB3-23x s N IBCE 24.76 23.38 3 23.58 5 23.64 23.57 -.01 -2.9 iShBd3-23 s N IBDD 26.95 25.50 63 25.71 69 25.77 25.61 +.05 -2.8 iShBd3-20 s N IBDC 26.38 25.81 10 25.99 51 26.03 25.87 +.02 -.3 iStar N STAR 7 12.22 9.75 382 10.26 2733 10.83 10.24 -.65 -9.2 iStar pfD N STARpD 2.00 7.9 26.12 24.29 5 25.34 24 25.58 25.27 -.08 -.1 iStar pfG N STARpG 1.91 7.6 25.94 24.21 1 25.00 4 25.25 25.00 -.13 -2.0 iStar pfI N STARpI 1.87 7.5 25.94 24.25 6 24.88 40 25.02 24.71 -.14 -1.2 IT TchPck A ITP 3 2.45 .75 743 .91 808 1.25 .80 -.03 -29.5sITT Inc N ITT .54 .9 20 63.04 38.66 528 60.31 3492 63.04 59.73 -1.23 +13.0 Itus Cp hrs Q ITUS 6.43 .60 211 3.90 552 3.90 3.24 +.61 +65.3 Iberiabnk Q IBKC 1.52 1.8 28 87.55 68.55 287 84.70 1294 85.05 82.85 +1.35 +9.3 Iberia pfB Q IBKCP 1.66 6.1 30.16 25.82 2 26.95 6 27.17 26.65 -.12 -5.0 Iberiab pfC Q IBKCO 1.65 6.1 28.92 26.21 27.05 4 27.71 26.80 +.13 -3.7sIcahn Ent Q IEP 7.00f 9.2 32 81.88 49.13 181 76.36 922 81.88 76.25 -.39 +44.1 IchorHld n Q ICHR 11 35.51 17.76 645 22.70 4893 24.00 21.50 +.75 -7.7sIcon PLC Q ICLR 38 146.31 101.00 559 147.55 1408 149.69 142.28 +3.61 +31.6tIconixBrnd Q ICON 1 6.29 .49 1737 .45 8640 .62 .42 -.06 -65.1 Idacorp N IDA 2.36 2.5 24 100.04 79.59 113 96.20 926 97.65 94.35 +2.08 +5.3tIdealPower Q IPWR 2.94 .71 106 .70 409 .85 .65 -.11 -50.7sIdentive lf Q INVE 5.90 2.55 141 6.11 346 6.50 5.05 +1.01 +82.9 IderaPh rs Q IDRA 22.96 5.20 800 6.25 4747 7.95 5.38 +.72 -63.0sIDEX N IEX 1.72 1.1 33 154.62 110.25 155 151.04 895 154.62 150.48 -.72 +14.5 iGATE N PTI 19.52 iKangHlth Q KANG 18 21.01 13.15 177 20.40 948 20.65 20.38 -.24 +29.1 Ikonics Q IKNX 13.03 7.25 9.70 17 10.40 8.73 -.60 +29.0 ITW N ITW 4.00f 2.9 25 179.07 134.66 1423 136.47 6634 142.52 135.58 -3.08 -18.2sIllumina Q ILMN 86 341.08 189.15 895 330.25 4609 341.08 329.44 -2.24 +51.2 ImageSens Q ISNS 5.20 2.50 43 4.70 57 4.80 3.85 +.55 +59.3 Imax Corp N IMAX 26.70 17.58 310 22.75 1963 23.00 22.10 +.30 -1.7 Immersn h Q IMMR 6 17.71 5.76 418 11.72 3987 11.81 10.42 +.94 +66.0 ImmuCell Q ICCC 73 9.25 5.26 8 6.56 25 6.83 6.50 -.12 -25.4 ImmuneDs Q IMDZ 11.25 2.80 104 3.50 871 3.65 3.30 -10.3 ImunoCll rs A IMUC .55 .17 192 .23 900 .24 .21 -.00 -28.5 ImunoGn Q IMGN 13.41 4.80 1007 8.94 7015 9.27 8.38 -.24 +39.5 Imunmd Q IMMU 27.33 7.17 635 23.61 4530 23.93 22.96 +.28 +46.1 Immuron n Q IMRN 16.70 4.47 1 10.17 10 10.59 9.70 +.16 +92.2 Immutep Q IMMP 3.06 1.25 8 2.66 137 2.75 2.53 -.04 +69.4 ImpacMtg A IMH 3 15.50 7.18 10 7.48 114 8.52 7.20 -.85 -26.4 ImpOil g A IMO .57 1.8 64 34.29 25.91 298 31.93 1082 33.83 31.84 -1.19 +2.4 Imperva Q IMPV 57.65 37.17 491 45.95 1737 46.90 45.15 -.20 +15.7 Impinj n Q PI 41.97 9.95 263 19.56 1647 19.88 18.17 +.59 -13.2sImprimisP Q IMMY 2.87 1.35 1071 3.09 3078 3.25 2.27 +.70 +81.8 IncOpR A IOR 29 14.25 8.51 0 13.30 3 13.55 13.30 -.29 +20.0 Incyte Q INCY 140.11 60.23 1023 64.44 10467 65.46 61.45 +1.40 -32.0 IndCDrillg N ICD 5.48 2.72 173 3.80 584 4.17 3.73 -.23 -4.5 IndepHld N IHC .25f .7 13 39.85 20.53 2 37.04 46 38.65 36.83 +.04 +34.9 IndepRT N IRT .78a 7.8 20 10.63 8.26 330 10.04 2066 10.29 10.04 -.15 -.5 IndBkMA Q INDB 1.52 1.7 23 95.00 65.25 80 87.65 358 89.35 87.13 -.45 +25.5 IndBkMI Q IBCP .60 2.4 19 27.10 19.25 67 24.65 644 24.70 24.00 +.20 +10.3 IndepBkTX Q IBTX .56 .8 18 79.00 51.71 102 69.15 617 69.55 67.30 +1.35 +2.3 IndiaFd N IFN 1.82e 1.8 28.81 23.71 64 25.11 250 25.54 25.11 -.40 -3.9 IndiaGCap A IGC 1.63 .30 66 .42 524 .45 .40 -.01 -58.0 IndoTel s N TLK .67 36.19 23.65 333 23.75 2379 24.91 23.66 +.03 -26.3 IndusAcq n Q INDU 11.74 9.65 0 9.95 6 9.95 9.95 -.02 +2.1 IndSvAm lf Q IDSA 2.70 1.42 67 2.38 624 2.69 1.98 +.39 +45.1 IndLogis n Q ILPT .60e 76 24.00 17.21 56 23.71 489 23.90 21.81 +.06 +1.5 IndBach N IBA .87e 1.5 67.61 53.00 10 58.43 25 62.50 58.08 -2.42 +2.0 Infinera Q INFN 12.39 6.10 1190 8.61 12181 9.41 7.99 +.14 +36.0 InnityPh Q INFI 3.75 .93 679 2.11 2950 2.22 1.76 +.30 +3.9 InflaRx n Q IFRX 68 42.83 14.47 8 31.05 32 32.90 30.00 -.47 +48.2 InfoSvcs Q III .20f 4.7 5 4.63 3.52 72 4.27 497 4.33 4.03 +.23 +2.4sInfosys N INFY .40e 1.9 19 20.98 13.88 2218 20.80 17766 20.98 20.30 +.26 +28.2 InfrREIT n N HIFR 1.00 4.8 17 23.22 17.60 49 20.94 600 21.39 20.59 -.13 +12.7 InfrEnAlt Q IEA 10.68 8.25 254 9.96 748 10.59 9.40 -.28 +.4 InfuSystem A INFU 3.60 1.75 9 3.35 150 3.35 3.05 +.25 +45.7 IngerRd N IR 2.12f 2.2 22 99.00 79.63 939 96.25 6322 98.20 95.74 -.70 +7.9sIngevity N NGVT 101.67 55.07 94 100.21 815 101.67 97.80 +1.88 +42.2 InglesMk h Q IMKTA .66 1.9 15 36.95 20.75 238 34.35 614 34.75 28.45 +5.40 -.7 Ingredion N INGR 2.40 2.5 13 146.28 95.01 348 97.73 3251 102.83 97.59 -.93 -30.1 InnerWkgs Q INWK 19 12.03 5.90 608 6.76 3660 6.99 6.00 +.66 -32.6 Innodata Q INOD 1.65 .88 29 1.25 138 1.25 1.16 +.09 -8.1 Innophos Q IPHS 1.92 4.4 39 51.34 38.66 67 44.05 359 45.27 43.63 -.31 -5.7 Innospec Q IOSP .88f 1.2 28 83.20 54.10 85 74.90 778 79.70 71.75 -3.20 +6.1 InnovBio rs Q INNT 50.50 3.43 846 5.43 4247 6.38 4.20 +.59 -11.0 InnovInd n N IIPR 1.00 2.8 39.75 16.35 135 35.19 311 35.35 32.83 +2.05 +8.9 InnoInd pfA N IIPRpA 29.15 25.50 28.90 1 28.90 28.67 +.38 +3.4tInnovSolu Q ISSC 9 4.03 2.50 11 2.68 115 2.98 2.46 -.22 -8.8 Innoviva Q INVA 1.00 7.2 13 17.99 11.47 623 13.89 3178 14.34 13.65 +.17 -2.1 Innsuites A IHT .01 .6 3.70 1.23 13 1.54 585 1.90 1.25 +.19 -12.0sInogen Q INGN 242.10 90.84 180 227.09 2061 242.10 210.21 +15.56 +90.7 Inovalon n Q INOV .12p 17.80 8.90 226 11.75 1803 12.28 11.25 -.45 -21.7 InovioPhm Q INO 7.00 3.64 417 4.46 5170 4.58 3.85 +.52 +8.0 Inphi N IPHI 20 44.25 23.65 282 33.38 3394 34.04 31.76 +1.37 -8.8 Inpixon rs Q INPX 19.50 .10 2291 .11 12390 .16 .11 -.01 -98.3sInseegoCp Q INSG 2.58 1.01 681 2.76 2320 2.78 1.91 +.82 +71.4 InsightEnt Q NSIT 18 54.06 32.11 242 53.26 1676 53.94 52.00 +.58 +39.1 InsightS n N INSI .80 4.3 21.10 18.03 9 18.56 108 18.75 18.34 +.15 -6.7 Insignia s Q ISIG .70e 2.40 .98 35 1.95 157 2.00 1.80 +.13 +63.9 Insmed Q INSM 33.94 11.49 982 22.22 9007 26.49 21.05 -3.93 -28.7sInsperity s N NSP 36 111.30 39.25 234 110.85 1441 112.00 103.55 +7.10 +93.3sInsprMed n N INSP 50.00 22.50 147 46.33 1122 50.00 45.10 -.13 +85.5 InspEnt Q INSE 14.00 4.40 15 7.60 111 7.65 6.90 +.70 -22.4tInstlldBPd N IBP 27 79.40 50.20 223 50.75 1001 54.30 50.20 +.10 -33.2 Insteel Q IIIN .12a .3 26 43.78 23.20 114 42.18 705 43.61 41.74 -.11 +48.9 Instructre n N INST 49.18 28.85 362 37.20 2711 40.15 37.05 -1.25 +12.4 Insulet Q PODD 102.89 51.36 583 87.02 3333 87.35 83.77 +1.13 +26.1 InsysTher s Q INSY 14.00 4.10 532 7.46 3200 7.85 6.29 +1.19 -22.5tIntecPhm n Q NTEC 9.80 3.88 87 3.95 245 4.10 3.88 -.10 -23.3 IntegerHl N ITGR 76.85 42.50 174 70.70 1259 72.50 70.20 -.05 +56.1 IntegLfSc s Q IART 71 67.50 41.51 704 62.88 4118 64.00 61.00 -.49 +31.4sIntgDv Q IDTI 37 36.78 23.07 929 35.78 4912 36.78 35.45 +.15 +20.3 IntegMed n Q IMTE 44.00 1.85 2 11.57 19 14.00 11.57 -.01 +105.6 Intel Q INTC 1.20 2.5 18 57.60 34.38 28591 48.85 136202 50.60 48.30 -.48 +5.8 Intellia n Q NTLA 35.99 15.06 405 27.67 2533 29.36 25.95 +1.63 +44.0 Intellichk A IDN 3.18 1.50 3 2.16 57 2.28 2.15 -.14 -15.6sIntellgSys A INS 13.25 3.61 50 12.90 185 14.00 10.38 +2.33 +182.9 Intelliph Q IPCI 3 1.30 .31 86 .31 348 .34 .31 -.01 -61.1sIntelsat N I 25.20 2.44 2282 24.21 12323 25.21 21.71 +2.46 +614.2sIntParfum Q IPAR .84 1.4 43 64.75 37.34 73 61.70 705 64.75 61.21 +.30 +42.0 InterXion N INXN 67.19 46.90 413 63.73 2148 65.23 63.37 -.97 +8.1 InteractB Q IBKR .40 .6 40 80.32 39.70 628 62.02 3237 62.21 60.12 +1.91 +4.7 InterceptP Q ICPT 121.92 51.05 439 113.50 6196 118.85 103.87 +16.24 +94.3 IntcntlExc s N ICE .88e 1.2 17 77.22 63.93 1924 73.27 9141 74.01 72.40 +.46 +3.8 IntCtlHtls N IHG 69.23 49.03 431 60.77 1511 62.15 58.92 -.81 -4.3 InterDig Q IDCC 1.40 1.7 14 85.85 67.55 197 81.25 1461 83.40 80.61 +.75 +6.7 Interface Q TILE .26 1.2 23 26.25 18.30 140 22.55 1320 22.98 22.00 +.52 -10.3 Intergroup Q INTG 31.00 21.30 29.80 5 30.00 28.10 +.30 +25.0 IntlnkEl n Q LINK 9.00 2.50 2 3.83 10 4.18 3.80 -.21 -26.6 Intermolec Q IMI 1.98 .86 37 1.23 701 1.52 1.17 -.18 -10.2 Internap rs Q INAP 22.36 8.88 293 14.41 2071 14.43 12.96 +1.08 -8.3 IntlBcsh Q IBOC .66 1.4 18 46.00 33.85 74 45.60 560 45.90 44.80 +.40 +14.9 IBM N IBM 6.28f 4.3 11 171.13 137.45 3002 144.48 17887 147.64 143.88 -3.22 -5.8 IntFlav N IFF 2.92f 2.2 34 157.40 122.11 684 132.41 3607 135.69 132.07 -1.79 -13.2 IntlGmeT n N IGT .80 3.8 31.00 19.30 3205 21.03 15353 22.71 21.00 -1.24 -20.7 IntMonEx n Q IMXI 11.99 9.12 453 9.84 775 10.50 9.26 +.10 -.8 IntPap N IP 1.90 3.6 17 66.94 50.00 1953 52.12 8822 53.84 51.94 -.43 -10.0 IntlSeaw n N INSW 24.78 15.23 80 20.75 368 22.50 20.23 -.77 +12.4 IntlSpdw Q ISCA .47f 1.1 9 49.95 33.90 52 44.05 799 44.60 43.35 +.05 +10.5 IntTower g A THM .78 .29 48 .47 215 .51 .46 -.01 +9.5tIntrntGold Q IGLD 10.91 2.19 4 2.17 28 2.52 2.17 -.35 -74.3 IntrntInitJ Q IIJI .12e 1.3 12.50 8.12 4 9.50 57 10.00 9.33 +.08 +4.3 IntrpDia rs Q IDXG 1 1.80 .72 1333 1.07 2130 1.14 1.00 +.07 +4.9 Interpublic N IPG .84 3.8 15 26.01 18.30 1677 22.09 10828 22.52 21.93 +.07 +9.6 IntersENT Q XENT 42.95 25.15 419 27.50 1716 27.95 25.90 +1.10 -15.1 Intersectns Q INTX 4.21 1.46 21 1.58 76 1.78 1.56 -.17 -30.1 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 3 24.99 11 25.10 24.99 -.13 -1.9 inTestCorp A INTT 15 10.25 5.75 71 8.85 601 9.45 7.90 +1.00 +2.3 Intevac Q IVAC 94 9.70 4.50 27 4.70 389 4.85 4.65 -.05 -31.4 IntraCellu Q ITCI 25.82 10.25 156 21.22 1000 22.37 20.72 +.32 +46.5 IntPotash N IPI 5.31 3.12 593 3.51 5562 3.61 3.25 -.11 -26.3 Intrexon N XON 21.93 10.26 3025 15.05 12138 16.13 13.40 +.33 +30.6sIntriCon Q IIN 66.45 8.05 281 65.55 1137 69.25 59.35 +1.55 +231.1 Intuit Q INTU 1.56 .7 47 219.46 133.60 912 211.01 5418 212.84 204.35 +5.86 +33.7 IntSurg s Q ISRG 76 539.30 309.21 384 521.02 2321 528.75 515.18 -1.58 +42.8tInuvo A INUV 1.24 .64 26 .68 200 .72 .64 -.01 -16.7 Invacare N IVC .05 .3 20.00 13.13 300 16.75 2447 18.25 16.05 -1.25 -.6 Invesco24 n N IHTA 10.33 8.28 14 9.29 73 9.37 9.27 +.01 -9.9 InvHiIn23 n N IHIT 10.32 9.53 25 9.98 114 9.98 9.91 +.01 +1.9 InvAdvMu2 A VKI .78 7.3 11.86 10.33 33 10.75 298 10.75 10.63 +.06 -5.5 InBLDR As Q ADRA .72e 2.2 37.70 31.80 1 32.86 5 33.47 32.85 -.57 -4.9 InBLDR Dv Q ADRD .72e 3.2 25.31 21.89 3 22.31 62 23.06 22.30 -.62 -5.2 InBLDR Em Q ADRE .60e 1.5 48.92 40.01 44 41.05 83 42.29 40.89 -1.15 -4.8 InBLDR Eu Q ADRU .78e 3.5 24.65 21.45 1 22.16 1 -3.2 Inv Bond N VBF .83a 4.6 20.28 17.47 7 17.89 133 18.27 17.59 +.25 -10.1 InvCAVal N VCV .79 6.6 13.20 11.53 77 11.98 444 12.04 11.91 +.05 -4.8 InvDynCrd N VTA .90 7.9 12.05 11.33 180 11.42 955 11.54 11.39 -.09 -2.5 In SCMatII Q PSCM .41e .8 55.75 43.76 1 54.07 7 54.87 54.07 -.24 +3.3 InSC UtilII Q PSCU 1.21e 2.2 57.53 47.05 7 54.93 25 55.23 54.10 +.55 +4.0 InOpYCmd Q PDBC 19.43 15.87 415 17.79 5123 18.14 17.78 -.13 +1.9 InvMltStr Q LALT 23.50 19.26 0 21.83 1 21.83 21.83 -.08 +2.7 PS BldCns N PKB .07e .2 36.44 28.22 31.19 -10.1 InvGDrChi Q PGJ .20e .5 50.87 40.42 15 41.66 198 43.09 41.39 -.93 -7.1 InvDivAch Q PFM .50e 1.9 27.77 24.04 10 26.69 76 26.91 26.64 -.07 +.9 InvHiYlDv Q PEY .54 3.0 18.61 16.52 88 17.72 737 18.25 17.70 -.44 -.5 InvIntlDiv Q PID .65e 4.1 17.38 15.28 103 15.77 495 16.18 15.75 -.33 -4.7 PwShMda N PBS .27e .9 31.86 26.87 30.87 +9.8 InvNsdMo Q DWAQ .06e .1 117.50 91.53 0 112.74 4 113.51 111.80 +.68 +9.9 PwSSmGr N PXSG .08e .2 36.79 27.86 36.72 +14.3 InvUtils Q PUI .63e 2.2 29.97 23.64 3 28.54 28 28.75 28.26 +.22 +2.6sInvWtrRs Q PHO .18e .6 31.94 26.47 85 31.24 210 31.94 31.22 -.34 +3.2 InvBuybk Q PKW .52e .9 63.49 52.75 50 59.23 260 59.81 59.07 +.03 +.4 PSR2KEqW N EQWS .41e .9 46.19 37.76 46.03 +6.0 InvNasIntn Q PNQI 147.75 104.05 21 136.65 129 139.01 136.01 +.52 +18.1 InvSmMid Q PRFZ 1.30e .9 144.21 113.90 22 142.04 113 142.88 141.08 +.86 +9.4 InvBasMat Q PYZ .61e .9 75.26 60.34 2 69.24 17 70.56 69.14 -.73 -2.0sInv CnsCyc Q PEZ .30e .5 57.39 44.22 2 57.23 11 57.42 55.16 +2.13 +13.8 InvTechM Q PTF .26e .4 65.80 45.90 4 63.64 43 64.10 62.34 +1.67 +20.8 InvDWA M Q PDP .11e .2 57.85 47.00 28 57.37 233 57.81 57.18 +.22 +11.1 InvInds Q PRN .19e .3 64.86 53.77 1 62.65 14 63.22 62.50 +.32 +2.8 InvHlthcr Q PTH 94.93 59.64 7 89.76 71 90.73 88.59 +1.16 +24.5 Inv Fincl Q PFI .14e .4 37.29 30.63 2 35.11 21 35.49 35.03 -.04 InvEngy Q PXI .69e 1.6 46.64 30.10 16 42.35 53 43.36 41.70 +.09 +7.3 InvCnsStp Q PSL .67e .9 72.79 60.18 9 71.06 94 72.50 70.29 -.89 +9.2 In1-30TrII Q PLW .66 2.1 33.52 30.78 5 31.60 28 31.68 31.27 +.21 -3.6 InSC InfoII Q PSCT .08e .1 87.34 71.36 12 85.91 59 86.53 84.31 +1.60 +12.4sInSC Ind II Q PSCI .40e .5 73.79 52.88 8 73.07 45 73.79 72.03 +1.05 +13.3 InSC HCrII Q PSCH 137.28 83.33 107 135.39 589 136.50 134.44 +.68 +37.4 InSC FinII Q PSCF .97e 1.5 59.42 48.65 9 58.70 65 59.22 58.18 +7.7 InSC EgyII Q PSCE .14e .8 18.77 11.37 140 16.49 644 17.05 16.10 -.39 +7.1sInSC CnS II Q PSCC 1.34e 1.6 85.18 65.00 6 83.52 413 85.18 82.70 -.61 +11.7sInSC CnDsII Q PSCD .35e .5 69.33 50.36 5 69.09 477 69.46 67.41 +1.97 +13.0 PS SP500 n N SPMV 28.51 26.39 27.34 -.7 PS LowVRot N DWLV 33.00 28.27 32.94 +5.8 InLadR0-5 II Q LDRI .46 1.9 25.11 24.34 24.51 8 24.64 24.49 -.12 -1.5 InKBWRg II Q KBWR .79e 1.4 61.23 47.64 11 58.45 46 59.03 58.05 +.24 +4.4 InP&CInsII Q KBWP .69e 1.0 63.45 52.71 5 62.31 21 63.01 61.80 -.44 +4.9 InKbwReit Q KBWY 2.58 7.5 38.43 29.75 50 34.48 328 35.67 34.47 -.96 -2.6 InKbwHiD II Q KBWD 2.10 9.0 24.49 21.09 45 23.25 263 23.62 23.15 -.34 -1.5 In KBWBkII Q KBWB .58e 1.0 60.38 46.12 126 56.42 1044 57.63 56.10 -.53 +2.5 InIntByb II Q IPKW .29e .8 40.14 33.23 42 35.18 231 36.33 35.13 -.77 -6.4 InGlbWtII Q PIO .34e 1.3 27.16 23.57 7 25.35 30 25.85 25.27 -.26 -2.6tInGlGoldII Q PSAU .10e .6 21.85 16.65 4 16.93 218 17.47 16.65 -.46 -13.9 InGlbAgrII Q PAGG .74e 2.7 28.90 24.88 0 27.08 5 27.72 27.08 -.15 -1.1 In IntlLB II Q IDLB 32.01 28.14 1 29.02 7 29.55 29.02 -.43 -3.7 InDWATcR II Q DWTR 30.90 24.35 5 30.74 23 30.76 30.26 +.65 +8.8 InTactII Q DWIN 1.18 4.7 27.77 24.71 10 25.28 87 25.56 25.28 -.25 -6.0 In SmCMoII Q DWAS .07e .1 57.35 41.94 28 55.89 225 56.13 54.51 +1.32 +14.7 InDWA MoII Q DWLV 33.76 32.05 1 33.15 14 33.44 32.89 -.02 -1.0 InEmMomII Q PIE .12e .6 22.22 17.87 211 19.32 450 19.84 19.22 -.17 -6.0 InDevMoII Q PIZ .26e .9 29.70 25.84 175 27.44 287 28.37 27.40 -.72 -.7 InvHiInc2 N VLT 1.24 9.1 15.22 13.00 29 13.64 89 13.65 13.56 +.06 -7.3 Invsco iim N IIM .84 5.9 15.43 13.64 79 14.17 376 14.17 14.10 +.02 -4.9tInvesco N IVZ 1.16 4.7 10 38.43 24.76 5208 24.70 21413 25.82 24.31 -.45 -32.4 InvMtgCap N IVR 1.68 10.5 7 18.86 15.15 1490 16.00 4074 16.46 15.76 -.41 -10.3 InvMtg pfA N IVRpA 1.94 7.7 25.50 24.24 8 25.15 40 25.24 25.02 -.09 +.5 InvMtg pfB N IVRpB 1.94 7.4 26.44 24.25 8 26.10 42 26.27 25.75 +.10 +1.3 InvMtg pfC N IVRpC 1.88 7.6 25.73 23.40 22 24.77 89 25.07 24.61 -.21 -.9 Invsco oia N OIA .39 5.0 8.25 7.34 27 7.85 206 7.85 7.66 +.18 -1.9 InvMuOpTr N VMO .88 7.4 13.37 11.52 120 11.88 531 11.94 11.80 +.02 -4.2 InvMuniTr N VKQ .82 6.8 13.03 11.51 83 11.98 456 11.98 11.86 +.14 -4.2 InvPAVal N VPV .79 6.6 12.66 11.54 58 12.02 155 12.03 11.96 +.07 -1.1 Invsco iqi N IQI .76 6.3 13.04 11.70 83 12.03 437 12.05 11.94 +.02 -3.8 InvSrInco N VVR .31 7.2 4.57 4.26 220 4.31 1906 4.35 4.29 -.03 -1.8 InvTrIG N VGM .88 7.2 13.80 12.02 84 12.21 544 12.24 12.10 +.11 -7.4 InvTrNY N VTN .85 6.7 14.00 12.61 24 12.72 88 12.73 12.63 +.08 -7.3 Investar Q ISTR .16f .6 26 29.90 20.35 8 27.20 57 27.45 27.05 +.10 +13.0 InvTech N ITG .28 1.2 23.96 17.63 356 23.07 2047 23.88 19.66 +1.44 +19.8 InvestBncp Q ISBC .36 2.9 19 14.69 12.30 1482 12.62 7614 12.82 12.53 +.06 -9.1 InvRlEst N IRET .28 5.2 6 5.99 4.05 399 5.37 1568 5.48 5.36 -.08 +7.6 InvRlE pfC N IRETpC 1.66 6.7 26.08 22.29 58 24.65 66 24.70 24.30 +.45 -5.2 InvTitl Q ITIC 1.60a .8 16 221.88 162.67 5 198.11 10 202.85 191.75 +3.11 -.1 Invitae n N NVTA 10.44 4.35 1536 9.95 10921 10.18 7.73 +1.69 +9.6 InvitHm n N INVH .44 1.9 24.30 20.25 4824 23.33 12054 23.86 22.14 -.14 -1.0 Invuity n Q IVTY 9.55 2.35 45 3.60 398 3.95 3.51 -.30 -41.9 IonisPhm Q IONS 65.51 39.07 2342 48.70 8124 51.64 41.25 +5.08 -3.2 IovanceTh Q IOVA 19.90 4.45 611 14.65 4209 14.90 13.50 +.90 +83.1 iPBetaCmd N BCM 32.00 25.55 1 28.87 50 29.38 28.85 -.19 -1.3 iPBetaCrOil N OLEM 21.88 14.03 20.45 2 20.98 20.45 -.28 +15.5 iPTr5yBear Q DFVS 37.18 27.28 4 35.70 4 35.88 35.65 -.78 +12.6siRadimed Q IRMD 27.60 8.95 73 27.70 817 27.85 24.55 +2.55 +82.8 Iridex Q IRIX 10.98 4.28 17 8.00 63 8.08 7.12 +.40 +5.0sIridiumCm Q IRDM 23 20.52 9.68 689 19.85 5342 20.52 18.95 +.90 +68.2sIridium pfB Q IRDMB 16.88 2.4 690.00 348.00 690.00 3 690.00 668.35 +46.57 +71.6 IronMtn N IRM 2.20 6.4 30 41.52 30.78 2499 34.60 8543 36.18 34.44 -1.16 -8.3 IronwdPh Q IRWD 21.20 12.89 704 18.82 4909 19.77 16.65 -.37 +25.6tiShItaly rs N EWI 34.45 28.36 1020 27.76 2781 29.27 27.65 -1.10 -8.8 iShJapan rs N EWJ 64.71 54.04 6126 57.50 22627 58.71 57.39 -1.07 -4.1 iSMlasia rs N EWM 36.56 30.46 1391 32.65 7602 33.26 32.40 +.01 -1.0 iShSing rs N EWS 28.35 23.23 1243 23.92 3018 24.61 23.83 +.05 -7.8 iSTaiwn rs N EWT 39.36 35.01 5959 37.32 17686 37.98 37.20 -.42 +3.1 iSh UK rs N EWU 38.05 33.13 1433 33.97 6616 34.69 33.90 -.52 -5.2 iSh0-5IGCp N SLQD .79 1.6 50.73 49.46 60 49.65 1309 49.68 49.60 +.02 -1.2 iShCmdOpT N CMDT 41.95 34.94 0 35.99 3 36.06 35.89 -.11 -3.2 iShCvBd N ICVT .67e 60.09 52.59 31 58.68 265 59.35 58.28 +.23 +6.5 iShCorEM N IEMG .95e 1.8 62.70 51.05 13637 52.24 47686 53.85 52.08 -1.21 -8.2 iSh 10 Cp n N LLQD 51.31 46.31 1 47.31 1 47.47 47.25 +.09 -7.7 iShRUT P n Q AMCA .26e 28.53 24.40 28.23 41 28.23 28.07 +.34 +3.2 iSh USD n Q SUSC 25.49 24.01 1 24.29 9 24.35 24.25 +.07 -4.6 iShColomC N ICOL .43e 3.0 16.51 13.45 4 14.54 10 15.01 14.50 -.45 +.7 iShEnhBd n N IGEB 50.77 47.60 11 48.29 37 48.31 48.11 +.11 -4.0 iSh 1-5Yr n Q SUSB 25.26 24.46 20 24.60 51 24.60 24.51 +.09 -1.4 iShDefBd n N HYDB 51.96 48.94 2 49.55 7 49.62 49.50 +.15 -2.2 iShFSIntSC N ISCF .12p 34.73 29.03 53 31.28 84 31.92 31.08 -.54 -3.6siShRs2500 n N SMMD 47.41 38.87 2 46.99 7 47.41 46.85 +.21 +7.6 iShFacSIntl N INTF .17p 31.21 26.82 133 27.43 798 28.09 27.32 -.60 -4.9 iShArgGl n N AGT 32.94 22.40 2 23.81 67 25.11 23.81 -1.00 -21.1 iShFS USA N LRGF .19e 33.93 28.60 189 33.20 1786 33.51 33.12 +.03 +4.4siShFSUsaSC N SMLF .23e 44.03 34.88 14 43.59 93 44.03 43.40 +.15 +10.3 iShFacSGbl N ACWF .11p 34.07 27.48 27 30.34 62 30.81 30.26 -.26 -1.1 iSh iBd23 n N IBML 25.96 24.64 4 24.97 67 25.03 24.97 -.01 -1.0 iSh IntDv n N IDEV 62.47 54.22 54 55.77 441 57.19 55.59 -1.12 -4.7 iShMgRE rs N REM 47.64 39.80 76 44.06 957 44.72 43.75 -.56 -2.5 iShExpoTc Q XT .14p 38.52 32.14 118 37.72 887 38.42 37.64 -.23 +6.4 iSh0-5HYCp N SHYG 2.38 5.1 47.84 45.93 156 46.74 1712 46.92 46.67 -.06 -.8 iShDvlValu N IVLU 28.44 24.41 26 24.92 141 25.61 24.86 -.56 -5.7 iSh 3-10yr n N IMTB 50.17 47.14 6 48.04 24 48.26 47.80 +.24 -3.4 iShSaudi N KSA 31.99 24.69 32 30.39 256 31.12 30.30 -.82 +16.1siSh USA Op Q ESGU .92e 1.5 62.93 53.41 10 62.16 32 62.93 62.11 -.24 +6.6siSh MinVl n N SMMV 32.13 27.25 3 32.03 58 32.16 31.74 +.29 +9.7 iShHYlexOG Q HYXE 52.20 49.68 0 50.52 1 50.64 50.52 +.14 -1.0 iShIntDevM N IMTM .30p 33.00 28.45 33 29.46 105 30.09 29.31 -.37 -3.4 iShIntDevQ N IQLT .55p 31.40 27.86 7 28.94 171 29.60 28.84 -.31 -2.4 iShLwCarb N CRBN .94p 125.97 108.50 6 117.76 29 119.56 117.59 -.95 +.7 iShFallAn n Q FALN 1.48a 5.6 30.06 26.00 5 26.42 67 26.52 26.40 +.02 -2.7 iShShMBd bt A NEAR .35 iShDvlSize N ISZE 29.72 26.46 0 26.96 0 26.96 26.96 -.34 -4.8 iShCHdEM N HEEM 1.26e 1.9 28.95 24.60 18 25.60 113 26.09 25.49 -.20 -3.4tiShMsciChA A CNYA 35.68 25.22 7 26.03 129 26.44 25.22 +.13 -18.7 iSh ESG Opt Q ESGD 72.49 63.67 50 64.86 416 66.54 64.71 -1.27 -4.4 iSh IntDvGr N IGRO 62.04 53.84 4 55.59 12 57.18 55.35 -1.26 -6.4 iSh GlImp n Q MPCT 1.18e 2.1 62.84 54.75 1 57.22 13 58.79 57.22 -.88 -3.3 iShMultiTc N TCHF 43.69 35.26 0 43.29 4 43.60 42.79 +.72 +11.7 iShMultInd N INDF 33.67 29.24 0 31.96 0 32.04 31.96 -.18 +.2 iShMultHl N HCRF 35.18 29.11 4 35.00 26 35.17 34.93 +.12 +10.7 iShiB20Mun N IBMI .24 .9 25.44 25.18 12 25.38 180 25.41 25.36 -.02 +.1 iSh MultFin N FNCF 37.85 30.16 0 34.70 1 35.25 34.70 -.17 -1.8 iShMultiEn N ERGF 30.71 23.28 29.76 7 29.79 29.22 +.15 +5.1 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 43 91.28 136 92.02 91.23 -.35 +.5 iShCHAust N HAUD 1.81p 25.23 22.42 24.99 2 24.99 24.70 +.31 +2.0 iShCTotBd s Q IUSB 51.49 48.94 115 49.39 483 49.47 49.26 +.10 -2.9 iSh MultCnS N CNSF 27.25 23.37 25.12 -5.1 iShCDivGr N DGRO .65e 1.8 37.22 31.20 374 36.10 2702 36.46 36.01 -.14 +3.8siSh MulConD N CNDF 34.86 27.45 34.86 1 34.86 34.72 +.61 +11.3 iSh MultUt N UTLF 28.56 23.93 26.79 1 26.91 26.79 +.79 +.5 iShCHEmu N HEZU .64e 1.7 31.62 28.32 405 29.84 2421 30.48 29.77 -.50 +.1 iShGblReit N REET .94e 3.7 26.68 23.40 116 25.69 1352 26.14 25.66 -.45 -1.6 iSh AdapC N DEFA .48p 30.45 27.17 28.80 0 28.81 28.80 +.23 -2.1 iSh AdapEu N DEZU .56p 30.64 27.49 28.70 0 28.70 28.70 +.16 -.2 iShCoreInt N IAGG 53.61 51.56 58 52.51 267 52.66 52.41 +.13 +.9 iShEurSC N HEUS 31.56 27.52 30.56 0 30.58 30.56 +2.0 iShCorePac N IPAC 1.06e 1.8 63.99 55.03 76 57.39 427 58.50 57.30 -.74 -3.8 iShCHGer Q HEWG .68e 1.7 30.35 26.39 74 27.65 593 28.21 27.58 -.43 -3.6 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 21 96.27 356 97.10 96.10 -.75 -1.1 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 3 26.95 6 26.97 26.84 -.04 +2.1 iShJpMinV N JPMV .70e 1.1 72.41 63.29 1 66.41 5 67.53 66.41 -.89 -2.2 iShEafeMV N HEFV 28.30 26.08 0 27.72 2 28.11 27.72 -.20 +.5 iShEuMinV N EUMV .67e 2.7 26.69 24.16 2 24.65 14 25.23 24.61 -.55 -2.7 iShCHNk400 N HJPX .19p 32.09 26.80 29.45 0 29.45 29.45 -.27 -3.1 iShCorEur N IEUR 1.18e 2.5 53.97 46.83 307 47.53 1642 48.90 47.39 -1.11 -5.3 iShxJMinV N AXJV .84p 38.95 33.94 0 35.30 1 35.70 35.20 +.07 -2.9 iSh2022Mu N IBMK .09e 26.37 25.24 14 25.55 112 25.59 25.52 -.03 -.5 iSh UAE Q UAE .63e 4.0 18.08 14.87 0 15.74 10 15.83 15.66 -.18 -6.3 iShEm exCh N EMXC 58.49 47.58 3 49.45 6 51.23 49.36 -1.57 -8.3siSh Qatar Q QAT .66e 3.7 18.38 13.01 7 17.80 90 18.38 17.80 -.39 +9.9 iShYdOpBd N BYLD .75 3.1 26.66 24.00 4 24.18 36 24.21 24.14 +.01 -3.3 iSh2021Mu N IBMJ .07e 26.08 25.19 14 25.45 83 25.46 25.39 +.01 +.1siSHgxUSHY N HHYX .67e 28.17 27.36 28.17 1 28.17 28.12 +.26 +1.0 iShRussia rs N ERUS 39.23 29.85 698 31.19 1842 34.32 31.11 -2.81 -7.0 iSCHeafe N HEFA .70e 1.6 30.88 27.65 297 29.48 1819 29.97 29.42 -.31 -.7 iShCHMex N HEWW 1.41p 21.67 18.16 19.82 1 19.97 19.55 +.13 -.9 iShH10yCBd N CLYH .31e 27.42 25.11 1 25.99 4 26.28 25.92 -.28 -1.6 iShCHSpain N HEWP .31p 23.79 20.85 10 21.62 13 22.16 21.62 -.51 -2.5 iShHEmBd N EMBH .30e 27.04 25.12 0 25.59 3 25.81 25.59 -.45 -3.6 iShCHItaly N HEWI .55p 19.17 16.48 17.03 0 17.03 17.03 +.13 +1.2 iShShMMu N MEAR .27e 50.18 49.61 20 49.95 69 50.05 49.85 -.02 +.3 iSCHEafSC N HSCZ .19p 32.36 28.21 2 30.94 23 31.30 30.90 -.24 -.1 iShUSFxBal N FIBR 2.20e 101.15 98.54 98.80 -1.4 iShCHAcxUs N HAWX 1.38e 4.0 28.00 25.01 188 26.45 198 26.92 26.45 -.28 -1.6 iShGbMM rs N PICK 37.91 29.49 203 31.48 587 32.94 31.35 -1.01 -9.1 iShCmdSel Q COMT 1.89e 5.0 40.62 32.69 40 37.96 240 38.86 37.91 -.43 +4.5 iShCHAcwi N HACW .94e 2.0 30.93 26.95 0 30.15 3 30.44 30.15 -.01 +2.6tiShGblGld rs Q RING 20.84 16.20 97 16.02 571 16.64 16.02 -.62 -14.8 iShTrFRBd N TFLO .07e .1 50.85 50.12 29 50.27 291 50.28 50.24 +.02 +.1 iShCH UK N HEWU .24p 25.54 22.21 3 24.48 284 24.74 24.35 +.11 +.7 iSh ESG s N ESGE 37.04 16.64 99 33.74 318 34.64 33.56 -.51 iShEMktMV N HEMV 29.20 26.01 1 26.93 7 27.25 26.55 -.38 -1.7 iShLqdty bt A ICSH .25e .5 50.54 49.99 51 50.11 414 50.14 50.08 +.02 +.1 iShCHJpn N HEWJ .74e .5 35.29 28.87 462 31.84 1674 32.62 31.72 -.69 -4.5tiShCHSoK N HEWY .48p 32.01 27.86 1 27.80 1 28.53 27.80 -.20 -8.1 iShFacEmg N EMGF .13p 53.84 44.17 62 44.78 300 46.36 44.52 -1.00 -9.5 iSh iBd26 n N IBDR 24.92 22.99 30 23.39 78 23.45 23.32 -4.7 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 64 25.12 179 25.14 25.10 +.02 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 155 25.02 525 25.09 24.99 +.01 -1.1 iSiBd12-19 s N IBDK .37e 25.08 24.70 81 24.77 433 24.82 24.75 +.01 -.4 iSiBd12-23 s N IBDO .56e 25.55 24.13 61 24.35 306 24.41 24.28 +.03 -2.9 iSiBd12-22 s N IBDN .55e 25.42 24.19 92 24.37 725 24.42 24.31 +.03 -2.4 iSiBd12-25 s N IBDQ .64e 25.37 23.60 59 23.98 427 24.10 23.98 +.01 -4.2 iSiBd12-24 s N IBDP .63e 25.44 23.86 52 24.15 194 24.22 24.08 +.04 -3.6 iSiBd12-21 s N IBDM .47e 25.19 24.27 132 24.36 490 24.43 24.33 -1.8 IsoRay A ISR 1.22 .36 519 .58 3066 .62 .53 -.01 +45.1 IsraelChm N ICL .27e 5.3 5.32 3.85 138 5.13 1478 5.28 5.00 -.15 +27.0 Isramco Q ISRL 135.05 92.00 121.20 1 121.20 119.50 +1.70 +15.8 IssuerDir A ISDR .20 1.1 62 21.85 12.00 0 18.00 15 18.00 17.30 +.40 -1.9 ItauCorpb N ITCB 2.48e 16.3 73 16.34 10.28 13 15.20 47 16.00 14.67 -1.08 +13.1 ItauUnibH N ITUB .32e 2.8 16.98 9.92 22135 11.26 74957 12.60 11.05 -1.36 -13.3 Iteris Q ITI 8.17 4.09 37 4.72 461 5.00 4.60 -.15 -32.3 IterumTh n Q ITRM 13.00 8.13 2 8.79 25 9.04 8.35 +.17 -31.6tItron Q ITRI 79.95 55.26 160 61.65 2053 64.75 55.26 +2.00 -9.6 IturanLoc Q ITRN .96 2.9 18 38.00 28.50 29 33.40 176 35.05 32.31 -1.10 -2.3 IvyHiInOp N IVH 1.50a 10.5 16.09 13.92 52 14.30 305 14.44 14.28 -.06 -5.4 Izea n Q IZEA 7.85 .80 949 1.20 2089 1.33 1.02 -.13 -73.5J -:J&J Snack Q JJSF 1.80 1.3 22 159.05 124.10 58 142.90 287 145.29 140.66 +1.49 -5.9 JAlexHld n N JAX 31 12.80 8.70 18 10.95 89 11.85 10.60 +.20 +12.9 JJill n N JILL 6 12.21 4.17 149 8.53 1071 8.89 8.03 +.39 +9.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 57

j2Global Q JCOM 1.70f 2.1 28 91.58 70.27 838 80.37 1702 86.79 79.36 -4.14 +7.1 JBG Smth n N JBGS .90 2.5 38.91 30.79 371 36.61 2743 37.63 36.38 -.17 +5.4 JD.com Q JD 18 50.68 34.76 8676 35.79 46363 36.80 35.47 -.38 -13.6 JMP Gp27 n N JMPD 25.62 24.11 3 24.96 19 25.02 24.90 +.01 -1.3 JMP Grp N JMP .36 6.6 78 5.78 4.92 16 5.46 136 5.72 5.40 +.01 -2.5 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 1 25.53 12 25.60 25.41 -.04 +.9 JMU Ltd rs Q JMU 10.70 1.03 54 1.32 254 1.65 1.10 -.09 -74.1 JPMCh pfE N JPMpE 1.58 6.1 27.27 25.53 39 25.81 214 25.81 25.67 +.08 -4.6 JPMDvsRt N JPGE .96e 1.6 68.02 57.90 5 60.51 30 61.58 60.49 -.75 -3.2 JPMIntEq N JPIN 1.08e 1.9 63.18 56.37 149 57.25 624 58.33 57.06 -.78 -4.7 JPMDvREm N JPEM 1.31p 64.42 52.52 8 54.50 72 56.20 54.42 -1.36 -6.6 JPM DREq N JPUS .26p 74.59 64.75 21 73.48 149 74.13 73.44 -.10 +4.2 JPM DivInt N JPIH 30.68 27.59 30.47 1 30.47 30.47 +.27 +1.6 JPMDsfEu N JPEU 64.34 57.74 2 58.11 6 59.50 58.11 -1.24 -3.7sJPM DivEu N JPEH 29.66 26.58 29.66 1 29.66 29.55 +.23 +4.9 JPM Val n N JVAL 27.44 24.90 26.75 11 26.75 26.71 +.32 +2.5sJPM Qual n N JQUA 27.76 24.85 27.75 4 27.76 27.75 +1.58 +6.4sJPM Mom n N JMOM 28.02 24.95 28.02 12 28.02 27.97 +.41 +9.3sJPM MinV n N JMIN 26.92 24.93 26.92 2 26.92 26.92 +.30 +4.4 JPM US Dv N JDIV 26.74 24.18 1 26.27 14 26.41 26.27 +.10 -.8 JPM DivAlt N JPHF 28.92 24.74 16 24.85 49 25.02 24.79 -.04 -5.0tJPM FutSt n N JPMF 25.34 23.65 2 23.87 6 23.88 23.65 -.10 -5.1 JPM UlSh n N JPST 51.03 48.88 491 50.20 4786 50.20 50.15 +.05 +.3 JPM SCap n N JPSE 32.72 27.03 9 32.35 68 32.56 32.12 +.28 +9.0 JPM GlB n N JPGB 52.67 49.61 5 50.22 21 50.30 50.12 +.08 -1.8 JPM Evnt n N JPED 26.37 24.55 1 26.08 1 26.12 26.08 +.07 +3.5 JPM Disc n N JPHY 52.80 49.30 5 49.87 32 50.12 49.85 +.05 -2.7sJPM USMid N JPME 67.28 58.25 3 66.79 34 67.28 66.76 +.16 +4.8 JPMorgCh N JPM 2.24f 1.9 15 119.33 88.08 12586 115.73 57916 118.29 114.68 -1.36 +8.2 JPMCh pfA N JPMpA 1.36 5.4 25.84 24.52 27 25.14 145 25.23 25.07 -.02 -.9 JPMCh pfB N JPMpB 1.68 6.4 27.34 25.74 32 25.97 230 26.04 25.88 -4.0 JPMAlerian N AMJ 2.29 7.8 30.74 23.17 3213 29.48 10960 29.87 28.79 +.53 +7.3 JPMCh pfY N JPMpF 1.53 5.9 27.15 25.32 88 25.85 313 25.90 25.77 -3.0 JPMCh pfG N JPMpG 1.52 5.9 27.38 25.30 72 26.02 239 26.21 25.98 -.18 -3.5 JPMCh pfH N JPMpH 1.54 5.9 27.38 24.03 41 26.21 308 26.28 26.10 -2.7 Jabil N JBL .32 1.1 19 31.77 23.70 714 28.08 4719 28.90 28.06 -.46 +7.0sJackHenry Q JKHY 1.48 1.1 32 141.62 98.16 213 140.72 1179 142.28 138.56 +2.09 +20.3 JackInBox Q JACK 1.60 1.8 26 108.55 79.23 828 90.48 4614 93.98 84.45 +5.23 -7.8sJacobsEng N JEC .60 .8 28 73.90 49.31 845 71.88 9209 73.90 68.20 +4.79 +9.0 JaggedPk n N JAG 16.55 10.55 3801 14.35 9097 14.71 13.07 +.60 -9.1 JkksPac Q JAKK 3.70 1.95 17 2.30 459 2.35 2.25 +.05 -2.1 Jamba Q JMBA 13.00 7.01 116 12.94 1264 12.95 12.94 -.01 +60.5 JHardie s N JHX .38e 2.4 73 18.79 13.55 20 15.87 50 17.38 15.79 -1.16 -9.9 JRiverGrp Q JRVR 1.20a 3.0 27 44.34 32.17 201 39.97 688 41.23 39.77 -.92 -.1sJanusSmC Q JSML 51.25 32.73 2 43.80 20 51.25 42.61 +1.98 +19.2sJanSmMid Q JSMD 44.83 33.36 3 44.58 40 44.83 42.24 +.81 +14.8 JanLTCar n Q OLD 26.73 21.60 2 25.98 7 26.41 25.94 -.07 +8.5sJanObes n Q SLIM 40.01 26.82 5 36.50 30 40.01 36.50 -1.27 +17.7 JanOrgan n Q ORG 36.00 29.30 3 31.12 9 32.26 31.11 -.64 -9.9 Jan ShDur n N VNLA 50.42 49.94 126 50.10 543 50.17 50.03 +.04 -.1tJanusHn n N JHG 1.44f 5.2 41.64 28.35 1193 27.70 5885 30.03 27.66 -1.10 -27.6 JpnSmCap N JOF .13e 1.2 13.06 10.17 3 11.28 52 11.47 11.27 -.22 -4.5 Jason Inds Q JASN 3.88 1.10 26 2.41 174 2.55 2.30 -.14 +1.7 JazzPhrm Q JAZZ 24 184.00 128.58 419 176.11 3119 181.46 172.50 +.06 +30.8 JeffrFn N JEF .40 1.7 41 28.30 21.61 2310 23.67 6883 24.70 23.63 -.84 -10.6tJeldWen n N JELD 42.27 23.44 1085 24.59 7430 27.91 23.44 -2.34 -37.5 JensynAc n Q JSYN 11.10 10.06 10.60 0 10.62 10.60 +.05 +2.9 JensynAc rt Q JSYNR .45 .15 .38 +66.7 JensynAc wt Q JSYNW .55 .11 .18 81 .20 .17 -.02 -52.0 JerashHl n Q JRSH 11.00 5.83 29 7.53 85 7.68 6.08 +1.30 -12.4 JernignC n N JCAP 1.40 7.5 11 21.81 15.90 76 18.74 360 19.11 18.66 +.06 -1.4 JetBlue Q JBLU 12 23.08 17.10 2953 18.45 18024 18.66 18.12 +.20 -17.4 JetPay h Q JTPY 4.90 1.45 31 1.75 92 1.85 1.60 +.09 -31.1 JewettCm s Q JCTCF 23 8.96 6.50 3 8.35 25 8.65 7.85 +.35 +11.3tJianpu n N JT 9.49 4.61 82 4.55 300 4.87 4.51 -.28 -29.8 JinkoSolar N JKS 31 30.50 11.48 974 15.84 3669 16.30 13.83 +1.91 -34.1 JBeanTch N JBT .40 .4 42 122.65 84.81 99 108.15 661 109.75 107.35 +.85 -2.4 JHMultLgC N JHML .10p 37.14 31.35 31 36.61 242 36.96 36.50 -.05 +5.2sJH MultMdC N JHMM .08p 36.81 30.55 49 35.93 455 36.81 35.87 -.03 +5.3 JH MultCns N JHMC .07p 33.38 27.14 1 32.50 8 32.72 32.19 +.31 +6.3 JH MultFin N JHMF .08p 39.70 31.54 2 37.45 44 38.00 37.22 -.13 +1.9sJH MultHltC N JHMH .05p 34.59 29.08 2 34.10 41 34.59 34.03 -.16 +9.5 JH MultTch N JHMT .09p 47.62 35.86 1 46.75 24 47.29 46.38 +.29 +13.9 JH MultEn N JHME 33.93 24.30 3 32.04 10 32.80 31.92 -.14 +8.0 JH MultMat N JHMA 38.20 30.90 2 34.82 8 35.28 34.82 -.17 -3.1 JH SmCap n N JHSC 28.88 24.27 6 27.71 33 27.96 27.65 +.07 +6.1 JH MultDev N JHMD 32.58 28.28 6 28.88 26 29.61 28.80 -.51 -5.1 JH MultUt N JHMU 29.74 25.00 3 28.33 105 28.48 27.95 +.05 +3.0 JH MulCnSt N JHMS 28.79 24.55 3 26.39 13 26.88 26.31 -.44 -4.8 JH MultInd N JHMI 37.55 30.46 2 35.84 9 36.50 34.88 +.10 +2.1 JH HedgEq N HEQ 1.50 9.3 17.90 15.87 20 16.15 172 16.45 16.07 -7.2 JH TxAdY N HTY 1.28 14.2 9.74 8.27 17 9.01 207 9.10 8.68 +.28 +2.2 JohnJn N JNJ 3.60f 2.8 18 148.32 118.62 4252 130.75 29334 132.53 130.26 -1.20 -6.4 JohnContl n N JCI 1.04e 2.8 25 42.60 32.89 3681 36.90 19995 38.36 36.65 -1.04 -3.2sJohnsnOut Q JOUT .48 .5 24 100.37 54.45 21 96.93 228 100.37 81.50 +15.87 +56.1sJointCorp Q JYNT 8.88 3.50 111 9.20 234 9.64 8.14 +.97 +85.5 JonesEngy N JONE 2.21 .28 1705 .50 12631 .57 .33 +.16 -54.6 JonesLL N JLL .82f .5 26 178.75 115.71 368 151.38 2537 171.22 151.31 -17.07 +1.6 JounceTh n Q JNCE 29.25 6.56 661 8.37 1951 8.56 6.88 +1.14 -34.4tJumei Intl N JMEI 19 4.20 1.64 514 1.71 7106 1.87 1.64 -.16 -41.4 JnprNtwk N JNPR .72 2.7 15 29.95 23.61 2539 26.89 13666 27.09 26.11 +.55 -5.6 JunprPhm Q JNP 19 13.25 4.30 56 11.48 429 11.50 11.45 +.03 +136.6 Jupai n N JP .40f 2.7 8 29.00 7.89 106 14.87 609 16.58 14.85 -.94 -19.6tJustEngy g N JE .41 1 5.91 3.48 720 3.30 1971 3.95 3.29 -.55 -23.1 JustEn pfA N JEpA 26.40 21.29 12 22.04 51 23.52 22.00 -1.26 -11.4K -:sK12 N LRN 63 18.69 12.72 109 17.51 1213 18.69 16.07 +1.30 +10.1 K2M Grp Q KTWO 24.43 16.44 170 20.85 1003 22.08 20.74 -.92 +15.8sKAR Auct N KAR 1.40 2.3 21 62.35 40.43 905 61.91 4347 62.56 59.26 +2.28 +22.6 KB FnclGp N KB 63.96 44.21 177 44.83 530 47.14 44.66 -2.28 -23.4 KB Home N KBH .10 .4 22 38.80 20.68 1156 24.03 6045 24.48 23.16 +.60 -24.8 KBL Merg n Q KBLM 10.69 9.65 10.01 3 10.03 10.01 -.01 +3.1 KBL Mrg wt Q KBLMW .28 .17 .23 +16.8 KBL Mrg rt Q KBLMR .56 .25 .35 8 .36 .35 -.09 +20.7 KBL Mg un Q KBLMU 10.75 9.10 10.55 30 10.60 10.55 -.20 +3.8 KBR Inc N KBR .32 1.6 14 21.70 14.40 1091 20.20 6171 20.44 19.86 +.19 +1.9 KBS Fash rs Q KBSF 15.00 1.41 173 4.00 4403 7.95 4.00 -.70 -3.4 KCAP Fin Q KCAP .40 12.4 4.00 2.91 110 3.23 529 3.33 3.20 -.03 -5.3 KCAPFn 19 N KAP 1.84 7.2 26.02 25.05 25.53 1 25.94 25.52 -.15 +.9 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.65 25.22 14 25.30 25.11 -.00 +.5 KEYW Hld Q KEYW 9.84 4.94 253 7.62 2007 7.70 7.39 +.09 +29.8 KKR N KKR 1.31e 5.3 11 25.10 17.96 24.68 +17.2 KKR Inco N KIO 1.50a 8.9 18.63 15.38 91 16.78 440 17.02 16.71 -.04 +4.5 KKR RE n N KREF 1.72e 21.82 18.09 229 19.94 2712 21.00 19.52 -.65 -.3 KLA Tnc Q KLAC 3.00f 2.6 16 123.96 87.93 2338 114.23 7327 119.34 113.21 -5.36 +8.7 KLX Q KLXI 27 82.50 45.73 181 72.74 832 72.95 72.65 +.01 +6.6 KMG Chm N KMG .12 .2 16 79.35 45.65 111 67.18 481 70.89 66.83 -2.68 +1.7 KT Corp N KT 18.04 12.55 992 13.42 5830 14.20 13.29 -1.07 -14.0 KVHInd Q KVHI 14.15 9.05 9 12.75 70 13.09 12.50 +.10 +23.2 Kadant N KAI .88f .9 27 114.00 82.70 43 94.35 250 95.20 90.86 +2.80 -6.0 Kadmon n N KDMN 5.86 2.05 897 3.40 2488 3.47 3.21 +.06 -6.1 KaiserAlu Q KALU 2.20 2.0 39 119.66 90.93 68 110.88 328 113.06 110.16 +.01 +3.8 Kala Ph n Q KALA 26.75 11.81 143 12.60 1031 13.13 12.37 -.02 -31.9 Kalvista rs Q KALV 15.80 5.48 15 12.44 196 12.50 10.30 +1.44 +27.6 Kamada Q KMDA 6.10 3.75 22 5.20 180 5.90 4.80 -.70 +9.5 Kaman N KAMN .80 1.2 32 75.08 47.66 215 65.12 1055 67.18 62.45 -.22 +10.7 KandiTech Q KNDI 9.90 3.50 329 4.20 1110 4.25 3.75 +.10 -38.2 KCSo pf N KSUp 1.00 3.9 29.13 25.22 0 25.41 1 25.55 25.40 -.14 -6.8 KC Southn N KSU 1.44f 1.3 21 117.79 99.47 385 115.02 2650 116.31 114.26 -.75 +9.3 KapStoneP N KS .40 1.2 12 35.01 20.42 338 34.53 1720 34.88 34.44 -.29 +52.2 Karyophm Q KPTI 20.39 8.00 473 18.08 2003 18.87 17.47 +.46 +88.3sKayAnAc n Q KAAC 10.25 9.64 1378 10.20 9640 10.25 9.95 +.25 +5.0 KayneAn un Q KAACU 11.18 9.85 2 10.85 913 10.85 10.40 +.41 +8.9 KA MLP N KYN 1.80 9.2 20.38 14.38 343 19.48 2124 19.85 19.22 +.16 +2.3 KAMLP pfF N KYNpF .88 3.5 26.37 24.76 9 25.09 21 25.16 25.05 -.07 -.6 KAMidsEn N KMF 1.80m 13.2 15.32 11.36 223 13.68 858 13.90 13.50 +.11 -.9 KaziaTh rs Q KZIA 6.68 1.63 6 3.25 47 3.79 3.24 -.24 +2.2 KeanGrp n N FRAC 19.83 11.90 1388 14.43 4347 14.53 13.80 +.36 -24.1 KearnyF s Q KRNY .16f 1.2 53 15.60 12.75 205 13.70 1094 13.88 13.45 -.10 -5.2 Kellogg N K 2.24f 3.1 17 73.24 56.40 1125 71.38 9300 72.66 70.83 -.77 +5.0 KellySA Q KELYA .30 1.2 13 32.31 21.01 88 24.12 660 24.99 23.79 -.10 -11.6 KellySB Q KELYB .30 1.2 14 34.30 20.95 25.89 1 26.57 25.89 +3.75 -9.2 KelsoTch g A KIQ .03f 6.4 .96 .24 1 .47 124 .51 .44 -9.6 Kemet N KEM 5 29.85 13.73 1898 23.82 6557 26.78 23.36 -1.44 +58.2 Kemper N KMPR .96 1.3 24 82.53 45.60 128 76.80 1083 79.90 75.70 -3.00 +11.5 Kemper 54 N KMPA 1.84 7.2 27.07 25.40 6 25.62 62 26.14 25.51 +.10 -1.8 KemPhm n Q KMPH 8.40 2.45 180 4.80 437 5.15 4.35 +.35 +18.5 Kennamtl N KMT .80 2.1 24 52.52 32.93 724 38.83 5319 43.00 37.75 +.84 -19.8 KennWils N KW .76 3.6 22.28 15.95 318 21.40 2581 22.05 21.25 -.55 +23.3 KenonHld n N KEN 33.22 12.99 15.00 2 15.40 14.85 -.76 -30.7tKY FstFd Q KFFB .40 5.0 33 10.00 7.65 1 7.95 18 8.35 7.65 -.40 -11.2tKeryxBio Q KERX 8.07 3.30 1305 3.28 5900 4.11 3.27 -.72 -29.5sKeurDrPep N KDP 2.32 9.8 5 24.39 13.23 1229 23.70 9740 24.39 23.60 -.34 +53.6 KewnSc Q KEQU .68 2.0 19 38.80 24.56 9 34.01 35 34.70 32.54 -.20 +17.4 KeyEngy N KEG 18.40 8.20 37 15.03 357 15.73 14.00 -.02 +27.5 KeyTrn Q KTCC 15 8.60 6.69 4 7.90 107 8.05 7.60 +15.8 Keycorp N KEY .48f 2.2 14 22.40 16.28 7940 21.38 39257 21.75 21.16 +.02 +6.0 Keycorp pfI N KEYpI 29.97 26.55 11 27.19 89 27.32 27.11 +.07 -6.0 Keysight N KEYS 45 62.41 39.21 547 59.93 3349 61.20 59.43 +.62 +44.1sKforce Q KFRC .72f 1.7 33 43.51 17.30 194 43.15 1072 43.51 42.00 +.65 +70.9 KilroyR N KRC 1.82f 2.5 15 77.73 62.91 608 71.53 4023 74.14 71.25 -2.04 -4.2 KimballEl Q KE 19 22.45 15.75 45 19.50 193 20.65 19.35 -.25 +6.8 KimballInt Q KBAL .28 1.6 17 20.97 15.40 69 17.15 596 17.30 16.68 +.42 -8.1 KimbRoy n N KRP 1.68f 7.9 24.50 15.20 11 21.28 144 22.20 21.07 -.67 +31.0 KimbClk N KMB 4.00 3.6 22 124.15 97.10 2372 110.09 10265 117.47 109.88 -6.61 -8.8 Kimco N KIM 1.12 6.9 17 20.78 13.16 4046 16.27 20974 17.16 16.19 -.82 -10.4 Kimco pfI N KIMpI 1.50 6.0 25.50 23.33 4 25.01 123 25.16 24.94 -.09 -.7 Kimco pfJ N KIMpJ 1.38 5.9 25.61 21.10 11 23.48 43 24.09 23.35 -.31 -6.2 Kimco pfK N KIMpK 1.41 5.9 25.56 21.60 11 23.90 46 24.29 23.90 -.17 -4.8 Kimco pfL N KIMpL 25.99 20.01 12 22.49 84 22.76 22.30 -.13 -9.1 KindMorg N KMI .80 4.4 23 20.20 14.69 12689 18.17 64644 18.25 17.60 +.55 +.6 KindM pfA N KMIpA 44.00 29.98 94 34.23 596 34.36 33.31 +.76 -9.8sKindredBio Q KIN 14.30 6.55 486 15.00 1489 15.50 13.30 +1.45 +58.7 KingldJw Q KGJI 2 2.50 1.20 61 1.23 164 1.29 1.23 -39.1 Kingstone Q KINS .40 2.4 26 21.70 13.21 17 16.90 113 18.00 15.35 +1.50 -10.1 Kingsway N KFS 6.15 2.65 34 3.15 68 3.30 2.95 -.15 -37.6 KingtoneW Q KONE 9.90 2.63 2 7.45 28 7.77 6.70 -.01 +73.9 KiniksaPh n Q KNSA 24.64 13.04 25 14.14 199 14.25 13.29 +.48 -27.4tKinross g N KGC 24 4.91 3.21 9063 3.15 32991 3.46 3.14 -.28 -27.1sKinsaleCp n Q KNSL .28 .5 63.38 34.70 104 58.94 558 63.38 55.49 -1.28 +31.0 KirbyCp N KEX 36 94.05 59.25 247 85.25 1240 85.65 82.85 +1.70 +27.6 KirklLak n N KL .02e 23.86 11.52 679 21.98 3432 23.79 21.67 -1.30 +43.1 Kirklands Q KIRK 33 13.48 8.17 109 11.31 368 11.49 10.76 +.09 -5.5 KiteRlty N KRG 1.27 7.6 5 21.25 13.87 501 16.64 2523 17.09 16.38 -.37 -15.1 KitovPh n Q KTOV 3.81 1.62 71 1.88 470 2.05 1.86 -.17 -17.7 KnSwftT rs N KNX .24 .7 21 51.94 29.00 1739 33.22 9685 33.46 31.92 +.80 -24.0 Knoll Inc N KNL .60 2.6 16 24.00 17.56 156 23.22 1650 23.37 22.18 +.85 +.8 KnotOffsh N KNOP 2.08 9.4 23.95 19.15 65 22.05 309 22.10 21.80 +.10 +6.3 Knowles N KN 15 18.32 10.95 396 17.71 2418 18.04 17.51 +.08 +20.8 Kohls N KSS 2.44 3.2 15 79.92 36.50 2673 75.66 11951 76.47 71.39 +3.35 +39.5 KonaGrill Q KONA 5.00 1.52 114 2.40 200 2.55 2.30 +.10 +37.1tKopinCp Q KOPN 4.60 2.21 232 2.28 3918 2.90 2.21 -.76 -28.8tKoppers N KOP 1.00 2.8 10 51.80 33.65 144 35.25 589 38.30 33.65 -2.35 -30.7tKoreaElc N KEP 19.80 13.34 383 13.80 1440 13.91 13.34 -.41 -22.1tKoreaFd N KF 4.50e 44.64 36.07 3 36.10 8 37.01 36.00 -.45 -12.5sKornFer N KFY .40 .6 27 68.98 31.53 334 66.63 2209 68.98 65.70 +.63 +61.0 KornitDig n Q KRNT 20.00 11.70 159 18.90 1397 19.50 17.41 +.10 +17.0 KosmosEn N KOS 8.94 5.15 2962 8.46 18115 8.49 7.28 +.82 +23.5 Koss h Q KOSS 3.58 1.40 9 2.62 68 2.75 2.53 +.10 -15.1 KraftHnz n Q KHC 2.50 4.2 17 87.29 54.11 5094 59.65 37397 64.12 59.10 -4.83 -23.3 KrNwChin s N KFYP 44.18 30.07 1 31.00 6 31.47 30.81 -.32 -7.4tKrS ChIn n N KWEB 68.39 53.43 936 53.19 6452 54.95 52.66 -.82 -9.2tKranChinA N KBA 9.93e 39.22 27.15 125 28.04 1120 28.49 27.15 +.23 -18.6tKraneChCm N KCNY .22e .6 37.87 33.87 34.37 15 34.38 33.87 -.07 -2.1 KranShFtse N KEMP 29.85 24.27 24.91 0 -6.4tKrnChEnv n N KGRN 27.96 20.35 1 21.15 5 21.26 20.35 -.17 -16.4 KrnOnBelt n N OBOR 28.16 22.54 5 23.62 22 24.26 23.57 -.24 -7.6tKrS CnTc n N KEMQ 28.97 23.23 15 23.25 77 23.92 23.16 -.38 -8.9 KratonCp N KRA 16 53.99 31.48 132 48.17 537 49.46 47.29 +.36 KratosDef Q KTOS 13.93 8.90 531 13.07 5674 13.50 12.27 +.67 +23.4 Kroger s N KR .56f 1.9 12 31.45 19.69 6359 30.14 33697 30.66 29.61 +.21 +9.8 KronosWw N KRO .68 3.2 7 29.49 17.11 679 21.19 3380 22.96 20.15 -1.00 -17.8 KrystlBio n Q KRYS 19.25 8.03 19 16.01 147 17.25 15.58 +.23 +52.2 Kulicke Q KLIC .12p 57 28.71 18.22 384 26.64 2816 27.45 26.24 +.12 +9.5 KuraOnc n Q KURA 24.03 5.90 113 19.10 1149 21.70 18.05 -2.40 +24.8L -:L Brands N LB 2.40 7.7 10 63.10 30.42 6236 31.24 26910 32.88 30.74 -1.27 -48.1 L-3 Tch N LLL 3.20 1.5 21 218.71 175.87 419 210.06 2601 214.82 207.95 -1.35 +6.2 LCI Inds N LCII 2.40f 2.4 16 132.73 80.95 83 98.15 798 100.75 96.30 -2.35 -24.5 LCNB Corp Q LCNB .64 3.2 18 22.84 18.05 142 19.90 321 20.65 18.80 +1.10 -2.7 LF CapA n Q LFAC 10.10 9.57 9.58 11 9.60 9.58 +.01 -.5tLF CapA un Q LFACU 10.18 9.92 4 10.08 189 10.15 9.92 -.04 +.8 LG Display N LPL 15.88 7.77 466 9.72 2432 10.10 9.57 -.04 -29.4 LGI Homes Q LGIH 11 81.88 40.73 295 58.50 3321 59.18 48.79 +7.53 -22.0sLGL Grp A LGL 23 7.24 4.25 93 7.22 425 7.28 5.82 +1.38 +28.5sLHC Grp Q LHCG 45 95.00 58.65 176 93.40 895 95.00 91.22 +.56 +52.5 LKQ Corp Q LKQ 19 43.86 29.60 1482 33.75 9434 34.45 33.07 +.31 -17.0 LM FdgA n Q LMFA 6.65 .35 64 .37 587 .42 .36 -.03 -76.5 LMP CapIn N SCD 1.24f 9.0 14.75 12.22 33 13.78 163 13.97 13.68 -1.2 LPL Fincl Q LPLA 1.00 1.5 23 73.28 44.08 493 65.80 2495 68.61 65.07 -.46 +15.2 LRAD h Q LRAD .04 1.4 3.00 1.46 64 2.81 437 2.90 2.70 +.10 +12.9 LSB Inds N LXU 10.05 4.75 123 6.98 518 7.06 6.68 +.21 -20.3tLSC Com N LKSD 1.04 8.9 18.64 10.64 266 11.67 2282 12.14 10.64 -.18 -23.0tLSI Ind lf Q LYTS .20 4.4 21 8.88 4.55 104 4.52 496 4.92 4.47 -.25 -34.3 LTC Prp N LTC 2.28f 5.3 18 50.88 34.46 158 43.16 740 43.59 42.24 +.55 -.9tLaJollaPh Q LJPC 41.36 22.68 1473 23.20 6179 33.92 22.42 -10.82 -27.9 LaZBoy N LZB .48 1.5 21 34.25 23.15 203 31.05 1418 31.40 30.10 +.80 -.5 LabCp N LH 21 190.36 146.68 362 179.59 2900 181.50 177.52 +.68 +12.6sLadderCap N LADR 1.30f 7.8 16 16.90 12.99 494 16.73 2943 16.90 16.57 +.09 +22.7 LadThalFn A LTS .04 1.2 3.84 2.24 149 3.34 718 3.54 3.26 +.06 +5.7 LadTh pfA A LTSpA 2.00 7.8 25.95 24.75 39 25.72 119 25.85 25.44 +.10 +1.6 LadThal27 n A LTSL 1.63 6.8 25.17 23.60 7 24.00 49 24.46 23.75 -.35 -3.7 LakeShBc h Q LSBK .40 2.3 42 18.00 15.70 0 17.25 1 17.27 17.10 +.05 +.6 LakeldB Q LBAI .46 2.4 18 21.90 15.06 36 19.25 305 19.65 19.08 Lakelnd s Q LKFN 1.04 2.1 20 52.43 41.30 72 49.04 309 49.38 48.11 +.74 +1.1 LakeInd Q LAKE 10 16.85 12.20 1 13.75 38 13.85 13.45 +.20 -5.5 LamResrch Q LRCX 4.40f 2.5 17 234.88 149.04 2959 178.10 13172 190.50 177.44 -9.19 -3.2 LamarAdv Q LAMR 3.64 5.0 25 79.17 61.36 325 72.84 2246 75.25 72.06 +.77 -1.9sLambWst n N LW .77 1.1 27 73.19 43.00 399 71.09 2890 73.19 70.81 -1.07 +25.9sLancastrC Q LANC 2.40 1.6 35 149.70 113.34 104 147.10 397 149.70 145.34 -.21 +13.8 Landcad n Q LCA 10.50 9.89 41 10.14 148 10.18 10.11 -.02 +2.0 Landcad un Q LCAHU 13.08 9.65 12.00 6 12.00 10.76 +1.01 +14.1 Landec Q LNDC 17 15.60 11.42 44 13.35 537 13.70 13.10 +.05 +6.0 LandBncp Q LARK .80b 2.8 30 29.59 25.73 0 29.00 10 29.25 28.87 +.19 tLandmInfr Q LMRK 1.47 11.3 20 18.75 12.70 63 13.00 366 13.45 12.68 -.25 -28.2 LandIn pfA Q LMRKP 2.00 8.2 26.14 21.76 3 24.35 11 24.76 24.35 -.24 -3.6 LndInf un B Q LMRKO 1.98 8.4 25.59 22.15 14 23.63 29 24.30 23.10 -.63 -7.4tLandInf pfC Q LMRKN 1.75 7.6 25.22 22.07 27 23.05 100 23.40 22.07 -.03 -4.9 LandsEnd Q LE 25 31.15 10.55 186 26.10 644 26.70 24.05 +1.40 +33.5 Landstar Q LSTR .66f .6 25 118.60 80.00 140 115.10 1194 116.00 111.70 +3.47 +10.6 Lannett N LCI 5 30.35 11.90 443 13.55 2851 14.20 12.90 +.20 -41.6 Lantheus n Q LNTH 4 24.45 13.00 228 13.10 1051 13.75 13.05 -.50 -35.9sLantronix Q LTRX 3.90 1.78 40 3.20 747 3.90 3.15 -.23 +58.4 LaredoPet N LPI 4 13.40 7.41 2506 8.46 19432 8.87 8.34 -.11 -20.3 LVSands N LVS 3.00 4.4 19 81.45 59.16 4133 67.85 14319 69.72 67.36 -.80 -2.4 LaSalleH N LHO .90m 2.6 54 36.13 24.10 685 34.22 4597 34.79 34.20 -.38 +21.9 LaSalH pfI N LHOpI 1.59 6.4 25.80 23.87 0 24.95 6 25.10 24.95 -.09 -.6 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 4 25.06 14 25.20 25.06 -.11 -2.6 Latam Air N LTM 17.39 9.49 680 9.91 2409 11.21 9.57 -1.29 -28.7 LatAmDisc N LDF .03e .3 13.25 9.27 22 11.24 161 11.80 10.53 +.54 -2.2 LattDvMkt N RODM .62e 2.2 31.02 27.38 277 28.37 1662 29.20 28.31 -.49 -2.9 LattEmMkt N ROAM .43e 1.9 28.12 22.08 108 23.00 191 25.91 22.84 -.66 -10.7 Latt RE n N RORE 16.02 13.27 0 15.60 19 15.74 15.57 -.04 +.7 LattUSEqt N ROUS .39e 33.42 27.25 15 32.70 115 33.08 32.63 +.04 +4.5 LattGblSC N ROGS .57e 1.8 33.42 28.59 0 31.61 5 32.09 31.61 -.12 +.1 HrtLoVol n N LVIN 29.40 26.45 0 26.93 2 27.38 26.90 -.57 -2.9 Lattice Q LSCC 7.98 5.05 1707 7.56 8627 7.86 7.35 +.02 +30.8 LaureatE n Q LAUR 17.40 10.46 1469 16.00 4088 16.99 14.54 +1.32 +18.0sLawsn Q LAWS 9 31.15 21.00 13 29.85 93 31.15 28.60 +1.50 +20.6 LazGlobTR N LGI .95 5.3 19.39 15.68 44 18.06 187 18.40 17.88 -.06 +.3 Lazard N LAZ 1.76 3.5 14 60.00 40.50 535 50.66 2339 53.54 50.36 -2.25 -3.5tLazWldDiv N LOR .69 6.7 12.63 10.28 31 10.31 137 10.56 10.23 -.14 -11.3 Lazydays n Q LAZY 26 11.10 7.25 7 7.92 27 9.00 7.81 -1.08 -28.7 LeMaitreV Q LMAT .28 .8 42 41.28 28.23 123 36.58 439 37.35 35.00 +1.04 +14.9 LeadgBr g Q LBIX 3.75 .74 34 1.15 501 1.27 1.12 -.07 -29.4 LeafGrp N LFGR 12.05 6.35 66 11.15 213 11.43 10.90 +.10 +12.6 LeapTh n Q LPTX 10.25 4.90 77 7.31 285 7.45 6.30 +.12 +17.1 LearCorp N LEA 2.80 1.6 12 206.36 140.45 466 172.61 2945 180.07 171.00 -6.13 -2.3 Lee Ent N LEE 6 3.30 1.90 289 2.90 1174 3.08 2.86 -.05 +23.4 LegacyAc n N LGC 9.91 9.51 0 9.63 0 9.63 9.63 -.02 LegacyA un N LGC/U 10.18 9.82 1 10.15 1 10.15 10.10 +.04 +2.1 LegacyRes Q LGCY 10.54 1.07 379 4.78 2055 4.90 4.16 -.09 +196.9 LegcyR pf Q LGCYP 2.00 14.8 19.25 3.69 19 13.55 65 14.40 11.25 -.39 +188.3 LegcyR pfB Q LGCYO 2.00 14.7 19.24 3.69 39 13.65 208 13.99 11.03 -.22 +191.0 LegacyTxF Q LTXB .64 1.5 19 46.45 34.58 94 43.48 950 44.03 42.62 +.03 +3.0 LeggMason N LM 1.36 4.3 9 47.13 31.40 610 31.98 3662 33.73 31.69 -.26 -23.8 LegMas56 n N LMHA 28.47 25.57 6 26.33 50 26.47 26.33 -.05 -3.4 LegM 5,4 56 N LMHB 25.73 23.37 15 24.38 175 24.51 24.25 -.11 -3.5 LM DevDvr Q DDBI 31.49 28.15 0 29.11 3 29.84 29.11 -.52 -1.9 LM EMDvr Q EDBI 35.60 28.90 0 29.38 2 30.45 29.38 -.97 -11.1 LM USDvrs Q UDBI 32.99 29.13 1 32.91 1 32.93 32.91 +.76 +4.3 LM LoVHiD Q LVHD 32.10 28.75 13 30.59 101 30.91 30.59 -.22 -3.0 LM IntLoV N LVHI 28.95 25.85 1 27.55 5 27.72 27.40 +.11 -2.2 LM EM LoV N LVHE 31.44 25.67 3 27.80 20 29.00 27.64 -.59 +1.0 LM Gl Inf n Q INFR 30.39 27.00 1 28.10 8 28.87 28.10 -.20 -4.7 LM SC Qu n Q SQLV 30.83 23.33 3 30.26 10 30.39 30.20 +.23 +11.1 LeggPlat N LEG 1.52f 3.5 20 51.99 39.57 1207 43.33 5323 44.62 43.09 -.29 -9.2sLeGS3.5s34 N JBK 1.59 5.8 26.85 23.54 7 27.30 12 27.30 26.43 +.87 +8.6sLeidosHld N LDOS 1.28a 1.8 25 71.18 55.05 421 70.55 3621 71.18 69.20 +.96 +9.3 LeisAcq n Q LACQ 9.75 9.55 305 9.71 430 9.71 9.68 +.01 LeisAcq un Q LACQU 10.28 9.30 10.22 370 10.22 10.20 +.07 +3.1 LejuHldgs N LEJU .20e 2.23 .96 62 1.49 159 1.63 1.49 -.07 +3.5 LendgTree Q TREE 404.40 205.45 126 245.80 524 253.86 237.05 +1.70 -27.8 LendingClb N LC 6.56 2.57 3136 3.69 30141 4.13 3.46 -.24 -10.7 LennarA N LEN .16 .3 14 72.17 48.71 2841 53.38 11806 53.98 50.84 +1.90 -15.6 LennarB N LEN/B .16 .4 11 58.65 39.76 28 43.91 129 44.57 42.01 +1.35 -15.0sLennox N LII 2.56f 1.2 28 224.24 160.18 156 215.62 1011 224.24 215.05 -2.23 +3.5 Leo Hld un N LHC 10.90 9.40 10.25 62 10.25 10.22 +2.8tLevelBr n A LEVB 5.52 2.74 21 3.05 213 3.40 2.74 -.01 -29.9 LevOneBc n Q LEVL .03p 58 30.79 25.51 5 27.42 30 27.81 27.21 -.33 -6.3 LexiPhm rs Q LXRX 15.82 7.67 139 10.99 976 11.35 10.69 +.10 +11.2 LexnFint n Q LX 20.00 10.14 161 12.44 1185 12.90 12.15 +.19 -10.5 LexRltyTr N LXP .71 8.0 11 10.65 7.59 1160 8.85 4666 8.96 8.65 +.01 -8.3 LexRT pfC N LXPpC 3.25 6.6 54.43 48.25 49.26 5 49.49 48.60 -.34 -4.0 LianlouSm Q LLIT 3.69 1.21 2 1.87 26 1.89 1.65 +.02 +6.6 Libbey A LBY .47 4.4 11.54 4.60 73 10.64 696 10.84 10.09 -.30 +41.5 LbtyASE N USA .72e 11.0 6.82 5.53 397 6.52 2993 6.61 6.49 +3.5 LbtyASG N ASG .38e 5.8 7.28 4.72 47 6.53 442 6.75 6.53 -.21 +17.9 LibBrdbdA Q LBRDA 104.35 67.75 140 79.06 712 80.22 77.39 -.19 -7.0 LibBrdbdC Q LBRDK 104.66 68.33 662 79.21 3514 80.29 77.16 -.22 -7.0 LibExpA n Q LEXEA 56.82 35.89 238 47.11 1392 48.00 46.64 -.35 +6.3tLibtyGlobA Q LBTYA 39.73 27.00 1989 27.80 6377 28.77 26.89 -.79 -22.4 LibtyGlobC Q LBTYK 37.86 25.95 3676 27.03 15474 27.77 26.03 -.37 -20.1tLibLA A n Q LILA 24.00 18.00 271 18.54 922 19.62 18.00 -.14 -14.1 LibLA C n Q LILAK 23.92 17.90 681 18.89 3138 19.93 18.43 -.09 -11.7 LibMSirA n Q LSXMA 48.57 38.61 256 46.63 1928 47.47 46.37 -.17 +17.6 LibMSirB n Q LSXMB 49.09 38.62 48.95 0 48.95 47.44 +.85 +10.0 LibMSirC n Q LSXMK 48.56 38.52 275 46.80 1970 47.67 46.43 -.01 +18.0sLibMBrA n Q BATRA 26.64 21.35 19 26.30 241 26.64 25.04 +.94 +19.3 LibMCFor Q FWONK 41.14 28.37 1326 35.90 7746 36.09 31.81 +.93 +5.1 LibMAFor Q FWONA 39.37 27.22 523 33.67 2294 33.96 30.10 +.37 +2.9 LibMBrC n Q BATRK 26.71 21.53 50 26.26 931 26.66 24.98 +.94 +18.2 LibOilSv n N LBRT .05p 60 23.90 16.00 728 20.31 3704 20.98 18.31 +.57 -11.3 LibtProp N LPT 1.60 3.7 16 45.40 37.77 788 43.75 4951 44.07 43.48 -.09 +1.7 LibTripA A Q LTRPA 18.30 7.90 462 15.40 2050 16.05 14.90 +.28 +63.4 LibTripA B Q LTRPB 61 18.00 9.00 15.75 1 15.75 15.65 +1.85 +67.6 LifeStorg N LSI 4.00 4.1 34 101.28 71.01 232 97.31 1531 99.05 97.19 -.64 +9.3 LifePtHlth Q LPNT 61 65.35 41.45 325 64.55 2600 64.70 64.50 -.10 +29.6 LifetimeBr Q LCUT .17 1.5 19 19.70 10.00 9 11.55 104 12.45 10.90 +.05 -30.0sLifevant rs Q LFVN 10.99 2.86 308 11.33 1237 11.40 9.64 +1.40 +138.0 LifewayFds Q LWAY 12 10.75 3.55 8 3.62 43 3.85 3.60 +.01 -54.8sLigandPh Q LGND 78 254.24 121.22 334 242.39 2731 254.24 222.26 +17.35 +77.0 LightPath Q LPTH 4.10 1.97 318 2.11 1417 2.59 2.10 -.26 -5.2 Lightbrdg rs Q LTBR 4.80 .85 438 .87 1117 .92 .86 -.03 -28.7 LightInBox N LITB 3.46 1.61 3 1.75 21 1.82 1.69 +.02 -23.9 LilisEn n A LLEX 6.30 2.96 733 4.12 2761 4.61 3.82 -.40 -19.4tLimbach n Q LMB 15.22 10.55 19 10.60 67 11.04 10.33 -.25 -23.4 LimelghtN Q LLNW 6.05 3.46 452 4.17 2574 4.47 4.13 -.20 -5.4 LimestBcp Q LMST 17.65 10.72 0 15.55 1 15.55 15.55 +.03 +8.6sLimoneira Q LMNR .25 .9 22 30.08 19.62 44 29.09 471 30.08 28.24 +.58 +29.9 LincEdSv Q LINC .08 3.8 3.49 1.49 46 2.10 236 2.43 1.70 +.37 +4.0 LincElec Q LECO 1.56 1.7 25 101.34 81.48 251 91.86 1576 95.83 90.80 -1.47 +.3 LincNat N LNC 1.32 2.0 9 86.68 61.18 1291 64.66 6830 68.38 64.14 -1.97 -15.9sLindbladEx Q LIND 73 14.55 8.66 102 13.84 639 14.55 13.27 +.57 +41.4 Lindblad wt Q LINDW 2.00 1.35 1.36 -1.4 Lindsay N LNN 1.24f 1.4 44 103.03 83.57 64 88.64 194 92.23 88.31 -1.82 +.5 LineCp n N LN 47.81 34.39 34 42.96 217 43.89 42.91 -.71 +4.8 LionsGat A N LGF/A .36 1.5 36.48 21.54 1482 24.21 3223 24.88 22.66 +1.21 -28.4 LionsGat B N LGF/B .36 1.6 34.41 19.97 1304 23.14 2199 23.90 21.81 +1.07 -27.1 Lipocine Q LPCN 4.88 1.03 103 1.53 674 1.55 1.30 +.16 -55.5 LiqTech A LIQT .93 .26 156 .85 1008 .89 .82 -.02 +50.4sLiquidTch n Q LQDA 13.43 10.52 18 13.12 107 13.90 11.06 +2.14 +18.2 Liquidity Q LQDT 8.00 4.34 30 7.30 506 7.40 6.85 +.35 +50.5 LithiaMot N LAD 1.16 1.3 10 127.99 78.85 272 85.94 1282 89.06 85.61 -.30 -24.3 Littelfuse Q LFUS 1.72f .8 44 238.11 166.40 113 218.89 1041 229.73 215.86 -.75 +10.7 LivaNova n Q LIVN 41 124.29 59.99 136 122.98 1346 124.13 120.00 +1.49 +53.9 LiveNatn N LYV 52.84 35.94 1212 49.20 5751 50.32 49.00 +.18 +15.6 LiveOakB n Q LOB .12 .4 12 32.95 20.75 81 29.70 799 30.25 29.15 +24.5 LiveVent rs Q LIVE 26.50 9.54 39 11.08 99 11.58 10.43 -.42 -30.7 LiveXLve n Q LIVX 11.11 3.43 17 4.65 124 5.05 4.48 -.06 +16.3 LivePrsn Q LPSN 25.20 10.80 292 24.03 2179 24.50 23.21 +.48 +108.9tLloydBkg N LYG .47a 15.1 4.21 3.22 7951 3.14 26129 3.27 3.14 -.15 -16.3 LockhdM N LMT 8.00 2.6 38 363.00 291.52 1080 313.12 6333 318.61 311.39 -7.43 -2.5 Loews N L .25 .5 14 53.59 45.01 839 50.11 3816 51.23 49.69 -1.03 +.2 Logitech Q LOGI .63e 1.4 34 47.17 32.66 146 45.73 1710 46.74 45.25 +.06 +35.9 LogMeIn Q LOGM 1.20 1.5 73 134.80 77.05 891 80.25 3560 84.78 80.05 -2.75 -29.9tLomaNeg n N LOMA 11 26.89 9.20 800 9.50 3473 11.29 8.65 -1.53 -58.8 LoneRs n Q LONE 11.24 2.43 135 8.70 1724 10.13 8.26 -.40 +119.1tLoopInd n Q LOOP 19.00 9.01 20 9.22 96 10.00 9.01 -.45 -36.4 LoralSpac Q LORL 64 51.75 36.85 32 42.10 226 42.55 39.90 +1.75 -4.4 LaPac N LPX .13p 15 31.19 23.39 2165 28.67 11185 29.06 27.40 +.95 +9.2 Lovesac n Q LOVE 25.01 19.33 18 20.75 64 22.07 19.95 +.75 -13.5 Lowes N LOW 1.92f 2.0 22 108.98 70.76 3068 98.31 15404 100.58 97.35 +.68 +5.8 LoxoOncol Q LOXO 208.95 70.01 345 159.30 1827 174.98 156.19 -7.34 +89.2 Lubys N LUB 3.20 2.35 4 2.42 73 2.52 2.42 -.05 -8.3slululemn gs Q LULU 59 130.49 56.56 1874 130.52 7357 130.76 124.38 +4.44 +66.1 LumberLiq N LL 41.33 18.26 1113 18.98 5151 19.58 18.85 -.51 -39.5 Lumentm n Q LITE 16 74.40 41.95 1755 58.60 16722 61.00 54.05 +3.75 +19.8sLuminex Q LMNX .24 .9 36 35.37 18.62 521 27.20 4988 35.37 24.83 -7.40 +38.1 LunaInn h Q LUNA 4.32 1.16 111 3.95 667 4.05 3.54 +.09 +62.6tLuthBur n Q LBC .13e 1.2 13.60 10.49 43 10.61 636 10.78 10.49 -.04 -11.9 Luxoft N LXFT 20 61.70 31.50 177 39.80 1461 40.50 37.15 +2.25 -28.5 Lydall N LDL 14 60.00 37.50 67 40.70 338 41.90 40.05 +.10 -19.8 LyonBas A N LYB 4.00f 3.6 9 121.95 85.35 1745 112.57 7793 114.45 111.50 +.42 +2.0M -:M&T Bk N MTB 3.20f 1.8 18 197.37 141.12 746 173.96 2658 177.76 172.56 -.47 +1.7 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 0 1020.00 0 -6.4 M&TBk pfC N MTBpC 63.75 6.3 1086.00 1010.00 1014.00 1 1014.00 1014.00 +2.05 -1.6 MACOM Q MTSI 46.33 15.46 329 23.30 2459 24.11 21.08 +2.12 -28.4tMAG Slv g A MAG 13.29 8.81 224 9.07 1146 9.41 8.81 -.33 -26.6 MAM Soft Q MAMS 19 9.42 6.54 4 8.04 16 8.14 7.90 +.14 +7.1 MB Fncl Q MBFI .96 2.0 20 51.59 38.29 298 47.87 1598 48.90 47.61 -.31 +7.5 MB Fin pfC Q MBFIO .39p 26.48 24.20 2 25.86 34 26.11 25.71 +.43 -1.7sMBIA N MBI 11.62 6.04 1195 10.76 8512 11.62 10.15 +.52 +47.0 MBT Fnl Q MBTF .40f 3.6 16 11.60 9.30 7 11.00 66 11.30 10.95 -.20 +3.8 MCBC n Q MCFT 16 31.26 16.82 112 25.82 539 25.99 24.42 +1.21 +16.2 MDC N MDC 1.20 3.9 11 35.18 26.45 367 31.14 1920 31.75 29.89 +1.11 -2.3 MDC Pr gs Q MDCA .84 16.3 2 12.26 3.80 300 5.15 1992 5.45 4.95 -.25 -47.2 MDU Res N MDU .79 2.8 24 29.62 24.29 386 28.51 3268 28.87 28.28 -.06 +6.1 MEI Phrm Q MEIP 5.14 1.79 148 3.64 884 3.76 3.50 -.11 +73.3 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 12 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 58

MER Tel rs Q MTSL 6.45 .99 250 1.66 4215 2.42 1.62 -.27 -21.3 MFA Fncl N MFA .80 10.6 10 8.90 6.72 2539 7.56 34251 7.68 7.46 -.11 -4.5 MFA Fn42 N MFO 2.00 7.8 26.36 25.32 25.75 8 25.86 25.74 +.09 -2.3 MFA pfB N MFApB 1.88 7.4 25.89 23.96 2 25.33 27 25.37 25.26 -.04 +.1 MFC Bcp N MFCB 9.62 5.69 2 6.57 14 6.58 6.13 -.01 -15.7 MFS CAMu A CCA .60 5.8 14.00 10.16 4 10.42 40 10.45 10.30 +.11 -9.5 MCR N MCR .72a 9.2 8.72 7.74 45 7.80 432 7.85 7.79 -8.0 MGF N MGF .41 9.2 4.99 4.45 9 4.47 163 4.48 4.45 +.01 -6.7 MFS HInM N CXE .30 6.0 5.51 4.82 39 4.98 329 4.98 4.92 +.02 -5.0 MFS HYMu N CMU .28 6.1 4.89 4.37 56 4.51 238 4.51 4.45 +.04 -2.4 MFS IHI N CIF .25 9.4 3.03 2.46 16 2.63 220 2.68 2.62 -.04 -10.5 MIN N MIN .42 11.1 4.34 3.76 117 3.81 1311 3.83 3.78 +.03 -8.2 MFS InvG N CXH .50 5.4 10.33 9.08 63 9.29 99 9.30 9.22 +.06 -4.3tMMT N MMT .52 9.4 6.29 5.46 164 5.54 846 5.60 5.46 -.01 -8.7 MFM N MFM .38 5.6 7.35 6.41 30 6.80 165 6.83 6.76 -1.0 MFV N MFV .58 10.4 6.84 5.34 32 5.56 120 5.69 5.47 -.02 -6.1 MGE Engy Q MGEE 1.29 2.0 31 68.10 51.05 61 64.85 240 65.65 64.23 +.20 +2.8 MGIC Inv N MTG 9 16.21 9.97 1194 12.59 7964 12.81 12.42 +.12 -10.8 MGMGrPr n N MGP 1.72f 5.9 31.83 25.31 405 29.34 5176 29.85 28.37 -.11 +.7 MGM Rsts N MGM .48 1.7 8 38.41 26.85 7740 28.86 52210 30.09 28.03 +.33 -13.6 MGP Ing Q MGPI .32a .4 46 99.73 55.04 178 77.21 1379 77.85 73.67 +1.10 +.4 MI Homes N MHO 12 37.41 24.08 124 25.91 1141 26.67 25.30 +.06 -24.7 MICT Inc Q MICT 1.94 .65 32 1.46 196 1.49 1.40 +.05 +30.4 MKS Inst Q MKSI .80 .9 13 128.28 77.05 714 91.25 2501 95.65 89.60 -3.20 -3.4 MMA Cap Q MMAC 4 30.58 18.00 11 27.00 49 28.00 27.00 +.10 +11.1 MPLX LP N MPLX 2.51 6.6 35 39.38 31.60 8590 38.11 16342 39.01 36.98 +1.02 +7.4 MRC Glbl N MRC 22 22.98 14.01 841 20.63 3670 21.12 20.17 +.13 +21.9sMSA Safety N MSA 1.52 1.5 58 101.82 65.95 110 99.84 481 101.82 97.01 +2.72 +28.8 MSB Fin Q MSBF .87a 4.1 21.95 17.10 1 21.40 11 21.50 21.15 +.25 +20.2 MSC Ind N MSM 2.32 2.7 15 99.94 65.42 504 84.91 2068 85.45 82.92 +1.61 -12.2 MSCI Inc N MSCI 1.52 .9 42 176.88 106.13 432 173.13 2313 173.99 166.05 +6.31 +36.8 MSG Netw N MSGN 10 26.30 16.25 220 23.05 1278 23.68 22.70 -.10 +13.8 MTGE Inv Q MTGE 2.00 10.1 6 20.20 16.15 219 19.80 960 19.90 19.70 -.10 +7.0 MTGE pfA Q MTGEP 2.03 7.8 27.42 25.00 1 25.88 17 25.88 25.65 +.17 -.8 MTS Q MTSC 1.20 2.3 14 57.50 42.00 54 51.55 415 54.45 50.10 -2.05 -4.0 MTchAcq n Q MTEC 11.80 9.17 1 9.85 1 9.85 9.85 -.35 +2.4 MV OilTr N MVO .76e 7.3 8 12.21 4.80 43 10.30 191 10.38 9.50 +.32 +22.6tMVB Fin n Q MVBF .10 .6 20.40 15.36 7 16.90 132 17.40 15.36 +.23 -15.9 MVC Cap N MVC .60 6.3 10.97 9.25 6 9.46 154 9.65 9.38 -.15 -10.4 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 2 25.45 18 25.56 25.41 -.02 -1.5 MYOS Q MYOS 2.50 1.03 75 1.20 292 1.32 1.20 -.06 -11.3 MYR Grp Q MYRG 23 40.81 23.00 85 35.93 537 36.78 34.99 +.83 +.6 MacQUtlDv N MFD 1.20 10.5 14.75 10.71 45 11.40 186 11.61 11.21 +.17 -8.3 MacQGInf N MGU 1.48 6.6 26.50 21.32 27 22.46 123 22.92 22.43 -.33 -12.9 Macatawa Q MCBC .24 1.9 21 12.92 9.18 8 12.38 100 12.53 12.32 +.06 +23.8 Macerich N MAC 2.96 5.0 32 69.73 52.12 802 58.72 4912 60.64 58.46 -1.80 -10.6 MackCali N CLI .80 4.2 9 25.01 15.86 365 19.20 2069 19.37 19.00 +.02 -10.1 MackFn Q MFNC .48 3.0 14 17.58 13.91 25 15.91 57 16.48 15.85 -.43 +.1 Macquarie N MIC 5.24e 11.6 8 76.41 36.20 902 45.01 4821 46.30 44.91 -.91 -29.9 MacroGen Q MGNX 32.74 15.33 148 21.33 1014 21.99 19.34 +1.96 +12.3 Macys N M 1.51 3.8 12 41.33 17.41 5679 39.97 26479 40.79 38.30 +1.02 +58.7 MadCvCall N MCN .72 9.2 7.95 7.09 25 7.79 443 7.84 7.69 +.11 +.9 MadSqGd n N MSG 99 330.00 205.22 72 319.44 546 321.40 311.25 +8.30 +51.5 MadStSec N MSP 1.04 8.7 12.16 10.72 2 12.00 27 12.06 11.88 +.13 +2.5 MadrigP rs Q MDGL 325.98 15.46 252 232.63 1046 253.99 231.75 -18.30 +153.4 Magal Q MAGS 6.48 4.13 2 5.35 35 5.35 5.18 +.23 +5.7 MagellnHlt Q MGLN 18 112.25 71.03 98 75.60 1054 76.65 74.40 +.55 -21.7 MagellMid N MMP 3.83f 5.3 21 75.82 54.82 2625 71.76 5927 72.90 69.50 +2.06 +1.2 Magenta n Q MGTA 16.33 11.45 11 13.00 77 13.60 12.41 -.19 -10.5 MagicSft Q MGIC .29e 3.4 21 9.50 7.60 11 8.45 117 8.98 8.45 -.15 +.9 MagicJack Q CALL 8.65 5.55 57 8.25 529 8.50 8.25 -.20 -2.4 Magna g s N MGA 1.32f 2.5 9 67.47 45.37 1700 53.05 9671 59.99 52.25 -6.12 -6.4 MagnaChip N MX 8 13.40 8.85 315 12.00 1830 12.55 11.90 -.20 +20.6 MagneG rs Q MNGA 11.99 .23 1849 .27 4157 .28 .25 +.02 -94.4 MagyarBc Q MGYR 71 13.75 12.01 0 12.71 2 12.71 12.51 -.09 -.7tMaidenH Q MHLD .20m 4.3 11.10 4.15 1446 4.60 4962 8.35 4.15 -3.75 -30.3 Maiden prA N MHpA 2.06 9.0 25.71 18.80 55 22.91 290 25.13 22.00 -2.20 -7.3 Maiden pfC N MHpC 1.78 8.8 26.67 16.73 57 20.31 148 23.65 19.58 -3.05 -16.8 MaidnH pfD N MHpD 1.68 9.1 25.05 14.85 71 18.40 267 21.37 18.25 -2.65 -12.1 MaidenHld n N MHLA .60 3.2 26.60 16.68 48 18.62 128 21.33 17.81 -2.62 -19.0 MaidHld 43 N MHNC 1.94 8.9 27.34 18.64 43 21.83 153 23.81 20.84 -1.69 -10.6 MainStCap N MAIN 2.28f 5.7 14 41.79 34.37 230 40.30 961 40.77 40.26 -.12 +1.4 MainSDTMu N MMD 1.18 6.0 20.49 18.54 84 19.73 225 20.02 19.44 +.17 -.5 Majesco n A MJCO 9.27 4.35 5 8.85 48 8.90 8.61 +.14 +64.8 MMyTrip Q MMYT 41.70 22.40 373 33.50 1180 35.15 32.25 -.25 +12.2 MalibuBoat Q MBUU 30 46.49 25.00 61 38.58 346 39.11 37.03 +.91 +29.8 Mallinckdt N MNK 41.70 11.65 4117 31.10 37820 31.38 23.80 +6.93 +37.9 MalvernBc Q MLVF 13 28.20 21.00 0 24.70 8 24.95 24.55 +.15 -5.7 MamEngy n Q TUSK .13p 42.30 10.88 296 38.23 2382 40.75 35.38 +1.83 +94.8 ManTech Q MANT 1.00 1.6 21 64.90 37.02 103 62.41 522 63.71 61.83 +.46 +24.3 ManchUtd N MANU .36 1.6 1 22.25 16.05 11 22.10 802 22.15 20.50 +1.55 +11.6 ManhAssc Q MANH 32 54.21 39.10 172 50.94 1338 51.55 48.51 +1.81 +2.8 ManhBrCa Q LOAN .48 7.1 15 8.00 5.25 41 6.75 168 6.85 6.66 +13.5 Manitex Q MNTX 13.26 7.28 112 11.59 391 12.58 11.29 -.46 +20.7tManitowc rs N MTW 44.03 22.99 364 22.93 3361 28.11 22.75 -1.80 -41.7tMannKd rs Q MNKD 6.96 .98 1739 1.18 18603 1.32 .98 +.03 -49.1 Mannatech Q MTEX .50 2.8 8 22.40 13.50 2 18.10 26 21.00 16.30 -2.05 +20.7tManngNap N MN .32 11.6 11 4.35 2.75 95 2.75 350 2.90 2.70 -.10 -23.6 ManpwrGp N MAN 1.86 2.1 11 136.93 81.85 873 89.59 4987 93.73 89.36 -2.54 -29.0 Manulife g N MFC .88 22.16 17.73 1847 18.22 11748 18.41 17.86 +.07 -12.7 MarathnO N MRO .20 1.0 22.74 10.55 5785 20.38 45829 21.22 19.96 -.16 +20.4 MaraPat rs Q MARA 10.03 .82 300 .96 2622 1.05 .92 -.07 -76.6 MarathPt s N MPC 1.84 2.3 12 83.33 49.30 2708 80.93 17483 82.18 78.81 +1.84 +22.7 MarchxB Q MCHX .50e 3.20 2.34 43 2.77 225 2.90 2.65 -.01 +.5 MarcusMill N MMI 24 41.45 24.34 121 38.11 1156 39.96 37.72 -1.36 +16.9sMarcus N MCS .60f 1.5 32 39.40 23.55 116 39.80 504 39.85 37.30 +2.40 +45.5tMarinSft rs Q MRIN 15.45 4.75 51 4.35 96 5.45 3.80 -1.10 -60.3 MarPet Q MARPS .32e 8.4 8 4.85 2.83 3 3.82 57 4.10 3.60 -.16 +12.4 MarineP N MPX .40 2.1 34 23.19 12.00 25 19.02 74 19.60 18.64 -.20 +49.3 MarineMx N HZO 19 25.05 14.60 192 19.15 1237 19.78 18.75 +.15 +1.3 MarinusPh Q MRNS 9.87 1.99 341 5.86 2582 6.11 5.28 +.20 -28.2 Markel N MKL 67 1226.95 995.30 19 1185.74 138 1194.40 1170.82 +6.74 +4.1 MktAxess Q MKTX 1.68 .9 48 229.84 171.45 114 186.47 884 190.54 184.55 -2.75 -7.6 MarlinBs Q MRLN .56 2.1 16 31.95 20.26 12 27.25 102 28.67 26.75 -1.41 +21.7 MAR Q MAR 1.64f 1.4 31 149.21 96.90 2307 120.16 16358 129.51 119.77 -8.03 -11.5 MarriotVac N VAC 1.60 1.4 19 154.14 107.17 147 117.19 1164 121.73 117.03 -2.59 -13.3 Marrone Q MBII 3.39 .85 150 1.92 1005 2.09 1.90 -.13 +74.5 MarshM N MMC 1.66f 2.0 23 87.89 76.68 1467 83.01 10433 84.29 82.78 -.14 +2.0 MartenTr s Q MRTN .10 .4 34 29.60 15.60 192 22.53 1128 22.65 21.85 +.43 +11.0 MartMM N MLM 1.76 .9 29 241.33 189.27 862 200.13 3474 211.29 199.68 -6.83 -9.5tMartinMid Q MMLP 2.00 15.9 20 18.31 12.50 385 12.60 1354 13.15 12.50 -.20 -10.0 MarvellTch Q MRVL .24 1.1 20 25.18 14.87 6188 20.91 24456 22.25 20.81 -.46 -2.6 Masco N MAS .42 1.1 20 46.45 35.79 2153 38.60 9937 40.06 38.24 -.90 -12.2sMasimo Q MASI 46 110.37 80.69 333 109.63 2039 110.72 107.22 +1.37 +29.3 Masonite g N DOOR 13 76.00 50.40 274 68.10 883 72.00 65.35 +2.05 -8.2 Mastec N MTZ 11 55.53 38.40 776 46.95 5939 47.90 44.80 +.25 -4.1sMastechD A MHH 23 22.00 8.48 26 19.87 102 22.00 19.20 -.75 +97.5 MasterCrd N MA 1.00 .5 47 214.28 127.59 2566 202.65 13782 204.66 200.51 +1.45 +33.9 MatadorRs N MTDR 25 35.22 22.52 1067 32.72 7732 32.85 31.00 +1.58 +5.1sMatch n Q MTCH 52 49.98 18.06 5887 50.82 36816 51.74 37.04 +12.94 +62.3 Materialise Q MTLS 16.50 11.23 42 13.09 319 13.53 12.74 +.42 +3.0sMaterion N MTRN .42 .7 41 65.10 36.75 70 64.20 407 65.10 63.40 +.65 +32.1 MatinasB n A MTNB 1.60 .32 73 .37 427 .40 .35 +.01 -68.1 MatlinPr n Q MPAC 10.09 9.65 55 10.02 123 10.06 10.00 -.01 +2.7 MatlnPrt un Q MPACU 12.00 10.00 0 10.66 0 10.66 10.66 -.03 +5.0 MatrixSv Q MTRX 20.65 9.60 148 20.25 912 20.45 19.75 -.15 +13.8 Matson N MATX .80 2.2 7 40.32 21.63 128 35.91 784 36.37 35.55 +.24 +20.3 Mattel Q MAT .60 3.8 19.21 12.21 4013 15.72 16563 16.09 15.24 -.22 +2.2 Mattersight Q MATR 3.05 1.93 68 2.58 446 2.65 2.55 -.03 +1.0 MatthInt Q MATW .76 1.5 18 65.75 47.70 53 51.70 370 52.25 51.06 -.15 -2.1 MauiLand N MLP 23 18.80 9.95 9 13.15 69 13.15 12.58 +.45 -24.0tMaxarTc n N MAXR 1.48 3.9 67.30 35.82 596 38.07 5790 44.76 35.82 -6.39 -40.8 MaximIntg Q MXIM 1.84f 3.0 25 74.94 43.43 1413 61.38 7154 63.68 61.20 -1.21 +17.4 Maximus N MMS .18 .3 19 72.71 58.89 704 63.33 2324 66.23 62.27 -1.33 -11.5 MaxLinear N MXL 13 28.06 15.39 1037 18.40 8848 18.56 16.60 +1.38 -30.4tMaxwellT Q MXWL 6.61 3.33 744 3.34 4103 4.33 3.24 -.97 -42.0 MaysJ Q MAYS 21 47.00 35.30 1 38.50 28 41.45 38.50 -1.20 -1.3 MazorRbt Q MZOR 76.56 35.80 520 49.72 4160 53.39 45.22 -3.46 -3.6 McClatch rs A MNI 11.04 5.75 4 9.74 13 10.01 9.50 +.05 +9.1sMcCorm vot N MKC/V 2.08f 1.7 122.04 93.54 1 121.19 4 122.04 119.59 -.47 +20.6 McCorm N MKC 2.08 1.7 18 122.58 92.93 464 121.00 3633 122.30 119.64 -.52 +18.7 McDnlds N MCD 4.04 2.5 24 178.70 146.84 3343 158.68 14016 159.62 155.46 +2.47 -7.8 McGrathR Q MGRC 1.36 2.3 9 68.79 38.06 134 58.02 615 59.54 56.73 -1.38 +23.5tMcKesson N MCK 1.56f 1.3 10 178.86 122.92 966 123.14 6138 128.27 122.63 -3.07 -21.0 McEwenM N MUX .01 .5 2.86 1.82 1005 2.15 6537 2.24 2.13 -.05 -5.7tMechel pf N MTLp 1.34 .80 55 .80 60 .94 .60 -.14 -23.8tMechel rs N MTL 5.80 2.65 46 2.56 243 2.98 2.54 -.32 -51.3sMedalFin Q MFIN .20 3.2 6.25 2.08 366 6.29 1041 6.34 5.40 +.75 +78.2 MedalF 9 21 Q MFINL 2.25 8.9 26.96 22.01 0 25.31 1 25.41 25.30 +.03 -5.7 Medequit n N MRT .84 8.4 12.08 9.67 114 9.96 804 11.33 9.84 -1.30 -11.2sMedProp N MPW 1.00 7.0 16 14.92 11.82 2876 14.38 9831 14.92 14.37 -.20 +4.4 MedTrBill Q MTBC 5.44 1.25 194 4.39 2278 5.34 4.11 -.38 +68.2 MedTBill pf Q MTBCP 2.75 10.3 27.99 22.21 8 26.60 44 27.21 26.55 -.38 +5.3 MediCo Q MDCO 41.57 24.45 1119 38.53 3144 39.43 38.08 +.02 +40.9 MediciNova Q MNOV 14.50 4.40 97 9.44 333 9.94 9.02 +.19 +45.9 Medidata Q MDSO 88 88.87 59.60 404 77.63 2086 78.67 75.12 +1.51 +22.5 Medifast N MED 1.92 .9 89 229.20 41.87 296 204.69 1614 213.84 197.99 -8.50 +193.2 MediWound Q MDWD 7.35 3.56 7 6.45 118 6.60 6.10 +.20 +44.9 MedleyCap N MCC .40m 11.1 6 6.65 3.35 1589 3.59 2267 3.70 3.37 +.18 -31.2 MedleyC 23 N MCV 1.53 6.1 25.98 23.93 15 24.89 28 24.92 24.29 +.34 -1.4 MedleyC 21 N MCX 1.63 6.4 26.35 24.90 21 25.33 32 25.35 24.95 +.26 -1.8 Medley n N MDLX .22p 25.09 23.60 37 24.48 51 24.55 23.85 +.47 -1.2 Medley24 n N MDLQ 25.66 24.50 35 25.26 53 25.33 24.75 +.35 +.2 MedleyMgt N MDLY .80 15.0 7.15 3.10 1296 5.35 1606 5.50 3.30 +1.70 -17.7 Mednax N MD 12 63.04 40.56 642 47.74 4199 48.76 46.55 +.51 -10.7 Medpace n Q MEDP 50 63.97 30.62 803 58.70 6601 59.79 54.13 -.67 +61.9sMedtrnic N MDT 2.00f 2.2 36 91.47 76.41 3442 90.60 22521 91.47 90.07 +.12 +12.2 MeetGrp Q MEET 4.89 1.84 640 4.16 3149 4.34 3.94 +.16 +47.5 MeiraGTx n Q MGTX 15.49 7.98 11 8.75 96 9.20 8.10 -.16 -41.7 MelcoResE Q MLCO .32e 1.4 73 32.95 19.99 3022 22.58 15000 24.36 22.57 -1.07 -22.2tMelinta rs Q MLNT 22.00 4.68 219 4.85 2993 5.65 4.68 -.35 -69.3 Mellanox Q MLNX 73 90.45 42.25 196 80.80 1193 82.75 79.15 +1.65 +24.9 MenloTh n Q MNLO 39.86 6.99 73 7.91 439 8.24 7.78 -.04 -72.4 Menus n Q MRUS 26.74 13.30 19 18.81 151 20.83 18.65 -1.20 -3.0 MercadoL Q MELI .60 .2 417.91 217.06 986 372.35 5004 394.92 337.19 +28.47 +18.3 MercBank Q MBWM .96f 2.7 16 38.47 28.92 38 35.47 145 35.97 34.46 +.17 +.3 MercerIntl Q MERC .50 2.8 15 18.75 10.45 170 17.65 1109 18.30 17.60 -.25 +23.4 MerchBcp n Q MBIN .24 .9 29.15 16.27 66 25.60 261 26.20 24.57 -.41 +30.1sMerck N MRK 1.92 2.9 25 66.99 52.83 7384 66.07 40245 66.99 65.68 +.14 +17.4 MercGn N MCY 2.50 4.8 47 60.19 41.41 120 52.36 801 52.94 51.86 +.10 -2.0 MercSys Q MRCY 64 55.00 30.11 289 49.57 2027 49.86 47.32 +1.82 -3.5 Meredith N MDP 2.18 4.4 12 72.25 47.30 1189 49.70 2252 54.25 49.05 -3.90 -24.8 MeridBcp Q EBSB .20 1.1 25 21.85 16.95 98 18.40 573 18.45 17.98 +.30 -10.7 MeridnBk n Q MRBK 21.37 16.56 1 17.40 4 17.59 17.26 -.04 -12.9 MeridBio Q VIVO .50 3.3 25 17.10 13.35 106 15.00 648 15.55 14.10 -.35 +7.1 MeritMed Q MMSI 54 61.18 36.21 206 54.75 1606 56.30 49.95 -1.00 +26.7 Meritage N MTH 12 55.50 38.80 398 43.00 2370 43.70 42.30 +.20 -16.0 Meritor N MTOR 6 29.54 17.28 726 21.39 4121 22.10 21.26 -.55 -8.8 MerL pfK N MERpK 1.61 6.2 26.54 25.42 50 26.10 228 26.19 26.04 +.02 ML CZN46 N PIY 2.09 13.3 26.88 11.66 1 15.73 6 16.30 15.73 -.12 +7.0tMLRRD29 N PYS 1.58 9.7 23.00 16.18 33 16.30 171 17.69 15.98 -1.52 -19.5 MLGS flt N PYT .76 3.4 22.60 20.40 1 22.00 1 22.10 21.92 +.08 +5.0 MLIdxPl33 A IPB 1.51 5.5 29.00 26.50 27.35 4 27.45 27.07 -.23 -1.3 MerrimP rs Q MACK 1 15.40 4.71 69 5.38 392 5.50 5.02 +.29 -47.5 Mersana n Q MRSN 23.96 8.76 98 12.87 453 13.30 11.40 +1.40 -21.7stMesaAir n Q MESA 2520 11.75 2520 12.00 11.50 MesaLabs Q MLAB .64 .3 224.95 122.35 18 203.30 117 209.50 193.20 +9.36 +63.6 MesaRoyl N MTR 1.46e 10.2 14 19.85 11.84 4 14.35 32 14.47 14.15 -22.2 Mesab N MSB 1.49e 30.92 14.65 28 28.25 183 28.50 27.90 +.10 +12.3 Mesoblast n Q MESO 7.79 4.74 38 6.30 179 6.48 6.11 -.12 +7.9 MetaFincl Q CASH .52 .6 18 117.98 60.70 70 89.90 247 92.75 88.25 +.70 -3.0 Methanx Q MEOH 1.32 1.8 21 74.18 43.00 245 71.90 1591 74.05 70.65 +.40 +18.7 Methode N MEI .44 1.1 26 48.44 36.75 214 39.20 679 40.20 38.90 +.15 -2.2 MetLife N MET 1.68 3.8 10 55.91 43.09 7635 44.65 29689 46.69 44.25 -.68 -11.7 MetLfe pfA N METpA 1.02 4.1 25.80 23.50 12 25.16 79 25.34 25.15 -.08 +1.3 MetroBkH n N MCB 55.00 36.35 32 46.42 124 48.36 45.58 -2.08 +10.3 MettlerT N MTD 39 697.26 540.24 75 572.20 580 591.08 570.63 -14.47 -7.6 MexcoEn A MXC 14.49 3.00 294 5.38 336 6.31 5.35 -.41 +36.9 MexEqt N MXE 1.62e .1 12.09 9.50 3 11.07 10 11.74 11.07 -.42 +7.9 MexicoFd N MXF .60 3.8 18.08 14.03 106 15.91 244 16.87 15.83 -.60 +1.0sMKors N KORS 22 73.18 36.76 3175 72.67 22495 73.25 63.56 +8.43 +15.4 Michaels Q MIK 11 27.87 17.66 1839 20.25 8545 21.11 19.85 +.01 -16.3 MicrFoc n N MFGP 36.21 12.67 791 16.09 4600 16.24 15.25 +.02 -52.1 Microbot rs Q MBOT 1.52 .58 381 .63 2122 .68 .59 +.01 -38.7 Microchp Q MCHP 1.46f 1.7 89 104.20 78.33 19237 87.41 39679 98.26 84.77 -7.68 -.5 MicrSol n A MICR 4.20 2.88 10 3.30 80 3.35 3.10 +.16 -5.7 MicronT Q MU 5 64.66 26.85 31261 51.37 139424 53.53 51.02 -1.44 +24.9 Microsoft Q MSFT 1.68 1.5 52 111.15 71.28 18119 109.00 112932 110.16 107.56 +.96 +27.4 MicroStr Q MSTR 25 143.37 122.16 72 141.46 451 142.60 134.20 +6.57 +7.7 Microvisn Q MVIS 3.25 .89 923 1.03 3161 1.03 .90 +.06 -36.8 MidPenn Q MPB .60 1.9 16 37.90 26.75 7 31.00 46 32.55 30.85 -1.75 -6.3 MidAApt N MAA 3.48 3.5 18 110.24 85.16 289 99.85 2018 102.46 99.79 -2.00 -.7 MdAApt pfI N MAApI 2.13 3.3 67.80 61.56 65.34 2 65.34 64.44 +.20 -2.9 MidConEn Q MCEP 2.52 .92 99 1.54 545 1.71 1.46 -.13 +30.5tMidatech n Q MTP 2.71 .45 6 .52 208 .64 .45 -.10 -37.9 Middleby Q MIDD 22 138.89 98.06 580 116.30 5724 131.40 101.69 +14.17 -13.8 MiddlefldB Q MBCN 1.12 2.2 16 54.90 42.10 1 50.42 8 50.85 49.60 +.07 +4.6 MdsxWatr Q MSEX .90 2.0 27 46.74 33.96 23 44.94 181 45.65 42.60 +2.28 +12.6 MidlStBc n Q MSBI .88 2.5 24 36.50 28.70 55 34.66 173 35.14 34.07 +.21 +6.7 MidsthBcp N MSL .28m 2.1 15.40 11.05 67 13.65 223 14.10 13.60 -.20 +3.0 MidstPet N MPO 19.04 11.79 46 12.59 211 13.11 12.27 -.29 -24.1 MidWOne Q MOFG .78 2.4 18 37.94 30.56 7 32.58 59 32.90 32.23 +.22 -2.8 Milacron n N MCRN 22.62 15.09 149 19.66 1035 20.55 19.65 -.15 +2.7 MilestnSci A MLSS 1.60 .64 8 .83 14 .85 .82 -.01 -29.8 MillerHer Q MLHR .79f 2.1 17 41.85 29.95 154 37.95 1364 38.50 37.10 +.45 -5.2 MHowHiInc N HIE 1.39 11.1 14.17 10.93 44 12.57 241 12.61 12.43 +.15 +.8sMillerInds N MLR .72 2.6 17 29.00 23.90 31 28.10 183 29.40 25.35 +2.50 +8.9 Mimecast n Q MIME 46.87 25.12 834 38.98 2395 40.75 37.52 +.43 +36.0 MiMedx Q MDXG 19 18.25 3.01 1341 4.29 7053 4.78 4.10 +.13 -66.0 Mind CTI Q MNDO .30e 14.0 10 2.55 2.08 17 2.14 102 2.15 2.10 -.01 -13.1 Mindbody n Q MB 45.50 21.57 567 36.15 2751 37.50 35.05 +1.10 +18.7 MinTech N MTX .20 .3 16 80.80 62.55 193 69.05 900 72.60 67.40 -4.00 +.3 MinervaN Q NERV 9.25 4.80 170 8.45 2136 8.70 7.15 +.55 +39.7 Miragen rs Q MGEN 13.98 5.01 66 5.88 637 6.62 5.67 -.50 -43.6 MiratiTher Q MRTX 65.35 4.50 187 58.50 1462 61.00 56.45 +.90 +220.5sMisonix Q MSON 18.25 8.20 13 17.35 93 18.25 17.00 +.05 +83.6 MissP pfD N MPpD 1.31 5.2 27.67 24.63 25.28 1 25.32 25.15 -.12 -1.5 Mistras N MG 41 23.83 17.00 54 22.38 430 23.60 20.37 +1.91 -4.6 Mitcham Q MIND 4.57 2.82 5 4.10 18 4.15 4.01 -.02 +29.3 Mitchm pfA Q MINDP 2.25 9.5 24.60 22.34 5 23.79 12 23.96 23.62 -.17 +2.3 MitekSys Q MITK 24 10.55 7.00 168 8.70 717 8.75 8.25 +.35 -2.8 MitelNet g Q MITL 11.31 7.13 1233 10.96 3384 11.02 10.94 -.05 +33.2 MitsuUFJ N MUFG 8.11 5.49 855 5.94 3413 6.13 5.93 -.28 -18.3 MiX Tele N MIXT .22e 21.00 8.30 57 16.71 673 17.65 16.60 -.90 +31.0 MizuhoFn N MFG 4.00 3.28 435 3.49 6208 3.59 3.48 -.10 -4.1 MobileMini Q MINI 1.00 2.2 39 50.40 28.10 286 45.95 1087 46.30 43.05 +2.90 +33.2tMobileTele N MBT .53e 7.0 12.80 7.76 3979 7.60 16167 8.55 7.52 -.92 -25.4 MobileIron Q MOBL 5.30 3.20 203 4.98 1435 5.05 4.90 +27.6 Model N N MODN 20.33 12.40 316 17.35 1757 18.60 16.65 -.80 +10.2 ModMed n Q MMDM 10.24 9.70 1 10.02 143 10.04 10.02 +2.2 ModMed rt Q MMDMR .55 .30 .45 52 .55 .45 -.09 +15.4 Modine N MOD 12 25.75 15.25 232 17.35 1236 18.20 17.20 -.60 -14.1 Moelis&Co N MC 1.88f 3.3 44 67.65 37.75 344 57.70 2960 60.35 56.95 -1.65 +19.0 Mohawk N MHK 14 286.85 177.00 1097 182.32 5409 190.04 180.71 -4.29 -33.9 MolecTemp Q MTEM 13.25 4.61 39 5.33 269 5.46 4.95 -.02 -46.8 Moleculin n Q MBRX 3.34 1.50 87 1.65 628 1.68 1.57 -.01 -11.3 MolinaHlth N MOH 130.88 56.68 1488 129.01 4529 129.33 122.17 +2.58 +68.2 MolsCoor A N TAP/A 1.64 2.3 7 91.63 58.93 0 71.00 2 75.90 65.53 -.40 -15.5 MolsCoorB N TAP 1.64 2.5 10 91.74 58.75 2316 65.46 12315 69.93 65.20 -3.74 -20.2 Momenta Q MNTA 32.20 11.85 345 25.98 2588 29.75 22.50 -2.48 +86.2 Momo Q MOMO 54.24 22.49 2392 42.28 12548 42.64 38.98 +1.88 +72.7 MonakGp n Q MKGI 5.07 1.74 2 2.09 62 2.43 2.04 -.22 -57.9 MonarCas h Q MCRI 31 49.63 33.33 69 45.89 270 48.47 45.77 -2.05 +2.4 Mondelez Q MDLZ 1.04f 2.5 22 46.54 37.42 4461 41.94 30777 43.75 41.88 -1.82 -2.0 MoneyGrm Q MGI 17.07 5.86 267 6.03 1980 6.24 5.92 -.07 -54.2sMngDB A n Q MDB 62.01 24.62 839 63.10 3132 63.16 57.27 +5.21 +112.6 MonRE N MNR .68 4.0 26 18.45 13.87 259 16.92 1287 17.24 16.58 +.12 -4.9 MonRE pfC N MNRpC 1.53 6.3 26.49 22.82 21 24.17 96 24.28 24.11 -.03 -3.4 MonPwSys Q MPWR 1.20 .9 94 142.91 95.50 499 139.42 1764 142.38 134.00 +3.72 +24.1 Monotype Q TYPE .46 2.2 50 26.75 18.08 355 21.15 1492 21.35 20.45 +.75 -12.2sMonro Q MNRO .80f 1.1 36 71.25 43.98 196 69.95 998 71.25 68.95 -.10 +22.8 MonroeCap Q MRCC 1.40 10.2 9 14.80 12.18 92 13.73 486 13.82 13.25 +.51 -.1 MonstrBv s Q MNST 42 70.21 47.61 2040 60.70 15316 62.40 58.77 +1.44 -4.1 Moodys N MCO 1.76 1.0 37 187.98 126.28 751 170.99 3315 174.14 169.59 -1.69 +15.8 Moog A N MOG/A 1.00 1.3 19 93.93 71.56 77 75.15 423 76.49 73.69 +1.15 -13.5 Moog B N MOG/B 1.00 1.3 19 91.71 72.60 75.74 2 75.74 73.94 +1.32 -14.6 MorgStan N MS 1.20f 2.5 11 59.38 43.84 14320 48.39 39440 50.84 48.14 -1.52 -7.7 MorgSt pfE N MSpE 1.78 6.3 29.98 27.88 17 28.22 126 28.25 28.02 +.14 -2.6 MorgSt pfF N MSpF 1.72 6.2 29.49 27.21 33 27.60 150 27.70 27.34 +.19 -3.0 MorgSt pfI N MSpI 1.59 5.9 28.69 26.51 78 26.95 616 27.08 26.81 +.08 -3.2 MorgS pfG N MSpG 1.66 6.4 27.74 25.75 14 25.96 57 26.02 25.90 -2.8 MorgSt pfK N MSpK 27.72 25.54 34 25.98 183 26.07 25.90 +.07 -4.1tMS Asia N APF .14e .8 19.99 16.60 0 16.89 85 17.43 16.60 +.12 -8.2tMS China N CAF 13.33e 27.79 20.47 88 21.61 830 21.80 20.47 +.74 -7.6 MS CushHi N MLPY 1.28e 18.1 8.00 6.09 6 7.07 9 7.07 6.72 +.15 +.2 MS EMD N MSD .57e 6.5 10.27 8.55 98 8.71 409 8.95 8.69 -.17 -12.7 MSEMDDbt N EDD .80m 11.8 8.33 6.64 259 6.78 1170 6.98 6.75 -.09 -11.9 MSEmMkt N MSF .05e .3 19.86 15.63 12 16.20 59 16.64 16.11 -.32 -9.4 MS India N IIF .04e 35.14 25.40 29 26.82 626 27.44 26.72 -.57 -19.1 MSJCP97 N HJV 1.75 14.2 16.67 10.00 3 12.35 39 12.50 11.97 +.37 +.1 MkVRMB N CNY 49.16 40.13 42.76 1 43.06 42.73 +.25 -.6 MSDLEur N URR 21.49 16.65 17.96 -1.0sMSDSEur N DRR 55.98 44.20 2 56.30 3 56.40 53.09 +2.24 +16.2 MorgSt pfA N MSpA 1.01e 4.3 23.76 21.49 25 23.30 177 23.47 23.16 -.10 +2.9 Mornstr Q MORN 1.00 .8 30 140.61 79.54 74 132.17 484 135.60 129.92 +1.77 +36.3 MosaicAc n N MOSC 9.90 9.49 19 9.71 19 9.71 9.71 -.04 +.1sMosaic N MOS .10 .3 43 32.32 19.23 4070 31.49 29697 32.32 29.87 +1.04 +22.7 MoSys rs Q MOSY 2.23 .61 204 .96 948 1.08 .95 -.06 -13.7 MotifBio n Q MTFB 13.75 6.84 2 8.10 7 8.31 8.10 -.56 -25.1 MotorcarP Q MPAA 29 30.16 18.09 508 24.04 1748 24.87 19.71 +2.60 -3.8 MotrlaSolu N MSI 2.08 1.7 22 125.31 82.86 556 121.01 5343 122.03 117.35 +3.34 +33.9 MotusGI n Q MOTS 10.66 3.75 19 5.99 250 6.44 5.07 -.18 +36.8tMtnPDia g Q MPVE .04p 3.95 2.08 23 2.15 217 2.40 2.06 -.15 -21.8 Movado N MOV .80 1.6 53.73 21.50 92 50.75 538 51.53 49.25 +1.10 +57.6 Moxian n Q MOXC 4.00 1.56 21 1.61 87 1.76 1.60 -.09 -58.3 MudrickC n Q MUDS 9.94 9.55 9.67 26 9.70 9.66 +.01 +.8 MudrcC un Q MUDSU 10.35 9.98 10.27 13 10.27 10.27 -.03 +2.7 Mueller N MLI .40 1.2 23 37.57 25.26 141 32.06 739 32.88 31.52 -.54 -9.5 MuellerWat N MWA .20 1.7 27 12.99 9.59 608 11.70 6511 12.55 11.07 -.66 -6.6 MultiColor Q LABL .20 .3 18 89.70 61.45 146 67.40 595 67.65 62.30 +2.70 -10.0 MurphO N MUR 1.00 3.2 35.98 22.21 2048 31.06 11279 33.90 29.34 -1.76 MurphUSA N MUSA 16 89.69 61.05 353 84.12 2030 86.06 83.76 -1.31 +4.7tMustBio n Q MBIO 13.35 5.87 45 6.41 288 6.75 5.87 +.21 -46.5 MutualFst Q MFSF .72 1.9 19 40.50 33.06 5 38.00 26 38.45 37.10 +.40 -1.4 MySize n Q MYSZ 3.58 .57 176 .81 2439 .88 .75 +.04 +25.2 MyersInd N MYE .54 2.5 43 24.60 15.40 109 21.70 702 22.20 21.45 -.15 +11.3 Mylan NV Q MYL 8 47.82 29.39 5602 37.21 52530 39.57 35.05 -1.24 -12.1 MyndAn wt Q MYNDW 1.00 .30 .43 -8.5 MyndAn n Q MYND 5.05 1.15 55 1.31 561 1.43 1.16 -.04 -61.5sMyoKard n Q MYOK 63.00 23.50 176 59.80 947 63.00 55.55 +3.65 +42.0tMyomo n A MYO 11.40 1.74 82 2.06 1339 2.32 1.74 -.23 -45.1 Myovant n N MYOV 25.54 9.92 54 21.31 408 23.38 20.65 +.51 +68.6sMyriadG Q MYGN 21 44.87 23.95 483 42.53 3289 44.87 42.50 -1.47 +23.8N -:NBT Bcp Q NBTB 1.00 2.5 18 41.88 31.28 36 39.43 405 39.75 39.00 -.24 +7.1 NCI BldSy N NCS 16 23.35 13.05 700 14.75 4244 15.53 14.45 -.80 -23.6 NCR Corp N NCR 25 38.68 26.00 982 27.92 6439 29.45 27.77 -17.9 NCS Mltst n Q NCSM 24.85 12.57 105 16.26 495 17.63 14.12 +.57 +10.3 NETgear Q NTGR 78.30 44.10 202 67.40 2332 69.25 64.80 +1.70 +14.7sNF EngSv Q NFEC 5.96 .76 315 6.32 891 7.19 4.80 +1.49 +552.0 NGL EnPt N NGL 1.56 11.9 17.65 8.58 4360 13.15 9650 13.40 11.90 +.89 -6.4 NGL En pfB N NGLpB 2.25 9.2 25.56 23.10 26 24.50 114 24.75 24.30 -.27 +.4 NI Hldg n Q NODK 18.62 15.72 1 16.67 23 16.88 16.46 +.14 -1.8 NIC Inc Q EGOV .32 2.0 21 18.90 12.65 279 16.40 1817 16.85 15.60 +.45 -1.2 NICE Ltd Q NICE .64 .6 36 116.05 73.65 154 110.56 936 111.45 106.82 -1.03 +20.3 NII Hldg n Q NIHD 7.29 .22 3195 5.38 21306 6.33 4.77 -.93 +1168.9 NL Inds N NL 6 16.05 6.90 13 8.45 165 9.15 7.47 -.20 -40.7 nLIGHT n Q LASR 43.63 22.14 297 34.30 1749 35.36 29.45 +3.62 +27.3 NMI Hldg h Q NMIH 15 22.50 10.10 269 21.60 1709 22.08 20.50 -.10 +27.1 NN Inc Q NNBR .28 1.4 19 32.90 18.05 261 19.70 1128 22.15 19.25 -1.30 -28.6 NRG Egy N NRG .12 .4 55 35.17 22.90 2628 33.79 20811 34.69 32.88 +1.18 +18.6 NRG Yld A N NYLD/A 1.12f 5.9 39 19.91 15.30 121 19.06 879 19.20 18.40 +.76 +1.1 NRG Yld C N NYLD 1.28f 6.7 26 20.15 15.55 203 19.00 1954 19.25 18.35 +.70 +.5 NTN Buzz rs A NTN 8.40 3.01 65 5.29 68 5.45 4.50 +.72 +25.6sNV5 Global Q NVEE 29 91.55 40.01 134 84.65 1047 91.55 80.05 -.35 +56.3 NVE Corp Q NVEC 4.00 3.4 44 135.00 68.50 11 116.71 114 120.98 106.76 +7.81 +35.7 NVR N NVR 18 3700.00 2606.85 19 2723.47 117 2791.11 2640.90 +32.86 -22.4snVent El n N NVT 29.84 21.00 599 27.95 5216 29.84 27.84 -.11 +23.0 NXP Semi Q NXPI 35 125.93 90.25 9378 94.56 29405 96.57 93.70 -1.36 -19.2 Nabors N NBR .24 3.7 8.87 5.32 9137 6.47 42589 6.84 6.20 -.24 -5.3tNabriva n Q NBRV 14.10 2.33 579 2.66 3288 2.68 2.33 +.15 -55.5 NACCO N NC .66 1.8 4 92.60 23.80 8 36.25 38 37.00 35.58 +.05 -3.7 NamTai N NTP .28 2.7 39 13.90 9.40 25 10.45 156 10.60 10.40 -.10 -16.7 NanoDim n Q NNDM 5.99 1.21 76 2.05 775 2.31 1.99 -.08 -33.2 NanoString Q NSTG 16.75 5.87 250 14.00 1179 14.18 11.90 +1.66 +87.4 NanoVib n Q NAOV 5.00 3.68 0 4.63 7 4.86 4.43 +.01 -1.1tNanoViric A NNVC 1.43 .35 132 .34 746 .42 .34 -.06 -61.4 Nanomtr Q NANO 33 44.17 22.08 299 41.83 1450 43.00 41.30 -.44 +67.9 NantHlth n Q NH 5.26 2.60 196 2.83 412 3.24 2.79 -.32 -7.4 NantKwst n Q NK 6.83 2.66 92 3.15 768 3.37 2.79 -.04 -29.8 Napco Q NSSC 42 17.45 7.40 32 15.65 199 16.25 15.00 -.45 +78.9 Nasdaq Q NDAQ 1.76 1.9 24 96.19 71.65 444 92.12 2719 93.62 91.31 +.63 +19.9 Natera n Q NTRA 25.63 7.78 941 25.22 2993 25.49 22.93 +1.58 +180.5 Nathans s Q NATH 1.00a 1.1 56 107.05 54.25 6 87.85 58 92.45 86.50 -.95 +16.4 NatAmUnv Q NAUH .18 18.2 2.32 .76 0 .99 8 1.02 .91 +.07 -30.3 NatBkHldg N NBHC .56f 1.4 29 40.98 30.25 72 40.39 345 40.80 39.96 +.08 +24.5 NatlBnksh Q NKSH 1.19e 2.6 23 49.75 36.75 3 46.10 21 46.85 45.10 +1.4 NatlBevrg Q FIZZ 1.50e 34 129.82 83.78 123 111.10 748 112.46 105.21 +3.80 +14.0sNatCineM Q NCMI .68 7.9 8.89 5.09 403 8.66 2800 8.89 8.09 +.43 +26.2 NatlCmce n Q NCOM 21 48.60 38.03 46 44.05 257 44.55 43.00 +.55 +9.4 NatEnrSv n Q NESR 11.73 9.51 64 11.21 91 11.53 11.05 -.04 +12.7 NatFuGas N NFG 1.70f 3.1 17 59.90 48.31 299 55.21 1895 55.84 53.24 +2.10 +.5sNatGenHld Q NGHC .16 .6 28 28.25 16.21 206 27.77 955 28.25 26.71 +.30 +41.4 NatGnH pfA Q NGHCP 1.88 7.4 26.36 22.77 2 25.36 19 25.38 25.03 +.24 +.4 NatGnH pfB Q NGHCO 1.88 7.4 26.62 22.02 7 25.20 47 25.29 25.09 +.14 +.6 NatGnH pfC Q NGHCN 1.88 7.4 26.10 23.13 8 25.28 52 25.29 25.15 +.14 +1.0 NatGnH 55 Q NGHCZ 1.91 7.4 26.38 23.80 4 25.88 11 26.00 25.71 +.09 +1.8 NatGrid N NGG 2.89e 5.5 65.60 51.44 499 52.65 2166 53.30 52.51 -.51 -10.5 NtHlthInv N NHI 4.00 5.2 18 81.60 62.71 100 76.37 907 78.57 75.90 +.21 +1.3sNHltcre A NHC 1.92f 2.6 27 74.67 57.00 24 72.86 130 74.67 71.66 +.72 +19.6 NatlHld rs Q NHLD 6.26 2.08 2 3.37 11 3.37 3.16 +.16 +2.1 NatInstrm Q NATI .92 2.1 55 53.57 38.70 279 44.38 2813 45.46 40.94 +.20 +6.6 NOilVarco N NOV .20 .4 49.08 29.90 2863 45.84 15571 47.30 45.25 -1.19 +27.3 NatPresto N NPK 1.00a .8 17 136.65 88.80 10 124.50 131 128.65 124.45 -1.20 +25.2 NatResrch Q NRC .68f 1.8 74 41.99 26.35 18 37.90 148 38.33 36.90 +.45 +1.6sNatRetPrp N NNN 2.00f 4.5 21 46.11 36.25 736 44.91 4242 46.11 44.91 -.85 +4.1 NRetP pfE N NNNpE 1.43 5.8 26.38 23.40 10 24.63 62 24.95 24.63 -.21 -3.6 NtRetP pfF N NNNpF 1.30 5.5 25.58 21.97 7 23.80 41 23.95 23.62 +.03 -5.1 NSecGrp Q NSEC .20 1.2 11 18.17 11.53 1 16.20 16 17.70 16.20 -.58 -.9 NatlStor n N NSA 1.16f 4.1 98 32.28 21.17 339 28.52 2173 29.16 27.44 -.34 +4.6 NtStorAf pfA N NSApA 26.30 23.57 2 24.94 48 25.03 24.61 -.03 -4.2sNatlVis n Q EYE 44.80 27.19 434 44.90 3108 45.17 40.98 +3.87 +10.6 NatWstnLf Q NWLI .36 .1 12 368.00 276.00 4 332.29 41 334.83 310.68 +5.66 +.4 NatxIntV n N MVIN 47.10 43.04 44.50 3 44.66 44.41 -.15 -.2 NaturlAlt Q NAII 9 12.15 9.15 7 9.90 69 10.20 9.55 -.20 -3.9 NatGsSvcs N NGS 66 29.55 21.45 16 22.40 93 23.35 21.90 +.25 -14.5sNatrlGroc N NGVC 47 18.67 4.79 164 18.47 1315 19.33 16.21 +1.12 +106.8 NatHlTr n Q NHTC .56f 2.3 6 26.11 14.15 94 24.25 405 24.60 23.14 +.70 +59.6 NatRsPt rs N NRP 1.80 5.7 9 37.70 22.81 26 31.55 105 32.70 30.70 +.45 +21.3 NaturesSun Q NATR .40 4.4 13.80 7.55 21 9.00 139 9.25 7.85 +.50 -22.1 NatusMed Q BABY 51 43.60 28.00 128 35.50 824 36.75 35.05 -.90 -7.1 Natuzzi N NTZ 2.67 1.41 6 1.57 15 1.57 1.42 +.07 -1.9 Nautilus N NLS 16 17.75 11.30 193 13.90 1167 14.25 13.40 -.20 +4.1tNavideaBio A NAVB .68 .15 393 .14 1161 .17 .14 -.01 -60.2 Nav43 Q JSM 1.50 6.4 25.00 20.21 8 23.41 43 23.49 21.99 +1.43 -1.5 Navient Q NAVI .64 4.8 7 15.61 11.48 901 13.24 6470 13.37 13.03 +.03 -.6 NavigCons N NCI 22 25.85 14.62 274 24.17 2767 25.50 23.42 +.89 +24.5 NavigatrH N NVGS 13.55 9.25 136 12.00 904 12.85 11.85 -.40 +21.8 NavgGp s Q NAVG .28 .5 20 61.74 45.80 131 61.10 405 61.65 56.80 +1.70 +25.5 NaviosAcq N NNA .08 14.2 1.40 .53 134 .56 490 .61 .55 -.02 -49.3 Navios pfG N NMpG 2.19 15.1 19.99 10.18 1 14.50 11 14.50 13.77 +.17 -10.5 Navios N NM 1.90 .68 291 .87 1306 .89 .84 +.01 -27.3 NavMH pfH N NMpH 2.16 15.2 18.89 10.27 3 14.25 4 14.50 13.85 -.74 -12.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 59

NavMMid N NAP 2.00f 60.1 10.40 3.25 43 3.33 315 3.44 3.30 -.10 -65.0 NaviosMar N NMM .08 4.0 7 2.62 1.61 481 2.00 2055 2.09 1.98 -.04 -15.3 Navistar N NAV 27 47.73 29.53 221 41.41 2036 43.26 41.09 -.42 -3.4sNebulaAc n Q NEBU 10.50 9.65 10.50 0 10.50 10.47 +.80 +8.8sNebulaA un Q NEBUU 10.18 9.96 1 10.18 7 10.20 10.18 +.06 +1.6 NeenahP N NP 1.64 1.9 19 95.40 75.50 60 88.15 333 90.80 86.65 -1.25 -2.8 NektarTh Q NKTR 111.36 17.51 2972 59.75 18604 61.88 51.60 +5.81 +.1 Nelnet N NNI .64 1.1 13 64.00 43.92 25 57.02 187 59.64 56.08 -1.63 +4.1 Nemaura n Q NMRD 6.80 2.08 22 2.28 136 2.58 2.25 -.22 -60.3sNeogen s Q NEOG 69 84.99 48.55 181 83.60 716 84.99 81.53 +2.09 +35.6sNeoGenom Q NEO 15.00 7.08 6176 12.50 8851 15.00 11.87 -1.90 +41.1 NeonTh n Q NTGN 16.23 10.21 14 12.09 297 13.00 11.20 +.88 -19.4 Neonode Q NEON 1.42 .30 34 .35 356 .40 .34 -.01 -52.8sNeoPhoton N NPTN 8.97 4.56 1260 8.62 11439 9.00 6.61 +1.99 +31.0 NeosTher n Q NEOS 13.15 5.30 239 6.25 1115 6.30 5.60 +.65 -38.7 Neovasc g Q NVCN 1.89 .03 11313 .04 110446 .04 .04 +.00 -94.0 NeptuneT g Q NEPT 6 4.46 .70 164 2.79 1427 2.96 2.58 +.01 +18.2 Net1UEPS Q UEPS 8 13.20 8.05 463 9.16 963 9.54 9.07 +.01 -23.0 NetElem rs Q NETE 33.51 2.56 67 7.09 299 7.43 6.80 +.08 -36.3sNetApp Q NTAP 1.60f 2.0 31 83.60 37.55 1738 81.95 12245 83.60 80.93 +.27 +48.1tNetEase Q NTES 1.94e .9 8 377.64 222.32 1813 224.67 8434 266.80 218.22 -33.46 -34.9 Netflix s Q NFLX 423.21 164.23 4319 345.87 31918 357.31 341.74 +2.78 +80.2 Netlist h Q NLST 1.13 .10 2428 .11 8972 .12 .10 -.00 -64.6 NtScout Q NTCT 23 34.40 23.15 470 26.05 2851 27.05 25.95 -.10 -14.4 Netshoes n N NETS 20.39 1.84 130 2.53 711 3.30 2.44 -.08 -68.0 NetSolTch Q NTWK 33 6.60 3.09 29 5.90 337 6.20 5.80 +.05 +25.3 Netw1Tch A NTIP .10 3.6 8 4.60 2.25 9 2.80 105 2.95 2.75 +.05 +16.7 NBCAInt A NBW .74 5.9 14.61 12.48 13 12.55 85 12.60 12.49 -7.7 NeuB HYld A NHS .96 8.8 12.35 10.76 66 10.87 235 10.95 10.87 -.03 -7.6 NBIntMu A NBH .90 6.7 15.90 13.37 32 13.50 227 13.61 13.41 -8.7 NBNYInt A NBO .58 5.0 13.05 11.41 9 11.59 33 11.64 11.51 +.02 -4.7 NBRESec A NRO .36 7.0 5.70 4.29 156 5.15 749 5.19 5.11 -.03 -6.9 Neuralst rs Q CUR 3.09 .88 135 1.25 1030 1.35 1.06 +.10 -27.3 NeurMx rs Q NURO 2.96 1.11 12 1.21 201 1.27 1.18 -30.0sNeurcrine Q NBIX 120.90 50.88 473 118.46 3577 120.90 115.03 +2.45 +52.7sNeuronet n Q STIM 31.50 23.95 78 33.51 293 33.85 24.55 +8.91 +20.6 Neurotrpe h Q NTRP 11.93 3.40 11 9.60 123 10.50 9.60 -.47 +36.4 NevGCas A UWN 25 2.86 1.80 22 2.26 465 2.40 2.18 +.11 -15.4 NevroCorp N NVRO 94.34 35.41 405 64.23 3044 65.38 57.56 +5.29 -7.0sNevsun g A NSU .04 1.1 3.89 1.96 665 3.75 4162 3.89 3.56 +.08 +53.7 NewAgeB n Q NBEV 5.14 1.56 269 1.80 1083 1.92 1.71 -.09 -17.1 NewAmHi N HYB .78a 9.2 10.20 8.35 63 8.50 315 8.50 8.45 +.04 -9.6 NewConcEn A GBR 48 12.75 1.16 95 2.40 1403 3.00 2.16 -.16 +53.9 NE Realty A NEN 1.00 1.5 2 75.25 65.00 0 66.20 4 67.00 66.20 -.80 -9.7tNwGold g A NGD 4.25 1.11 3072 1.12 24599 1.35 1.11 -.20 -66.0tNewHome N NWHM 9 13.55 8.50 38 9.00 300 9.28 8.50 +.01 -28.2tNwIreland N IRL 2.15e 1.5 14.17 11.03 22 10.97 75 11.20 10.97 -.13 -12.5 NJ Rscs s N NJR 1.09 2.4 15 47.60 35.55 462 45.55 2201 46.90 44.75 -.20 +13.3 NewLink Q NLNK 19.30 2.90 409 3.01 2863 3.19 2.93 -.02 -62.9 NewMedia N NEWM 1.48 9.4 28 19.10 13.10 448 15.69 3047 16.37 15.44 -.76 -6.5 NwMtnFin N NMFC 1.36 9.7 10 14.70 12.05 101 13.95 1102 14.15 13.75 -.15 +3.0 NewOriEd N EDU .40e 42 108.40 74.66 1209 86.99 6108 88.73 85.25 +1.75 -7.5 NewRelic N NEWR 114.78 43.42 448 105.77 4064 107.10 99.20 +5.10 +83.1 NewResid N NRZ 2.00 11.1 6 18.74 15.24 1876 18.06 9120 18.14 17.89 +.10 +1.0tNewSenInv N SNR .52m 8.1 12 9.64 6.10 915 6.41 4711 7.23 6.10 -.75 -15.2 NY&Co N NWY 5.55 1.50 220 4.67 1350 4.94 4.52 -.03 +63.3 NY CmtyB N NYCB .68 6.4 12 14.53 10.40 3911 10.61 28621 10.93 10.45 -.12 -18.5 NY Cmt pfA N NYCBpA 30.39 26.12 9 26.79 118 26.92 26.72 -.01 -6.3 NYCmty un N NYCBpU 3.00 6.1 56.99 48.75 3 49.25 11 49.60 49.25 -.25 -2.9 NYMtgTr Q NYMT .80 12.8 8 6.54 5.35 16584 6.26 22744 6.48 6.08 -.12 +1.5 NYMtT pfB Q NYMTP 1.94 8.0 25.74 18.66 4 24.17 18 24.30 24.07 -.11 -4.5 NYMtT pfC Q NYMTO 1.97 8.1 25.56 22.97 0 24.46 9 24.50 24.20 +.17 -.2 NYMtgT pfD Q NYMTN 2.00 8.3 25.27 22.53 8 23.99 56 24.01 23.80 +.10 -2.8 NY REIT rs N NYRT 4.85c 19.42 15.04 57 18.13 288 18.37 18.12 -.11 NY Times N NYT .16 .7 26.85 16.95 2127 22.65 22613 24.65 22.40 -1.55 +22.4 NewatrTc n Q NEWA 28.20 7.60 153 22.04 402 22.84 17.10 +4.87 +134.7tNewellRub N NWL .92f 4.4 4 51.57 20.21 11810 20.82 117954 26.25 20.21 -5.75 -32.6 NewfldExp N NFX 14 35.20 22.72 2289 27.88 11571 29.16 27.29 +.38 -11.6tNewmrkGp Q NMRK 19 15.62 13.02 130 12.95 1067 13.88 12.92 -.23 -9.9 NewMarket N NEU 7.00 1.9 20 442.17 358.33 55 378.36 258 411.00 367.88 -26.87 -4.8 NewmtM N NEM .56 1.6 27 42.04 34.20 3536 35.60 23531 36.75 35.39 -.86 -5.1 NewpkRes N NR 11.65 7.30 396 10.55 1598 10.75 10.05 +.40 +22.7 NewsCpA Q NWSA .20 1.5 17.29 12.84 5992 13.20 21145 15.44 13.00 -1.88 -18.6 NewsCpB Q NWS .20 1.5 17.70 13.10 940 13.45 1996 15.63 13.20 -1.85 -19.0sNewtekBsn Q NEWT 1.72e 7.9 21.95 16.01 38 21.74 337 21.95 21.44 +.34 +17.6tNewtek 22 Q NEWTZ 1.88 7.3 27.14 25.43 0 25.60 9 25.88 25.43 +.10 -3.5 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 3 25.66 10 25.93 25.50 -.16 +2.2 NexGen g A NXE 2.85 1.65 288 2.01 1547 2.20 1.95 -.06 -21.5 Nexeo Sol Q NXEO 11.14 6.74 158 9.97 2443 10.07 8.91 +.89 +9.6 Nexeo un Q NXEOU 13.00 6.12 2 10.79 33 10.99 9.97 +1.54 +12.2 NexPtCr rs N NHF 2.40m 10.5 25.64 21.33 81 22.93 384 23.06 22.71 +.20 -9.3sNxPtRsT n N NXRT 1.00 3.1 10 32.93 22.84 58 31.80 567 33.03 30.90 +.40 +13.8 NexstarM Q NXST 1.50 2.0 7 89.75 56.65 310 76.40 3656 79.10 73.45 +3.33 -2.3 NextDec n Q NEXT 10.80 3.95 7 6.35 64 6.50 6.00 +.07 -23.7 NxtEraLP N NEP 1.57f 3.3 33 48.75 36.42 80 47.19 918 48.42 46.42 +.07 +9.5 NextEra 72 N NEEpI 1.28 5.1 25.70 23.17 11 25.00 121 25.18 24.88 -.07 +.1 NextEra 73 N NEEpJ 1.25 5.1 25.61 22.88 11 24.54 69 24.87 24.54 -.23 -1.7 NextEra76 N NEEpK 25.98 23.62 47 24.69 183 25.00 24.57 -.24 -3.4 NxtEra pfQ N NEEpQ 3.19 4.2 76.30 65.79 14 76.05 256 76.13 75.52 -.25 +9.3sNextEraEn N NEE 4.44 2.6 13 172.07 144.70 1121 170.93 5192 173.06 169.19 -.22 +9.4 NxtEra pfR N NEEpR 59.70 53.67 53 58.10 169 59.30 57.95 -.20 +3.4 NiSource s N NI .78 2.9 33 27.76 22.44 2979 26.61 11861 26.91 26.34 +.02 +3.7 NiaM pfB N NMKpB 3.60 3.8 104.75 93.00 95.90 0 95.90 95.90 +1.89 -.2 NiaM pfC N NMKpC 3.90 4.1 107.80 94.40 94.82 0 97.00 94.82 -1.70 -4.3sNichFncl h Q NICK 26 11.10 7.59 6 10.99 157 11.10 9.55 +1.44 +24.9 NicoletBc n Q NCBS 15 61.98 51.21 3 54.92 26 55.65 54.60 +.23 +.3 Nielsen plc N NLSN 1.40f 6.4 13 43.15 20.53 6657 21.97 44538 22.41 21.51 -.02 -39.6 NightstTh n Q NITE 24.94 10.01 70 16.80 1003 19.79 14.99 +.54 +28.0sNikeB s N NKE .80 1.0 70 81.88 50.35 5021 80.73 26360 81.88 78.43 +1.99 +29.1 NoahHldgs N NOAH 24 69.56 26.53 286 43.05 2259 51.03 42.94 -7.95 -7.0 NobilisH n A HLTH 1.70 .70 345 .85 2696 .93 .80 +.05 -37.0 NobleCorp N NE .08 1.4 6.84 3.14 4634 5.87 24762 6.30 5.65 +.11 +29.9 NobleEngy N NBL .44 1.4 31 37.76 22.99 5541 30.58 34681 32.80 30.27 -2.31 +4.9 NobleMid n N NBLX 1.91e 12 57.98 41.99 386 48.90 1048 53.75 48.68 -4.80 -2.2 NokiaCp N NOK .19e 3.6 6.53 4.51 10930 5.22 52457 5.43 5.20 -.14 +12.0sNomadF n N NOMD 20.07 13.73 949 19.78 5929 20.07 18.43 +.46 +17.0tNomura N NMR 6.83 4.62 304 4.57 1013 4.69 4.55 -.10 -21.5 Noodles Q NDLS 13.30 3.50 1561 10.60 3472 10.90 9.60 +.70 +101.9 Norbord n N OSB 1.29 3.3 45.45 32.22 133 39.27 921 40.44 37.79 +1.02 +16.1tNordicAOff N NAO .18 18.9 1.60 .92 122 .95 808 1.05 .92 -.03 -20.8 NordicAm N NAT .23e 9.7 5.87 1.82 755 2.36 3143 2.54 2.32 +.02 -4.1 Nordson Q NDSN 1.40 1.0 22 151.84 107.16 124 133.43 596 134.89 131.47 +.34 -8.9 Nordstrm N JWN 1.48a 2.8 20 54.61 37.79 2211 52.58 10492 53.30 50.06 +2.00 +11.0sNorflkSo N NSC 3.20f 1.9 26 174.43 114.89 1192 171.94 6190 174.43 170.19 +.32 +18.7 NorSys Q NSYS 93 8.08 2.77 68 3.70 570 4.34 3.56 -.54 -4.1 NEurO N NRT .78e 9.8 9 9.40 6.10 26 8.00 74 8.44 8.00 -.09 +14.9 NoWestCp N NWE 2.20 3.7 16 64.47 50.01 160 59.31 734 60.23 58.58 -.05 -.7 NorestB Q NBN .04 .2 19 29.95 18.85 6 22.60 103 22.75 21.65 +.66 -2.4 NDynMn g A NAK 2.34 .43 518 .56 2963 .61 .56 -.01 -68.2 NthnO&G A NOG 40 3.80 .63 2026 3.23 24022 3.74 2.94 -.46 +57.6 NthnTech Q NTIC .40 1.3 34 41.90 15.75 7 31.65 29 36.20 30.61 -4.35 +27.9 NorTrst Q NTRS 2.20f 2.0 19 115.61 85.69 1377 108.40 5377 112.73 107.58 -1.41 +8.5 NthnTr pfC Q NTRSP 1.46 5.5 27.78 25.00 7 26.79 53 26.94 26.57 +.05 +2.0 NorthfldBc Q NFBK .40 2.5 22 18.39 15.14 45 16.20 184 16.37 16.01 -.07 -5.2sNthrim Q NRIM .96f 2.2 18 43.25 26.31 36 42.90 184 44.03 41.45 +1.45 +26.7 NorthropG N NOC 4.80f 1.6 31 360.88 264.35 988 291.32 5539 297.82 289.30 -5.93 -5.1 NStREur n N NRE .60 4.4 14.81 10.08 191 13.76 1596 14.71 13.38 +.36 +2.5 NwstBcsh Q NWBI .68 3.8 19 18.35 15.06 290 17.82 1557 18.01 17.69 -.11 +6.5 NwstNG N NWN 1.88 3.0 69.50 51.50 138 63.50 794 65.15 61.50 -1.05 +6.5 NwstPipe Q NWPX 22.00 14.60 61 18.55 209 19.82 18.40 -.91 -3.1 NorwCruis N NCLH 16 61.18 46.16 1855 50.61 10550 51.60 48.88 +.80 -5.0 NorwdFn s Q NWFL .88 2.3 29 39.97 26.05 1 37.45 16 38.88 37.00 -.65 +13.5 NovaLfstyl Q NVFY 3.10 1.06 18 1.84 75 1.86 1.77 -.01 -23.5 NovaMeas Q NVMI 16 32.00 21.62 101 28.03 442 28.28 27.15 +.49 +8.2 NovaBay rs A NBY 5.00 2.00 3 2.19 18 2.45 2.05 -.16 -43.0 NovaGld g A NG 5.05 3.35 710 4.33 3101 4.38 4.25 +.03 +10.2 Novan n Q NOVN 7.33 2.46 35 2.59 126 2.97 2.59 -.16 -38.7 Novanta Q NOVT 69.90 36.05 98 67.70 655 68.00 64.35 +2.70 +35.4 Novartis N NVS 2.75e 3.3 16 94.19 72.30 1810 82.10 7953 83.74 81.89 -1.23 -2.2 Novavax Q NVAX 2.75 .94 3929 1.43 26624 1.55 1.15 +.26 +15.3 Novelion rs Q NVLN 9.34 3.08 10 3.31 96 3.75 3.10 -.29 +6.1 NovoNord N NVO .96e 2.0 58.37 41.09 1315 46.87 8716 50.45 46.62 -3.13 -12.7 NovoCure n Q NVCR 38.65 16.10 347 35.95 1736 36.05 33.76 +1.20 +78.0tNovumeS n Q NVMM 4.75 1.12 3 1.68 222 1.95 1.12 +.38 -62.9 NovusTher rs Q NVUS 8.61 3.12 11 5.69 72 5.89 5.10 +.44 +40.1 NOW Inc N DNOW 18.56 9.12 2272 17.25 10366 17.66 16.74 -.06 +56.4 NuSkin N NUS 1.47 1.8 39 88.68 53.50 571 81.38 2919 86.65 81.16 -3.17 +19.3 NuCana n Q NCNA 32.00 9.32 16 23.00 117 24.00 21.26 +.70 +127.5 NuVasive Q NUVA 42 68.72 44.62 436 64.56 2287 64.93 62.44 +.64 +10.4 NuanceCm Q NUAN 18.75 12.18 2429 16.84 13718 17.13 15.00 +1.65 +3.0 Nucor N NUE 1.52 2.4 12 70.48 51.67 2980 63.45 10947 65.35 62.56 -1.02 -.2 Nush EnhYl N NUAG 24.87 23.37 42 23.59 110 23.59 23.48 +.07 -3.4 Nush 1-5yr N NUSA 25.18 24.24 0 24.35 9 24.35 24.28 +.01 -1.7sNushLCGr N NULG 36.08 28.72 6 35.79 31 36.08 35.73 +.19 +14.7 NushLCVal N NULV 30.70 26.13 5 29.80 27 30.15 29.74 -.18 +4.3sNushMCGr N NUMG 33.28 26.52 2 32.89 15 33.28 32.80 +.28 +12.0 NushMCVal N NUMV 29.85 25.59 2 28.31 16 28.70 28.27 -.30 +.4 NushSmCap N NUSC 31.78 25.30 1 31.42 37 31.67 31.29 +.21 +10.4 NushShTrm N NURE 27.75 23.57 0 27.25 4 27.75 27.25 -.17 +3.5 Nus AgBd n N NUBD 25.90 23.98 3 24.24 21 24.24 24.12 +.08 -2.8 NustarEn N NS 2.40m 8.4 28 42.27 19.22 3157 28.64 6304 29.12 25.94 +2.64 -4.4 NustEn pfA N NSpA 2.13 8.8 27.03 21.53 93 24.11 171 24.19 23.95 +.11 -3.0 Nustar pfB N NSpB 1.91 8.4 25.75 20.00 12 22.84 83 22.96 22.38 +.44 +.8 Nustar pfC N NSpC 26.43 22.31 22 24.93 581 25.21 24.73 -.13 -4.0 Nustar 43 N NSS 1.91 7.5 26.05 24.55 10 25.58 46 25.71 25.54 -.14 +2.3 Nutanix n Q NTNX 64.87 20.02 1067 54.33 7682 54.97 50.40 +3.65 +54.0 NutriSyst Q NTRI 1.00 2.5 23 60.80 26.06 478 40.55 3049 43.65 40.15 -2.70 -22.9sNutrien n N NTR 1.60 2.8 58.70 40.41 1342 57.06 7285 58.70 56.38 -.69 +9.9 Nuvectra Q NVTR 23.66 7.60 202 18.14 1108 18.25 14.97 +2.73 +133.8 NuvNYVl2 n N NYV 15.50 13.22 0 13.52 8 13.60 13.47 +.02 -5.7 NuvCr22 n N JCO 10.10 9.26 23 9.47 223 9.50 9.37 +.05 -.2 Nuv Mun21 N NHA 10.20 9.29 11 9.40 45 9.51 9.40 -.07 -.4 NuvHiInO n N NMZ 13.91 12.28 153 13.11 793 13.15 12.95 +.12 -3.7 Nuv Pf22 n N JPT 27.14 23.01 2 23.26 66 23.39 23.14 -.00 -7.4 Nuv 11-21 n N JHB 10.15 9.42 73 9.57 366 9.59 9.47 +.02 -3.9 NuvCA V2 n N NCB 18.40 15.24 4 15.75 21 16.04 15.57 -.03 -7.4 NvHiInDc19 N JHD 10.35 9.72 35 9.85 261 9.86 9.83 -1.7 Nuv RE In N JRS 11.41 9.39 60 10.07 498 10.20 10.02 +.08 -10.6 NuvMO Pr N NOM 17.58 12.81 12.87 7 13.00 12.87 -.08 -7.7 NuvAllCEn N JMLP 1.37 16.6 9.62 6.79 34 8.23 218 8.30 8.04 +.11 -3.9 NuvAZ N NAZ .80 6.4 14.96 12.53 9 12.56 99 12.64 12.53 +.03 -11.2 NuvBldAm N NBB 1.34 6.6 22.13 19.95 20 20.51 186 20.53 20.31 +.10 -6.7 NBldAmOp N NBD 1.30 5.9 23.08 21.52 4 22.05 51 22.15 21.80 +.15 -4.3 NCaAMTFr N NKX .86 6.4 16.07 13.30 45 13.54 304 13.58 13.46 +.07 -11.9 NCADvA N NAC .91 6.8 15.47 13.18 206 13.41 1228 13.41 13.33 +.08 -6.3 NCalMunV N NCA .47 4.9 10.70 9.16 49 9.55 172 9.69 9.50 -.02 -6.3 NuvCASel N NXC .63a 4.5 17.17 13.51 12 13.88 56 14.06 13.79 -.04 -6.9 NCTPI N NTC .68a 5.9 12.50 11.38 3 11.66 44 11.74 11.65 -.02 -2.2sNuvCorEqA N JCE 1.21a 7.6 16.49 13.95 88 15.83 303 16.49 15.77 -.08 +8.4 NvCredStr N JQC .62 7.8 8.69 7.83 206 7.92 2337 7.95 7.89 +.01 -3.6 NvDvrsDiv N JDD 1.04 9.1 13.10 11.11 81 11.38 394 11.41 11.13 +.22 -7.4 NuvDivA N NAD .85a 6.4 14.46 12.92 183 13.24 1352 13.27 13.18 +.06 -5.8 NvDow30DO N DIAX 1.06 5.6 20.00 15.43 66 18.99 373 19.39 18.70 +.09 +.8 NuEnMLP N JMF 1.35 11.9 12.97 9.65 251 11.37 850 11.57 11.13 +.04 -.2 NEnhMuV N NEV .96a 6.8 15.25 13.18 30 14.11 225 14.18 13.95 +.17 -.6 NuvFloat N JFR .72 7.0 11.95 10.21 85 10.35 776 10.39 10.29 -.02 -7.7 NuvFltOp N JRO .76a 7.4 11.87 10.14 134 10.18 730 10.28 10.17 -.07 -10.7 NvGADiv2 N NKG .64a 5.7 13.55 11.15 15 11.27 111 11.28 11.22 +.05 -10.3 NuvGblHIn N JGH 1.58 10.0 17.45 15.22 58 15.84 286 15.86 15.66 +.14 -6.3 NuvHi2020 N JHY .68 6.9 10.50 9.67 11 9.90 126 9.94 9.87 -.04 -.1 NuvHIDec18 N JHA 10.12 9.67 25 9.84 121 9.87 9.83 -.01 -.7 NuvEnhMu N NVG 15.83 14.06 205 14.81 1425 14.87 14.76 -4.1 NNYAmtF N NRK .70 5.8 13.44 11.88 62 12.18 614 12.24 12.15 +.01 -6.0 NuvAmtFr N NEA .75a 5.8 14.18 12.70 194 13.00 1487 13.07 12.93 -.06 -5.5 NuvIntMu N NID .68 5.5 13.77 12.10 41 12.53 445 12.67 12.51 -.09 -3.5 NvIntQMu N NIQ .57 4.6 13.49 12.22 4 12.50 53 12.60 12.50 -.02 -2.9 NMDPI N NMY .67a 5.5 13.21 11.88 9 12.16 120 12.20 12.10 +.05 -3.3 NvMAP N NMT .71a 5.8 14.95 12.03 4 12.30 69 12.32 12.22 +.07 -13.8 NMIQI N NUM .74 5.9 13.98 12.41 27 12.64 215 12.65 12.55 +.01 -4.7 NuvMNMu N NMS .80 6.0 15.88 13.25 10 13.28 32 13.33 13.27 +.03 -9.7 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 10 23.71 72 23.85 23.70 +.01 -4.0 NuMtgOp2 N JMT 1.53 6.7 25.40 22.21 3 23.00 25 23.00 22.71 +.26 -3.1 NuvMultM N JMM .48 6.9 7.77 6.60 8 6.99 49 7.03 6.99 -.02 -8.3 NvMuI N NMI .50a 4.6 13.27 10.77 10 10.93 50 11.05 10.85 -.02 -5.5 NuvMuVal N NUV .39a 4.1 10.46 9.32 238 9.49 1237 9.50 9.45 +.03 -6.3 Nv AMT-Fr N NUW .78a 5.1 18.59 15.28 24 15.31 174 15.45 15.28 -.10 -11.3 NvNq100Dy Q QQQX 1.48 6.0 28.19 19.58 82 24.76 582 25.01 24.30 +.47 +2.3 NuvNJDiv N NXJ .82a 6.2 14.04 12.86 49 13.09 418 13.10 13.00 +.02 -4.4 NNYDvA N NAN .80a 6.4 14.57 12.39 59 12.53 364 12.58 12.50 +.03 -9.4 NNYMV N NNY .39a 4.2 10.65 9.03 23 9.21 95 9.23 9.14 +.07 -3.1 NuvNYSel N NXN .55 4.3 14.30 12.58 1 12.90 59 13.03 12.75 -.04 -5.4 NNCPI N NNC .59a 4.8 13.67 12.06 4 12.29 88 12.31 12.19 +.08 -4.7 NOHQI N NUO .80 5.8 15.46 13.48 13 13.84 108 13.93 13.80 -.03 -5.5 NvPA N NQP .81a 6.3 13.77 12.34 22 12.79 213 12.85 12.73 +.03 -2.8 NuvPf&Inc N JPI 1.95a 8.3 25.61 22.72 34 23.40 207 23.50 23.16 +.17 -5.5 NvPfdInco N JPC .80 8.5 10.72 9.29 214 9.42 1035 9.50 9.39 -.06 -8.9 NuvQPf2 N JPS .70 7.9 10.47 8.77 403 8.87 2629 9.04 8.86 -.14 -13.0 NuvREAst N JRI 1.49a 9.1 19.00 15.75 77 16.35 297 16.39 16.22 +.11 -8.1 NuvEqtP N BXMX 1.00 7.0 14.57 13.00 129 14.30 1136 14.49 14.18 -.02 +.4 NEqPrmG N SPXX 1.04 6.1 19.88 14.92 35 16.99 226 17.18 16.93 -.01 -1.8 NvSMM N NIM .31a 3.2 10.55 9.49 13 9.75 111 9.83 9.65 -.02 -2.1 NSTFI N NXP .55a 3.9 15.16 13.85 31 14.19 111 14.24 14.15 -.01 -2.9 NSTFI2 N NXQ .53a 3.9 14.33 13.28 32 13.66 110 13.77 13.59 -.07 -2.0 NSTFI3 N NXR .55a 3.8 15.69 14.04 3 14.51 60 14.61 14.50 -.10 -4.5 NuvSnIn N NSL .42 6.8 6.83 6.10 125 6.15 574 6.17 6.12 -5.5 NuShDCrd N JSD 1.16a 7.0 17.85 16.45 39 16.66 199 17.00 16.65 -.24 +.2 Nv TA Div N JTD 1.23 7.1 18.44 15.66 48 17.27 133 17.48 17.08 +.08 -1.8 NvTxATR N JTA 1.04 7.7 14.69 12.50 40 13.38 184 13.65 13.38 -.24 -4.1 NTXQI N NTX .65 5.1 14.94 12.42 8 12.83 56 12.92 12.79 +.04 -10.5 NVAPI N NPV .65a 5.3 13.46 12.08 36 12.25 145 12.41 12.25 -.12 -4.4 NuverEnv n A NES 26.50 9.00 4 9.63 26 10.90 9.63 -.82 -47.0 Nvidia Q NVDA .60 .2 48 269.20 152.91 6374 254.79 34599 260.24 249.71 +2.69 +31.7 NxStageMd Q NXTM 29.93 22.70 246 28.30 1569 28.69 27.75 +.22 +16.8 Nxt-ID rs Q NXTD 8.59 1.01 140 1.64 908 1.69 1.50 +.10 -53.1 NymoxPh Q NYMX 4.60 3.00 56 3.19 332 3.27 3.04 -.05 -3.3O -:sO2Micro Q OIIM 2.15 1.30 78 2.00 371 2.15 1.92 +19.8 OCI Ptrs N OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2 OFG Bncp N OFG .24 1.4 13 17.18 7.80 333 16.85 1614 17.00 16.11 +.40 +79.3 OFG pfA N OFGpA 1.78 7.2 25.70 21.39 14 24.61 36 24.81 24.30 +.03 +2.0 OFG pfB N OFGpB 1.75 7.2 24.78 20.77 1 24.37 22 24.49 24.08 -.02 +10.4 OFG pfD N OFGpD 1.78 7.2 25.72 21.29 6 24.80 37 24.85 24.45 +10.5 OFS Cap Q OFS 1.36a 11.5 10 13.84 10.41 32 11.83 143 11.95 11.70 +.13 -.6 OFS C25 n Q OFSSL 1.59 6.4 25.52 24.01 23 24.80 41 24.93 24.66 -.10 -.4sOGE Engy N OGE 1.33 3.6 20 37.32 29.59 1456 36.89 6754 37.37 35.96 +.66 +12.1 OHA Inv Q OHAI .08 5.6 36 1.68 .85 19 1.43 36 1.51 1.40 -.06 +24.3 ONEGas N OGS 1.84 2.4 23 79.51 62.20 179 76.68 839 77.76 76.19 +.81 +4.7 OP Bancp n Q OPBK 14.10 11.54 30 12.68 75 12.80 12.34 -.03 +1.8sOReillyAu Q ORLY 21 321.01 186.82 442 318.94 2339 321.01 311.17 +7.06 +32.6 OSI Sys Q OSIS 71 96.64 50.50 106 79.35 509 81.93 78.91 +.44 +23.3 OakVlyBcp Q OVLY .26e 1.3 18 25.65 14.55 10 20.30 45 22.63 19.90 -1.05 +3.9 OaktreeC N OAK 3.59e 8.8 12 48.05 38.80 471 40.95 1349 41.70 40.85 -.40 -2.7 OaktrSpL Q OCSL .38 7.6 5.91 4.17 186 4.98 1520 5.10 4.90 -.03 +1.8 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 5 24.70 13 24.70 24.51 +.08 -2.0 OaktStInco Q OCSI .62f 7.1 11 9.06 7.03 39 8.75 303 8.75 8.50 +.15 +4.2sOasisMid n N OMP 1.64f 6.9 23.86 15.57 51 23.71 513 23.86 21.10 +2.46 +36.0sOasisPet N OAS 13.90 6.69 6109 13.04 47950 13.90 12.26 +.78 +55.1 OasmiaPh n Q OASM .02p 3.17 .80 7 1.70 111 1.97 1.56 +.19 +92.7 ObalonT n Q OBLN 10.40 1.46 4 1.76 378 1.90 1.58 +.13 -73.4 ObsEva n Q OBSV 20.35 6.15 12 15.01 218 15.77 14.00 +1.17 +53.8 Obsidian g N OBE 1.44 .82 557 .98 5586 1.06 .95 -.06 -21.3 OcciPet N OXY 3.12f 4.0 87.67 58.44 8231 78.78 34336 83.13 76.10 -3.51 +7.0 OceanBio Q OBCI .05e 5.71 3.26 29 3.79 115 3.88 3.39 +.26 -12.8tOceanPw rs Q OPTT 2.54 .66 155 .68 683 .71 .66 -.01 -38.6 vjOceanR rs Q ORIG 115.88 20.22 243 25.60 1313 28.57 25.56 -1.66 -4.5 Oceaneerg N OII .60 2.3 27.66 17.11 608 26.38 3283 26.94 25.90 +.10 +24.8 OceanFst Q OCFC .60 2.1 17 30.90 24.02 143 28.82 692 29.07 28.45 +.21 +9.8 Och-Ziff N OZM .87e 44.2 22 3.95 1.88 264 1.97 1254 2.06 1.90 -.04 -21.2 Oclaro Q OCLR 14 10.20 5.61 1295 9.04 6908 9.18 8.76 +.26 +34.1 OconeeFed Q OFED .40 1.5 29 30.49 25.55 1 26.71 2 26.81 26.71 -.07 -6.9 OcularTher Q OCUL 8.28 3.30 294 6.22 1723 6.36 5.36 +.80 +39.8 OcwenFn N OCN 4.84 2.66 408 4.22 2890 4.24 4.03 +.11 +34.8 OdonateT n Q ODT 32.00 15.15 14 19.03 84 20.54 17.75 +.18 -23.9 OdysMr rsh Q OMEX 13.75 3.17 20 7.37 117 7.48 6.44 +.41 +95.4 OfceDpt Q ODP .10 3.3 7 6.26 2.00 3293 2.99 40102 3.08 2.41 +.51 -15.5 OhioValB Q OVBC .84 1.7 32 56.15 29.05 4 49.65 22 50.73 48.05 +.65 +22.9tOhrPhar h Q OHRP 2.18 .15 198 .15 1866 .18 .15 -.03 -91.9tOi SA C N OIBR/C 9.71 3.89 700 3.84 5064 4.28 3.78 -.47 -31.8 OilStates N OIS 38.95 20.23 474 33.05 2724 34.10 32.30 +.10 +16.8 Oil-Dri N ODC .96f 2.3 45 50.82 35.42 1 41.47 17 42.98 40.94 -.11 -.1 Okta n Q OKTA 61.00 22.72 1280 56.11 6580 57.86 53.06 +3.18 +119.1 OldDomFrt Q ODFL .52 .4 35 164.10 93.29 209 146.58 1952 148.98 144.47 +.84 +11.4 OldLnBc Q OLBK .40f 1.1 18 35.72 26.01 132 34.91 340 35.08 33.48 +1.28 +18.6 OldNBcp Q ONB .52 2.7 25 20.55 15.38 456 19.35 2336 19.60 19.25 -.05 +10.9 OldPoint Q OPOF .44 1.5 22 34.64 24.07 4 28.96 34 29.65 28.51 -.24 -2.7 OldRepub N ORI .78 3.6 18 22.34 17.92 1481 21.43 5416 21.89 21.30 -.14 +.2 OldSecBc Q OSBC .04 .3 15 16.30 10.75 43 15.10 295 15.45 14.99 -.05 +10.6 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 4 10.55 8 10.56 10.49 +.03 +1.2 Olin N OLN .80 2.7 9 38.84 27.68 896 29.51 6161 30.60 29.37 -.58 -17.1 Ollies n Q OLLI 34 77.50 41.31 443 71.35 2356 72.53 68.85 +2.50 +34.0 OlympStl Q ZEUS .08 .4 9 25.84 16.58 70 22.66 408 24.23 22.01 +.25 +5.4 OmegaFlex Q OFLX .96f 1.1 50 95.00 53.50 5 87.86 37 90.50 87.52 -1.12 +23.0 OmegaHlt N OHI 2.64 8.5 11 32.98 24.90 939 31.04 9509 31.72 30.10 +.95 +12.7 Omeros Q OMER 25.20 8.36 2368 17.73 3943 22.59 17.56 -4.07 -8.7sOmnicell Q OMCL 64.95 39.75 317 63.90 1836 65.55 59.84 +3.90 +31.8 Omnicom N OMC 2.40 3.5 14 83.34 65.32 1417 67.85 6398 68.44 67.16 +.40 -6.8 Omnova N OMN 11.90 8.10 67 8.35 452 8.95 8.35 -.50 -16.5sOnDeckCap N ONDK 9.41 4.11 738 8.62 8295 9.41 6.57 +1.91 +50.2 OnSmcnd Q ON 11 27.10 15.26 8249 21.34 28463 22.57 21.20 -.25 +1.9 OnTrack Q OTIV 2.94 .93 77 1.10 628 1.14 1.04 +.03 -19.1 OncoMed Q OMED 5.56 1.74 30 2.42 209 2.64 2.31 +.09 -41.0 Oncobiolog Q ONS 2.30 .78 14 .84 44 .87 .80 -.03 -35.5 OncoCyte n A OCX 7.64 1.10 64 2.60 292 2.75 2.20 +.30 -44.1tOncolBio n Q ONCY 7.40 4.00 131 4.84 613 4.84 4.00 +.45 -22.7 Onconva rs Q ONTX 2.83 .33 424 .44 2733 .48 .42 -.02 -70.8 OncoSec rs Q ONCS 2.95 .88 509 1.51 4071 1.53 1.18 +.33 -7.1 OneGpHosp Q STKS 3.10 1.32 7 2.85 89 2.90 2.67 +.09 +19.2tOneHorz rs Q OHGI 3.38 .20 215 .28 2710 .40 .20 -.12 -80.4s180 DgrCap Q TURN 2.50 1.46 51 2.37 632 2.50 2.23 +.08 +20.3sOneLibrty N OLP 1.80 6.4 15 28.74 21.02 37 28.31 222 28.84 27.08 +1.21 +9.2 OneStopS n Q OSS 6.25 3.17 2 4.13 22 4.21 3.81 -.04 -15.4 1800Flowrs Q FLWS 25 14.99 7.80 104 14.55 484 14.75 14.20 +.15 +36.0 OneSmart n N ONE 16.00 8.56 91 10.37 574 10.98 10.02 +.03 -4.9 OneSpan Q OSPN 91 23.35 11.05 259 17.30 1048 17.45 16.45 +24.5sOneMain N OMF 17 37.29 23.70 537 35.66 2786 37.29 35.09 -.14 +37.2 ONEOK N OKE 3.30f 4.8 50 71.99 49.65 2107 68.90 15529 69.26 67.30 +1.39 +28.9 Ooma n N OOMA 16.90 7.30 35 16.20 187 16.55 15.80 +.20 +35.6 OpenText s Q OTEX .61f 1.6 21 40.31 31.00 390 38.98 3348 39.69 38.29 -.29 +9.3tOperaLtd n Q OPRA 15.62 11.49 261 13.36 2810 14.24 11.49 +1.86 +1.9 OpesAcq n Q OPES 9.98 9.66 20 9.78 425 9.80 9.77 +.01 +1.0 OpesAcq un Q OPESU 10.15 9.11 0 10.15 275 10.15 10.12 +.03 +1.3 OpGen n rs Q OPGN 10.25 1.62 136 1.77 387 1.89 1.75 -.08 -62.1 Ophthotech Q OPHT 1 4.50 2.25 44 2.44 584 2.57 2.35 +.07 -21.8 OpiantPh n Q OPNT 51.90 12.75 81 15.11 268 19.50 14.58 -.53 -34.2 OpkoHlth Q OPK 7.24 2.66 6292 5.42 29467 6.00 5.37 -.47 +10.6 OppLgCap N RWL .72e 1.4 55.31 45.76 50 52.74 219 53.24 52.59 +2.6 Opp RUT n N OMFS 27.89 24.71 27.73 0 +6.2 OppMidCap N RWK .59e .7 64.10 53.65 8 63.12 45 64.07 62.82 -.32 +4.0 OppSmCap N RWJ .59e .8 77.03 60.34 13 76.40 59 76.85 75.41 +1.03 +9.3 OppUltDiv N RDIV 1.15e 3.0 39.00 32.12 105 38.46 655 38.98 38.38 -.45 +5.1sOp R1000D n N OMFL 28.02 24.74 28.01 10 28.02 27.82 +.23 +7.3 OpIntRev n N REFA 30.89 25.86 1 26.16 7 26.87 26.16 -.55 -6.1 OpGlbRv n N RGLB 30.09 25.62 27.35 1 27.35 27.34 +.11 -1.9 Opp Rev n N ESGL 33.09 28.18 2 31.52 12 31.89 31.52 +.14 +1.4 OppGlRv n N ESGF 33.63 29.00 0 30.12 3 30.97 30.12 -.49 -4.0 OppenFin N RWW .58e .9 74.63 58.96 3 67.65 7 69.15 67.55 -.31 -2.0 OpEMRev n N REEM 30.65 24.95 26.13 1 26.13 25.98 +.21 -6.0sOppenHldg N OPY .44 1.3 34.00 15.35 179 33.75 865 34.00 31.53 +2.21 +25.9 OptiNose n Q OPTN 30.00 15.01 129 20.98 779 22.96 20.66 -.40 +11.0 Optibase Q OBAS 9.50 6.40 2 7.80 3 8.90 7.80 -1.10 -2.0 OptCable Q OCC .08 2.1 4.30 2.13 1 3.77 20 3.98 3.61 -.03 +56.5 OptimBk h Q OPHC 13.96 1.85 12 5.50 156 6.49 5.00 +.37 +17.0 OpusBank Q OPB .52e 1.8 18 30.95 21.06 61 28.45 375 28.63 28.15 +.20 +4.2 Oracle N ORCL .76 1.6 55 53.48 42.57 10499 48.32 63491 48.95 48.22 -.15 +2.2tOramedPh Q ORMP 11.34 4.80 76 4.78 387 5.29 4.70 -.33 -46.9 Orange N ORAN .41e 2.5 18.57 15.89 205 16.22 798 17.07 16.16 -.78 -6.8 OraSure Q OSUR 33 23.01 12.86 399 16.76 3123 17.20 14.88 -.04 -11.1 Orbcomm Q ORBC 11.95 8.50 1914 10.93 7458 11.05 10.21 +.51 +7.4 Orbotch Q ORBK 22 65.75 35.66 141 63.31 869 65.26 63.19 -1.69 +26.0 OrchidIsl N ORC 1.08e 13.5 42 10.47 6.77 437 7.98 2144 8.04 7.89 -.05 -14.0tOrchidsPP A TIS 1.40 175.0 1 15.74 1.62 2289 .80 7850 4.14 .75 -3.43 -93.8 Organovo Q ONVO 2.38 .91 1673 1.13 4027 1.38 1.10 -.10 -15.7 Orgenesis n Q ORGS 16.80 6.00 31 6.91 159 7.36 6.40 +.62 -50.1 OrignAg rs Q SEED 19.60 6.40 32 6.71 185 7.83 6.55 -.84 -21.1 OrigBcp n Q OBNK .13 .3 42.31 36.12 52 40.21 294 40.61 39.03 +.51 +7.2 OrionEngy Q OESX 1.25 .70 44 .95 290 1.07 .95 -.05 +8.0sOrionECarb N OEC .72 75 36.55 19.90 995 34.45 3668 36.55 33.75 -.80 +34.6sOrionGpHl N ORN 9.83 5.17 285 9.05 1481 9.83 9.02 -.30 +15.6 Oritani Q ORIT 1.13e 7.0 11 17.70 15.00 189 16.00 977 16.10 15.65 +.08 -2.4 Orix N IX 100.03 77.59 28 78.79 150 81.20 78.25 +.54 -7.1tOrmatTc N ORA .49 .9 30 70.68 45.79 152 51.74 1825 54.47 45.79 -1.26 -19.1 OrrstownF Q ORRF .52 2.0 20 27.05 23.40 22 25.50 55 26.25 24.80 -.65 +1.0 OrthoPed n Q KIDS 31.39 14.00 61 27.59 325 29.00 26.02 +.06 +43.8sOrthoMed Q OFIX 72 61.98 43.47 156 53.96 1658 61.98 50.41 -7.30 -1.4sOshRusS n N OUSM 28.35 24.76 7 28.02 94 28.35 27.90 +3.6 OshIntQ n N ONTL 29.06 25.73 3 26.38 7 26.89 26.27 -.45 -4.6 OshkoshCp N OSK .96 1.4 16 100.26 67.88 560 70.39 3862 75.69 70.25 -2.07 -22.6tOsirisTher n Q OSIR 11.93 9.10 73 8.90 524 11.00 8.67 -1.62 -18.0tOsiskoGl n N OR .20 14.39 8.78 674 8.87 2795 9.25 8.78 -.29 -23.3sOspyEn A n Q OSPR 11.00 9.47 1125 10.90 7547 11.00 10.67 +.21 +13.5 OspreyE un Q OSPRU 11.80 9.26 11.70 50 11.70 11.70 -.10 +17.6 OssenInn rs Q OSN 15 8.90 1.50 11 2.38 24 2.54 2.35 -.06 -17.4 Otelco Q OTEL 9 17.75 7.80 3 15.18 15 15.30 14.90 +.03 +13.7 Otonomy Q OTIC 21.15 2.80 139 3.50 1115 3.95 3.10 +.20 -36.9 OttawaBc n Q OTTW .20f 1.5 91 14.99 13.61 1 13.70 13 13.86 13.66 -.01 -5.1 OtterTail Q OTTR 1.34 2.8 24 49.75 39.00 24 48.45 271 49.00 47.75 +.15 +9.0 OutfrontM N OUT 1.44 7.6 11 25.30 17.75 1228 18.83 9153 21.08 18.33 -1.94 -18.8tOvaScience Q OVAS 1.71 .70 1052 .82 5833 .92 .70 -.07 -41.4 OverSh rs N OSG 4.16 1.67 363 3.57 2032 3.88 3.55 -.13 +30.3 Overstk Q OSTK 89.80 16.55 9772 41.65 15924 48.00 35.32 +5.40 -34.8 Ovid Th n Q OVID 12.44 5.28 84 6.16 1453 7.00 5.59 -3.36 -37.6tOwensMin N OMI 1.04 7.4 9 29.85 14.15 1691 14.11 12493 19.16 14.07 -4.17 -25.3 OwensCorn N OC .84 1.4 18 96.52 56.25 2443 58.51 7317 62.42 58.26 -2.78 -36.4 OwensIll N OI 21 25.90 16.22 908 17.70 5118 18.74 17.70 -1.02 -20.2 OwensRM A ORM .80f 4.7 12 18.72 13.71 16 17.17 98 17.29 15.90 +.48 +7.2 Oxbridge Q OXBR .48 23.0 4 5.95 1.00 17 2.09 389 2.10 1.70 -.21 -2.8 OxfordImm Q OXFD 18.28 10.00 33 14.47 571 14.60 14.15 +.14 +3.6 OxfordInds N OXM 1.36 1.4 23 97.19 57.36 59 94.79 428 95.86 91.04 +3.50 +26.1 OxfordLn Q OXLC 1.62 14.2 11.74 9.11 279 11.42 1364 11.50 11.24 +.18 +13.6 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 2 25.40 19 25.45 25.28 +.00 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 25.05 0 25.47 8 25.47 25.36 +.11 +1.1 OxfSqCap Q OXSQ .80 11.1 6 7.48 5.15 83 7.19 567 7.26 7.02 +.20 +25.3P-Q:P&F Inds Q PFIN .20 2.4 8.88 5.60 8.48 1 8.49 8.03 -.16 +1.2sPAM Q PTSI 56 67.00 16.34 7 62.69 137 67.00 57.03 +5.82 +82.1 PB Bncp Q PBBI .24 2.1 12.20 10.00 11.20 1 11.95 11.20 -.65 +4.2sPBF Engy N PBF 1.20 2.5 15 51.42 19.46 7389 48.46 15903 51.42 47.46 -.14 +36.7sPBF Logist N PBFX 1.96f 8.8 12 22.70 17.75 99 22.25 592 22.70 21.80 -.25 +6.2sPC Cnnctn Q CNXN .34e 18 39.79 22.66 77 37.48 452 39.79 37.08 -.34 +43.0tPC-Tel Q PCTI .22 5.0 7.85 4.60 354 4.44 751 6.15 4.41 -1.38 -39.8 PCM Fund N PCM .96 8.3 12.13 10.15 18 11.59 151 11.80 11.53 -.10 +.2sPCM Inc Q PCMI 25.23 6.90 95 23.65 943 25.23 23.15 +.40 +138.9 PCSB Fn n Q PCSB .03p 52 22.34 16.50 112 20.18 253 20.45 19.90 +.26 +5.9 PDC Engy Q PDCE 66.20 36.74 940 55.04 8202 63.96 48.96 -8.10 +6.8tPDF Sol Q PDFS 29 18.48 9.27 182 9.95 1410 9.99 9.27 -.01 -36.6 PDL Bio Q PDLI .20 8.4 4 3.55 2.27 1345 2.39 6043 2.59 2.36 -.13 -12.8 PDL Cmt n Q PDLB 16.95 14.46 9 14.85 31 15.34 14.76 -.23 -2.2 PG&E Cp N PCG 2.12f 5.0 7 71.57 37.30 7665 42.67 25155 44.91 42.59 -.29 -4.8sPGT Inc N PGTI 32 25.70 12.36 659 24.65 2862 25.70 24.10 +.50 +46.3 PHH Corp N PHH 15.00 8.01 52 10.89 289 10.92 10.87 +.02 +5.7tPHI vtg Q PHII 13.95 7.95 3 8.15 28 8.69 7.95 -.46 -30.3tPHI nv Q PHIIK .20 2.6 13.39 8.01 83 7.64 459 8.56 7.52 -.64 -34.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 60

PICO Hld s Q PICO 5.00e 14.57 10.38 110 12.15 463 12.60 11.35 +.10 -5.1 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 3 49.96 74 49.98 49.86 +.09 -.6 Pimc1-5Tip N STPZ .53e 1.0 52.52 51.20 41 51.42 205 51.45 51.28 +.08 -1.0 Pim15TIPS N LTPZ .42e .6 69.37 64.47 10 66.74 80 66.97 65.74 +.63 -3.6 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 5 57.22 19 57.22 56.83 +.27 -1.7 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 8 99.63 33 99.89 99.36 +.21 -.7 PimcoTR N BOND 6.13e 6.0 107.65 101.92 470 102.96 664 103.08 102.68 +.17 -2.9 Pim0-5HYCp N HYS 5.21e 5.2 101.76 97.52 446 99.90 1272 100.41 99.87 -.33 -.6 PimIGBd N CORP 3.12a 3.1 106.25 97.04 16 101.18 591 101.30 100.65 +.45 -4.2 PimShMat N MINT .82e .8 101.87 101.35 507 101.51 3416 101.51 101.43 +.06 PimIntMu N MUNI 1.26 2.4 54.58 52.31 13 52.73 63 52.83 52.64 +.02 -1.7 PimSTMun N SMMU .47e .9 50.80 49.49 7 49.96 30 50.06 49.70 +.12 +.2 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 5 113.69 22 113.94 110.60 +1.98 -6.4 PJT Part n N PJT .20 .3 60.82 35.47 132 59.63 883 59.97 56.95 +2.49 +30.8 PLDT Inc N PHI 1.60e 6.3 34.51 21.58 95 25.29 419 26.25 24.92 -.11 -15.9 PLX Phr rs Q PLXP 9.41 3.20 1 3.59 6 3.70 3.30 +.14 -48.0 PNC pfP N PNCpP 1.65 6.0 29.33 26.65 70 27.45 268 27.55 27.35 -.02 -3.0 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 7 25.19 64 25.25 25.13 +.02 -.6 PNC N PNC 3.80f 2.6 12 163.59 119.77 1540 143.55 6674 146.65 142.75 -1.48 -.5 PNM Res N PNM 1.06 2.7 20 46.00 33.75 340 39.80 2213 40.50 39.50 +.20 -1.6 POSCO N PKX 93.12 67.17 186 71.88 961 74.87 71.22 +.14 -8.0 PPDAI n N PPDF 13.68 3.82 1048 4.03 4717 4.76 4.02 -.17 -43.3 PPG s N PPG 1.92f 1.8 19 122.07 100.36 628 107.46 4076 110.84 107.37 -3.01 -8.0 PPL Cap 73 N PPX 1.48 5.9 25.78 24.40 66 25.21 91 25.33 25.15 -.12 -1.5 PPL Corp N PPL 1.64 5.7 13 39.90 25.30 6922 28.84 24638 29.44 28.16 -.13 -6.8 PQ GrpH n N PQG 36 18.69 12.88 553 17.67 1320 18.25 16.34 +.16 +7.4 PRA Grp Q PRAA 55 43.75 25.72 266 37.35 1913 40.05 35.95 -1.35 +12.5 PRA Hlth Q PRAH 63 108.02 73.05 764 101.42 8949 107.69 100.01 -3.79 +11.4 PRGX Glbl Q PRGX 10.30 5.78 34 9.10 302 9.85 8.65 +.20 +28.2 PS BusPk N PSB 4.20f 3.3 26 137.60 107.91 73 128.83 347 130.10 127.40 -.64 +3.0 PSBPk pfU N PSBpU 1.44 5.8 25.99 24.36 3 24.96 24 25.17 24.93 -.10 -1.1 PSBPk pfV N PSBpV 1.42 5.7 26.32 24.06 0 24.93 16 25.00 24.75 -.09 -1.5 PS BusP pfY N PSBpY 24.78 22.04 6 22.92 84 23.16 22.80 -.16 -6.8 PS BusP pfX N PSBpX 1.31 5.6 25.50 22.32 8 23.55 84 23.88 23.23 -.07 -6.8 PS BsPk pfW N PSBpW 25.77 22.23 8 23.27 46 23.49 23.04 -.03 -7.8 PTC Inc Q PTC 100.79 52.20 718 94.30 4025 95.07 92.29 +1.80 +55.2 PTC Thera Q PTCT 52.95 14.56 764 43.64 4120 44.49 37.12 +6.08 +161.6 PVH Corp N PVH .15 .1 18 169.22 118.66 789 153.74 3246 157.63 149.34 +2.89 +12.0 PacWstBc Q PACW 2.40 4.7 15 55.86 43.08 723 50.95 2743 51.68 50.22 +.53 +1.1 Paccar Q PCAR 1.12 1.8 11 79.69 59.82 1454 63.56 7234 66.27 63.03 -.87 -10.6sPcrTrnd750 N PTLC 30.85 25.96 167 30.54 728 30.85 30.44 -.06 +6.7sPcrTrnd450 N PTMC 33.34 27.70 57 32.93 339 33.34 32.83 +.01 +5.9 PcrTrnd100 N PTNQ 35.62 27.23 33 35.06 196 35.45 34.86 +.11 +15.9 PacrCash n N GCOW 34.59 29.33 60 30.91 172 31.51 30.78 -.37 -1.8tPacrTrendp N PTEU 33.39 27.44 28 27.33 123 28.36 27.20 -.78 -11.0 Pacr Wlth n N PWS 27.67 23.99 10 26.24 77 26.51 26.13 +.16 +4.0 Pac Cash n N CALF 32.73 22.60 14 29.43 58 29.67 29.09 +.55 +12.8 PacDvCsh n N ICOW 31.03 26.54 3 27.25 55 28.27 27.08 -.53 -7.1 PacBiosci Q PACB 5.70 2.02 1290 4.40 6606 4.56 3.65 +.59 +66.7stPacCityF n Q PCB 1241 19.98 1241 20.50 19.50 PacifCstOil N ROYT .15e 6.2 6 2.75 1.36 145 2.39 1129 2.53 2.31 -.04 +23.2 PacEthanol Q PEIX 6.06 2.30 260 2.35 1667 2.80 2.30 -.40 -48.4 PacGE pfA A PCGpA 1.50 6.1 33.05 21.19 5 24.75 19 25.25 24.75 -.25 -12.2 PacGE pfB A PCGpB 1.37 5.9 33.00 22.05 23.30 5 23.40 22.61 +.50 -9.8 PacGE pfC A PCGpC 1.25 5.9 29.01 20.60 21.25 1 21.50 21.11 -.25 -13.6 PacGE pfD A PCGpD 1.25 6.1 26.74 20.01 7 20.35 14 20.97 20.04 -.29 -15.7 PacGE pfE A PCGpE 1.25 6.1 29.48 20.30 2 20.50 12 20.79 20.30 -.09 -16.8 PacGE pfG A PCGpG 1.20 6.0 32.05 19.11 0 20.00 7 20.01 19.86 +.02 -18.6 PacGE pfH A PCGpH 1.12 5.9 29.54 18.65 19.07 3 19.20 19.07 -.24 -17.3 PacGE pfI A PCGpI 1.09 5.7 26.84 18.88 2 18.98 13 19.18 18.90 -.13 -15.9 PacMerc Q PMBC 23 10.10 7.60 4 10.00 48 10.00 9.70 +.15 +14.3 PacPreBc Q PPBI .15p 21 46.05 32.05 239 37.50 1083 37.65 36.50 +.50 -6.3 PaciraPhm Q PCRX 47.55 26.95 427 45.95 3298 46.30 42.00 +.75 +.7 PackAmer N PKG 3.16f 2.9 18 131.13 106.49 499 110.56 2993 112.60 110.21 -.83 -8.3 Pagsegur n N PAGS 39.97 24.57 2765 28.39 11391 28.84 26.82 +.83 -10.4tPainThr rs Q PTIE 12.80 1.06 197 1.13 3089 2.18 1.06 -1.28 -71.8 PalatinTch A PTN 1.59 .38 609 .93 4858 .95 .88 -.01 +7.7 PaloAltNet N PANW 219.38 126.56 1386 212.62 5250 215.50 206.50 +5.66 +46.7 PampaEng N PAM 72.98 32.18 582 35.23 2824 40.06 35.10 -4.73 -47.6 PanASlv Q PAAS .14 .8 22 19.56 13.99 1353 17.01 6604 17.62 15.76 +.61 +9.3 Pandora N P 8.78 4.09 5753 7.94 28956 8.12 7.70 +.09 +64.7 PangaeaL Q PANL 2 8.40 2.13 10 3.38 190 3.90 3.20 +.18 -8.2 PanhO&G N PHX .16 .8 97 25.30 17.65 7 19.35 66 19.60 18.50 +.15 -5.8tPapaJohns Q PZZA .90 2.2 17 80.80 38.05 1936 40.26 18866 42.59 38.05 -1.80 -28.2 PapaMurph Q FRSH 13 6.50 3.50 13 5.25 176 5.66 5.20 -.25 -2.4sParTech N PAR 52 22.00 7.31 291 21.27 841 22.41 17.84 +2.56 +127.5 ParaGold n A PZG 3 1.80 1.12 23 1.13 83 1.14 1.12 +.01 -13.1 ParamtGp N PGRE .40 2.6 16.61 13.70 1656 15.51 6645 15.73 15.33 +.13 -2.1 ParatekPh Q PRTK 29.00 9.38 620 10.00 6964 12.30 9.90 +.20 -44.1 Paretem rs A TEUM 3.59 .54 1167 2.66 14622 3.36 2.52 -.26 +28.5 ParkCity Q PCYG 41 13.40 6.75 7 8.25 94 8.30 8.05 +.10 -13.6 ParkEl N PKE .40 1.8 18 24.16 14.59 58 22.00 574 22.75 21.93 -.33 +29.0 ParkHot n N PK 2.20f 7.0 33.14 23.91 1680 31.53 6818 32.47 31.35 -.55 +9.7 ParkNatl A PRK 3.84 3.5 16 119.00 92.42 18 111.26 78 111.73 109.45 +1.33 +7.0 ParkOh Q PKOH .50 1.3 18 47.90 34.95 24 39.95 144 41.74 36.01 +3.58 -13.1 ParkeBcp Q PKBK .56f 2.4 17 24.80 16.25 6 23.70 58 24.00 22.70 +.25 +26.9tParkDrl rs N PKD 21.60 3.61 91 3.70 521 4.15 3.61 -.17 ParkerHan N PH 3.04f 1.8 21 212.80 152.47 872 168.00 5402 175.77 167.61 -4.51 -15.8 ParkrVs rs Q PRKR 2.24 .48 90 .59 650 .73 .59 -.12 -44.0 ParsleyEn N PE 50 33.43 21.12 3839 30.28 31019 32.00 29.15 -.64 +2.9 PrtnrCm Q PTNR 17 6.60 3.23 1 3.89 13 3.96 3.64 +.19 -36.8 PartRe pfF N PREpF 1.47 5.8 26.20 24.68 8 25.30 21 25.40 25.26 +.01 -1.1 PartRe pfG N PREpG 1.63 6.2 27.44 25.81 7 26.42 40 26.49 26.30 -.06 -1.6 PartRe pfH N PREpH 1.81 6.5 29.57 26.81 18 27.77 68 27.85 27.47 +.11 -3.1 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 6 25.27 29 25.39 25.26 -.04 -3.8 PartyCity n N PRTY 14 16.95 9.50 8071 15.10 12423 16.68 14.85 -.80 +8.2 PathfdBcp Q PBHC .24 1.6 22 16.64 14.60 0 15.13 7 15.46 15.13 -.07 -1.8 PatrkInd s Q PATK 20 72.35 45.30 204 62.10 747 62.30 59.10 +2.50 -10.6 PatriotTr n Q PATI 15 23.80 16.72 1 21.95 9 21.95 20.73 +.45 +26.3 PatternEn Q PEGI 1.69 9.0 14 26.56 16.58 2040 18.77 9650 19.11 17.46 +.47 -12.7 Patterson Q PDCO 1.04 4.6 10 40.90 20.57 1352 22.45 11561 25.22 21.96 -2.09 -37.9 PattUTI Q PTEN .16 .9 25.03 14.60 2025 16.92 11993 17.11 16.51 +.21 -26.5 Pavmed n Q PAVM 9.31 .87 285 1.44 1584 1.52 1.36 -.05 -37.0 Paychex Q PAYX 2.24 3.2 28 73.10 54.20 1112 71.02 8017 71.67 69.60 +1.28 +4.3sPaycomSft N PAYC 136.80 67.34 639 135.76 3137 136.80 132.52 +2.94 +69.0sPaylocity Q PCTY 66.14 41.15 724 67.65 1485 68.14 61.40 +5.21 +43.4 PayData rs Q PYDS 4.10 1.26 33 1.95 204 2.05 1.81 +.10 -23.1 PayPal n Q PYPL 55 92.35 57.58 5725 87.01 27169 88.09 84.90 +1.82 +18.2 pdvWirelss Q PDVW 39.75 22.50 45 32.30 262 32.70 25.95 +2.85 +.6 PeabodyE n N BTU .60 1.4 47.84 26.73 380 43.37 3448 44.03 42.64 +.34 +10.2 PeakRsts Q SKIS .28 5.5 5.78 4.10 82 5.10 130 5.25 4.70 +.35 -5.6 PeapkGl Q PGC .20 .6 18 38.00 29.21 36 32.85 255 33.58 32.53 +.12 -6.2 Pearson N PSO .80e 6.8 12.73 7.62 281 11.68 1272 11.95 11.64 -.06 +18.9 Pebblebrk N PEB 1.52 4.1 21 41.65 31.29 453 37.52 2338 39.02 37.50 -1.04 +.9 Pebble pfC N PEBpC 1.63 6.5 26.05 23.93 1 25.03 6 25.33 25.02 -.07 -.9 Pebbleb pfD N PEBpD 2.09 8.4 26.43 24.11 5 25.00 7 25.37 25.00 -.24 -3.0 Pedevco rs A PED 4.44 .26 179 2.12 954 2.30 2.02 -.10 +562.5 Pegasyst Q PEGA .12 .2 67.95 45.40 664 59.90 3794 60.80 56.70 +2.95 +27.0 Pembina g N PBA 1.56 26 36.99 29.28 715 35.12 2250 36.84 34.58 -1.47 -2.9 PnnNtGm Q PENN 33 36.90 20.05 775 31.47 4725 32.68 30.62 -.82 +.4 PennVa n Q PVAC 96.13 32.49 259 79.44 1164 87.01 76.50 -5.37 +103.1 PennantPk Q PNNT .72 9.4 9 7.84 6.29 338 7.68 1125 7.68 7.49 +.08 +11.1 PenPkFR Q PFLT 1.14 8.4 11 14.65 12.00 126 13.64 603 13.85 13.51 +.03 -.6 Penney N JCP 40 5.57 2.25 9403 2.42 59067 2.47 2.31 +.04 -23.4 PennsWd Q PWOD 1.88 4.1 17 50.00 39.59 2 45.83 13 46.00 44.88 +.45 -1.6 PennaRE N PEI .84 8.3 14 12.52 8.86 403 10.12 5477 11.05 9.96 -.48 -14.9 PenRE pfB N PEIpB 1.84 7.5 25.63 20.21 4 24.50 22 24.59 24.25 +.16 -2.7 PenRE pfC N PEIpC 1.80 7.7 26.72 19.44 5 23.42 31 23.70 23.35 +.01 -9.6 PenRE pfD N PEIpD 1.72 7.6 25.83 19.01 7 22.70 28 22.77 22.48 +.15 -9.6 PennyMFn N PFSI .47p 8 25.20 16.00 52 21.30 492 21.85 20.95 -.25 -4.7sPennyMac N PMT 1.88 9.6 20 19.93 14.87 331 19.51 1658 19.93 19.46 -.34 +21.4 Penny pfA N PMTpA 2.03 8.0 25.80 23.11 17 25.24 71 25.31 25.16 PennyM pfB N PMTpB 25.45 23.68 2 25.18 30 25.29 25.13 -.07 PensarAc n Q WRLS 10.17 7.75 115 9.90 510 9.95 9.87 +2.4 PensrAc rt Q WRLSR .55 .30 8 .51 68 .51 .48 +.05 +2.0 PensarA un Q WRLSU 11.48 10.03 10.70 5 10.70 10.69 +3.7 Penske N PAG 1.40f 2.8 12 54.83 38.33 165 50.56 1369 53.14 50.23 -.56 +5.7 Pentair N PNR .70 1.6 13 74.84 41.28 1290 43.28 7176 44.41 42.87 -.68 -38.7 Penumbra n N PEN 167.35 79.65 451 124.35 3992 150.95 120.20 -21.70 +32.1 PeopUtdF Q PBCT .70 3.8 16 20.26 15.97 1764 18.40 11623 18.66 18.23 -.14 -1.6 PeopUtd pf Q PBCTP 1.41 5.5 28.99 25.00 10 25.77 81 26.03 25.77 -.07 -9.0 PeBcOH Q PEBO 1.12 3.1 17 39.58 29.55 21 35.79 145 36.28 35.07 -.03 +9.7 PeopBNC Q PEBK .52 1.7 16 34.54 26.00 1 30.67 17 31.38 29.75 +.11 -.1 PeopFSvc Q PFIS 1.32f 2.9 17 52.00 39.00 2 45.50 14 46.30 45.00 -.12 -2.3 PeopUtah n Q PUB .40f 1.1 32 38.70 26.55 16 35.25 100 36.20 35.25 -.75 +16.3 PepsiCo Q PEP 3.71 3.3 35 122.51 95.94 3572 112.87 29859 118.44 112.57 -3.43 -5.9 Percptr Q PRCP .15 1.5 29 12.25 6.80 9 9.96 76 10.78 8.68 +.10 +2.7 Perficient Q PRFT 44 27.90 16.99 99 27.15 684 27.88 26.44 +.66 +42.4 PerfFood n N PFGC 23 39.45 25.40 398 36.55 2673 37.50 36.35 +.15 +10.4 Performnt Q PFMT 3.52 1.52 24 2.11 60 2.24 1.54 +.06 +27.9 PerionNwk Q PERI 1.40 .71 133 1.05 1143 1.17 1.01 +.02 +1.9 PerkElm N PKI .28 .3 33 87.72 62.43 365 84.92 2435 86.70 84.71 -1.40 +16.1 PermRck n N PRT 16.69 15.00 48 15.47 379 16.00 15.28 -.03 -.2 PermaFix Q PESI 5.15 3.25 1 4.80 56 4.80 4.45 +.35 +31.5 PermaPip Q PPIH 10.43 7.60 1 9.20 28 9.25 8.96 +.10 +2.2 Prmian N PBT .64e 6.9 26 10.30 7.80 50 9.20 254 9.35 9.06 +.12 +3.7tPernixT rs Q PTX 3.35 1.84 143 1.67 648 1.99 1.20 -.30 -30.4 Perrigo N PRGO .76 1.1 95.93 63.68 3715 69.90 15717 78.97 67.69 -8.81 -19.8 PerryEllis Q PERY 8 29.59 16.35 87 29.12 380 29.51 28.99 +.02 +16.3tPershGld rs Q PGLC 3.31 1.22 37 1.25 373 1.46 1.22 -.16 -47.9 Perspecta n N PRSP 25.45 19.84 809 21.96 4356 22.29 21.18 -.19 -10.5 PetIQ n Q PETQ 29.55 17.03 212 27.12 1068 27.80 26.62 -.34 +24.2 PetMed Q PETS 1.08f 2.9 21 57.80 31.81 302 37.66 1837 38.57 37.10 -.49 -17.2 PetChina N PTR .70e .9 85.02 60.94 90 74.90 436 76.90 72.35 +2.01 +7.1 PetrbrsA N PBR/A 14.98 7.55 6012 10.07 31835 11.50 9.99 -1.29 +2.4 Petrobras N PBR 17.20 8.41 21906 11.54 88155 12.73 11.41 -.99 +12.1 Pfenex A PFNX 8.42 2.07 220 4.90 718 5.24 4.65 +84.2sPfizer N PFE 1.36 3.3 16 41.64 32.32 17194 40.93 119442 41.64 40.33 +.39 +13.0 PFSweb Q PFSW 11.86 5.90 125 9.90 302 10.11 8.88 +.78 +33.2 PhlpsSelEn N DSE 1.26 20.3 7.25 4.89 172 6.20 926 6.41 6.17 +.07 +6.0sPhibroAH Q PAHC .40 .8 35 51.05 32.05 53 49.05 461 51.05 49.05 -1.35 +46.4 PhilipMor N PM 4.56f 5.5 20 119.43 76.21 5086 82.56 18354 86.97 82.17 -4.28 -21.9 PhilipsNV N PHG .88e 2.1 44.71 35.47 763 42.91 3703 44.49 42.80 -.91 +13.5sPhillips66 N PSX 3.20f 2.6 28 123.97 80.73 1793 122.59 9102 123.97 121.03 +.93 +21.2 Phill66LP N PSXP 3.01f 5.6 20 56.48 44.40 1767 53.72 3158 54.94 53.31 +.40 +2.6 PhxNMda N FENG 8.14 2.63 153 4.43 597 4.48 3.95 +.32 -31.7 PhotrIn Q PLAB 1 10.60 7.20 252 8.70 1501 9.20 8.70 -.40 +2.1 PhysRltTr N DOC .92 5.6 43 19.07 14.13 777 16.50 6101 16.98 16.45 -.10 -7.1tPiedmLithn Q PLLL 17.98 12.75 1 12.57 13 13.94 12.57 -1.18 -1.4 PiedmOfc N PDM .84 4.3 9 20.77 16.69 569 19.75 3309 20.25 19.74 -.39 +.7tPier 1 N PIR .28 14.1 5.92 2.08 1822 1.99 4057 2.15 1.98 -.14 -51.9 PierisPhm Q PIRS 9.75 4.42 778 5.68 5079 5.83 4.43 +.40 -24.8 PilgrimsP Q PPC 8 38.39 16.30 1131 17.70 6025 18.54 17.33 -.50 -43.0 PimUS Eq n N MFUS 29.49 25.01 1 29.01 121 29.42 28.98 +.02 +5.1 Pim IntEq n N MFDX 28.41 25.25 3 25.39 16 26.07 25.39 -.53 -5.0 PimEmMkt N MFEM 28.32 23.49 14 24.02 43 24.80 23.94 -.66 -8.2 PimcoCA N PCQ .92 5.4 17.89 14.43 35 17.01 212 17.28 16.86 +.19 -1.5 PimcoCA2 N PCK .65 7.7 10.40 8.01 35 8.34 458 8.42 8.28 +.02 -17.9 PimcCA3 N PZC .72 6.8 11.12 9.55 21 10.62 137 10.77 10.56 +.03 +1.7sPimcoCp&I N PCN 1.35 7.4 18.60 15.84 41 18.36 340 18.60 18.28 +.03 +6.8 PimCpOp N PTY 1.56a 8.7 18.93 15.86 188 17.95 1512 18.19 17.82 +.01 +9.1 PimDyCrd N PCI 1.97 8.2 24.32 21.61 320 24.05 2082 24.29 23.95 -.03 +7.2sPimDyInco N PDI 2.65a 8.1 33.13 28.60 147 32.82 992 33.13 32.67 +.01 +9.2 PimcIncStr N PFL 1.08 8.9 12.54 11.15 62 12.13 256 12.22 12.07 +.05 +3.9 PimIncStr2 N PFN .96 8.9 10.89 10.00 218 10.75 971 10.87 10.69 +.03 +3.1 PimStPls N PGP 2.20 13.8 18.00 12.37 47 15.98 205 16.40 15.65 +.42 +3.9sPimcoHiI N PHK 1.24 14.2 8.98 7.19 558 8.75 3265 8.98 8.70 -.01 +17.3 PimIncOpp N PKO 2.28a 8.3 27.98 24.50 38 27.34 323 27.79 27.34 -.09 +5.5 PimcoMuni N PMF .98 7.3 14.23 12.29 14 13.29 244 13.39 13.20 +.10 +2.2 PimcoMu2 N PML .78 5.9 13.56 11.80 63 13.16 551 13.30 13.10 +.04 -.2 PimcMu3 N PMX .75 6.6 12.28 10.76 46 11.55 235 11.67 11.52 +.02 -.3 PimcoNY N PNF .68 5.4 13.44 11.26 5 12.68 48 12.85 12.65 +.00 -.8 PimcoNY2 N PNI .80 7.2 12.51 10.40 22 11.05 126 11.13 10.90 +.19 -7.9 PimcNY3 N PYN .63 6.6 10.27 8.50 9 9.55 58 10.01 9.47 +.03 -3.7 PimcoStrIn N RCS .96 9.5 10.53 8.62 135 10.13 740 10.31 10.10 -.03 +10.3 Pinduodou n Q PDD 27.54 18.62 2571 19.51 27036 21.90 18.92 +.44 -26.9 PingtanM Q PME .04 1.5 17 4.20 1.99 16 2.64 153 2.71 2.48 -.05 -13.4 PinnclEnt Q PNK 35.18 18.30 167 32.95 1283 33.45 32.59 -.31 +.7 PinnaclFn Q PNFP .56 .9 19 69.95 58.40 326 62.90 1252 64.30 62.05 -.35 -5.1 PinnaclFds N PF 1.30 2.0 13 70.51 52.25 1461 66.13 8054 66.99 66.07 -.65 +11.2 PinWst N PNW 2.78 3.4 19 92.42 73.41 567 81.30 4193 82.38 80.29 +.98 -4.6 PionDvrsHi A HNW 1.38 9.5 16.86 14.25 37 14.55 233 14.60 14.42 +.10 -7.6 PionEnSvc N PES 6.35 1.60 1019 3.35 3829 3.63 3.10 +.15 +9.8tPionFltRt N PHD .72 6.6 12.22 10.92 169 10.93 705 11.17 10.91 -.19 -4.7 PionHiIn N PHT 1.14 12.3 10.12 9.17 65 9.26 377 9.36 9.24 -.06 -4.6 PioMuAdv N MAV .84 7.7 11.88 10.50 61 10.96 256 10.97 10.87 +.09 -3.6 PioMunHi N MHI .84 7.3 12.35 11.10 55 11.52 361 11.54 11.41 +.05 -2.8 PioNtrl N PXD .32f .2 213.40 125.46 1302 186.14 8695 189.77 182.05 +2.03 +7.7 PioneerPw Q PPSI 24 7.95 4.40 0 4.75 33 5.00 4.55 +.20 -37.6 PiperJaf N PJC 1.50f 2.0 13 99.80 52.75 50 76.90 248 78.95 75.00 +.95 -10.8 PitnyBw N PBI .75 9.2 5 14.80 7.85 1573 8.15 10564 8.48 8.03 -.10 -27.1 PitnyBw 43 N PBIpB 1.67 6.7 26.22 21.46 14 24.97 140 24.97 24.57 +.37 +2.4 PivotSft n N PVTL 31.24 15.11 464 23.45 2142 24.84 23.19 -.12 +49.1 Pixelwrks Q PXLW 7.05 3.15 186 4.23 2364 4.39 4.02 +.03 -33.2sPlainsAAP N PAA 1.95 7.2 35 26.99 18.38 16510 27.27 34383 27.70 25.01 +1.75 +32.1sPlainsGP rs N PAGP 1.70 43 26.50 18.98 4297 26.64 14345 27.00 24.69 +1.68 +21.4sPlanetFit n N PLNT 2 50.73 22.79 3690 51.94 8275 53.41 47.52 +4.17 +50.0 Plantron N PLT .60 .9 22 82.28 41.28 299 66.87 2057 73.00 66.78 -1.92 +32.7 PlatfmSpc N PAH 17 14.55 9.09 4388 12.25 21167 12.62 11.98 +23.5 PlatEag n Q EAGL 11.82 9.60 19 9.80 19 9.80 9.76 +.01 +.5 PlatEag un Q EAGLU 11.00 8.00 10.10 51 10.11 10.06 -.15 +.9 PlatGpM rs A PLG 1 .72 .08 678 .11 4498 .12 .10 +.00 -65.1 PlayAGS n N AGS 31.46 16.66 1634 30.13 5941 30.62 27.66 +.01 +62.9 PlayaHot n Q PLYA 11.98 9.41 137 10.34 848 11.01 9.97 +.16 -4.2 Plexus Q PLXS 66.78 49.20 91 60.82 581 61.96 60.49 +.40 +.2 PlugPowr h Q PLUG 3.21 1.53 3089 1.91 15308 2.05 1.83 -.04 -19.1 PlumasBc Q PLBC .36f 1.3 14 29.45 19.10 0 27.68 4 27.90 27.55 -.32 +19.3 Plurlsght n Q PS 29.84 19.25 402 28.20 1712 28.31 26.37 +1.70 +41.0 PluristemT Q PSTI 2.12 1.06 144 1.26 569 1.27 1.22 +.01 -9.1 PlymInd n A PLYM 1.50 9.7 19.00 14.37 26 15.54 115 15.74 14.58 +.75 -15.9 PlymInd pfA A PLYMpA 1.88 7.5 26.07 23.68 1 24.97 10 24.97 24.65 +.29 -.7 PoageBksh Q PBSK .24 .9 31 27.25 18.10 4 26.10 51 26.35 25.94 -.05 +24.3 PointrTel h Q PNTR 15 19.65 9.95 3 11.39 36 11.53 11.15 -.06 -38.8 PointsInt g Q PCOM 49 18.48 7.76 141 16.16 528 16.29 14.46 +1.36 +57.0 PolarPwr n Q POLA 6.85 4.01 65 6.42 94 6.55 6.13 +.07 +28.1 Polaris N PII 2.40 2.2 28 137.66 86.96 495 107.42 2439 110.84 107.02 -3.36 -13.4 Polarity rs Q COOL 41.22 15.21 387 23.78 1462 24.75 20.26 +2.87 +2.5 PolyMet g A PLM 1.36 .58 351 .85 1098 .90 .79 +.05 -1.2 PolyOne N POL .70 1.6 20 47.48 34.15 241 44.25 1272 44.99 43.60 +.42 +1.7sPool Corp Q POOL 1.80f 1.1 30 163.13 97.25 184 161.21 683 163.36 156.87 +4.03 +24.3 PopeRes Q POPE 2.80 3.9 26 73.50 66.60 2 71.26 7 73.00 70.38 -2.10 +2.2 Popular Q BPOP 1.00 2.0 31 51.87 32.04 393 50.11 2609 51.09 49.44 -.37 +41.2 Popular pf Q BPOPN 1.68 6.7 25.52 22.61 3 25.17 13 25.30 25.15 -.06 +3.6 PopCpII pf Q BPOPM 1.53 6.3 24.49 17.66 1 24.20 5 24.45 24.00 -.05 +7.1 PortGE N POR 1.45 3.2 22 50.11 39.02 495 45.70 2561 46.75 45.26 +.08 +.3tPortolaPh Q PTLA 64.56 30.10 4587 29.15 14208 38.53 28.22 -8.61 -40.1sPostHldg N POST 24 96.96 70.66 540 93.22 4980 96.96 92.31 -.36 +17.7 Potbelly Q PBPB 13.75 10.60 114 12.88 710 13.00 12.00 +.73 +4.7 PotltchDel Q PCH 1.60 3.5 25 56.35 43.85 296 45.60 1600 46.50 45.20 -.65 -8.6sPowellInds Q POWL 1.04 2.6 41.42 22.80 28 40.29 311 41.42 36.06 +3.32 +40.6 PwrInteg Q POWI .64 .9 36 86.60 60.55 175 72.50 640 73.75 70.90 +1.55 -1.4 PowrREIT A PW 8.13 5.50 1 6.13 6 6.24 6.12 -.03 -.4 PS Consrv N PSMC 12.98 12.60 12.75 -.8 PSCrudeDS N DTO 148.00 51.80 1 58.82 11 60.46 55.38 +.84 -33.7 PSBMetDL N BDD 11.60 7.02 7.63 4 7.63 7.02 -27.5 PSCrudeLg N OLO 6.48 3.99 6.28 5 6.30 6.27 +.12 +23.3 PSCrudeSh N SZO 91.17 44.71 59.95 1 59.95 58.40 +6.32 -21.8 PwShCurH N DBV 24.63 21.17 24.43 +3.0 PS USDBull N UUP 25.00 23.09 24.80 +3.2 PSHYCpBd N PHB .84 4.5 19.14 18.34 18.42 -2.8 PranBio rs Q PRAN 3.79 1.75 10 2.17 62 2.20 1.92 +.22 -30.4 Praxair N PX 3.30 2.1 35 168.54 127.36 1303 154.79 10993 159.84 153.52 -9.42 +.1 Precipio n Q PRPO 5.77 .32 271 .43 2217 .46 .40 -.00 -64.5 PrecDrill N PDS .28 4.14 2.26 1850 3.71 6812 3.73 3.49 +.08 +22.8 PrecTh rs Q AIPT 2.50 .81 63 1.23 558 1.28 1.16 +.02 +21.8 PfdAptCm N APTS 1.02 6.0 22.71 13.60 159 17.00 937 17.31 16.88 -.12 -16.0 PfdBkLA Q PFBC 1.00f 1.6 69.48 49.84 205 61.85 464 64.14 61.74 -.39 +5.2 PrefrmdLn Q PLPC .80 1.0 37 96.83 47.56 4 80.26 26 83.28 80.26 -3.50 +13.0 PremFin s Q PFBI 12 26.05 16.78 3 18.94 26 19.58 18.90 -.33 -5.7 Premier Q PINC 38.99 27.16 260 38.25 1857 38.55 37.59 +.39 +31.0 Presbia n Q LENS 7.14 1.79 1 2.13 120 2.54 2.10 +.07 -43.7 Presidio n Q PSDO 19.74 11.97 193 14.94 581 15.02 13.84 +.80 -22.1 Prestige rs N PBH 3 266.15 27.84 408 37.43 2482 37.99 36.02 +.99 -15.7 Pretium g N PVG 12.44 6.17 7762 9.24 13551 9.37 7.60 +1.17 -19.0 PriceTR Q TROW 2.80 2.4 21 127.43 81.61 980 117.14 3626 120.75 116.63 -.26 +11.6 PrSmrt Q PSMT .70 .8 34 94.45 77.30 104 82.75 577 84.40 81.50 +.35 -3.9 PrmEgy Q PNRG 75.20 43.50 0 73.00 0 +41.7sPrimerica N PRI 1.00 .9 15 120.30 71.60 132 117.50 948 120.30 114.70 +2.40 +15.7sPrimoWtr Q PRMW 98 19.85 10.47 314 19.51 2882 19.85 17.29 +2.00 +55.2 Primoris Q PRIM .24 .9 19 30.00 23.61 227 25.64 1769 27.92 24.54 -1.66 -5.7 PrinEdgAIn N YLD .75e 42.10 39.36 1 40.63 4 40.98 40.28 +.09 -1.6sPrinPrice Q PSET .16e 34.60 29.10 34.60 1 34.60 34.60 +.46 +7.5 PrinShHld Q PY .33e 34.81 28.54 33.48 1 33.48 33.36 +.21 +2.7 PrinHlIn ef Q BTEC 39.21 27.02 6 35.75 16 35.85 34.96 +.34 +13.7 PrinMill ef Q GENY .06e 38.63 30.03 0 37.73 17 38.08 37.17 +.66 +8.7 Prin US SC Q PSC 35.98 27.61 0 34.68 1 34.70 34.36 +.70 +9.4 PrinActGl N GDVD 29.52 25.74 0 27.78 1 27.78 27.78 -.43 -.8sPrin Cont n N PVAL 27.19 25.45 27.19 0 27.19 27.19 +.32 +6.7 Prn MegC n N USMC 28.10 24.58 5 27.19 21 27.54 27.19 -.12 +3.5 PrinSpec n N PREF 101.70 94.59 5 95.09 16 95.27 94.87 +.07 -5.2 PrinFncl Q PFG 2.12f 3.9 11 75.59 52.31 1112 53.98 5435 57.36 53.55 -1.84 -23.5 PrincREstI N PGZ 1.32m 7.3 19.52 16.21 16 18.08 87 18.25 17.81 +.33 +5.2sPriorityTc Q PRTH 12.99 8.34 4 10.97 42 12.99 10.49 -.21 +7.7 ProAssur N PRA 1.24a 2.8 25 63.45 34.95 445 45.05 2018 45.70 41.30 +3.40 -21.2 ProDex Q PDEX 18 8.00 5.80 30 6.70 69 6.95 6.25 +.45 -1.5 ProLogis N PLD 1.92 3.0 27 67.53 58.28 2430 64.57 14329 67.14 64.52 -2.24 +.1 ProPetr n N PUMP 22.88 10.84 1291 17.33 7923 17.42 16.06 +1.03 -14.0 ProPhaseL Q PRPH 1.00e 5.29 1.60 2 3.06 19 3.10 2.94 +.12 +76.7sProQRTher Q PRQR 7.75 2.75 42 7.35 384 7.75 6.90 +.40 +127.9 PrUltDow s N DDM 50.80 33.53 544 45.39 1758 46.62 45.04 -.40 sProUltMC s N MVV 45.66 32.29 9 44.47 101 45.66 44.31 -.19 PrUltQQQ s N QLD 98.03 59.61 1512 95.22 5361 97.46 94.47 +.40 +29.9 ProUltSP s N SSO .40e .3 125.72 89.11 1912 120.61 6111 123.18 119.97 -.56 +10.2 PrUShCnG N SZK 17.35 12.80 8 14.67 15 14.74 14.52 +.40 +7.8tProShtHY N SJB 23.91 22.70 38 22.79 106 22.81 22.70 +.01 -1.4 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 11 75.61 105 76.02 73.04 +1.92 -9.5 Pro7-10yrT N UST .42e .8 60.83 51.89 24 54.02 74 54.16 53.20 +.65 -5.9 PrUltBio s Q BIB 69.62 48.12 42 64.22 246 66.27 63.81 -.46 +14.5 ProSShOG N DDG 27.58 20.60 0 21.52 0 21.52 21.52 +.27 -6.3 ProLCCre s N CSM .67e 1.0 71.46 59.79 28 70.20 149 71.01 70.00 +.07 +5.2 ProUltTl s N LTL 53.22 35.57 0 40.03 1 40.83 39.35 +1.68 -7.3 ProHdgRep N HDG 46.26 44.03 5 45.46 18 45.73 45.44 +.09 +.3 ProUltEM N EET 114.48 73.70 5 76.70 22 80.74 75.82 -3.34 -18.4 ProRafiLS N RALS .62e 1.7 38.19 35.58 0 36.33 9 36.41 36.33 -.12 -3.4 ProUSL7-10T N PST 23.82 20.50 114 22.80 437 23.15 22.72 -.28 +5.8 ProShtEafe N EFZ 27.40 23.78 31 26.27 52 26.37 25.62 +.48 +3.1 ProShtEM N EUM 20.17 16.23 1496 19.12 2710 19.18 18.53 +.43 +6.5 ProUltEaf s N EFO 50.26 38.42 41.80 17 42.00 41.12 +.21 ProUEurop N UPV 66.95 50.83 0 55.28 1 55.52 54.84 -1.89 -5.7 ProUltRE s N URE 68.58 50.79 3 65.93 17 68.40 65.93 -2.10 ProUltFin s N UYG 47.86 33.38 72 43.64 254 45.08 43.45 -.57 tProShtRE N REK 17.94 15.31 2 15.62 12 15.62 15.31 +.23 -1.3 ProShtChi50 N YXI 21.96 16.42 7 19.84 26 20.30 19.50 -.28 +3.1 ProUltSem s N USD 54.11 27.75 29 44.56 112 47.59 44.19 -1.23 ProUltUt s N UPW 54.09 37.86 0 47.73 3 48.75 47.73 -.73 +1.4 PrUltTech s N ROM 118.26 68.50 63 114.36 230 117.54 112.83 +1.10 +30.3 ProUltJpn s N EZJ 50.46 35.37 40.30 2 40.30 39.63 +.43 ProUltO&G N DIG .46e 1.1 47.42 28.35 47 42.39 207 43.87 41.63 -.02 +7.0 ProUltInd s N UXI 83.64 56.44 1 73.46 3 75.81 73.46 -.09 +.6 PrUltHCr s N RXL .63e .6 107.49 77.00 19 103.46 203 105.12 102.75 -.34 +17.2sProUCnsSv s N UCC 100.98 64.24 1 99.81 3 100.98 99.81 +2.43 +22.5 PrUCnsGd s N UGE 52.04 37.81 1 43.21 2 44.74 43.21 -.66 -11.9 ProUBasM N UYM .15e .2 82.75 56.75 2 69.43 13 71.90 69.22 -1.00 -6.2 PrUlPR2K s N URTY 109.05 56.50 100 103.73 446 105.90 100.99 +2.20 +26.0 PUltM400 s N UMDD .03e 134.39 80.45 1 128.05 7 132.36 127.59 +.05 +9.6sProUltSC s N SAA 126.82 75.95 2 125.84 8 126.82 124.41 +2.98 +25.0 ProUPD30 s N UDOW 116.82 62.61 857 95.86 2839 99.95 94.86 -1.37 +1.7 PrUltPQ s Q TQQQ 68.81 34.13 10663 65.73 42854 68.10 64.99 +.40 +42.1 ProUlR2K s N UWM 86.27 54.70 61 83.58 447 84.72 82.03 +1.19 +18.3 ProSht20Tr N TBF 23.81 21.58 362 22.78 875 23.18 22.74 -.28 +4.2 PUltSP500 s N UPRO 57.48 34.35 3454 52.81 11455 54.49 52.38 -.36 ProUChin50 N XPP 113.86 65.48 15 69.40 37 72.11 66.32 +1.52 -17.3 PrUSSilv s N ZSL 38.40 27.80 14 38.11 30 38.15 37.20 +.58 +21.4tPUVixST rs N UVXY 45.62 7.95 48216 8.86 120806 9.15 7.95 -.20 -13.2 ProVixST rs N VIXY 46.84 21.24 2997 24.67 7918 25.21 22.93 -.32 +6.6 PS Crde n N OILU 64.70 18.52 204 49.78 1472 54.95 46.80 -2.25 +33.7 PrUCrude rs N UCO 34.79 14.48 1469 29.71 10323 31.72 28.54 -.85 +26.7 PrUltYen rs N YCL 65.77 55.52 57.36 0 57.37 57.36 +.46 -.2 PVixMTFut N VIXM 28.24 19.88 34 21.14 102 21.36 20.56 -.28 PrUltSilv N AGQ 39.51 26.51 99 26.64 362 27.30 26.56 -.42 -21.3 PrUltShN s N KOLD 52.12 30.06 24 37.08 101 39.75 36.82 -2.66 -6.5 ProUShGld N GLL 81.55 63.08 10 80.92 38 81.36 80.02 +.42 +17.1sPrSUShAus N CROC 51.30 42.20 3 51.62 5 51.92 50.01 +1.79 +12.9 PrUltShYen N YCS 76.95 64.93 61 73.75 68 74.74 73.52 -.72 -1.6tProSUltGold N UGL 44.38 33.85 41 34.04 105 34.37 33.85 -.21 -16.3 ProShtVx s N SVXY 139.47 9.53 14734 14.05 36885 14.60 13.89 +.07 -89.0 PrUShCrd s N SCO 42.33 14.69 1152 16.70 8031 17.34 15.70 +.40 -32.0sProShtEuro N EUFX 42.23 38.37 1 42.69 3 42.69 41.99 +.00 +6.7tProUltEuro N ULE 18.97 15.64 15 15.26 24 15.82 15.22 -.47 -12.6sProUShEuro N EUO 23.50 19.46 733 24.01 1232 24.07 23.12 +.73 +13.3 ProctGam N PG 2.87 3.5 21 94.67 70.73 5564 81.43 29263 82.93 81.00 -.90 -11.4 ProDvrs h rs Q IPDN 6.74 2.45 6 2.92 15 3.24 2.91 -.11 -28.6 ProrEng Q PFIE 1 5.30 1.23 637 2.93 2274 3.74 2.90 -.62 +52.6sPrognicsPh Q PGNX 9.42 4.60 1319 8.13 17559 9.42 7.94 -1.05 +36.6 ProgrsSoft Q PRGS .56 1.4 33 53.60 31.17 230 38.64 958 38.81 37.21 +1.13 -9.2 ProgsvCp N PGR .69e 1.1 25 64.77 43.59 2444 62.44 12995 62.90 61.26 +.89 +10.9 Proofpoint Q PFPT 130.27 82.61 533 117.16 3212 119.75 115.09 +1.58 +31.9 ProsHldg N PRO 41.10 21.36 119 39.99 583 40.34 37.00 +2.58 +51.2 ProShtQQQ N PSQ 39.66 29.80 4224 30.21 7489 30.32 29.85 -.07 -15.1tProShSP rs N SH 33.54 27.87 2894 28.18 11169 28.24 27.87 +.07 -6.6tPrUShSP rs N SDS 50.76 34.46 5962 35.20 15870 35.38 34.46 +.16 -14.3tPUShtMdC N MZZ 24.14 16.08 12 16.47 14 16.47 16.08 +.04 -12.2 PrShRs2K rs N SRTY 49.09 21.71 507 22.57 1955 23.23 22.11 -.50 -30.3 PShtQQQ rs Q SQQQ 30.24 11.82 17463 12.27 63067 12.43 11.86 -.09 -43.0 PrUShD3 rs N SDOW 29.93 15.67 3855 16.45 9943 16.65 15.80 +.21 -15.6 PUltShtF rs N FINZ 13.97 6.47 6 7.30 21 7.30 6.86 +.23 -9.9 PrSUlhGM rs N GDXS 16.97 12.07 7 16.82 23 16.90 16.13 +.90 +20.2 ProUShL20 N TBT 39.86 32.99 2927 36.34 9804 37.60 36.10 -.85 +7.6 PrShR2K rs N RWM 48.41 37.50 276 38.06 1191 38.41 37.80 -.28 -10.0tPrUShHC rs N RXD 34.67 24.08 0 24.32 1 24.32 24.08 -.19 -19.1tPrUShRE rs N SRS 37.33 26.85 19 27.90 70 27.92 26.85 +.90 -4.6 PUShtR2K N TWM 22.96 13.54 1864 13.91 5117 14.18 13.72 -.21 -20.3tPrUShtSC N SDD 21.13 11.65 1 11.75 3 11.90 11.65 -.21 -24.7 PS DecRt n N EMTY 38.59 30.50 3 30.94 6 31.84 30.74 -.76 -7.6 PUShtIndl N SIJ 21.83 14.55 3 15.37 6 15.54 15.01 -.10 -8.7 PS OnlSt n N CLIX 51.84 37.63 9 49.71 52 49.93 48.74 +.70 +26.5tPrShtSmC N SBB 39.75 29.77 0 29.79 2 30.26 29.77 -.23 -13.1 ProS Ris n Q EQRR 51.48 38.13 6 49.70 13 50.68 49.70 -.01 +6.5tPUPShtMC N SMDD 15.02 8.03 8.14 8 8.20 8.03 -.14 -18.9 PrSh K1 n N OILK 27.25 17.91 3 25.07 23 25.83 24.64 -.40 +15.8 PUShtEur N EPV 35.75 26.83 57 32.20 74 32.40 30.43 +1.38 +3.9 PUShtJpn N EWV 33.15 22.75 5 27.65 7 27.71 26.47 +.84 +4.5 ProSPDvA N NOBL 1.00e 1.5 67.98 57.27 195 64.90 1973 65.71 64.79 -.45 +1.3 PrUlNBio rs Q UBIO 46.35 25.80 16 39.42 114 41.17 39.01 -.30 +17.2 PUltShEafe N EFU 26.55 19.90 23.00 1 23.52 23.00 -.35 +.9tPrUGMin rs N GDXX 50.96 31.60 1 31.60 6 32.85 31.60 -1.46 -24.9 PrUltBra rs N UBR 107.88 44.12 6 51.91 12 63.80 51.73 -12.17 -33.5 PrSht20yTr N TTT 31.13 25.65 74 26.93 343 28.38 26.68 -1.00 +1.2 ProGblInf N TOLZ 1.63e 3.8 44.51 39.30 27 42.90 46 43.44 42.80 -.18 +.1 PUltShOG N DUG 53.46 28.56 25 30.91 120 31.54 29.95 -.03 -16.5 PS MngdF N FUT 40.60 39.00 1 40.16 8 40.22 39.93 +.07 -.3 PrGPrEq bt A PEX 1.53e 4.2 43.48 34.68 14 36.66 30 37.35 36.66 -.55 +2.3 ProEurDiv N EUDV .15p 44.13 39.91 0 41.63 3 43.13 41.63 -1.18 -.3 PHYIntH bt A HYHG 3.16 4.7 69.64 65.87 10 67.31 74 68.10 67.29 -.32 +.1 ProSPxTch N SPXT .23p 55.03 48.02 0 53.87 1 54.29 53.87 -.07 +3.0sProSPxHC N SPXV .24p 59.81 50.89 59.81 1 59.81 59.76 +.96 +9.9 ProMerger N MRGR .12e .3 36.52 34.73 36.02 1 36.27 36.02 -.21 -.7sProSPxFin N SPXN .23p 58.29 49.37 0 58.12 1 58.29 58.11 +.11 +7.1sProSPxEgy N SPXE .22p 59.72 44.29 0 59.22 2 59.72 59.22 +.57 +4.9 PrUltPFn N FINU .29e .3 134.30 65.55 30 97.77 138 103.97 96.25 -1.55 -7.2 PrIGIntH bt A IGHG 2.15 2.9 78.88 72.76 35 74.83 154 75.75 74.56 -.66 -2.9 ProSht7-10y N TBX 29.77 27.55 11 29.11 494 29.37 29.09 -.17 +2.8 PrUSOGEx N SOP 17.82 16.08 16.08 sPrSPMCDv N REGL .65e 1.2 57.05 49.97 15 56.40 79 57.05 56.36 -.10 +3.4 ProSR2KDv N SMDV .47e 58.99 51.18 21 58.00 126 58.69 57.84 -.12 +5.1 PSSTEm bt A EMSH 4.88e 6.6 79.67 73.54 0 74.05 1 74.40 73.93 -.79 -3.7 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, August 11, 2018

PAGE 61

ProUltHY N UJB 1.72e 2.6 68.07 62.89 0 66.68 0 66.68 65.41 +1.45 +1.8 PrUShtUtl N SDP 31.15 22.19 1 23.48 9 23.65 23.04 +.21 -7.0 PrUltShtTc N REW 22.03 11.18 3 11.38 10 11.60 11.19 -.20 -30.9tPrUShtFn N SKF 27.17 18.56 61 19.21 119 19.36 18.56 +.27 -8.1 ProUShBio Q BIS 25.21 16.24 22 17.13 108 17.27 16.60 +.12 -22.3 ProMornAlt N ALTS .38e 1.0 39.08 36.94 38.01 1 38.01 37.94 +.05 Pro30BEI N RINF .58e 2.0 29.48 26.85 0 29.22 7 29.33 29.11 -.10 +5.4 PS EMkDv N EMDV 64.49 52.24 1 56.51 5 58.32 56.51 -1.50 -3.6 ProCdNASh A WYDE 33.50 32.10 32.23 1 32.24 32.23 -.36 -.5 ProspctCap Q PSEC .72 10.4 8 8.23 5.51 781 6.90 6502 6.97 6.77 -.01 +2.4 ProsCap 24 N PBB 1.56 6.2 26.50 24.96 7 25.04 68 25.13 25.00 +.04 -3.3 ProspBcsh N PB 1.44 2.0 19 79.20 55.84 314 72.86 2219 73.34 70.61 +1.77 +4.0 ProtagTh n Q PTGX 23.97 5.50 286 10.41 8581 11.90 7.60 +3.40 -50.0 Protalix A PLX .92 .38 611 .49 3130 .51 .46 -.00 -25.9 ProtctInsA Q PTVCA 1.12 4.9 52 24.86 21.31 2 22.70 5 24.05 22.70 -.80 -6.4 PrtctInsB Q PTVCB 1.12 4.8 53 25.70 21.20 5 23.40 59 23.90 22.80 +.30 -2.3 ProteonTh Q PRTO 2.90 1.30 3 2.30 67 2.45 2.15 +.15 +21.1 Proteos n Q PTI 8.61 1.41 112 2.39 540 2.56 2.35 +.01 -59.0 Prothena Q PRTA 70.00 10.43 356 14.98 1693 15.02 13.20 +1.65 -60.0 ProtoLabs N PRLB 70 140.20 68.50 141 134.45 527 136.40 125.90 +8.65 +30.5 Provect wt A PVCT/WS .02 tProvent n Q PRVB 8.00 3.35 22 3.50 397 4.01 3.35 -.50 -27.2 ProvidSv Q PRSC 17 83.90 48.81 118 64.17 637 74.50 62.00 -7.68 +8.1 ProvidBc n Q PVBC 29.60 19.75 4 28.20 16 28.60 27.25 +.70 +6.6 ProvFnH Q PROV .56 3.1 19 20.00 17.62 3 18.16 29 18.68 18.16 -.15 -1.3 ProvidFS N PFS .84f 3.3 17 29.12 23.26 111 25.17 731 25.39 24.95 -.05 -6.7 PrudntlBcp Q PBIP .20 1.1 92 19.87 16.04 6 18.37 34 18.81 18.33 -.19 +4.4 Prudentl N PRU 3.60 3.7 10 127.14 92.05 2386 96.97 10981 101.73 96.32 -2.45 -15.7 PrudFn 52 N PJH 1.44 5.6 26.33 24.90 6 25.50 263 25.66 25.42 -.20 +1.0 PrudtlF 53 N PRH 1.43 5.6 26.41 24.90 9 25.35 228 25.37 25.20 +.04 +.2 PruUK pf N PUKp 1.69 6.4 27.17 25.66 5 26.25 29 26.44 26.22 -.13 +.2 PruUK pfA N PUKpA 1.63 6.2 27.02 25.47 4 26.40 27 26.45 26.22 +.03 +1.2 Prud UK N PUK 1.49e 3.3 55.36 45.11 244 45.72 951 47.34 45.13 +.17 -10.0 PsychmCp Q PMD .72 3.4 20 22.88 15.99 15 21.43 68 22.31 21.00 +.17 +4.2 PSEG N PEG 1.80 3.5 18 54.50 45.05 2245 51.32 11309 52.32 51.02 -.11 -.3 PubStrg N PSA 6.80 3.2 23 234.90 180.48 527 214.73 3622 218.86 213.48 +.75 +2.7 PubSt pfU N PSApU 1.41 5.6 25.55 24.19 11 25.10 42 25.18 25.10 -.07 -.2 PubSt pfV N PSApV 1.34 5.4 25.67 23.63 3 24.68 37 24.96 24.68 -.31 -2.1 PubSt pfW N PSApW 1.30 5.4 25.60 22.92 25 24.26 116 24.80 24.20 -.36 -2.9 PubSt pfX N PSApX 1.30 5.3 25.79 22.93 4 24.31 31 24.73 24.28 -.30 -2.7 PubSt pfY N PSApY 1.59 6.1 27.31 25.72 5 25.95 44 26.03 25.92 -.00 -2.5 PubSt pfZ N PSApZ 1.50 5.8 27.56 25.38 11 25.79 47 25.92 25.73 +.01 -2.5 PubSt pfG N PSApG 25.63 22.49 10 24.20 100 24.78 24.07 -.48 -3.0 PubSt pfF N PSApF 1.29 5.3 25.69 22.00 22 24.28 114 24.80 24.23 -.40 -3.0 PubSt pfE N PSApE 1.23 5.2 25.48 22.29 7 23.72 63 24.06 23.70 -.34 -4.7 PubSt pfD N PSApD 1.24 5.2 25.41 22.39 14 23.96 116 24.56 23.96 -.41 -4.2 PubSt pfC N PSApC 26.45 23.05 7 24.36 44 24.77 24.32 -.31 -4.4 PubSt pfB N PSApB 26.69 23.90 4 25.23 37 25.37 25.05 -.02 -1.8 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 7 25.71 37 25.92 25.67 -.07 -3.1tPulmatrix Q PULM 2.67 .28 684 .31 6260 .46 .28 -.13 -78.0 PulseBio n Q PLSE 34.82 9.81 72 15.03 220 15.40 12.85 +2.20 -36.3 PulteGrp N PHM .36 1.3 16 35.21 24.66 4917 28.74 19571 29.70 28.11 +.10 -13.6tPumaBiotc Q PBYI 136.90 46.55 4184 44.70 7478 54.20 44.50 -3.45 -54.8 PureCycle Q PCYO 11.00 6.55 19 10.75 79 10.95 10.30 +.05 +28.7 PureStrg n N PSTG 25.62 12.01 1675 22.54 8472 23.25 21.90 +.52 +42.1tPurplInv n Q PRPL 13.90 6.20 69 5.81 248 7.00 5.70 -1.18 -42.2 PMMI N PMM .44 6.1 7.72 6.89 113 7.17 509 7.18 7.08 +.03 -3.2 PMIIT N PIM .31 6.7 4.89 4.54 38 4.64 356 4.68 4.61 +.03 -2.7 PMOT N PMO .71 6.2 12.85 11.44 78 11.57 377 11.66 11.49 -.08 -6.3 PPrIT N PPT .31 5.9 5.50 5.05 120 5.29 953 5.31 5.26 +.03 -.8tPuxin n N NEW 35.00 15.56 83 15.48 319 16.70 15.32 -.55 -26.3 PyxisTnkr Q PXS 28 12.22 .79 139 .85 400 .97 .82 -.03 -73.6 PzenaInv N PZN .41e 4.6 18 13.15 8.61 40 9.01 262 9.44 8.95 +.01 -15.6sQ2 Hldgs N QTWO 64.25 35.05 238 60.50 2604 64.25 58.45 -.50 +64.2 QAD Inc B Q QADB .24 .6 44.24 21.58 1 41.00 1 41.00 41.00 +2.00 +33.0 QAD A Q QADA .29 .6 55.35 30.50 20 52.25 124 53.30 50.30 +2.00 +34.5 QCR Hld Q QCRH .24 .6 16 49.70 39.85 64 43.35 397 44.30 42.70 -.50 +1.2 QEP Res N QEP .08 .8 29 13.77 7.02 3345 10.00 25576 10.45 9.77 -.05 +4.5sQIAGEN N QGEN 42 39.18 30.20 512 38.28 5579 39.18 38.05 +.20 +23.8 QIWI plc Q QIWI .84e 5.5 15 20.31 13.67 122 15.17 605 16.05 14.84 -.76 -12.5 QTS RltTr N QTS 1.64 3.7 40 61.55 31.58 173 44.17 1559 45.32 44.03 +.16 -18.4 Qorvo Q QRVO 99 86.84 64.53 1277 83.19 4888 86.50 82.59 -.99 +24.9 QuadGrph N QUAD 1.20 5.5 11 31.29 17.73 160 21.76 1172 22.01 21.19 -.16 -3.7 QuakerCh N KWR 1.48f .9 34 178.90 129.98 24 168.22 141 170.57 162.87 +1.71 +11.6 Qualcom Q QCOM 2.48 3.8 69.28 48.56 8291 64.82 42797 66.02 64.49 -.58 +1.2 QualitySys Q QSII .70 3.2 35 23.73 12.24 133 21.69 1173 21.92 21.11 +.42 +59.7 Qualstar rs Q QBAK 13.50 5.55 35 8.15 171 9.18 7.42 +.63 -3.0 Qualys Q QLYS 86 98.30 43.35 293 88.00 1613 90.20 85.30 +2.85 +48.3 QuanexBld N NX .16 1.0 21 24.60 16.25 96 16.65 513 17.10 16.35 -.20 -28.8 QuantaSvc N PWR 23 40.11 32.19 1444 34.45 9086 35.60 34.10 -.47 -11.9 Quantenn n Q QTNA 20.40 9.60 482 16.09 1302 16.38 15.53 +.40 +31.9 Quanterx n Q QTRX 24.81 13.53 34 14.71 597 15.72 13.63 +.22 -31.5 QntmDSS rs N QTM 22 7.85 1.58 114 1.74 742 1.90 1.62 -.01 -69.1 Qu Insp100 n N BIBL 29.74 25.14 15 27.35 29 27.77 27.30 -.21 +4.8 QnForSm n N FFSG 27.15 24.51 8 26.80 65 27.11 26.76 -.13 +3.9 QnForTcG n N FFTG 26.55 24.19 11 24.87 56 25.33 24.81 -.29 -2.8 Sage Esg ef N GUDB 49.13 MainSecR n N SECT 29.56 24.41 27 28.73 270 29.01 28.65 -.06 +5.0 InspCpBd n N IBD 28.29 24.07 17 24.41 80 24.43 24.34 +.01 -3.2 QuaInsp n N ISMD 31.78 23.78 9 29.26 22 30.79 29.14 +.21 +10.6 QuaInsLg n N BLES 30.44 26.17 12 28.31 42 29.60 28.19 -.51 -.4 FormInco n N FFTI 27.57 23.70 21 24.12 194 24.18 24.03 -.02 -3.3 FrmHdGr n N FFHG 30.36 24.03 6 29.36 46 29.69 29.30 -.01 +6.6 QuanReal n N QXRR 26.19 23.44 7 24.33 7 24.55 24.33 -.05 -3.7 QuanDyn n N XUSA 30.30 25.12 0 30.14 0 30.14 30.14 -.12 +7.9 QuanMulT n N QXTR 26.83 24.56 2 26.14 20 26.31 26.07 -.03 +.5 QuanMulIn n N QXMI 26.53 24.73 1 25.29 4 25.44 25.29 -.09 -1.6 QuanGrw n N QXGG 29.10 25.68 2 28.42 6 28.81 28.42 -.20 +2.3 Quartrhill g Q QTRH .05 3 2.12 1.01 264 1.31 1394 1.45 1.25 -.06 -28.8tQudian n N QD 47 34.91 6.80 428 7.01 6727 7.54 6.80 -.37 -44.1 QstDiag N DGX 2.00f 1.8 20 116.49 90.10 636 108.53 3877 109.14 107.48 -.31 +10.2 QuestRes rs Q QRHC 2.91 1.03 2 1.77 51 1.82 1.76 -.04 -23.0 QuickLog h Q QUIK 2.22 1.05 321 1.10 1339 1.18 1.09 -36.8sQuidel Q QDEL 73.36 31.01 291 69.70 2777 73.36 64.31 -1.17 +60.8 QuinStreet Q QNST 15.05 3.45 491 13.60 5471 15.00 12.12 -.85 +62.3 QuintEn n N QES 10.67 6.62 13 7.80 62 7.89 6.83 +.80 -13.3 Qumu Cp Q QUMU 3.28 1.42 9 2.75 77 2.78 2.50 -.04 +16.0 QuormHl n N QHC 10.00 2.96 599 4.28 2564 4.62 3.80 -.27 -31.4 Quotinet Q QTNT 9.02 2.78 294 7.71 1179 7.85 7.17 +.11 +55.8 QuotientTc N QUOT 17.85 10.35 260 14.60 2671 14.68 13.08 +1.45 +24.3 QuratRet A Q QRTEA 21 29.11 20.15 2030 22.77 15220 23.58 21.40 +1.04 -6.8 QuratRet B Q QRTEB 24 28.90 20.32 0 23.09 1 23.09 21.63 +1.95 -5.9 Qwest 54 N CTV 1.72 7.6 26.37 20.64 28 22.76 266 22.84 22.41 +.26 -3.3 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 11 25.39 39 25.45 25.12 +.13 +.8 Qwest 4-52 N CTX 1.75 7.5 25.80 21.27 19 23.37 215 23.41 23.02 +.22 -1.6 Qwest 7-52 N CTU 1.75 7.5 25.79 21.36 18 23.40 121 23.42 23.07 +.20 -1.5 Qwest53 N CTY 1.53 7.3 25.57 18.66 57 20.92 351 20.93 20.50 +.28 -4.9 Qwest 25 N CTZ 1.66 7.5 25.96 20.17 11 22.15 130 22.24 21.77 +.16 -2.2 Qwest 56 N CTAA 27.25 21.51 30 23.45 142 23.46 22.80 +.64 -5.1 Qwest57 n N CTDD 25.97 20.51 90 22.53 347 22.62 22.23 +.25 -1.5 Qwest56 n N CTBB 25.60 19.86 81 22.20 290 22.22 21.73 +.40 -1.4R -:sR1 RCM n Q RCM 9.42 3.05 870 9.40 4340 9.53 8.20 +.76 +113.2 RBB Bcp n Q RBB .36f 1.2 33.62 21.26 35 29.57 117 30.25 29.46 -.34 +8.0 RBC Bear Q ROLL 44 151.50 102.18 41 139.87 504 147.90 136.76 -.03 +10.7 RCI Hosp Q RICK .12 .4 12 34.84 21.91 44 33.02 166 34.09 32.09 +.79 +18.0 RCM Q RCMT 1.00e 23 7.50 4.63 5 4.75 19 4.99 4.75 -.07 -24.0 RELX NV s N RENX .45e 2.1 23.30 20.06 46 21.51 203 21.93 21.43 -.28 -6.8 RELX plc s N RELX .54e 2.5 24.03 20.31 195 21.61 594 22.07 21.54 -.32 -8.8sRF Inds Q RFIL .08 .7 25 10.83 1.75 176 10.90 698 11.15 9.70 +1.00 +303.7 RGC Res s Q RGCO .62 2.2 33 31.57 22.16 2 28.19 24 28.95 28.05 +.13 +4.1 RH N RH 51 164.49 44.00 429 144.40 2184 146.91 133.71 +9.66 +67.5 RLI Corp N RLI .88f 1.2 31 76.10 50.34 87 75.83 596 75.96 74.60 +1.22 +25.0 RLJ Ent rs Q RLJE 6.19 2.67 2 6.18 83 6.18 6.15 +.01 +68.0 RLJ LodgT N RLJ 1.32 6.2 12 23.97 18.68 702 21.39 4674 22.52 21.05 -.96 -2.6 RLJ Lod pfA N RLJpA .49 1.8 28.85 25.23 6 26.68 65 26.71 26.47 +.11 -1.2 RMG Net rs Q RMGN 2.73 .75 8 1.14 161 1.18 1.10 +39.0 RMR Gp h Q RMR 1.00 1.1 51 89.50 42.36 23 88.00 138 88.65 85.35 +1.35 +48.4 RPC N RES .40 2.6 20 27.07 12.98 1518 15.12 7059 15.21 14.44 +.47 -40.8 RPM N RPM 1.28 2.0 26 65.35 46.36 714 63.56 3083 64.45 63.35 -.54 +21.3 RTI Surg Q RTIX 5.75 3.85 99 4.50 413 4.75 4.43 -.10 +9.8 RXI Phm rs Q RXII 7.70 1.29 62 1.64 545 1.74 1.44 -.07 -70.6 RYB Edu n N RYB 31.80 15.50 31 21.55 244 21.98 20.54 +.76 +27.7 RaPhrm n Q RARX 17.90 4.78 253 10.88 1925 11.91 8.67 +1.86 +28.0 RadNet Q RDNT 88 15.50 7.60 150 14.05 877 14.85 13.06 +.05 +39.1 RadaElc rs Q RADA 3.86 1.77 102 2.74 582 2.94 2.63 -.01 -11.0 Radcom Q RDCM 53 22.40 17.00 22 19.55 184 21.05 18.95 -.80 -1.5 RadiSys Q RSYS 1.73 .53 338 1.40 2527 1.51 1.35 -.10 +39.3 RadianGrp N RDN .01 .1 11 23.49 14.06 1156 19.77 7871 20.13 19.20 +.52 -4.1 RadiantLog A RLGT 69 5.45 3.46 47 4.13 252 4.17 4.01 +.02 -10.2 RadLog pfA A RLGTpA 2.44 9.5 26.99 23.56 1 25.78 6 25.82 25.36 +.09 -.4tRadiusHlth Q RDUS 41.77 22.22 621 22.43 5137 24.44 21.71 -.97 -29.4 Radware Q RDWR 27.91 15.82 202 27.18 1751 27.58 26.46 +.48 +40.1 RafaelHl n A RFL 10.31 3.05 16 9.25 125 9.78 9.02 -.05 +88.8 RLauren N RL 2.50f 1.8 20 147.79 76.86 639 136.38 4245 137.86 129.27 +6.02 +31.5 RamacoRs n Q METC 9.35 3.81 89 7.78 498 7.82 6.15 +1.52 +13.1 Rambus Q RMBS 15.50 11.85 802 12.58 4449 12.82 12.49 +.05 -11.5 RamcoG N RPT .88 6.8 10 15.00 11.15 531 12.86 2365 13.50 12.67 -.39 -12.7 RamcG pfD N RPTpD 3.63 6.9 58.62 47.86 52.75 13 53.78 52.44 -.09 -8.5tRandCap Q RAND 2 3.50 2.25 34 2.25 67 2.50 2.24 -.14 -25.5tRandgold Q GOLD 2.00f 2.9 28 108.29 70.44 1184 69.97 3605 72.56 69.02 -3.01 -29.2 RandBcp n Q RNDB 17.45 13.36 1 16.80 20 17.24 16.73 +.16 +9.4 RangeRs N RRC .08 .5 17 20.65 11.93 5285 15.70 25866 16.40 15.59 +.13 -8.0 RngrEnS n N RNGR 15.70 6.88 8 9.00 93 9.59 8.50 -.30 -2.5sRapid7 n Q RPD 36.23 14.75 323 31.80 5618 36.23 28.71 +3.00 +70.4 RaveRest Q RAVE 2.33 1.09 13 1.34 103 1.44 1.29 -.03 -8.4 RavenInds Q RAVN .52 1.4 1 42.40 26.70 49 38.35 198 39.25 38.20 +.10 +11.6 RJamesFn N RJF .88f 1.0 19 102.17 74.14 614 89.97 2935 93.60 89.07 -1.37 +1.0 RayAdvM N RYAM .28 1.4 10 22.96 12.68 457 20.30 5033 20.79 19.75 +.56 -.7 RayAdv pfA N RYAMpA 2.00 1.4 157.11 100.00 140.14 5 143.12 138.43 +2.75 -2.7 Rayonier N RYN 1.08 3.2 36 39.73 27.71 421 34.08 2774 34.56 33.50 +.22 +7.7 Raytheon N RTN 3.47 1.8 28 229.75 173.35 1241 196.35 6032 198.59 193.36 +.55 +5.0tReShape rs Q RSLS 58.88 .05 55685 .10 88975 .46 .05 -.36 -99.6 ReadIntlA Q RDI 12 17.50 14.37 66 16.02 137 16.13 15.70 +.29 -4.1 ReadgIntB Q RDIB 20 27.88 20.00 1 26.55 3 27.63 25.00 +1.35 +15.4 RealGSol rs Q RGSE 3.25 .30 1254 .34 15264 .40 .32 +.00 -77.0 RealNetwk Q RNWK 5.00 2.63 35 3.49 151 3.52 3.46 +2.0 RealityETF N DIVY .46p 28.89 25.52 36 26.73 105 27.26 26.63 -.10 +2.5 RltDvcDiv N LEAD 34.32 28.20 2 33.25 38 33.59 32.96 -.03 +4.1 RealDivc n N DFND 28.60 25.12 0 27.56 2 27.90 27.56 -.16 +1.1 RealDivG n N GARD 26.84 21.91 3 25.54 24 25.90 25.53 -.28 +2.2 Rl NxtEc n Q BLCN 25.05 21.69 44 22.94 141 23.25 22.76 -.01 -5.4tRealitCh n Q BCNA 24.47 20.70 20.82 2 21.18 20.70 -.23 -14.0tRealogy N RLGY .27p 1.3 14 35.18 21.70 6352 21.22 14155 24.42 20.02 -2.74 -19.9 RealPage Q RP 77 61.95 38.00 503 59.50 2826 59.68 56.30 +2.85 +34.3 RltyInco N O 2.53 4.5 32 60.05 47.25 970 56.51 6852 57.88 56.51 -1.16 -.9 ReataPh n Q RETA 85.39 19.31 429 64.09 1713 74.54 62.36 -6.82 +126.3 ReavesUtl A UTG 1.82 5.9 36.73 27.13 148 30.88 716 30.94 30.52 +.26 -.2 ReconTech Q RCON 5.36 .64 21 1.38 343 1.49 1.34 -.02 +6.2 RecroPhm Q REPH 13.05 4.78 128 5.89 929 6.07 5.31 +.47 -36.3 RedHat N RHT 79 177.70 95.88 808 144.78 5723 145.85 140.39 +3.78 +20.5sRedLionH N RLH 13.05 6.15 170 13.15 536 13.25 12.00 +1.10 +33.5 RedRobin Q RRGB 21 70.10 36.20 241 37.65 1798 39.50 37.00 -33.2 RedRkRs n Q RRR .40 1.3 36.99 21.41 660 30.86 4827 33.61 30.70 -2.60 -8.5 RedViolt n Q RDVT 46.40 4.35 31 7.76 195 8.00 7.34 +.16 -83.3tRedn n Q RDFN 31.50 19.18 11396 17.96 18182 23.73 17.74 -5.58 -42.7 RedhillBio Q RDHL 11.49 4.30 200 6.50 2647 7.11 5.78 -.69 +26.5 RedwdTr N RWT 1.20 7.5 12 17.50 14.29 825 16.04 5209 16.48 15.68 -.44 +8.2 Reeds A REED 3.10 1.30 14 2.76 133 2.90 2.65 +.06 +77.7sRegalBel N RBC 1.12 1.4 15 86.65 67.84 116 80.60 1150 86.65 80.30 -3.10 +5.2 RgcyCtrs N REG 2.22 3.5 23 70.64 54.87 928 63.25 6156 64.94 62.88 -1.59 -8.6 Regenrn Q REGN 25 505.49 281.89 624 368.78 4223 395.84 363.25 -26.10 -1.9 RegnxBio n Q RGNX 48 85.10 18.35 2050 67.40 4666 72.54 61.00 -1.85 +102.7 RegHlthPr A RHE 3 1.08 .16 178 .19 715 .22 .17 -.01 +11.2 RegHlt pfA A RHEpA 2.72 123.2 22.60 2.10 12 2.21 28 2.50 2.21 -.28 -72.4 RegnlMgt N RM 15 37.21 21.47 29 34.18 156 34.25 33.01 +.92 +29.9 RegionsFn N RF .56f 2.9 16 20.21 13.03 8679 19.13 47917 19.44 18.93 -.01 +10.7 Regions pfA N RFpA 1.59 6.2 25.89 25.23 16 25.46 173 25.46 25.40 +.05 +.5 Regns pfB N RFpB 1.59 5.8 29.72 26.40 18 27.31 82 27.50 27.07 -.16 -3.9 Regis Cp N RGS 18.63 9.40 146 17.47 703 17.94 17.41 -.16 +13.7 tRegulusTh Q RGLS 1.52 .22 2330 .22 6878 .28 .20 -.05 -79.3 ReinsGrp N RGA 2.00f 1.4 13 165.12 126.62 309 141.10 1961 143.27 138.62 -.58 -9.5 ReinsGp42 N RZA 1.55 5.7 29.41 26.54 9 27.24 82 27.25 26.93 +.33 -1.0 ReinsG56 n N RZB 1.44 5.6 29.16 25.33 21 25.89 109 25.97 25.75 +.07 -7.5 Reis Inc Q REIS .76 3.9 24.00 15.95 21 19.50 97 20.95 17.60 -1.00 -5.6 RelStlAl N RS 2.00 2.3 19 97.41 68.46 369 88.54 2591 92.64 87.08 -1.00 +3.2 ReliantBcp Q RBNC .32 1.2 27 29.99 21.90 11 27.30 75 27.96 26.38 -.61 +6.5 Reliv In rs Q RELV 9.45 3.72 2 5.09 31 5.21 4.97 -.16 +6.7 RemarkHld Q MARK 15.10 2.12 169 3.60 1305 4.20 3.52 -63.0 RemaxHld N RMAX .80 1.6 54 67.50 43.85 255 48.50 1099 50.90 46.05 -1.75 RenaisIPO N IPO .02e .1 31.67 24.82 3 30.51 15 30.75 29.87 +.87 +8.2 RenIntIPO N IPOS .24e 1.0 27.06 21.71 23.37 1 23.37 22.09 +.98 -4.2 RenaisRe N RNR 1.32 1.0 148.88 116.50 138 127.78 848 132.19 125.65 -3.55 +1.7 RenRe prE N RNRpE 1.34 5.4 25.98 23.45 15 24.60 73 24.81 24.53 -.16 -2.2 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 25.54 10 25.61 25.46 +.07 +.1 Renasant Q RNST .80 1.8 18 49.78 37.68 55 45.49 351 46.01 44.73 +.57 +11.2 ReneSola rs N SOL 3.79 2.12 33 2.42 131 2.49 2.39 -.04 -9.0sRenewEn Q REGI 6 21.50 9.50 1134 21.05 6516 21.50 17.45 +3.45 +78.4 RenminTi rs Q ABAC 4.76 1.90 9 2.28 30 2.44 2.15 +.12 -22.8 RennFund A RCG 2.20 1.13 32 1.65 152 1.80 1.65 -.03 +9.7 Renren rs N RENN 3.19 .59 186 2.21 695 2.22 2.06 +.10 +133.9 RentACt Q RCII .32 2.2 25 14.94 7.22 887 14.72 3783 14.88 14.70 -.11 +32.6sReplgn Q RGEN 95 50.00 29.56 196 49.27 1586 50.00 47.59 +1.70 +35.8sReplimun n Q REPL 16.98 14.03 73 16.91 236 17.33 15.53 +.89 +11.5 RepBncp Q RBCAA .97 2.0 19 49.88 33.17 6 49.06 74 49.38 47.51 +1.11 +29.0 RepFBcp Q FRBK 55 9.75 7.53 113 7.75 657 7.83 7.60 -8.3 RepubSvc N RSG 1.50f 2.1 33 73.31 60.26 1187 72.86 4732 73.26 72.51 +.21 +7.8 resTORbi n Q TORC 21.10 7.55 166 11.32 648 12.77 11.25 -.99 -32.9 RschFrnt Q REFR 1.46 .60 8 .90 47 .97 .87 -.05 -13.5 ResMed N RMD 1.48f 1.4 52 109.97 72.44 529 107.78 4038 109.62 104.82 +3.04 +27.3 ResolEn rs N REN 38.64 23.64 367 31.86 2781 32.95 28.64 +1.86 +1.2sResoluteF N RFP 12.81 4.50 250 12.65 1686 12.90 12.25 +.35 +14.5 Resonant Q RESN 8.55 3.17 426 4.65 962 4.87 4.08 +.06 -37.8 ResConn Q RECN .52f 3.2 27 17.95 12.05 183 16.10 628 16.48 15.36 -.10 +4.2 RestBrnds N QSR 1.80 2.9 20 68.89 53.09 1186 62.08 6718 63.74 61.91 -1.37 +1.0tRestorRob n Q HAIR 11.95 1.72 3157 1.48 5167 2.65 1.45 -1.35 -67.8 RetailOpp Q ROIC .78 4.1 56 20.54 16.18 758 18.94 4124 19.42 18.89 -.35 -5.1 RetailProp N RPAI .66 5.5 12 13.78 10.84 1861 12.11 8717 12.83 12.08 -.70 -9.9 RetailVal n N RVI 38.00 30.06 119 34.17 265 34.88 33.39 +.53 +5.5tRetoEco n Q RETO 12.75 3.13 4 3.90 99 3.96 3.13 +.23 -44.7 RetractTc A RVP 1.38 .54 37 .78 294 .83 .73 +.01 +14.3 Retrophin Q RTRX 31.87 20.09 143 25.93 1547 28.05 25.84 -1.14 +23.1 RevGp n N REVG .20 1.1 33.15 12.87 415 17.51 2232 17.88 17.07 +.08 -46.2 RevanceTh Q RVNC 37.45 22.35 193 26.50 1572 27.95 26.25 -.35 -25.9 RevenHo n Q RVEN 6.75 2.32 1 3.95 2 4.07 3.95 -.11 -14.8tRevlon N REV 27.90 14.00 199 17.25 710 17.55 14.00 +1.50 -20.9tRevolutL rs Q RVLT 7.89 2.63 430 2.46 1491 3.16 2.25 -.58 -25.2 ReWalkRob Q RWLK 2.00 .70 1548 .95 3285 1.05 .77 +.13 -13.6 RexAmRes N REX 15 99.75 70.48 17 76.33 132 80.17 75.79 -.82 -7.8 RexahnPh rs A RNN 3.19 1.23 147 1.60 562 1.62 1.45 +.15 -20.8 RexfordIR N REXR .64 2.0 53 32.91 26.32 249 31.23 1849 31.75 31.08 -.37 +7.1 RexfdIn pfA N REXRpA 26.41 22.53 8 25.05 30 25.10 24.73 -.05 -2.5 RexfInR pfB N REXRpB 1.47 6.0 25.15 22.33 3 24.54 14 25.00 24.35 -.46 -1.0 Rexnord N RXN 20 31.44 22.89 599 28.73 2396 30.32 28.50 -.84 +10.4 Rexnrd pfA N RXNpA 66.44 52.97 31 61.15 342 63.62 61.15 -1.32 +4.5 RhythmP n Q RYTM 37.23 16.80 101 31.66 447 34.97 29.67 -.78 +8.9 RibbnCm n Q RBBN 8.36 4.97 140 6.99 1667 7.12 6.71 +.06 -9.6 RiceBran Q RIBT 3.09 1.01 351 2.71 1247 2.86 2.35 +.22 +83.1 RichrdElec Q RELL .24 2.5 10.40 5.31 7 9.50 77 9.50 9.10 +.31 +40.9 RigelPh Q RIGL 4.71 2.14 2256 2.79 10960 3.14 2.65 +.14 -28.1 RigNet Q RNET 19.50 10.03 29 13.30 202 14.00 12.35 +.70 -11.0 RiminiSt n Q RMNI 10.40 .25 216 7.19 654 8.55 7.10 -.88 -9.1sRingCentrl N RNG 90.05 34.65 506 87.60 5665 90.05 79.05 +8.05 +81.0tRingEngy A REI 17.35 11.11 478 12.14 1993 12.28 11.11 +.30 -12.7 RioTinto N RIO 2.27e 4.6 60.72 43.88 4541 49.53 15833 52.76 49.03 -1.90 -6.4 RiotBlck Q RIOT 1.00p 46.20 3.08 762 6.96 3134 7.30 6.52 +.13 -75.5 RiseEdCy n Q REDU 21 18.60 9.50 63 12.89 382 13.25 12.67 -.23 -12.8sRitchieBr N RBA .68 1.8 43 36.00 24.08 1226 37.63 2346 38.54 33.98 +3.36 +25.7 RiteAid N RAD 2 2.80 1.38 22866 1.48 175755 1.77 1.47 -.36 -24.9 RittrPh rs Q RTTR 6.47 1.83 32 2.12 186 2.51 2.11 -.04 -35.6 RivrnOpp n N RIV 1.68 8.5 21.63 18.80 26 19.71 219 19.80 19.23 +.51 -1.5 Riv/Doubl n N OPP 19.76 17.12 28 17.57 127 17.67 17.40 +.04 -4.4 RivrvwBcp Q RVSB .14f 1.5 17 9.75 7.65 13 9.14 215 9.50 9.03 +.04 +5.4 RoadrnTrn N RRTS 3 9.75 1.63 347 2.03 2986 2.15 1.73 -.05 -73.7sRobtHalf N RHI 1.12 1.4 29 79.91 42.92 993 79.32 4652 79.91 76.89 +2.09 +42.8 RocktPh n Q RCKT 24.28 3.74 116 21.86 1407 22.88 20.24 +.65 +109.4 RockwlAut N ROK 3.68 2.1 26 210.72 155.81 924 173.26 5371 182.03 172.53 -5.30 -11.8 RockColl N COL 1.32 1.0 21 139.63 121.46 882 136.09 4438 138.01 135.85 -.85 +.3 RockwllM Q RMTI 8.70 3.62 142 4.72 1375 5.07 4.00 +.78 -18.9 RockyBr Q RCKY .48 1.5 20 33.45 12.80 68 31.05 306 31.40 29.85 +.95 +64.3tRkyMChoc Q RMCF .48 4.6 11 12.60 10.06 6 10.50 60 10.79 10.06 +.29 -10.9 RogCm gs N RCI 1.57 13 54.95 43.11 255 51.21 1088 52.04 50.83 -.05 +.5 Rogers N ROG 36 184.00 105.60 98 129.68 725 137.08 126.35 +2.14 -19.9sRoku n Q ROKU 58.80 15.75 22371 58.05 82952 60.65 45.87 +11.58 +12.1sRollins s N ROL .56 1.0 69 57.22 42.82 177 56.23 1504 57.22 55.69 +20.8 Roper N ROP 1.65 .6 31 312.38 227.31 246 293.25 1354 299.92 292.35 -1.79 +13.2 Rosehill n Q ROSE 10.84 5.52 20 8.49 247 9.10 7.75 +.13 +8.0 Rosehill un Q ROSEU 11.26 6.50 10.15 1 10.15 7.60 -.10 -9.9 RosettaStn N RST 17.49 8.71 109 15.00 785 15.36 14.14 -.37 +20.3sRossStrs s Q ROST .90 1.0 24 92.72 52.85 2607 91.60 10318 92.72 88.83 +2.55 +14.1 Rowan N RDC .40 3.0 24 17.33 9.02 2153 13.45 12613 14.14 12.98 -.40 -14.1 RBCda pfT N RYpT 1.69 34.50 27.94 32.28 7 33.00 29.97 -.22 +7.8 RoyalBk g N RY 3.76 87.10 72.61 581 77.12 2843 78.42 76.82 -.99 -5.5tRBScotlnd N RBS 8.74 6.36 744 6.39 3145 6.65 6.35 -.44 -16.4 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 25 25.83 107 25.88 25.77 +.01 +1.5 RylCarb N RCL 2.40 2.1 15 135.65 101.20 1612 113.64 9062 115.46 110.41 +1.22 -4.7 RoyDShllB N RDS/B 3.76 5.6 76.99 55.88 2132 66.74 8829 69.70 66.50 -1.04 -2.3 RoyDShllA N RDS/A 3.76 5.8 98 73.86 54.27 3525 64.87 15868 67.53 64.41 -.51 -2.8 RoyGld Q RGLD 1.00 1.2 98.53 78.25 394 82.84 2378 85.19 81.80 -1.00 +.9 RoyceGVal N RGT .10e 11.73 9.51 16 10.55 100 10.65 10.51 -.02 -2.5 RoyceMC N RMT .63e 6.0 10.63 8.09 51 10.44 376 10.53 10.36 +.07 +10.6 Royce N RVT 1.22e 7.6 17.18 14.02 205 16.15 1144 16.32 16.00 +.09 -.1 RubiconPrj N RUBI 4.24 1.48 429 3.59 2153 3.65 3.29 +.01 +92.0 Rubicon rs Q RBCN 9.05 6.71 1 8.35 23 8.40 8.22 +.10 +4.6 RubiusTh n Q RUBY 33.01 19.78 107 23.76 621 23.98 19.95 +2.90 -2.0 Rudolph N RTEC 17 34.55 21.10 302 27.80 1354 28.60 27.20 -.65 +16.3 RmblOn B n Q RMBL 7.82 3.53 103 5.90 501 6.18 5.56 -.01 +13.6 RushEntA Q RUSHA .12p 27 55.40 37.95 120 42.31 662 44.25 41.81 -1.36 -16.7 RushEntB Q RUSHB .12p 34 52.76 35.75 10 43.60 39 45.27 42.71 -.08 -9.6sRuthsHosp Q RUTH .44 1.3 31 30.35 17.95 1053 33.15 1632 33.95 28.45 +4.65 +53.1tRyanair Q RYAAY 1.55e 1.6 127.61 98.27 1048 96.77 2003 102.27 94.50 -3.65 -7.1 Ryder N R 2.16f 2.8 19 90.26 65.65 403 76.58 1889 79.19 75.50 -.59 -9.0 RyersonH N RYI 41 12.95 7.65 241 11.40 994 11.90 11.00 +.25 +9.6sRymanHP N RHP 3.40 4.1 18 86.83 57.78 242 83.57 1610 86.83 82.44 +.55 +21.1S -:S&P Glbl N SPGI 2.00 1.0 29 217.31 147.07 843 201.32 5142 203.19 197.69 +3.24 +18.8 S&T Bcp Q STBA 1.00 2.2 20 46.44 33.92 69 44.46 271 45.13 44.15 +.06 +11.7 S&WSeed Q SANW 4.40 2.90 16 3.20 98 3.35 3.05 +.10 -17.9 SAP SE N SAP 1.31e 1.2 122.74 99.20 820 112.86 2232 116.51 112.22 -2.85 +.4 SB FinGp Q SBFG .32 1.6 14 20.45 15.61 4 19.98 18 20.09 19.50 +.84 +8.0 SB OneBc Q SBBX .30f 1.1 23 32.85 19.75 8 28.05 127 28.70 26.90 -.42 +4.5 SBA Com Q SBAC 177.67 137.17 576 156.10 3462 159.81 155.61 -2.39 -4.4 SCANA N SCG .49m 1.3 9 63.93 33.61 499 38.02 7060 42.94 37.88 -4.10 -4.4 SCE TrV n N SCEpK 29.09 24.70 34 25.25 135 25.57 25.19 -.36 -4.5 SCE II prG N SCEpG 1.28 5.3 25.89 21.93 9 23.93 55 24.07 23.71 -.03 -1.0 SCE Tr pfH N SCEpH 1.44 5.3 29.04 25.05 1 27.23 5 27.23 26.85 +.34 +.7 SCETr pfJ N SCEpJ 1.34 5.3 27.99 23.96 14 25.21 51 25.59 25.15 -.21 -2.3 SCE Tr pfL N SCEpL 1.25 5.5 25.77 21.75 18 22.89 106 23.03 22.79 +.08 -4.7 SEI Inv Q SEIC .60f 1.0 20 78.35 55.33 648 59.52 2686 60.74 58.15 -.25 -17.2tSelasLf rs Q SLS 17.25 1.01 202 1.05 1551 1.11 1.01 -86.6 SG Blck n Q SGBX 7.00 3.75 18 4.69 70 5.11 4.69 -.36 -21.6 SGOCO rs Q SGOC 2.29 .90 4 1.03 85 1.04 .96 -.00 -2.8tSI Fincl Q SIFI .24 1.8 14 15.70 13.65 21 13.70 133 14.10 13.60 -.25 -6.8sSIGA Tc n Q SIGA 7.89 5.61 222 7.85 695 7.92 7.00 +.73 +32.8 SJW N SJW 1.12a 1.8 22 69.29 51.26 37 61.81 613 64.17 61.41 -1.59 -3.2 SK Tlcm N SKM 28.97 22.66 441 25.34 2530 25.71 24.87 -.28 -9.2sSLGreen N SLG 3.25 3.1 37 106.35 89.46 343 103.81 2140 106.35 103.79 -.58 +2.9 SL Grn pfI N SLGpI 1.63 6.4 26.40 24.94 10 25.40 20 25.64 25.40 -.11 +1.3 SLM Cp Q SLM 16 12.46 9.65 1819 11.36 8495 11.55 11.17 +.12 +.5 SLM Cp pfB Q SLMBP 3.32e 4.7 73.00 62.47 6 71.30 13 71.46 71.00 +.05 +3.7sSM Energy N SM .10 .4 29.36 12.29 1705 28.36 10639 29.36 26.95 +.03 +28.4 SmartGlb n Q SGH 7 56.69 16.10 316 31.53 2377 33.13 30.98 +.16 -6.4 SMTC hg Q SMTX 3.18 1.16 32 2.48 94 2.70 2.48 -.08 +31.1 SORL Q SORL 4 8.45 3.70 104 5.23 412 5.24 4.90 +.20 -22.2 SP Plus Q SP 23 41.70 32.15 50 39.40 320 40.01 38.80 +.20 +6.2 SPAR Gp h Q SGRP 3.75 1.00 32 1.27 100 1.30 1.21 +.04 +3.3 SpdrDJIA N DIA 3.98e 1.6 265.93 215.73 4797 253.30 13048 256.76 252.40 -1.09 +2.4tSpdrGold N GLD 129.52 114.31 6732 114.69 25791 115.23 114.31 -.23 -7.2 SpdrStxx50 N FEU 1.24e 3.7 38.51 32.90 21 33.51 127 34.62 33.40 -.87 -6.7 SpdrNoANR N NANR 37.79 31.71 14 34.97 92 35.70 34.87 -.52 -1.4 SpdrLwCbn N LOWC 1.69e 1.9 96.40 83.37 3 90.47 7 92.13 90.43 -.57 +.7 SpdrEuro50 N FEZ 1.18e 3.1 44.23 37.63 6292 37.92 12948 39.59 37.81 -1.31 -6.9tSpd MsciCh N XINA 26.62 18.38 1 18.97 2 19.13 18.38 +.21 -20.7 S&PEAsia N GMF 1.81e 1.8 116.07 94.55 7 100.05 45 101.68 99.41 -.38 -4.3 Spdr UKS N QGBR 1.33e 2.6 56.39 50.54 1 51.82 3 52.99 51.81 -1.01 -3.8 SpdrGermS N QDEU 1.17e 2.0 70.20 57.43 0 59.62 1 61.02 59.55 -2.77 -9.0 SpdrJpnS N QJPN .85e 1.1 83.54 73.19 2 76.57 3 77.69 76.57 -1.46 -2.6 SpdrCdaS N QCAN 1.61e 2.7 62.76 56.36 2 59.07 4 60.58 59.07 -1.27 -3.4 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 58.47 8 59.16 54 60.85 58.97 -1.08 -7.5 S&PChina N GXC 1.31e 1.3 123.91 94.55 23 100.55 392 102.06 98.56 +.81 -6.2 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.81 0 76.60 3 77.46 76.60 +.27 +1.6 SpdrEMQu N QEMM 1.31e 2.2 69.92 57.91 10 59.29 24 61.33 59.10 -1.33 -8.1 SpdrEafeSt N QEFA 1.62e 2.6 68.94 61.33 11 62.76 47 64.23 62.63 -1.16 -3.5 SpdrGblDv N WDIV 3.11e 3.9 74.14 66.52 10 67.63 74 69.47 67.52 -1.58 -4.5 SpAcwiIMI N ACIM 1.50e 1.9 84.34 72.16 1 79.18 9 80.49 79.18 -.59 +.4 SpdEMkt s N SPEM 42.47 34.29 372 35.48 1428 36.43 35.34 -.66 -7.0 SpdrEMDv N EDIV 1.68e 5.5 36.64 29.71 67 30.76 177 31.78 30.59 -.88 -6.4 SpdrGlbNR N GNR .93e 1.9 53.32 43.14 124 49.16 434 50.58 48.97 -.91 +.2 SpdIntInd n N IPN SpdrDJ RE N RWO 1.57e 3.3 49.41 43.96 75 47.88 1075 48.80 47.88 -.95 -2.0 SpdrEMSmC N EWX 1.00e 2.1 55.81 46.32 61 47.08 230 48.27 47.00 -.81 -9.5 SpdrIntDiv N DWX 2.22e 5.8 42.92 37.88 81 38.16 784 39.11 38.07 -.80 -7.4 SpdMS xUS N CWI .79e 2.1 42.01 36.21 106 36.93 903 37.90 36.86 -.75 -5.3 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 5 49.65 122 50.48 49.61 -.51 -4.2 SpdrIntRE N RWX 1.25e 3.2 42.54 37.90 718 38.77 3290 39.62 38.70 -.78 -4.2tSpdrIntlSC N GWX 3.63e 1.5 37.99 33.66 72 33.73 429 34.35 33.60 -.54 -4.9 SpdrWldxUS N SPDW .79e 2.6 33.84 29.33 668 30.22 2386 30.96 30.15 -.58 -4.7sSP Mid N MDY 2.94e .8 368.25 307.28 435 363.30 2682 368.25 362.64 -.66 +5.2 S&P500ETF N SPY 4.13e 1.5 286.63 241.83 76805 283.16 237043 286.01 282.36 -.44 +6.1 SpdrRRtn N RLY .44e 1.7 27.62 24.25 10 26.21 58 26.65 26.18 -.29 -.9 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 0 32.77 15 33.09 32.77 -.16 -2.6 SpdrGblAll N GAL 1.04e 2.6 40.37 35.62 8 38.07 49 38.60 38.07 -.23 -.5 SpdrSenLn N SRLN 1.96 4.2 47.69 46.74 122 47.10 1437 47.11 47.03 +.03 -.2 SpdrUShBd N ULST .16 .4 40.82 40.15 12 40.29 122 40.30 40.24 +.05 +.3 SpdrCreEq N SYE 1.63e 1.3 80.09 68.58 6 78.57 11 79.24 78.30 +.14 +5.3 SpdrDblTac N TOTL 1.17e 49.66 47.11 385 47.42 1907 47.49 47.25 +.13 -2.5 SpdrValEq N SYV 4.21e 1.5 70.61 59.65 1 67.76 13 68.84 67.76 -.19 +2.3 SpdrGroEq N SYG 1.85e .7 86.17 72.40 0 84.25 4 84.41 83.30 +.97 +6.1 SpdrBiot s N XBI .44e .5 101.55 74.25 4738 94.95 17216 97.02 93.88 +.24 +11.9 Spdr Div N SDY 3.80e 1.9 98.29 87.88 237 96.26 1692 97.57 96.18 -.69 +1.9 SpdrGbDow N DGT 1.52e 1.8 91.75 77.69 0 85.70 3 85.95 81.50 +.50 +.3 SpdrHome N XHB .15e .4 47.20 37.17 2107 39.33 9695 40.19 39.15 -.16 -11.1 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1378 48.83 5098 49.50 48.40 -.03 +3.1 SpdrS&PCM N KCE .91e 1.6 62.51 47.93 1 57.79 36 59.17 57.79 -.20 -.3 SpdrS&PIn s N KIE 32.34 27.81 303 31.41 863 31.91 31.20 -.26 +2.3sSpd LgCap s N SPLG 33.58 28.38 236 33.24 2105 33.58 33.16 -.05 +6.2 SpdrLCpG s N SPYG 37.31 29.87 848 36.91 5885 37.30 36.79 +.03 +11.8 SpdrLCapV s N SPYV 32.54 28.05 244 30.70 1073 31.10 30.62 -.16 +.1sSpd MidC s N SPMD 36.32 29.60 165 35.93 1034 36.32 35.82 +.05 +7.7 SpdMCpG s N MDYG 56.05 46.42 50 55.23 365 55.93 55.21 -.07 sSpdrMCpV s N MDYV 54.05 46.15 53 53.34 262 54.05 53.22 -.08 SpdrNY Tch N XNTK .41e .4 98.30 73.88 10 93.68 83 95.21 93.47 -.28 +11.8 SpdrSemi s N XSD .16e .2 78.02 60.17 94 75.23 452 77.40 74.63 +.15 +7.8sSpdrSCp s N SLYG 67.36 51.69 98 66.94 681 67.36 66.15 +.65 SpdrSCpV s N SLYV 69.64 56.46 223 68.86 1482 69.29 68.27 +.48 sSpdrRs3K s N THRK 35.71 29.94 260 35.37 1695 35.71 35.29 -.03 +6.5sSpdrWilRE N RWR 2.90e 3.1 95.85 81.59 187 93.90 726 95.85 93.87 -1.59 +.2 SpdrShTTr N SPTS .27 .9 31.78 29.42 211 29.50 477 29.50 29.44 +.04 -1.3 SpFcStIn n N XITK 107.00 71.50 9 99.57 55 99.89 95.93 +3.91 +27.5 Spdr1500VT N VLU 4.85e 1.7 108.76 91.94 0 105.94 2 106.59 105.15 +.94 +3.9 SpdrScored N CBND .99 3.2 32.69 30.78 31.03 4 31.11 30.95 +.04 -3.8tSpdrIntCBd N IBND .14e .4 36.87 33.40 200 33.22 398 33.76 33.10 -.38 -6.0 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 16 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 62

SpdrIGFlt N FLRN .20 .7 30.85 30.62 850 30.76 4755 30.76 30.72 +.03 +.3 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 18 56.64 139 56.69 56.28 +.30 +1.8 SpdrWFPf N PSK 2.59e 6.1 45.42 41.81 98 42.80 290 43.10 42.79 -.12 -2.8tSpdrBarITB N BWZ .01e 33.49 31.02 36 30.95 129 31.32 30.89 -.24 -3.6 SpdrBarcCv N CWB 3.55e 4.2 54.99 48.86 684 53.32 3971 53.95 53.17 +5.4 SpdrLTBd s N SPLB 28.77 25.87 133 26.34 768 26.55 26.25 -.06 -7.9 SpdrITBd N SPIB .92 2.8 34.72 33.07 512 33.35 3125 33.37 33.27 +.07 -2.5 SpdrBarMBB N MBG .83 3.3 26.49 25.09 50 25.37 90 25.38 25.19 +.07 -2.5tSpdrEMBd N EBND 30.91 26.64 397 26.34 902 27.25 26.25 -.85 -11.3 SpdrShTHiY N SJNK 1.58 5.8 27.99 26.94 1687 27.40 5101 27.51 27.39 -.05 -.6 SpdrLehHY N JNK 2.30 6.4 37.35 35.26 10387 35.81 45226 35.97 35.79 -.06 -2.5 SpdShTBd N SPSB .40e 1.2 30.74 30.08 500 30.18 2037 30.20 30.14 -.01 -.8tSP IntTip N WIP .41e .3 60.27 53.22 727 52.45 1301 54.12 52.30 -1.73 -8.8tSPLIntTB s N BWX 29.72 27.50 159 27.41 1100 27.67 27.39 -.16 -3.6 SpdrTrans s N XTN .25e .4 69.36 53.77 5 66.32 40 66.94 65.61 +.52 +1.8 SpdrTelcm N XTL .68e .9 75.80 65.10 7 73.92 226 74.46 72.19 +1.55 +8.2 SpdrHCSv s N XHS .61e .1 73.89 56.18 3 72.37 28 73.47 71.86 -.68 +17.5 SpdrHCEq s N XHE 3.22e .1 82.90 59.43 59 81.32 437 82.72 80.96 -.81 +26.3 SpdrSf&Sv s N XSW .19e .2 88.51 61.70 10 86.29 45 86.64 84.30 +2.30 +24.3 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.22 12 25.50 96 25.70 25.45 +.10 -4.1sSpdrAerDf s N XAR 1.70e 1.0 94.70 72.92 102 93.92 351 94.70 92.90 +.52 +12.4 SpdAgBd n N SPAB 28.84 27.57 509 27.92 3207 27.94 27.73 +.16 -2.9 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.55 132 55.04 431 55.12 54.67 +.26 -2.2 SprBl 1-3b rs N BIL 91.58 91.37 287 91.50 2740 91.50 91.46 +.04 +.1 SpdLgTr s N SPTL 37.32 33.45 137 34.73 1001 34.80 34.17 +.43 -5.1 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 55 58.62 175 58.68 58.30 +.27 -1.3 SpdrS&P RB N KRE .74e 1.2 66.04 49.31 4445 62.32 16098 63.08 61.79 +.16 +5.9sSpdr1500MT N MMTM 1.61e 1.3 126.10 102.34 2 124.80 7 126.10 124.44 +.73 +8.8 SpdDorWrF Q DWFI 26.00 23.22 53 23.45 135 23.84 23.45 -.13 -7.2sSpdrRetl s N XRT .49e 1.0 51.34 37.72 5447 50.99 27058 51.46 49.68 +1.00 +12.9 SpdNuBMu s N TFI 49.42 47.52 671 47.97 2612 48.00 47.80 +.04 -2.0sSpdrPhm s N XPH 3.00e .8 48.46 38.71 28 47.89 607 48.46 46.71 +.93 +10.1 SpdrOGEx N XOP .73e 1.8 45.45 28.96 10781 41.71 61089 42.92 41.11 -.29 +12.2 SpNuBST rs N SHM 48.95 47.51 498 48.01 1374 48.05 47.96 +.2 SpdrGendr N SHE 75.63 66.74 12 74.91 46 75.60 74.75 -.13 +5.7 SpdrOGEq N XES .49e 2.9 19.29 12.90 4162 16.84 8106 17.15 16.53 +.16 -1.7 SpdR1KLVF N ONEV 76.79 68.57 17 75.31 20 76.04 75.31 -.12 +3.8 SpdrMetM N XME .24e .7 39.62 29.68 2064 34.70 12895 35.91 34.23 -.71 -4.6 SpdrR1KMo N ONEO 77.42 68.69 10 75.57 46 76.23 75.03 +.31 +3.9 SpdrR1KYF N ONEY 75.25 65.47 72.36 9 73.17 72.21 +.08 +3.3 SpdSPXHiD N SPYD 38.74 34.60 120 37.61 695 38.13 37.58 -.47 +.4sSpdrFosFFr N SPYX 69.65 58.95 5 69.09 30 69.65 68.71 +.21 +6.6sSpdrR1KLV N LGLV 5.40e 1.8 95.46 85.68 4 94.32 18 95.46 94.32 -.14 +4.1sSpdrUsaSt N QUS .54e 82.50 70.16 8 81.19 27 82.50 81.07 -.05 +5.1sSpd SP600 s N SLY 75.95 58.62 83 75.45 703 75.95 74.89 +.51 SpdrSPXBbk N SPYB .41e 67.80 55.44 1 65.50 7 66.09 65.46 -.19 +5.1 SpdrSCap n N SPSM 33.52 28.11 157 33.03 836 33.27 32.78 +.22 +4.9 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 60 19.11 338 19.15 19.04 +.07 -.9 SpdrR2KLV N SMLV 2.16e 2.2 100.14 84.63 7 96.89 25 97.40 96.45 +.19 +6.1 SPI Eng rs Q SPI 2.61 .33 89 .37 716 .40 .37 -.01 -42.6sSPS Cmce Q SPSC 92.66 45.02 239 94.02 1166 94.60 87.73 +6.22 +93.5 SPX Cp N SPXC 15 39.28 23.41 118 34.80 1038 37.30 34.79 -1.69 +10.9 SPX Flow n N FLOW 44 54.92 31.10 127 46.17 854 48.19 45.35 +.41 -2.9 SRC Eng A SRCI 15 13.32 7.37 2078 10.06 18925 11.48 9.67 -1.33 +17.9 SS&C Tch s Q SSNC .28 .5 35 60.97 36.48 536 55.50 5254 57.89 54.77 -1.25 +37.1 SSLJ.cm n Q SSLJ 5.75 .56 84 1.11 794 1.25 1.00 -.06 -68.4 SSR Mng g Q SSRM 22 11.44 7.64 1177 10.27 3366 10.94 9.97 -.09 +16.8 STMicro N STM .40 2.0 22 26.43 16.29 3492 20.43 8933 22.34 20.29 -1.60 -6.5 SVB FnGp Q SIVB 27 333.74 159.44 297 316.75 1646 328.76 313.83 -4.91 +35.5sSabanCap n Q SCAC 10.15 9.84 4 10.15 85 10.15 10.11 +.04 +2.4 Saban un Q SCACU 11.65 10.25 10.65 6 10.65 10.65 -.05 +1.2 SABESP N SBS .39e 6.1 11.96 5.72 1378 6.35 5169 7.25 6.33 -.69 -39.2 SabnR N SBR 2.34e 5.1 22 50.00 38.10 9 46.30 63 47.15 45.70 +.65 +3.8 SabraHltc Q SBRA 1.87e 8.5 17 23.79 15.78 715 22.08 4338 22.78 21.91 -.16 +17.6 SabreCorp Q SABR .56 2.2 29 26.78 17.30 4832 24.93 23139 25.60 24.59 +.12 +21.6 SachemC n A SACH .44f 10.7 5.00 3.30 22 4.10 176 4.35 4.04 -.04 +4.1tSAExplr rs Q SAEX 3.69 .56 278 .55 2184 .89 .54 -.30 -75.0 SafeBulk N SB .04 1.3 4.00 2.50 173 3.15 1297 3.43 3.12 -.17 -2.5 SafeBlk pfC N SBpC 2.00 8.5 24.88 19.75 2 23.52 11 23.93 23.50 -.08 -1.6 SafeB pfD N SBpD 2.00 8.5 24.46 19.97 4 23.54 24 23.69 23.50 -.23 tSafegdSci N SFE 14.40 10.65 79 10.70 433 11.20 10.45 -.40 -4.5 SafeInco n N SAFE .60 3.5 20.17 15.57 29 17.14 241 17.81 16.99 +.07 -2.6 SaftyInsGr Q SAFT 3.20 3.4 24 95.20 67.50 29 94.45 117 95.00 91.45 +1.75 +17.5tSagaComm A SGA 1.20 3.3 4 46.80 35.00 4 36.50 29 37.50 35.00 +1.20 -9.8 SageThera Q SAGE 195.97 59.57 233 148.36 2315 155.57 139.19 +2.68 -9.9 Saia Inc Q SAIA 37 87.05 51.10 96 76.30 880 77.35 74.75 +.70 +7.8sSailptTch n N SAIL 30.39 12.82 731 28.83 6745 30.39 25.19 +3.58 +98.8 StJoe N JOE 55 20.00 16.75 132 18.05 824 18.30 17.85 SalemMda Q SALM .26 6.6 15 7.10 3.10 246 3.93 818 5.50 3.50 -.98 -12.8 Salesforce N CRM 149.35 87.26 2739 145.51 16977 147.00 140.65 +4.47 +42.3 SalMidMLP N SMM .68 6.3 12.20 8.53 56 10.78 342 10.90 10.61 -.08 -2.2 SalisbryBc Q SAL 1.12 2.6 16 51.80 34.65 0 43.15 8 44.24 42.65 -.55 -3.4 SallyBty N SBH 9 21.36 13.72 1299 14.35 8529 14.57 13.73 +.22 -23.5 SJuanB N SJT .65e 11.0 13 10.54 5.66 106 5.95 688 6.17 5.81 +.06 -27.8 SanchezEn N SN 6.19 2.78 6377 2.90 40637 4.58 2.80 -1.50 -45.4 SanchzM rs A SNMP 1.80 17.5 13.25 9.35 207 10.30 712 12.15 9.43 -1.60 -7.2 SanderFm Q SAFM 1.28 1.2 8 176.43 95.97 309 103.12 1444 104.90 100.63 +.26 -25.7 SandRidge N SD 21.90 13.02 132 16.51 1032 17.28 15.86 +.30 -21.6 SandRMiss N SDT .22e 14.4 1 2.30 .73 88 1.56 771 1.70 1.51 -.02 +88.5 SandRMs2 N SDR .21e 14.4 1 2.00 .74 122 1.49 1057 1.59 1.45 +.05 +75.1 SandRdgP N PER .50e 18.6 6 3.10 1.80 448 2.70 3207 3.00 2.70 -.12 +31.7 SandstG g A SAND 5.64 3.89 819 4.22 3724 4.38 4.18 -.06 -15.4 SndySpr Q SASR 1.12 2.9 17 43.87 36.41 82 39.00 357 39.56 38.71 -.31 -.1 Sanfilp Q JBSS .55a .7 26 79.37 54.32 28 77.07 230 78.87 76.20 -1.94 +21.8 SangTher Q SGMO 27.50 8.40 2114 15.65 13649 16.10 13.35 +2.15 -4.6 Sanmina Q SANM 18 39.40 24.60 219 30.10 2059 30.80 29.40 +.75 -8.8 Sanofi N SNY 1.58e 3.8 50.65 37.43 4399 41.57 12753 43.15 41.08 -1.44 -3.3 Sanofi rt Q GCVRZ .60 .34 90 .55 551 .57 .53 -.02 +44.7sSantCUSA N SC .23e 6 20.79 12.68 900 20.51 6581 20.79 19.95 +.39 +10.2 Sapiens Q SPNS .20e 1.9 54 14.30 8.01 13 10.76 154 11.00 10.16 +.36 -6.6 SaratogaI N SAR 2.04f 8.4 28.30 19.62 15 24.22 111 24.30 24.00 +.19 +8.3 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 8 26.06 18 26.06 25.83 +.14 +1.0 SareptaTh Q SRPT 176.50 35.26 1308 129.53 5815 138.50 118.12 +8.66 +132.8 Sasol N SSL 1.41e 3.7 39.69 26.92 213 37.69 750 39.61 37.29 -1.34 +10.2 SaulCntr N BFS 2.08 3.7 18 65.43 46.71 35 55.56 133 55.88 53.29 +1.90 -10.0 SaulCtr pfC N BFSpC 1.72 6.9 25.73 23.79 3 25.06 8 25.12 25.01 -.07 -1.0sSaulCt pfD N BFSpD 23.98 22.83 1 23.69 11 23.98 23.64 +.06 +2.3 Savara rs Q SVRA 17.19 5.07 367 11.14 1123 11.85 10.71 -.02 -24.9tscPhrma n Q SCPH 18.17 4.48 53 4.59 206 4.95 4.33 -.20 -62.0 ScanSource Q SCSC 14 45.35 31.40 28 40.95 200 41.40 40.15 +.85 +14.4 Schlmbrg N SLB 2.00 3.0 40 80.35 61.02 4838 66.04 24250 67.31 64.88 +.15 -2.0 Schmitt h Q SMIT 4.47 1.55 9 2.59 69 2.65 2.55 -.12 -5.4 SchndrNt n N SNDR .24 .9 30.52 20.18 485 26.74 2288 27.52 25.67 -.51 -6.4 Schnitzer Q SCHN .75 2.5 7 38.85 24.60 486 29.75 1325 32.45 28.85 -1.95 -11.2tScholRck n Q SRRK 27.02 13.55 37 14.38 193 16.15 13.55 -.92 -7.2 Scholastc Q SCHL .60 1.5 47.77 33.51 70 40.90 535 41.74 39.03 -.03 +2.0 Schulmn Q SHLM .82 1.9 45 45.10 26.00 92 43.80 613 44.16 43.53 +.10 +17.6sSchwUSMkt N SCHB .96e 1.4 69.41 58.24 551 68.76 2502 69.41 68.61 -.01 +6.6sSchwUSLgC N SCHX .98e 1.4 68.49 57.73 689 67.83 3649 68.49 67.65 -.08 +6.3sSchwLCGr N SCHG .63e .8 79.80 63.53 332 79.07 1340 79.80 78.77 +.23 +11.8 SchwLCVal N SCHV 1.14e 2.1 58.00 49.82 222 55.45 1058 56.09 55.29 -.27 +1.4sSchwMCap N SCHM .59e 1.0 57.22 47.42 226 56.67 1260 57.22 56.46 +.16 +6.4 SchUSSmC N SCHA .76e 1.0 76.47 61.64 433 75.72 1608 76.23 75.11 +.50 +8.6 SchwEMkt N SCHE .49e 1.9 31.08 25.12 2119 26.02 5152 26.81 25.91 -.60 -6.9sSch 1000 n N SCHK 28.18 24.88 92 27.93 579 28.18 27.85 -.02 +6.4 SchEMLgC N FNDE .39e 1.4 33.13 27.06 214 27.95 944 29.15 27.88 -.94 -5.8 SchIntSmCo N FNDC .55e 1.6 38.22 33.30 150 34.21 692 34.97 34.12 -.68 -4.9 SchIntLgCo N FNDF .61e 2.1 32.54 28.50 379 29.46 1799 30.25 29.35 -.55 -3.1 SchUSSmCo N FNDA .36e .9 41.20 33.34 217 40.66 1151 41.07 40.56 +.06 +7.3 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 235 38.80 1407 39.17 38.70 -.05 +3.6 SchUSBrd N FNDB .61e 1.6 39.71 33.37 10 38.69 79 39.03 38.62 -.04 +3.8 SchwUSDiv N SCHD 1.13e 2.2 54.60 45.22 553 51.47 3187 52.02 51.33 -.25 +.6 SchwIntEq N SCHF .71e 2.2 36.35 32.08 5960 32.91 11173 33.75 32.83 -.66 -3.4 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 334 50.59 1544 50.64 50.37 +.16 -2.8sSchwREIT N SCHH .89e 2.1 42.70 36.27 420 41.84 2651 42.70 41.80 -.67 +.5 SchIntUSTr N SCHR .86 1.6 54.67 51.57 167 52.24 1847 52.28 51.95 +.23 -2.0 SchSTUSTr N SCHO .35 .7 50.57 49.55 175 49.67 904 49.68 49.58 +.06 -.7 SchUSTips N SCHP 56.10 54.02 416 54.54 2445 54.61 54.20 +.24 -1.6 SchwIntSC N SCHC .59e 1.7 39.15 34.00 152 35.30 733 36.08 35.25 -.73 -3.6 Schwab N SCHW .52f 1.0 26 60.22 38.06 4332 50.61 23895 51.87 49.79 +.32 -1.5 Schwb pfC N SCHWpC 1.50 5.7 27.90 25.53 26 26.40 112 26.44 26.22 +.04 -1.8 Schwb pfD N SCHWpD 27.89 25.49 41 26.07 297 26.23 25.96 -.09 -3.4 SchwitMau N SWM 1.72 4.3 14 48.06 37.05 197 40.03 879 42.47 39.81 -2.34 -11.8 SciApplic N SAIC 1.24 1.4 21 90.84 60.21 67 86.11 622 87.71 85.13 +.85 +12.5tSciGames Q SGMS 62.80 31.45 1828 33.30 16335 35.65 31.45 -2.00 -35.1 ScorpioB19 N SLTB 1.88 7.4 25.80 24.53 0 25.48 13 25.50 25.45 -.01 +.1 ScorpBlk rs N SALT .08 1.2 8.85 6.50 289 6.80 1561 7.35 6.75 -.50 -8.1 ScorpioTk N STNG .04 1.9 4.18 1.85 2246 2.14 9610 2.19 2.10 +.04 -29.8 ScorpioT 20 N SBNA 1.69 6.9 25.03 23.40 2 24.55 13 24.60 24.20 +.32 -1.2 ScorpT19 n N SBBC 25.89 24.62 2 25.62 13 25.62 25.50 +.08 +.8 Scotts N SMG 2.20f 2.9 18 110.12 73.81 339 75.35 2452 79.21 74.77 -3.40 -29.6 ScrippsEW Q SSP .20 1.4 46 20.35 10.69 306 14.26 2192 14.88 13.27 +.50 -8.8 Scynexis Q SCYX 2.50 1.05 562 1.39 1141 1.54 1.36 -.06 -40.1 Sea Ltd n N SE 17.19 10.06 787 13.84 3750 14.88 13.72 -.67 +3.8 SeaChange Q SEAC 4.03 2.40 48 3.05 137 3.14 3.02 -.03 -22.4 SbdCp A SEB 6.00 .2 13 4690.00 3525.00 0 3672.25 2 3784.95 3620.01 -39.75 -16.7 SeabGld g N SA 13.70 9.80 1140 12.20 1922 13.20 11.25 +.50 +8.0 SeacstBkg Q SBCF 23 34.95 20.58 198 29.94 736 30.39 28.80 +.78 +18.8 SeacorHld N CKH 59.00 35.20 54 51.42 519 52.31 50.78 +.32 +11.3 SeacrMar N SMHI 26.20 11.66 41 20.65 234 22.36 20.00 -1.20 +76.5 Seadrill n N SDRL 25.00 15.76 378 18.22 1137 20.00 18.15 -1.42 -13.2 Seadrill N SDLP .40 11.3 4.20 2.60 169 3.54 674 3.63 3.48 +.01 -3.3 SeagateT Q STX 2.52 5.0 13 62.70 30.60 4973 50.88 19859 55.43 50.04 -3.00 +21.6tSealAir N SEE .64 1.6 20 49.94 40.76 2700 39.76 13561 44.28 39.53 -3.63 -19.4 SeanrgM rs Q SHIP 1.66 .70 209 .95 607 1.01 .91 -.02 -8.7 SearsHldgs Q SHLD 9.63 1.76 609 1.91 3027 2.01 1.83 +.06 -46.6 SearsH&O Q SHOS 3.95 1.38 15 2.45 124 2.50 2.35 +.15 -5.8 Seaspan N SSW .50 5.9 13 10.72 5.50 332 8.48 2398 8.77 8.42 -.25 +25.6 Seaspn pfE N SSWpE 2.06 8.1 26.30 23.33 7 25.57 54 25.66 25.44 -.01 +3.0 Seaspan 19 N SSWN 1.59 6.3 25.99 25.08 6 25.28 162 25.32 25.25 -.01 -1.1 Seaspn pfD N SSWpD 1.99 7.9 25.47 21.90 10 25.17 59 25.37 25.15 -.03 +2.2 Seaspn pfH N SSWpH 25.41 21.46 20 25.02 114 25.15 25.00 -.08 +5.8 Seaspn pfG N SSWpG 25.99 22.19 17 25.44 88 25.65 25.35 -.18 +4.7 Seaspan n N SSWA 25.14 23.15 6 24.90 41 24.95 24.76 +2.4 SeaSpine n Q SPNE 14.31 8.76 50 13.90 198 14.20 13.14 +.11 +37.4 SeattGen Q SGEN 74.68 45.31 455 73.33 4254 73.78 69.31 +1.87 +37.1sSeaWorld N SEAS 26.26 10.42 2793 25.00 46657 26.26 23.07 +3.87 +84.2 SecndSight Q EYES 2.58 .90 284 1.61 1291 1.70 1.51 -.05 -15.7sSecoo n Q SECO 15.48 6.61 227 13.97 1979 15.48 13.00 +.03 +44.6 SecWkA A n Q SCWX 15.88 7.83 78 13.09 376 13.95 12.35 +.60 +47.6 SecNtl lf Q SNFCA .23t 3 6.05 4.05 1 5.05 17 5.20 5.04 -.06 +.9 SelectBc lf Q SLCT 20 14.14 10.90 1 12.78 28 13.19 12.62 -.16 +1.1 SelEngS n N WTTR 21.96 11.50 2660 14.70 5882 15.85 13.33 -.16 -19.4 SelIncREIT Q SIR 2.04 9.9 18 26.26 17.90 294 20.52 1561 21.05 20.51 -.35 -18.3 SelMedHld N SEM 13 21.65 15.85 492 19.10 2653 20.80 18.60 -1.05 +8.2 SelectaB n Q SELB 24.02 7.95 70 13.76 583 13.98 12.39 +1.22 +40.3 SelectvIns Q SIGI .72 1.2 20 62.95 46.28 106 61.70 729 62.65 60.15 +.10 +5.1 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 4 25.36 35 25.44 25.33 +.07 +.7 SemGroup N SEMG 1.89 7.3 30.95 20.20 1092 25.90 3554 26.79 24.75 +.25 -14.2 SemiMfg N SMI 18 9.14 4.49 297 6.24 1744 6.51 5.75 +.37 -27.1 SmLEDS rs Q LEDS 10.49 1.61 270 3.94 816 4.43 3.82 +.03 +5.6 SempraEn N SRE 3.58 3.1 21 122.98 100.49 1465 114.44 7394 116.95 113.77 -2.35 +7.0 Sempra pfA N SREpA 107.00 95.95 29 101.70 226 102.75 101.37 -1.65 +2.6sSemtech Q SMTC 62 51.95 31.30 295 49.90 1372 51.95 47.40 +2.10 +45.9 SendGrid n N SEND 32.03 17.50 702 31.84 4872 32.00 28.51 +3.36 +32.8 SenecaA Q SENEA 36.60 25.45 6 28.75 72 29.30 28.05 +.35 -6.5 SenesTc n Q SNES 3.87 .30 371 1.02 4510 1.12 .90 -.14 +41.7 SenHous Q SNH 1.56 8.7 12 20.27 14.86 1136 17.92 6559 18.70 17.91 -.26 -6.4 SenHous 42 Q SNHNI 1.41 5.7 25.67 22.48 4 24.65 19 24.74 24.43 +.14 -2.5 SenHous 46 Q SNHNL 1.56 6.0 27.30 24.97 5 26.20 40 26.21 26.03 +.13 -2.5 Senmiao n Q AIHS 8.91 3.75 41 4.15 49 5.00 4.10 -.27 -26.5 Senomyx Q SNMX 1.71 .56 146 1.01 577 1.15 .92 -.04 -22.3 SensataT N ST 18 57.40 43.14 50.49 -1.2 Sensient N SXT 1.32 1.9 23 80.98 65.56 169 68.47 1015 69.68 68.17 -.22 -6.4 SensusHlt n Q SRTS 7.71 4.31 36 7.16 148 7.52 7.02 +.06 +38.8 SentEn n Q STNL 10.14 9.60 9.82 1 9.84 9.82 -.03 +.7 SentEn un Q STNLU 10.98 8.03 10.20 1 10.20 10.16 +.02 +2.3 SequansC N SQNS 3.65 1.44 37 1.80 392 1.80 1.64 +.14 -5.8 SeqentialB Q SQBG 3.25 1.36 397 2.09 1712 2.26 2.05 +.02 +17.4 SeresTh n Q MCRB 17.42 6.65 62 7.93 363 8.24 7.26 +.38 -21.8 Seritage n N SRG 1.00 2.0 50.49 34.07 359 48.80 1479 49.21 47.71 -.17 +20.6 Seritge pfA N SRGpA 1.75 7.2 24.52 20.02 18 24.42 86 24.42 23.91 +.17 +.3 sServiceCp N SCI .68 1.7 26 40.60 33.16 2107 40.30 6261 40.60 39.11 +1.04 +8.0 ServiceMst N SERV 34 62.27 43.75 362 59.62 4289 60.69 58.59 +.79 +16.3 ServcNow N NOW 194.81 103.00 829 187.47 6133 190.63 181.12 +6.59 +43.8 SvcSource Q SREV 4.47 2.61 152 3.22 1776 3.87 3.13 -.54 +4.2 ServiFst s Q SFBS .44 1.0 20 44.95 32.54 50 42.22 297 42.69 41.74 -.05 +1.7 Servotr A SVT .16e 1.7 12.80 8.50 14 9.64 26 9.89 9.50 +.01 -13.5 SesenBio Q SESN 3.50 .62 625 1.79 6049 1.85 1.52 +.08 +120.7 SevStars h Q SSC 7.00 1.26 451 2.48 1098 2.55 2.10 +.12 -46.2sSevernBc Q SVBI .12 1.4 40 8.95 6.70 2 8.70 24 8.95 8.55 +.10 +19.9 ShakeShk n N SHAK 78 70.12 30.12 485 56.58 4896 57.86 55.10 +.24 +31.0 SharingE rs Q SEII 39 12.40 2.52 70 3.09 199 3.39 2.80 +.39 -59.2tSharps Q SMED 5.73 3.42 6 3.40 47 3.65 3.40 -.16 -16.9sSharpSprg Q SHSP 13.40 3.07 165 12.14 668 13.40 10.21 +1.80 +175.7 ShawCm g N SJR 1.18 23.44 18.50 277 20.43 1381 20.94 20.38 -.34 -10.5 ShellMidst N SHLX 1.46f 6.5 19 31.19 19.42 4490 22.59 9605 23.18 21.46 +.91 -24.2 ShndTele s Q SHEN .26f .7 41.80 29.93 139 36.00 955 37.10 33.20 +2.65 +6.5 Sherwin N SHW 3.44 .8 34 450.83 326.68 507 442.99 2537 447.66 439.69 +.11 +8.0 ShiftPixy n Q PIXY 6.35 2.00 104 2.95 515 3.09 2.85 -.04 +2.4 Shiloh Q SHLO 38 10.98 6.45 30 8.76 136 8.89 8.59 +.10 +6.8tShineco n Q TYHT 4.60 1.23 102 1.23 309 1.35 1.20 -.10 -46.6 ShinhanFn N SHG 50.37 36.54 76 37.73 387 38.66 37.46 -.62 -18.7 ShipFin N SFL 1.40 9.5 15 15.98 12.85 284 14.75 2642 15.10 14.73 -.05 -4.8 Shire Q SHPG 1.05e .6 88 177.51 123.73 777 171.61 2389 174.58 170.47 -1.41 +10.6 ShoeCarnvl Q SCVL .32f 1.0 22 36.24 15.08 146 32.07 612 32.49 29.85 +.27 +19.9 Shopify n N SHOP 176.60 88.21 1322 149.22 5324 151.18 138.00 +7.35 +47.7 ShoreBcsh Q SHBI .32 1.7 19 20.09 15.74 5 19.01 89 19.25 18.86 +13.8sShotSpot n Q SSTI 49.30 10.51 184 45.27 1005 49.30 43.19 +2.30 +222.2 Shutterfly Q SFLY 100.34 39.76 1755 75.21 8513 91.00 74.80 -7.42 +51.2sShutterstk N SSTK 44 53.97 29.85 217 53.56 1361 54.00 50.58 +3.02 +24.5 SibanyeG N SBGL .14r 5.5 6.50 2.07 2756 2.55 10514 2.67 2.45 -.10 -47.5 SiderurNac N SID 3.55 1.91 4103 2.33 13763 2.63 2.26 -.21 -4.9 SiebertFn Q SIEB .10a .7 21.61 3.60 27 13.59 83 13.95 11.78 +.53 +.7 SiennaBi n Q SNNA 29.25 12.77 14 15.01 345 15.85 14.25 -.12 -17.3sSientra Q SIEN 26.79 8.79 278 20.89 2093 26.79 20.53 +.12 +48.6 SierraBc Q BSRR .64 2.2 16 30.01 24.18 42 29.20 222 29.68 28.63 +.10 +9.9 SierraMt n A SMTS 3.00 2.13 19 2.52 160 2.72 2.51 -.08 +1.6 SierOnc g n Q SRRA 4.09 1.40 870 2.05 2751 2.63 2.01 -.50 -45.0 SierraWr Q SWIR 18 26.10 15.10 216 19.40 1756 20.03 18.75 +.10 -5.1 Sifco A SIF 7.95 5.00 1 5.01 14 5.55 5.00 -.52 -24.7 SifyTech Q SIFY .02e 1.0 2.10 .43 34 1.71 186 1.75 1.62 +.06 +67.0 SigmaDsg Q SIGM 7.00 5.50 641 6.15 3618 6.15 6.05 +.10 -11.5 SigmaL hn Q SGLB 4.48 .73 44 .88 424 .93 .83 +.03 -59.0 Sigmatr Q SGMA 13 11.61 5.26 2 7.00 23 7.05 6.50 +.25 -30.8 SignatBk Q SBNY .56p 161.92 108.89 262 111.55 2608 113.51 108.94 +1.65 -18.7 SignetJwlrs N SIG 1.24f 2.1 77.94 33.11 754 59.85 3722 60.61 58.49 +.94 +5.8 SilganHld s Q SLGN .40 1.5 16 31.05 26.18 347 27.11 2110 28.62 27.06 -1.28 -7.8 SilcLtd Q SILC 1.00 2.6 17 77.95 32.00 40 37.88 121 39.00 37.13 -1.08 -46.0 SilcnLab Q SLAB 88 110.70 71.75 348 95.70 1294 98.50 94.45 +.75 +8.4sSilicnMotn Q SIMO 1.20 2.1 22 58.28 41.36 652 58.37 2089 58.87 54.00 +4.36 +10.2 SilvrSun n Q SSNT .06e 4.84 2.90 0 3.89 12 3.90 3.35 +.03 -8.0 Silvrbow n N SBOW 34.76 19.89 14 30.46 185 31.60 29.08 +.20 +2.5 Silvercrest Q SAMG .56 3.4 23 18.27 11.85 6 16.50 80 18.00 16.40 -.40 +2.8 SlvrcpMt n A SVM .02 54 3.43 2.12 263 2.72 1483 2.86 2.69 -.05 +3.8 SimmnsFst s Q SFNC .60 2.0 19 33.45 24.98 199 30.15 949 30.60 29.85 +.10 +5.6 SimonProp N SPG 8.00f 4.6 23 179.45 145.78 1214 174.38 5455 179.00 173.85 -3.89 +1.5 Simon pfJ N SPGpJ 4.19 5.9 77.98 66.50 70.67 4 71.37 70.30 +.58 -1.2sSimplyGd n Q SMPL 17.58 10.93 612 17.76 2089 17.89 16.49 +1.08 +24.5 SimpsnM N SSD .88 1.2 38 74.91 41.79 189 72.71 1278 74.31 71.34 -1.03 +26.7 Simulations Q SLP .24 1.3 39 23.95 13.38 49 18.50 252 18.65 17.85 +.40 +14.9tSina Q SINA 38 124.60 74.36 1671 74.73 7932 85.05 73.53 -4.89 -25.5 Sinclair Q SBGI .72 2.6 11 40.15 25.13 2938 27.90 15763 28.30 25.60 +2.15 -26.3 SinoGlobl Q SINO 3.84 1.04 14 1.18 90 1.23 1.13 +.03 -53.9 SinopcShg N SHI 74.09 54.77 28 59.32 130 61.41 58.97 -1.77 +4.1tSinovac h Q SVA 8.75 6.65 40 6.86 195 7.40 6.56 -.52 -12.9 SiriusXM Q SIRI .04 .6 39 7.70 5.17 9737 6.96 68476 7.05 6.84 +.10 +29.9 Siteone n N SITE 84 95.49 48.19 298 91.96 1643 95.04 89.51 +2.10 +19.9 SitoMobl rs Q SITO 8.60 2.04 57 2.14 332 2.30 2.08 -.17 -68.2 SixFlags N SIX 3.12 4.7 21 73.38 51.25 791 66.14 4227 66.65 64.70 +1.44 -.6 Skechers s N SKX 16 43.08 23.80 1543 29.29 11885 29.63 28.03 +1.17 -22.6 SkySolar Q SKYS 2.43 .82 1 .94 44 1.03 .92 -.06 -37.3 SkyWest Q SKYW .40 .7 17 62.45 31.75 124 59.25 772 61.55 59.08 -.05 +11.6 SkywksSol Q SWKS 1.52f 1.6 19 117.65 86.13 2550 93.09 8658 96.25 92.24 -2.14 -2.0 SleepNmbr Q SNBR 22 40.72 26.22 303 30.93 2791 31.38 28.48 +2.05 -17.7 Smart&Fnl N SFS 24 10.00 4.45 270 6.15 2271 6.30 5.65 +.45 -28.1 SmartFn rs Q SMBK 21 27.69 19.49 14 24.56 147 25.43 24.25 -.09 +13.2 SmartSnd n Q SND 11.06 4.81 801 5.81 4939 6.19 5.20 +.30 -32.9 Smartsh n N SMAR 32.79 18.06 213 25.87 892 26.97 23.00 +2.32 +32.7 Smith&N N SNN .61e 1.7 62 40.41 33.79 208 35.20 1320 35.98 35.07 -.74 +.5 SmithAO s N AOS .72 1.3 30 68.39 53.42 1126 57.46 6040 59.74 57.31 -1.29 -6.2 SmthM hrs Q SMSI 3.41 .91 246 2.55 914 2.59 2.41 -10.2 Smucker N SJM 3.40f 3.1 15 133.38 96.13 803 110.83 5284 116.92 109.82 -5.41 -10.8 SnapInc A n N SNAP 21.22 10.50 15875 12.31 169075 13.37 12.04 -.42 -15.7 SnapOn N SNA 3.28 1.9 16 185.47 140.83 331 170.18 3617 172.29 167.82 +1.75 -2.4 SocCapH n N IPOA 10.85 9.85 0 9.98 264 10.02 9.94 +.01 -1.1 SocCapH un N IPOA/U 11.58 10.02 10.53 29 10.60 10.45 -.02 -.7 SocilRltyA n Q SRAX 7.95 1.11 262 4.84 1931 5.55 4.29 -.02 -14.3 SocQ&M N SQM .99e 2.1 64.20 39.24 1244 46.80 5190 48.95 46.32 -2.05 -21.2 SocketM n Q SCKT 4.31 1.86 4 2.46 21 2.46 2.31 +.10 -31.4sSodaStrm Q SODA 44 126.70 57.12 347 126.28 3396 128.68 114.28 +9.92 +79.5 Sogou n N SOGO 15.50 7.91 1806 8.96 9018 9.49 8.95 -.41 -22.6 Sol-Gel n Q SLGL 12.23 6.18 2 6.54 79 6.86 6.25 -.27 -38.9 SolarCap Q SLRC 1.64 7.6 12 22.55 19.70 83 21.71 436 22.00 21.30 +.23 +7.4 SolarSCap Q SUNS 1.41 8.3 14 18.40 16.10 16 16.92 80 16.97 16.76 +.06 -4.7 SolarEdg n Q SEDG 22 70.74 24.70 974 46.25 4750 50.25 45.36 -2.20 +23.2 SolarOilf n N SOI 23.98 11.71 408 17.57 2247 17.60 16.36 +.83 -17.9 SolenoTh rs Q SLNO 3.70 1.32 40 2.70 110 2.73 2.50 +50.0 SolidBio n Q SLDB 54.84 6.83 90 38.11 578 41.06 37.15 -.36 +68.5 Soligenix n Q SNGX 3.70 .91 261 1.44 2665 1.58 1.26 +.10 -35.1tSolitario A XPL .83 .36 78 .39 396 .42 .36 -.00 -35.5 SonicAut N SAH .24 1.2 11 23.60 15.95 107 20.85 811 21.75 20.05 +.65 +13.0 SonicCorp Q SONC .64 1.9 22 37.44 22.11 501 34.21 3026 34.97 33.31 +.33 +24.5tSonicFdry Q SOFO 3.96 2.01 37 2.01 42 2.29 1.90 -.23 -33.2 SonocoP N SON 1.64f 3.0 23 57.18 46.55 324 55.31 1749 56.58 55.12 -.84 +4.1tSonomaPh Q SNOA 6.88 1.56 340 2.30 659 2.40 1.56 +.07 -57.8 Sonos n Q SONO 23.60 15.51 2592 18.49 19479 21.36 16.51 -2.46 -7.1sSonyCp N SNE 55.82 36.25 1220 54.65 4114 55.82 54.24 -.31 +21.6 Sophiris Q SPHS 4.05 1.80 59 2.75 589 2.83 2.69 -.04 +21.1 SorrentoTh Q SRNE 27 10.65 1.50 522 5.40 4410 5.65 4.85 +.40 +42.1 Sothebys N BID .40 .9 15 60.16 42.78 382 46.99 3758 50.78 46.67 -5.92 -8.9sSotherlyH Q SOHO .50f 7.1 7.20 5.78 18 7.05 258 7.20 6.99 +.05 +9.3 SothrlyH pf Q SOHOB 2.00 7.9 27.32 24.75 25.42 6 25.47 25.41 +.06 -.9 SthrlyH pf C Q SOHOO 1.97 7.9 25.98 24.50 1 25.09 15 25.15 25.06 -.06 -1.0 SouMoBc s Q SMBC .52f 1.3 17 41.49 30.76 10 39.08 52 39.71 38.63 -.14 +4.0sSoundFin Q SFBC .56 1.4 24 40.57 31.15 1 40.81 5 40.81 39.95 +.52 +19.9 SourcC N SOR 1.00 2.5 42.97 38.63 8 40.12 37 40.70 40.07 -.29 -1.6 SoJerInd s N SJI 1.12 3.4 28 36.41 25.96 518 32.75 2263 34.35 32.74 -1.06 +4.9 SouthState Q SSB 1.36f 1.6 23 94.50 78.60 71 82.75 677 84.38 81.85 -.30 -5.0 SthcrssEn N SXE 2.75 .56 763 .60 2217 .65 .57 -.03 -64.8 SCEd pfB A SCEpB 1.02 4.9 24.99 20.36 20.93 5 21.12 20.90 -.10 -9.0 SCEd pfC A SCEpC 1.06 4.9 25.25 20.30 21.54 3 21.62 21.10 +.10 -9.2 SCEd pfD A SCEpD 1.08 4.9 26.43 20.92 1 21.90 1 22.00 21.52 +.29 -9.1 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 0 23.79 8 23.94 23.54 -.19 -6.4 SouthnCo N SO 2.40 5.2 51 53.51 42.38 6839 46.13 35922 49.43 45.88 -2.80 -4.1 SouthCo 75 N SOJA 1.56 6.0 27.52 25.60 69 25.82 223 26.14 25.81 -.16 -4.3 SouthCo ef N SOJB 26.25 23.71 22 24.42 179 24.88 24.42 -.45 -5.0 SouthCo77 n N SOJC 1.31 5.4 25.78 23.25 23 24.27 223 24.59 24.25 -.29 -4.6 SthnCopper N SCCO .23e .5 32 58.09 37.13 943 45.31 4242 47.19 44.54 -1.86 -4.5 SthnFstBsh Q SFST 18 48.75 33.25 11 44.20 45 44.40 43.25 +.70 +7.2 SoNatBcVa Q SONA .32 1.8 33 18.24 15.11 20 17.31 115 17.62 17.27 -.02 +8.0 SsdeBTX Q SBSI 1.20 3.4 18 37.57 31.20 94 34.95 312 35.51 34.60 +.21 +3.8 SwstAirl N LUV .64 1.1 10 66.99 49.76 3218 58.99 16199 59.33 57.10 +1.58 -9.9 SwtGas N SWX 2.08 2.6 24 86.87 62.54 131 78.92 647 80.06 75.17 +.99 -1.9 SwGA Fn A SGB .48f 2.1 17 26.04 19.02 1 22.90 11 23.86 22.64 -.50 -4.6 SwstnEngy N SWN 7 6.72 3.42 18124 5.56 76130 5.60 5.07 +.47 -.4 SparkEn s Q SPKE .72 8.5 21.10 8.05 127 8.50 1098 9.10 8.43 -.05 -31.5 SparkEn pf Q SPKEP 2.19 9.3 27.49 21.90 6 23.49 58 23.62 23.21 +.03 -11.7 SprkNtSE wi A LOV 15.40 10.15 3 12.96 49 12.96 11.96 +.52 +2.5 SparkTh n Q ONCE 96.59 41.06 622 58.42 13225 77.71 51.59 -15.35 +13.6 SpartnMot Q SPAR .10 .7 26 19.45 8.55 439 14.55 2084 15.45 14.50 -.85 -7.6 SprtnNash Q SPTN .72 3.1 27.72 16.32 55 23.58 472 24.29 23.09 +.03 -11.6tSparton N SPA 14 23.46 13.01 81 12.42 514 13.73 12.38 -1.04 -46.1 SpdFosFr n N EFAX 77.82 67.00 1 69.01 6 70.78 68.99 -1.42 -5.3 SpdDbShDu N STOT 49.99 47.00 7 48.86 39 48.97 48.67 +.06 -1.1 SpdEmFos N EEMX 76.80 62.13 1 63.28 5 65.73 62.84 -1.69 -9.3 SpdDbEMk N EMTL 52.27 48.10 11 48.39 23 48.83 48.39 -.31 -3.9 SpecOpps N SPE 1.19e 2.3 16.20 14.48 17 15.04 61 15.26 15.00 -.12 +1.1 SpcOpp pfB N SPEpB .88 3.4 26.54 24.48 0 25.72 8 25.78 25.61 +.07 -.5 SpectraEP N SEP 3.06f 8.0 11 46.24 29.89 3265 38.00 6867 38.70 34.28 +.47 -3.9 SpectPh Q SPPI 24.20 8.58 3197 22.20 6152 23.49 20.06 +1.64 +17.2 SpeedM N TRK .60 3.4 19 23.47 16.46 12 17.59 61 18.18 17.43 +.07 -6.8 SperoTh n Q SPRO 19.00 9.66 69 11.27 608 12.12 11.04 -.07 -4.1tSphr3D grs Q ANY 5.22 .29 120 .30 936 .33 .29 -.02 -87.6 Spherix rs Q SPEX 2.42 .96 245 1.05 520 1.15 1.03 +.02 -24.9 SpF LgCap n N FMDG 33.20 26.89 29.76 0 29.76 29.76 +.34 +6.2 Spire N SR 2.25 3.0 21 82.85 60.09 146 74.75 1179 75.95 72.20 +2.85 -.5 SpiritAero N SPR .48 .6 19 105.20 68.35 719 86.92 4086 89.42 85.05 +1.06 -.4 SpiritAir N SAVE 18 48.81 30.32 638 43.94 3613 44.34 42.15 +1.34 -2.0 SpirMTA n N SMTA 11.19 8.90 331 10.63 1581 10.68 9.79 +.84 +16.6sSpiritRltC N SRC .72 8.5 13 8.51 6.58 3485 8.47 21096 8.53 8.22 -.01 +10.2 SpiritR pfA N SRCpA 1.50 6.4 26.40 20.25 4 23.35 31 23.94 23.09 +.14 -6.0 SpirtTex n Q STXB 74 22.55 20.04 7 21.48 30 21.83 21.44 -.31 -1.7 Splunk Q SPLK 121.64 56.80 759 105.79 4731 106.61 100.42 +5.32 +27.7 SpokHldgs Q SPOK .50 3.2 35 18.85 13.75 67 15.40 595 15.60 14.55 +.80 -1.6 SportsWhs Q SPWH 10 6.99 3.40 119 4.90 983 4.95 4.56 -.03 -25.9 Spotify n N SPOT 198.99 135.51 1559 189.06 6664 190.00 175.50 +13.56 +26.9 SpragueRs N SRLP 2.67f 10.8 14 29.00 21.80 22 24.80 117 25.65 24.05 -.60 +2.5 SprBkPh n Q SBPH 18.93 10.81 88 12.03 809 14.50 11.99 -2.09 -10.5 Sprint N S 3 8.87 4.81 6200 6.03 95562 6.24 5.66 +.41 +2.4tSprottSilv N PSLV 6.85 5.55 123 5.54 1059 5.63 5.54 -.08 -12.6 SprottFoc Q FUND .75e 9.7 8.39 7.26 9 7.71 528 7.91 7.65 -.11 -2.7tSprottGold N PHYS 11.15 9.73 450 9.76 1731 9.82 9.73 -.04 -7.8 SprottPPP N SPPP 9.91 7.47 16 7.88 98 7.94 7.74 -.02 -15.7 Sprouts Q SFM 24 28.29 17.55 1683 23.69 7344 23.99 22.94 +.34 -2.7 Square n N SQ 73.19 24.22 13361 70.60 43205 72.23 68.74 +2.24 +103.6 StaarSur Q STAA 43.15 10.25 372 39.95 4120 41.35 37.50 +2.05 +157.7 Staff360 rs Q STAF 5.70 1.14 270 2.27 1229 2.44 2.02 +.22 -27.9 STAG Indl N STAG 1.39 5.0 37 28.95 22.42 567 27.72 5262 28.19 27.56 -.37 +1.4 STAG pfC N STAGpC 27.19 24.76 18 26.05 25 26.30 26.05 -.30 -.5 StageStrs N SSI .20 8.9 3.25 1.45 82 2.25 860 2.36 2.01 +.22 +33.9 Stamps.cm Q STMP 30 285.75 160.00 388 255.50 2429 268.80 220.51 -5.95 +35.9 SP Matls N XLB .98e 1.7 64.17 53.41 6052 58.68 26135 59.87 58.61 -.61 -3.1 SP HlthC N XLV 1.01e 1.1 91.79 77.82 5342 89.63 25964 90.38 89.32 -.18 +8.4 SP CnSt N XLP 1.28e 2.4 58.95 48.76 13459 53.24 61276 54.51 53.13 -1.05 -6.4sSP Consum N XLY 1.12e 1.0 114.07 87.89 4946 112.72 20058 114.07 111.61 +.86 +14.2 SP Engy N XLE 2.04e 2.7 79.42 61.80 16975 75.29 61606 76.50 74.51 +.05 +4.2 SPDR Fncl N XLF .46e 1.6 30.33 23.79 83292 27.97 243008 28.56 27.83 -.15 +.2 SP Inds N XLI 1.12e 1.5 80.96 66.95 10685 75.07 42358 76.61 74.86 -.78 -.8 SP Tech N XLK .78e 1.1 74.24 56.67 11569 73.03 48163 73.90 72.52 +.31 +14.2 SpdrRESel N XLRE 34.02 29.17 2656 32.93 12014 33.67 32.91 -.61 SP Util N XLU 1.55e 2.9 57.23 47.37 13301 52.99 64295 53.66 52.79 -.31 +.6tStd AVB n Q STND 31.60 30.00 1 30.08 32 30.36 30.00 -.28 -3.1 StdMotor N SMP .84 1.7 28 51.80 40.56 52 48.55 447 48.92 47.12 +.86 +8.1 Standex N SXI .72 .7 22 110.00 89.40 27 106.20 121 107.10 103.35 +2.53 +4.3 StanBlkDk N SWK 2.64f 1.9 19 176.62 130.56 877 139.24 5527 146.51 138.63 -5.27 -17.9 StanB&D 52 N SWJ 1.44 5.7 26.10 24.88 17 25.41 63 25.51 25.37 +.8 StanBlD un N SWP 128.00 104.21 79 107.49 184 110.53 107.49 -1.23 -12.4 Stantec g N STN .55 17 29.25 24.05 15 25.70 79 26.40 24.75 -.35 -8.1 StarBulk rs Q SBLK 14.60 8.62 262 13.14 2013 14.27 13.04 -.86 +16.7 StrBlk22 n Q SBLKZ 2.08 8.2 26.00 23.58 20 25.25 30 25.57 25.21 -.17 -.3 StarGas N SGU .47f 4.9 15 11.35 8.74 39 9.54 227 9.80 9.50 -.13 -11.3 StarsGp g Q TSG 38.95 15.85 1266 31.90 4828 33.05 31.40 -.75 +36.9 Starbucks s Q SBUX 1.44f 2.8 24 61.94 47.37 10510 51.51 38205 52.27 51.20 -.36 -10.3 Starret N SCX .40 6.2 21 9.40 5.80 2 6.45 40 6.75 6.35 -.05 -25.0 Startek N SRT 50 14.27 6.11 71 7.01 399 8.06 6.84 -1.04 -29.7 StarwdPT N STWD 1.92 8.9 11 23.04 19.47 2276 21.66 16205 22.85 21.06 -1.13 +1.5 StatAutF Q STFC .40 1.3 34.31 22.11 18 31.09 146 31.75 29.54 +.21 +6.8 StateBkFn Q STBZ .80 2.5 20 35.99 25.41 92 32.33 581 32.55 31.54 +.43 +8.3tStateStr N STT 1.68 2.0 14 114.27 84.56 2504 83.99 10561 87.90 83.52 -2.89 -14.0 StateSt pfC N STTpC 25.57 24.01 7 25.04 36 25.16 25.02 -.02 -.6 StateSt pfD N STTpD 28.96 26.00 41 26.97 130 27.20 26.90 -.17 -1.8 StaStCp pfG N STTpG 28.45 25.50 41 25.88 150 26.18 25.83 -.22 -4.6 StateSt pfE N STTpE 27.16 25.47 19 26.05 90 26.13 25.97 +.01 -1.5 SteadyM n Q STDY 11 6.55 2.60 41 4.73 242 4.75 4.60 +.03 +27.7 StealthGas Q GASS 15 4.70 2.94 18 3.60 140 3.71 3.57 -.07 -17.4 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 17 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 63

SteelCon Q STCN 2.90 1.46 50 2.07 186 2.19 2.02 -.07 -16.9 StlDynam Q STLD .75 1.7 13 52.10 32.20 2817 43.61 8897 45.63 43.05 -.63 +1.1tSteelPtrs N SPLP .38p 8 20.70 15.90 18 16.95 56 17.15 15.90 +.55 -13.3sSteelPr pfA N SPLPpA 23.22 19.75 29 22.84 165 23.22 22.78 -.26 +7.9 Steelcse N SCS .54f 3.9 15.90 12.50 820 14.00 2424 14.23 13.75 +.15 -7.9 SteinMart s Q SMRT .30 11.3 4.04 .48 887 2.65 2010 2.72 2.12 +.41 +128.4 StellrAcq n Q STLR 10.49 10.00 10.43 112 10.48 10.36 +.01 +2.2 StellusCap N SCM 1.36 10.0 11 14.29 11.07 83 13.60 450 13.74 13.06 +.40 +3.5 StellCap22 N SCA 1.44 5.7 25.50 24.78 2 25.40 2 25.40 25.30 +.10 +.3 StemlineTh Q STML 20.55 7.30 100 14.95 734 15.43 13.95 +.80 -4.2 Stepan N SCL .90f 1.0 21 89.91 68.09 49 87.01 280 89.75 86.27 -1.84 +10.2 Stericycle Q SRCL 79.18 56.64 778 61.47 5067 62.92 61.19 -.19 -9.6 Stericyc pf Q SRCLP 5.25 11.3 68.36 43.93 47 46.33 167 47.43 46.13 -.10 -12.5sSteris plc N STE 1.36f 1.2 29 117.48 81.94 472 114.83 3188 117.48 105.98 -1.92 +31.3 SterlingBc N STL .28 1.3 13 26.50 21.00 1216 22.10 7242 22.60 21.78 +.15 -10.2 SterlBc pfA N STLpA 26.74 25.65 5 26.45 43 26.48 26.34 -.02 +.5tSterlBcp n Q SBT .04 .3 14.98 11.53 10 11.72 362 12.87 11.53 -.64 -7.7 SterlCons Q STRL 21 18.90 9.42 148 15.58 1658 16.07 13.89 +1.53 -4.3sSMadden Q SHOO .80 26 57.50 37.25 282 56.65 1543 57.50 54.88 +.75 +21.3 Stewrdshp Q SSFN .12 1.1 14 12.75 8.50 1 10.85 2 10.86 10.50 +.25 +5.9 StewInfo N STC 1.20 2.7 24 47.37 34.48 86 44.68 368 45.57 44.35 -.07 +5.6 StifelFin N SF .48f .9 17 68.76 44.44 292 53.63 1570 56.28 53.15 -1.63 -10.0 Stifel pfA N SFpA 1.56 6.0 27.73 24.50 2 26.08 29 26.17 25.98 +.01 -3.7 Stif 47 ef N SFB 26.20 23.25 4 24.35 64 24.57 24.21 -.11 -2.3 StitchFix n Q SFIX 35.45 14.48 2733 33.31 8615 33.73 28.82 +4.40 +29.0 StockYBc s Q SYBT .92 2.4 19 41.90 31.90 16 37.90 162 38.35 37.59 +.5 StoneHEM N EDF 2.16 15.5 17.31 12.80 168 13.98 537 14.37 13.90 -.11 -12.1 StonHEmM N EDI 1.81 13.7 16.45 12.63 101 13.27 361 13.70 13.11 -.04 -14.8 StoneCastle Q BANX 1.52 7.0 16 24.92 20.00 7 21.76 94 22.52 21.55 -.92 +8.1 StoneMor N STON 1.32 29.0 7.20 3.44 52 4.55 379 4.59 4.27 +.22 -30.6 Stonerdg N SRI 22 37.69 15.84 163 31.51 1129 32.65 30.78 +.42 +37.8sStoreCap N STOR 1.24 4.4 24 28.62 22.51 1216 28.28 7905 28.68 28.18 +8.6 StrataS rs Q SSKN 2.81 1.06 156 2.08 1360 2.15 1.95 +.02 +69.1 Stratasys Q SSYS 25.00 17.17 1160 24.14 5518 24.25 21.96 +2.18 +20.9 StratEdu Q STRA 2.00f 1.6 37 132.01 76.40 91 126.64 891 128.49 122.05 +4.02 +41.4 StratALL36 N GJT .29 1.4 21.85 19.50 1 21.30 5 21.30 21.01 +.15 +6.5 Strat D35 N GJP .74 3.2 23.69 21.97 0 23.37 1 23.37 23.27 +.70 +1.9 StratGS33 N GJS .32 1.5 21.52 19.16 2 21.35 3 21.35 21.26 +.09 +5.4 StratNWS95 N GJV 1.75 6.8 26.72 25.05 0 25.82 4 26.32 25.74 -.03 -.2 StratUSM N GJH .64 6.4 10.95 9.37 10.00 3 10.11 10.00 -.5 StratWMT N GJO .22 1.0 23.36 21.73 22.60 1 22.85 22.60 -.05 +1.6 Strattec Q STRT .56 1.7 19 49.20 29.70 15 33.55 43 34.85 32.16 +1.30 -23.0 StratusPrp Q STRS 1.00e 53 35.90 27.25 1 30.15 11 30.20 29.50 +.55 +1.5 StreamHlth Q STRM 2.82 .92 7 1.24 44 1.32 1.21 -.06 -26.6tStrgbrBio n Q SBBP 9.25 4.30 584 6.10 13901 6.55 4.30 +1.45 -15.9 Stryker N SYK 1.88 1.1 28 179.84 137.70 764 165.88 4982 168.18 164.30 +.58 +7.1 SturmRug N RGR 1.36f 2.3 20 64.55 43.00 104 57.90 789 58.40 54.45 +2.60 +3.7 SubPpne N SPH 2.40 10.0 34 27.05 21.85 636 23.91 1535 24.00 22.25 +1.52 -1.3 SumitMitsu N SMFG 9.67 7.33 7853 7.72 10573 8.04 7.70 -.38 -11.2 SummerInf Q SUMR 2.25 .72 310 1.72 686 1.75 1.45 +.20 +14.7 SumFWV Q SMMF .52 2.1 13 28.16 21.20 4 25.25 44 25.46 25.00 +.10 -4.1 SummitHtl N INN .72 5.4 13 16.58 12.77 425 13.45 2030 13.82 13.38 -.29 -11.7 SummtH pfD N INNpD 1.61 6.6 27.58 23.50 9 24.41 28 24.45 24.20 +.07 -4.3 SumHP pfE N INNpE 26.25 22.82 402 24.03 419 24.69 23.75 +.19 -6.4tSumtMtls n N SUM .29t 19 34.06 20.48 2200 20.42 10677 21.53 20.37 -.62 -35.1 SummitMP N SMLP 2.30 13.6 22.95 13.10 483 16.85 1355 17.20 16.35 +.02 -17.8 SumtSem n Q WISA 5.00 4.20 6 4.56 40 5.00 4.52 -.16 -3.0sSmtStB s Q SSBI .48 3.1 22 16.10 11.65 2 15.60 19 16.10 15.35 +23.8 SumTher n Q SMMT 16.86 2.16 52 2.33 277 2.54 2.20 -.11 -79.0sSunCmts N SUI 2.84f 2.9 99 100.00 80.12 330 98.48 1387 100.12 98.28 -.18 +6.1 SunHydrl Q SNHY .36 .8 40 70.83 41.68 123 47.17 1166 53.02 46.54 -4.10 -27.1 SunLfFn g N SLF 1.90 44.50 37.39 553 39.19 2930 40.66 38.10 -1.05 -5.0 SunCokeE N SXC .99e 6 14.32 8.20 245 11.21 1702 11.70 11.04 +.08 -6.5 SunCokeEn N SXCP 1.60m 9.2 10 21.95 14.70 110 17.45 1023 17.80 16.65 +1.00 Suncor g N SU 1.44 42.55 30.68 2585 40.72 11876 42.24 40.51 -.66 +10.9 SundEng n Q SNDE 9.59 3.61 1 5.60 40 5.90 5.30 +.08 -5.7 SunesisP rs Q SNSS 7.69 1.82 165 2.34 781 2.60 2.10 +.02 -36.6 SunlOnl n N STG 14.08 5.77 294 6.51 477 6.74 5.90 +.31 -41.4 SunLink A SSY 2.08 1.22 6 1.36 12 1.44 1.31 +.01 -14.2 SunocoLP N SUN 3.30 11.9 82 33.11 24.46 1052 27.82 3374 28.15 25.80 +.88 -2.0 SunOpta Q STKL 9.65 6.27 175 8.20 1243 8.70 7.80 -.35 +5.8 SunPower Q SPWR 10.00 6.46 1231 7.18 5346 7.53 7.11 -.12 -14.8 Sunrun n Q RUN 12 16.45 4.21 9787 13.29 15746 14.84 11.80 -.55 +125.3 SunstnHtl N SHO .20 1.3 18 17.60 14.09 1471 15.86 6769 16.52 15.84 -.50 -4.1 SunstHt pfE N SHOpE 27.22 24.65 0 26.05 13 26.11 25.95 -.04 -.3 SunstHt pfF N SHOpF 1.61 6.3 26.98 23.60 0 25.37 1 25.37 25.16 +.28 -1.9 SunTrst N STI 1.60 2.2 14 73.44 51.96 2004 71.95 13078 72.97 71.52 -.19 +11.4 SunTr pfA N STIpA 1.50 6.5 25.83 22.97 34 23.12 223 23.40 23.12 -.16 -6.0tSunworks n Q SUNW 1.95 .88 82 .89 467 1.04 .88 -.10 -15.2 SuperMicro Q SMCI 14 27.90 16.10 185 19.80 2518 21.40 18.65 -1.20 -5.4 SuperCom Q SPCB 4.95 1.53 144 1.92 803 1.93 1.69 +.22 -50.9 SupTech rs Q SCONW 14.90 2.41 45 2.59 426 2.92 2.51 -.10 -76.2 SupDrillg A SDPI 2.33 .65 19 1.90 162 1.96 1.71 +.11 +29.3 SupEnrgy N SPN .32 3.3 12.73 7.66 1195 9.68 8189 9.70 9.07 +.48 +.5tSupGpCos s Q SGC .40f 2.1 17 28.85 18.53 9 19.42 85 20.90 18.53 +.56 -27.3sSuperiorInd N SUP .36 1.6 34 22.50 12.70 288 21.95 1499 22.50 18.35 +3.35 +47.8 Supernus Q SUPN 34 61.25 33.30 1498 46.15 7400 55.50 45.25 -6.60 +15.8sSupvalu rs N SVU 16 32.40 13.60 1057 32.03 8992 32.40 31.97 -.20 +48.3 supprt.cm rs Q SPRT 3.15 2.01 4 2.84 80 2.87 2.70 +.12 +17.4tSurfaceOn n Q SURF 18.18 10.38 147 10.39 449 11.47 10.11 -.33 -22.1 SurgPtrs n Q SGRY 20.60 7.10 609 17.80 2348 18.00 14.01 +1.95 +47.1sSurmodic Q SRDX 69.90 24.25 126 70.45 1124 70.50 63.00 +11.10 +151.6 SuthrlAs n N SLD 1.52 9.3 16.75 13.55 28 16.40 213 16.75 16.10 -.30 +8.3 SuthrAsM23 N SLDA 1.75 6.7 26.58 24.58 1 26.12 4 26.20 25.82 +.40 +1.8 SwEBioFu23 N FUE 8.34 6.00 1 6.31 1 6.31 6.31 +.12 -9.9 SwEGrain23 N GRU 3.89 3.22 1 3.47 31 3.61 3.47 -.13 +3.8 SwRCmETR N RJN 3.72 1.87 1 3.15 19 3.20 3.11 +12.7 SwRCmMTR N RJZ 9.20 7.81 7 8.02 23 8.02 7.92 +.11 -10.2 SwRCmATR N RJA 6.48 5.79 96 5.94 275 6.14 5.94 -.13 -1.0 SwERCmTR N RJI 5.96 4.85 83 5.50 530 5.59 5.49 -.04 +1.9 SwisHelv N SWZ .64e .2 13.74 12.01 6 12.83 122 13.00 12.37 -.05 +.5 Switch n N SWCH .03e 20.45 11.85 1306 14.07 5202 14.22 13.23 +.69 -22.6 SykesEnt Q SYKE 49 33.48 25.77 110 28.48 518 30.45 28.01 -.72 -9.4 Symantec lf Q SYMC .30 1.6 9 34.20 17.81 5556 19.18 48651 19.76 18.96 -.07 -31.6 Synacor Q SYNC 3.79 1.35 56 2.40 1420 2.50 2.05 +.35 +4.3sSynalloy Q SYNL .13m .6 24.80 10.41 26 23.50 246 24.80 21.60 +1.95 +75.4 Synaptics Q SYNA 55.25 33.73 2331 42.69 4824 49.80 42.59 -5.77 +6.9 Synchrony N SYF .84f 2.9 11 40.59 28.33 5212 29.41 27703 30.31 29.38 -.44 -23.8tSyndaxP n Q SNDX 15.20 6.10 206 7.04 1581 7.94 6.10 +.71 -19.6 SyneosH h Q SYNH 59.80 31.10 833 49.35 8535 53.30 48.35 -3.25 +13.2 SynrgyPh Q SGYP 3.90 1.43 1696 1.75 17446 1.94 1.59 +.16 -21.5tSynlogic rs Q SYBX 23.00 7.56 227 7.70 1007 9.17 7.56 -1.08 -20.6 Synnex N SNX 1.40 1.5 12 141.94 93.87 256 94.83 1152 97.93 94.26 -.98 -30.2 Synopsys Q SNPS 47 94.80 75.59 1156 93.53 5566 93.87 90.70 +2.39 +9.7 SynovusFn N SNV 1.00 2.0 18 57.40 40.27 1521 49.53 7351 50.39 49.05 -.46 +3.3 Syntel Q SYNT 15.00e 20 40.89 17.79 640 40.60 3589 40.80 40.54 +76.6 Synthes rs Q SES 4.71 2.00 2 2.65 39 3.00 2.55 +.05 -6.7tSynthBiol A SYN 1.05 .10 786 .11 5422 .13 .10 -.01 -78.0 Sypris Q SYPR .08 4.9 1.90 1.25 1 1.63 62 1.63 1.46 +.17 +18.1 SyrosPhar n Q SYRS 24.38 6.30 68 12.22 512 12.33 9.65 +2.05 +25.6 Sysco N SYY 1.44 2.1 27 71.97 50.05 3867 68.48 13770 70.68 68.16 -.09 +12.8 Systemax N SYX .22 .6 34 47.75 22.35 193 35.79 642 38.28 35.49 -2.23 +7.6T -:T-MobileUS Q TMUS 25 66.52 54.60 2225 64.98 27764 66.40 61.58 +3.43 +2.3 TAL Educ s N TAL 47.63 25.60 3131 34.60 18428 35.49 32.02 +2.15 +16.5 TAT Tch h Q TATT .34e 4.6 17 11.65 7.20 2 7.34 12 7.43 7.25 -.06 -30.1 TC PpLn N TCP 2.60 7.7 11 57.08 22.64 1629 33.64 3148 34.47 30.11 +3.38 -36.6 TCF Fncl N TCF .60 2.4 16 27.34 14.58 969 25.39 4709 25.88 25.10 -.18 +23.9 TCF deo pfC N TCFpD 26.06 23.92 9 24.55 175 24.90 24.46 -.25 -4.6 TCG BDC n Q CGBD 1.48a 8.6 11 20.30 16.73 126 17.23 736 18.00 17.16 -.69 -14.0 TCP Cap Q TCPC 1.44 9.7 11 17.03 13.72 154 14.81 893 14.98 14.60 -.05 -3.1 TCW Strat N TSI .21 3.7 6.01 5.34 29 5.52 220 5.60 5.50 +.03 -6.0 TD Ameritr Q AMTD .84 1.4 28 63.01 41.88 1775 58.56 9338 59.11 56.66 +1.56 +14.5tTDH Hld n Q PETZ 31.75 2.38 54 2.58 152 2.95 2.38 -.22 -54.3 TE Connect N TEL 1.76 1.9 26 108.23 77.15 1648 92.15 6947 95.37 91.73 -.94 -3.0 TESSCO Q TESS .80 4.7 33 24.85 12.15 4 17.05 23 17.90 16.75 -.45 -15.4 TFS Fncl Q TFSL .68 4.4 51 16.62 14.32 78 15.31 550 15.66 15.26 -.13 +2.5 TG Thera Q TGTX 17.35 7.25 709 11.85 4745 12.35 11.26 +.30 +44.5 THL Credit Q TCRD 1.08 13.2 8 10.06 7.70 132 8.19 758 8.20 7.76 +.23 -9.5 THL Crd21 N TCRX 26.31 25.07 25.50 6 25.60 25.36 +.12 +1.2 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 25.62 3 25.62 25.53 -.02 -1.2 THLCSenL N TSLF 1.32 7.9 18.19 16.30 19 16.81 113 17.00 16.79 -.12 -.3tTIM Part N TSU .28e 1.9 23.12 15.15 1656 14.64 6017 16.64 14.55 -1.93 -24.2sTJX N TJX 1.56 1.5 23 100.45 66.44 3825 100.70 12633 101.23 97.56 +3.11 +31.7sTMSR Gl s Q TMSR 7.00 3.50 71 5.25 155 10.32 4.18 +1.45 +5.4 TOP Shi rs Q TOPS 46.00 .69 354 .98 2314 1.05 .96 -.04 -61.0 TPG Pac n N TPGH 10.20 9.67 260 10.07 905 10.18 10.07 -.13 +3.5 TPG RE n N TRTX 1.72f 8.9 23 21.05 18.22 526 19.39 5474 20.82 19.35 -1.19 +1.8 TPG SpLnd N TSLX 1.56 7.9 9 21.74 17.00 161 19.87 1164 20.26 19.81 +.02 +.4 TPI Co n Q TPIC 32.22 16.35 515 27.51 2711 31.93 27.18 -3.87 +34.5 TSR Inc Q TSRI 42 9.40 3.80 0 7.64 73 8.60 6.95 +.74 +46.8tTTEC Hl Q TTEC .54f 2.1 25 43.75 26.15 51 25.85 441 32.80 25.75 -6.10 -35.8 TTM Tch Q TTMI 42 19.91 12.76 813 18.60 4316 19.25 18.41 -.16 +18.7 TableauA N DATA 112.42 67.39 488 103.70 4243 104.87 100.76 +.86 +49.9 Tabula n Q TRHC 70.15 14.52 372 66.25 1762 68.21 59.87 +5.92 +136.2sTactSys n Q TCMD 59.99 22.72 164 57.15 1926 59.99 48.49 +6.31 +97.2 TahoeRes N TAHO .24 5.5 7.00 3.76 1872 4.34 7744 4.49 4.27 -.12 -9.4 TailorBr N TLRD .72 3.3 12 35.94 10.00 934 21.99 3936 22.22 20.47 +1.07 +.7 Taitron h Q TAIT .10 4.7 2.89 1.22 15 2.12 105 2.14 1.96 +.18 +26.0 Taiwan N TWN 22.25 19.25 1 20.09 6 20.51 20.09 -.38 -3.7 TaiwSemi N TSM .73e 1.8 18 46.57 35.34 7053 41.03 31478 42.11 40.79 -.66 +3.5 TakeTwo Q TTWO 130.43 87.66 2665 128.80 11263 130.00 119.86 +5.39 +17.3tTakung n A TKAT 28 5.05 .90 32 1.10 124 1.25 .90 -.11 -56.2 Talend n Q TLND 64.55 35.46 163 58.69 2233 59.12 53.51 +1.23 +56.6 TallgELP n N TEGP 1.95f 7.9 28.94 17.14 4575 24.74 7022 25.24 23.79 +.66 -3.9 TalosEn rs N TALO 40.16 20.70 36 33.95 393 37.60 33.78 -2.97 +5.6sTandmD rs Q TNDM 33.93 2.14 1650 30.90 13924 33.93 29.50 -2.13 +1209.3 TandyLthr Q TLF 12 8.75 6.79 0 7.75 7 7.99 7.55 +.05 TangerFac N SKT 1.40f 5.9 12 26.84 19.86 577 23.64 4295 24.46 23.51 -.64 -10.8 Tantech n Q TANH 4.54 1.10 519 1.54 2857 1.65 1.42 +.05 -40.3 TanzRy g A TRX .68 .24 28 .41 296 .44 .41 -.03 +47.5 Taoping h Q TAOP 5.20 .86 38 1.22 197 1.22 1.10 +.07 -17.6 Tapestry N TPR 1.35 2.8 30 55.50 38.70 2922 47.93 20581 48.06 44.73 +1.40 +8.4 Tapimmu n Q TPIV 13.55 2.58 502 7.63 1057 8.50 6.83 +.35 +94.6 Tarena Q TEDU .28e 3.2 19.25 7.11 121 8.77 399 9.36 8.65 -.22 -41.5sTargaRes N TRGP 3.64 6.7 54.81 39.59 2283 53.98 12229 54.81 51.62 +2.35 +11.5 TargaR pfA N NGLSpA 2.25 8.3 27.35 25.82 10 27.18 71 27.30 27.00 +.14 +2.6sTarget N TGT 2.56f 3.1 15 83.06 53.90 2343 82.71 13848 83.17 81.08 +1.26 +26.8 TaroPhrm N TARO 11 128.46 93.01 79 106.89 234 116.49 104.00 -8.57 +2.1tTaseko A TGB 2.46 .70 823 .77 6515 .80 .70 -.02 -67.1tTataMotors N TTM 35.47 17.86 1694 17.87 6428 18.75 17.66 -.98 -46.0 Taubmn N TCO 2.62f 4.2 22 66.61 44.78 682 62.63 2085 63.58 62.00 -.82 -4.3 Taub pfJ N TCOpJ 1.63 6.4 25.58 23.61 1 25.37 13 25.48 25.18 +.15 +1.0 Taub pfK N TCOpK 1.56 6.2 26.16 22.72 179 25.01 190 25.10 24.95 -.07 -.8 TaylrDv Q TAYD 26 15.14 9.70 0 11.77 5 11.83 11.30 -.06 -12.3 TaylorMH N TMHC 12 28.42 18.80 848 19.60 5390 20.23 19.27 +.05 -19.9 Team N TISI 24.15 10.45 640 23.15 2628 23.95 21.90 +1.25 +55.4 TechData h Q TECD 27 111.10 75.31 109 84.31 642 86.38 82.69 +1.40 -13.9 TechComm Q TCCO 15.40 3.70 9 5.00 1163 5.95 4.60 +1.15 -56.3 Technip N FTI .13 17 35.00 24.53 2177 30.00 11988 31.89 29.82 -1.21 -4.2 TechTarg Q TTGT 34.47 9.11 1058 24.43 4954 29.19 21.14 -3.62 +75.5 TeckRes g N TECK .16e 30.80 20.06 1509 24.33 6433 25.61 24.24 -.53 -7.0 Tecnoglass Q TGLS .56 6.3 21 9.88 5.50 12 8.95 62 9.14 8.69 +.26 +21.8 Tecogen Q TGEN 4.20 2.05 18 3.50 39 3.50 3.13 +.25 +29.6 Teekay N TK .22 3.2 10.90 6.69 561 6.98 2693 7.19 6.78 -25.1 TeekLNG N TGP .56 3.4 83 21.65 15.65 520 16.60 1297 16.85 16.00 -.10 -17.6 TeekLN pfA N TGPpA 2.25 8.7 26.36 24.20 2 25.80 45 26.05 25.75 -.25 +2.2 TeekOffsh N TOO .04m 1.6 85 3.12 2.14 197 2.55 1647 2.57 2.48 +.03 +8.1 TeekOf pfA N TOOpA 1.81 8.1 24.49 20.24 6 22.46 35 23.35 22.44 -.34 -2.7 TeekOf pfB N TOOpB 2.13 8.8 26.00 21.77 10 24.28 96 25.01 24.27 -.02 -2.3sTeekOf pfE N TOOpE 2.22 9.0 25.45 24.06 16 24.60 153 25.45 24.50 -.05 -1.8 TeekayTnk N TNK .21 20.6 15 1.95 .94 604 1.02 4103 1.05 .97 +.01 -27.1 Tegna N TGNA .28 2.6 6 15.60 10.00 1509 10.72 11086 11.55 10.66 -.17 -23.9 TejonRnch N TRC 26.25 18.59 113 22.37 429 23.50 21.95 -.94 +7.8 TeklaHlth N HQH 1.92e 8.5 25.85 20.36 62 22.65 559 22.93 22.46 +.13 +.4 TeklaHcrOp N THQ 1.35a 7.5 19.00 16.02 64 17.99 542 18.17 17.88 +.06 +2.7 TeklaLfSci N HQL 1.95e 9.9 22.24 18.01 36 19.75 269 20.06 19.67 +.01 +.6 TeklaWH n N THW 1.40 10.3 14.83 12.47 82 13.61 432 13.79 13.44 +.16 TelInstEl A TIK 38 6.35 2.05 5 2.66 356 3.17 2.50 +.21 +2.5sTeladoc n N TDOC 71.30 27.35 3588 71.85 10188 71.90 62.38 +9.35 +106.2 Telaria n N TLRA 5.30 3.42 205 3.76 1246 4.04 3.45 +.21 -6.7tTlcmArg N TEO .71e 4.1 40.19 17.00 508 17.33 1169 20.48 16.95 -2.88 -52.7 TelItalia N TI 11.28 6.69 137 6.95 641 7.43 6.91 -.45 -19.5tTelItaliaA N TI/A .30e 4.8 9.60 6.09 38 6.19 102 6.49 6.08 -.34 -14.1sTeledyne N TDY 36 235.60 142.78 87 231.45 974 235.60 223.68 +3.45 +27.8 Teleflex N TFX 1.36 .6 28 288.78 203.13 207 228.13 1645 247.38 227.52 -17.73 -8.3tTelefBrasil N VIV .64e 6.1 12 17.33 10.65 3138 10.51 7858 11.44 10.39 -.71 -29.1 TelefEsp N TEF 1.20e 14.0 11.58 8.41 1252 8.53 4926 8.96 8.52 -.39 -11.9 Telenav Q TNAV 6.90 4.50 229 5.90 729 6.10 5.05 +.80 +7.3sTelData N TDS .64 2.1 10 30.80 23.54 959 30.00 5896 30.80 27.17 +3.16 +7.9 TelData45 N TDI 1.66 6.5 26.61 23.29 4 25.41 8 25.59 25.40 +.03 -.5 TelData 61 N TDA 1.47 5.9 25.64 23.11 3 24.92 21 25.08 24.71 +.22 +.1 TelData60 N TDJ 1.75 6.9 25.98 23.95 6 25.31 29 25.32 25.19 +.12 +.1 TelData59 N TDE 1.72 6.8 26.15 24.26 3 25.26 36 25.35 25.20 +.06 -.2 Teligent Q TLGT 7.34 2.43 303 4.11 2103 4.14 3.45 +.14 +13.1 Tellurian rs Q TELL 13.74 6.45 800 7.10 4219 7.68 6.90 -.48 -27.1 Telus gs N TU 2.10 38.50 34.28 296 36.06 1754 36.74 35.94 -.26 -4.8 TmpDrgn N TDF 4.00e 2.4 24.65 19.87 29 20.55 170 21.01 20.09 +.02 -4.5 TmpEMF N EMF 1.28e 2.1 18.00 14.17 30 14.52 133 14.99 14.44 -.35 -11.5 TmpEMI N TEI .80a 7.7 11.98 10.18 126 10.36 511 10.62 10.36 -.24 -7.3 TmpGlb N GIM .30 4.8 6.77 6.09 218 6.21 1396 6.32 6.20 -.06 -3.9 TempurSly N TPX 15 68.05 41.10 887 55.59 9971 58.30 49.91 +5.53 -11.3sTenable n Q TENB 35.51 29.10 432 33.97 2288 35.51 29.64 +4.04 +12.3 Tenaris N TS .69e 2.0 40.64 25.91 1545 34.48 8895 35.45 34.13 +.23 +8.2 TenaxTh rs Q TENX 12.63 4.41 16 6.05 49 6.49 5.96 -.44 -38.3 TenetHlth N THC 39.74 12.25 1844 32.29 15215 39.39 31.25 -6.12 +113.0 Tengsco A TGC 2.47 .55 127 1.08 788 1.16 1.06 +35.0 Tennant N TNC .84 1.1 86.03 59.00 40 77.90 283 81.40 76.75 -2.60 +7.2 Tenneco N TEN 1.00 2.3 7 65.59 41.64 732 42.80 2087 45.55 42.32 -2.42 -26.9 TVA 28 N TVC .96 3.9 25.97 23.29 2 24.40 41 24.45 24.24 +.11 -2.8 TVA 29 N TVE .84 3.5 26.98 23.22 11 23.80 56 24.05 23.72 +.07 -4.8 Teradata N TDC 25 44.27 29.90 761 40.63 5554 41.07 37.79 +2.50 +5.6 Teradyn N TER .36 .9 32 50.68 32.06 3244 41.71 10395 44.51 41.39 -2.04 -.4 Terex N TEX .40 1.1 34 50.17 35.30 1720 37.88 7365 41.06 37.58 -2.37 -21.4 Ternium N TX 1.10e 3.5 10 42.43 26.37 420 31.06 2153 35.41 30.69 -4.54 -1.7 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 20.0 14.20 9.55 625 10.65 2952 10.83 10.41 +.19 -11.0 TerrenoRlt N TRNO .96f 2.5 32 39.27 31.56 279 37.77 1308 38.12 37.36 -.26 +7.7 TerritBcp Q TBNK .88f 2.9 16 33.00 28.12 17 30.23 53 30.43 29.92 +.15 -2.1tTesaro Q TSRO 136.45 25.62 940 26.67 11403 28.37 25.62 -.30 -67.8 Tesla Inc Q TSLA 389.61 244.59 11529 355.49 92754 387.46 339.15 +7.32 +14.2sTetraTc Q TTEK .48 .7 28 70.75 39.95 263 68.65 1885 70.75 65.21 +3.20 +42.6 TetraTech N TTI 4.87 1.85 861 4.73 3889 4.75 4.09 +.38 +10.8 Tetraphase Q TTPH 7.98 2.05 524 3.22 2805 3.40 2.93 +.25 -48.9 TeucrCorn N CORN 19.00 15.66 339 16.42 541 17.08 16.41 -.53 -2.1 TeucrSug N CANE 10.12 6.75 54 6.88 179 7.09 6.84 -.11 -29.7 TeucrWht N WEAT 7.33 5.80 355 6.92 1187 7.24 6.90 -.11 +15.3 TeucrSoyb N SOYB 19.47 15.36 316 16.03 579 16.88 16.00 -.65 -10.3 TeucrmAgs N TAGS 25.70 20.50 0 21.30 0 21.30 21.30 +.04 -3.6 TevaPhrm N TEVA .73e 3.3 10 25.14 10.85 4125 22.48 54104 23.70 21.94 +.31 +18.6 TexCapB 42 Q TCBIL 1.63 6.4 25.89 25.00 0 25.56 6 25.59 25.54 -.08 +1.1 TexCapB pf Q TCBIP 1.63 6.4 25.85 25.00 1 25.42 38 25.51 25.40 -.04 -.5 TxCapBsh Q TCBI 18 103.05 69.65 146 91.60 1410 93.10 90.20 +.70 +3.0 TexInst Q TXN 2.48 2.3 28 120.75 79.60 7635 110.09 22971 116.61 109.35 -2.75 +5.4sTexPacLd N TPL .29f 825.90 351.96 10 805.00 65 825.90 794.98 +6.18 +80.2 TexRdhse Q TXRH 1.00 1.6 29 70.86 44.29 423 63.20 2812 65.98 63.13 -.10 +20.0tTextainer N TGH .96 6.8 26.50 13.75 245 14.05 1413 16.25 13.50 -2.10 -34.7 Textron N TXT .08 .1 36 69.36 47.24 1282 65.75 6098 67.68 65.41 -1.25 +16.2 The9Ltd rs Q NCTY 5.04 .83 29 .92 118 .98 .83 +.02 -52.1 TherapMD Q TXMD 7.66 4.34 3052 5.24 11341 5.49 5.15 +.02 -13.2 TherpxBio n Q TRPX 7.69 3.00 4 3.72 45 3.80 3.43 -.12 -30.3 TheravBio Q TBPH 35.90 21.27 236 28.02 1487 29.99 26.84 -.48 +.5sThermoFis N TMO .68 .3 29 236.29 170.07 1118 231.42 5545 236.29 230.61 -1.90 +21.9 Thermon N THR 53 27.66 15.74 86 26.06 766 26.50 24.84 +.81 +10.1 TheStreet Q TST .10 4.5 4 2.50 .75 61 2.20 665 2.35 1.76 -.07 +51.7 ThirdPtRe N TPRE 11 17.10 12.28 585 13.15 3463 13.65 12.95 -.40 -10.2 1347PrpIns Q PIH 45 8.25 6.55 0 7.20 31 7.50 7.15 -.7 1347PrIn pf Q PIHPP 28.00 24.15 25.94 4 25.94 25.83 +.01 +6.3 ThomsonR N TRI 1.38 3.3 18 48.61 36.52 822 42.06 4700 42.54 40.63 +.69 -3.5 Thor Inds N THO 1.48 1.5 11 161.48 87.62 725 96.76 3176 99.33 94.52 -.44 -35.8s3D Sys N DDD 80 18.70 7.92 8265 19.88 40073 20.00 12.73 +7.03 +130.1 3M Co N MMM 5.44f 2.7 28 259.77 190.57 1893 201.96 7545 209.61 201.00 -5.33 -14.2sThundBr n Q TBRG 9.67 9.60 77 9.63 1676 9.67 9.60 +.03 -.2sThundBr un Q TBRGU 10.18 9.97 10.16 91 10.18 10.10 +.01 +1.1 TiberAcq n Q TIBR 9.74 9.55 9.60 361 9.62 9.59 +.02 +.3 TiberAc un Q TIBRU 10.19 10.00 10.17 295 10.18 10.16 +.01 +1.5 Tidwtr N TDW 1.00 3.0 35.98 21.01 84 33.12 514 33.29 31.74 +.98 +35.7sTierREIT n N TIER .72 3.0 24.98 16.67 1953 23.86 3638 24.98 23.20 +.48 +17.0 Tiffany N TIF 2.20f 1.6 40 141.64 86.15 1218 134.34 5495 138.10 131.75 -1.46 +29.2 TileShop Q TTS .20 45 16.05 5.15 140 8.15 1212 8.45 7.80 -15.1sTillys N TLYS 39 16.61 8.42 102 16.33 615 16.63 15.31 +.99 +10.6 Tilray n Q TLRY 34.10 20.10 473 25.82 4075 26.00 24.29 +1.67 +15.3 TmbrlndBc Q TSBK .52a 1.4 19 39.45 25.50 8 36.80 40 37.66 35.99 +.31 +38.6 Timken N TKR 1.12 2.3 19 55.65 41.85 681 48.20 3386 49.53 46.25 +1.70 -1.9 TimknSteel N TMST 20.24 12.54 366 13.49 1871 14.75 13.33 -.10 -11.2 Tiptree Q TIPT .14 2.1 20 7.24 5.35 68 6.65 312 6.88 6.40 +.20 +11.8tTitan Intl N TWI .02 .3 14.53 6.71 560 7.24 6036 7.69 6.71 +.12 -43.8 TitanMach Q TITN 25.09 11.68 156 14.75 709 15.44 14.66 -.13 -30.3 TitanPh rs Q TTNP 2.85 .60 7 .93 77 .94 .88 +.04 -29.8 TivityHlth Q TVTY 19 48.50 29.95 241 33.80 2450 35.60 33.40 -1.45 -7.5 Tivo Cp Q TIVO .72 5.8 95 20.18 11.30 1041 12.35 5637 13.30 11.40 +.90 -20.8 Tocagen n Q TOCA 14.66 8.31 61 9.06 422 9.35 8.50 +.22 -11.6 TollBros N TOL .44 1.2 11 52.73 34.34 1981 35.67 7964 36.68 34.63 +.59 -25.7 Tompkins A TMP 1.92 2.3 21 91.99 71.27 17 84.39 91 86.62 84.39 -1.24 +3.7 TonixPh rs Q TNXP 5.11 .89 319 1.05 1049 1.19 1.00 -.08 -69.6 TootsieR N TR .36b 1.2 27 37.48 27.45 62 29.50 319 30.20 29.15 -.20 -16.5 TopImage Q TISA 1.75 .95 18 1.03 69 1.04 .98 -.01 -9.6 TopBuild n N BLD 33 87.21 54.52 407 76.43 1998 80.98 72.81 +3.25 +.9 Torchlght Q TRCH 1.51 .95 68 1.20 919 1.25 1.15 +.03 -10.4 Torchmark N TMK .64 .7 7 93.60 74.48 432 86.61 1671 88.19 86.05 -.26 -4.5 Trchmk pfC N TMKpC 27.47 25.44 21 25.92 90 26.07 25.86 -.11 -3.1 Toro Co s N TTC .80f 1.4 23 73.86 56.60 159 59.23 983 60.60 59.03 -.46 -9.2 TorDBk gs N TD 2.68 75.46 49.91 959 58.97 4759 59.67 58.53 -.27 +.7sMonTNAPpl N TPYP .45p 24.70 20.22 11 24.50 71 24.70 24.25 +.18 +4.9 TortWat n N TBLU 30.84 25.65 0 28.96 2 29.20 28.96 +.13 -2.8 TortEnInd N NDP 1.75 13.2 14.48 10.70 32 13.22 320 13.25 12.93 +.32 -.5 TortEnInf N TYG 2.62 8.8 32.40 24.24 93 29.90 530 30.20 29.00 +.92 +2.8 TortMLP N NTG 1.69 10.1 21.09 14.91 401 16.74 1923 16.93 16.21 +.43 -4.7 TortPplE N TTP 1.63m 8.9 20.21 15.55 58 18.38 241 18.52 18.06 +.10 -2.2 TortPw&E N TPZ 1.65 8.4 21.77 17.51 19 19.73 101 19.82 19.45 +.28 -4.2 Total SA N TOT 2.71e 4.4 65.69 49.75 3035 61.82 7577 65.15 61.51 -1.80 +11.8 TotalSys N TSS .52 .6 24 97.82 62.81 940 93.87 5635 94.60 92.73 +.74 +18.7sTottenAc un Q TOTAU 10.22 10.12 7 10.17 371 10.22 10.12 +.05 +.4 TowerIntl N TOWR .48 1.4 15 34.55 21.25 164 33.40 617 33.43 31.50 +1.47 +9.3 TowerSemi Q TSEM 11 36.69 19.61 691 20.04 2191 20.88 19.71 -.32 -41.2 TownSprts Q CLUB 14.85 5.00 129 9.85 583 10.30 9.45 -.25 +77.5 TowneBank Q TOWN .64f 2.0 35.30 27.85 68 32.20 460 32.40 31.60 +.35 +4.7 TownsqMda N TSQ .30 3.8 10 11.01 6.03 43 7.85 361 8.21 6.46 +1.18 +2.2 Toyota N TM 140.99 111.29 233 124.23 1104 129.14 124.13 -7.07 -2.3 TraconPh n Q TCON 3.95 2.00 72 2.15 635 2.55 2.15 -.35 -35.8 TractSupp Q TSCO 1.24 1.5 24 82.68 51.85 732 80.41 5078 81.85 78.25 +1.79 +7.6sTradDsk A n Q TTD 97.87 40.70 10360 127.93 14184 130.84 85.76 +41.06 +179.8 TrnWEnt Q TWMC 3 3.10 .80 6 .99 124 1.09 .94 +.02 -45.8 TransAct Q TACT .36 2.5 33 15.80 8.75 11 14.40 160 15.15 13.95 +.40 +8.7 TrCda g N TRP 2.76 6.3 17 51.85 39.16 716 44.08 3758 45.63 43.82 -1.15 -9.4 TransEntx A TRXC 6.04 .67 2411 4.76 34190 5.45 4.30 -.47 +146.6 TransUn n N TRU .30 .4 30 75.99 41.07 405 74.21 4001 75.45 73.28 +.15 +35.0 Trnsalta g N TAC .23 6.55 4.75 26 5.70 155 5.95 5.65 -.20 -4.2 TrnsatlPet A TAT 2.18 .58 180 1.52 1176 1.62 1.04 +.47 +9.0 Transcat Q TRNS 35 23.80 12.00 16 23.65 143 23.75 23.00 +66.0 TrnsRty N TCI .20p 52.00 20.37 6 34.34 14 36.05 32.95 -.23 +9.6 TransDigm N TDG 24.00 25 377.67 249.57 289 357.02 2862 373.45 348.35 -12.80 +30.0 TransGlb Q TGA .20 6.3 4.13 1.07 364 3.19 1727 3.30 3.07 -.03 +121.7tTranslBio n Q TBIO 16.60 9.21 12 10.45 259 11.16 9.21 -.56 -9.3 TrnsMont N TLP 3.18f 8.3 16 45.86 33.98 25 38.20 153 39.65 38.20 -1.15 -3.2 Transocn N RIG 14.34 7.20 6978 12.56 44407 13.48 12.25 -.37 +17.6 TrGasSur N TGS 24.22 11.76 387 14.60 817 16.52 13.88 -1.63 -34.3 TravelCtrs Q TA 5.85 2.95 64 4.00 1176 4.38 3.75 -.35 -2.4 TravCtrs 28 Q TANNI 2.06 8.4 25.48 18.63 4 24.50 59 24.55 24.35 -.05 -3.0 TravelC 29 Q TANNL 2.00 8.4 25.27 17.09 8 23.86 126 24.15 23.66 -.19 -5.3 Travelct 30 Q TANNZ 2.00 8.5 25.55 17.00 7 23.64 26 24.10 23.60 -.36 -5.4 Travelers N TRV 3.08f 2.4 17 150.55 113.76 958 128.87 5785 131.13 127.61 -.83 -5.0 Travelport N TVPT .30 1.6 20.30 12.10 758 18.32 5063 19.47 18.06 -.02 +40.2 Travelzoo Q TZOO 50 21.15 5.75 90 13.40 698 13.65 12.40 +.70 +107.8 TrecoraRs N TREC 18 15.60 10.25 22 13.30 160 13.35 12.45 +.35 -1.5 Tredgar N TG .44 1.9 31 26.50 15.35 79 23.50 577 23.55 21.70 +1.45 +22.4 TreeHseF N THS 15 75.85 36.35 395 48.36 4051 51.47 48.25 -2.64 -2.2 TrmntMtg n Q TRMT 17.94 11.10 5 12.70 20 13.47 12.65 +.05 -13.5 Trevena Q TRVN 2.88 1.34 1417 1.63 5002 1.67 1.54 +1.9 Trex s N TREX 44 80.19 35.96 623 78.30 2161 79.88 76.57 -.22 TriPointe N TPH 12 19.55 12.28 3248 14.25 10762 14.63 13.89 +.12 -20.5 TriContl N TY 1.02e 3.7 28.32 22.63 34 27.36 235 27.65 27.31 -.05 +1.6 TriCntl pf N TYp 2.50 4.9 52.95 48.56 51.52 1 51.67 50.20 +1.02 +2.2 TribMda A N TRCO 1.00 2.9 11 43.71 31.61 3267 34.59 14905 34.96 32.71 +.67 -18.6 Tricida n Q TCDA 34.80 21.87 79 23.72 442 24.84 22.77 +.17 -8.8 TriCoBsh Q TCBK .68 1.7 23 43.80 33.36 34 39.32 267 39.56 38.75 +.44 +3.9sTridntAcq n Q TDAC 9.80 9.72 9.80 18 9.80 9.80 +.04 +.5 TridntAcq un Q TDACU 10.14 10.00 10.06 10 10.06 10.00 -.01 +.3 TrilliumTh Q TRIL 13.30 4.15 32 5.25 219 5.50 4.80 +.40 -27.6 TrilogyMtl A TMQ 2.01 .69 49 1.81 361 1.95 1.80 -.12 +66.1sTriMas h Q TRS 23 31.75 22.70 86 30.85 941 31.75 29.15 +.90 +15.3 Trimble Q TRMB 54 45.70 32.01 1061 39.19 8480 40.68 38.46 -1.34 -3.6 TrimShrk n N TTAC 38.16 29.09 6 37.19 103 37.75 36.80 +.39 +10.3 TrimAllC n N TTAI 29.03 25.30 27.40 5 27.40 26.88 +.38 +.8 TriNetGrp N TNET 37 60.15 31.52 212 56.68 1528 57.02 53.94 +2.62 +27.8 TrinityBio Q TRIB .88 19.7 4 6.54 4.22 24 4.46 165 4.68 4.45 -.17 -12.5 Trinity N TRN .52 1.4 8 39.19 27.88 642 37.83 4009 38.45 37.66 -.37 +1.0sTrinMrg n Q TMCX 9.82 9.72 20 9.80 1057 9.83 9.80 +.4 TrinMrg un Q TMCXU 10.25 10.00 10.22 156 10.25 10.20 +2.1 TrinityPlce A TPHS 7.59 5.86 3 6.34 41 6.45 6.33 -.06 -8.8 Trinseo SA N TSE 1.60f 2.1 9 85.35 57.70 232 76.90 1442 80.00 73.90 +2.35 +5.9 TrioTch A TRT 13 8.47 4.05 9 4.31 56 4.60 4.26 -.28 -38.5 TripAdvis Q TRIP 62.36 29.50 1291 54.35 10102 55.69 52.44 +1.08 +57.7 TriplePtV N TPVG 1.44 11.0 7 14.19 11.12 257 13.11 5331 13.94 13.00 -.69 +3.3 TripPt22 n N TPVY 26.99 24.77 2 25.43 11 25.62 25.25 +.03 -1.7 Triple-S N GTS 22 44.01 15.16 164 24.48 1214 26.43 24.16 -1.46 -1.5 TriStCap Q TSC 18 30.10 20.30 147 29.25 686 29.50 28.70 +.15 +27.2 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 2 26.30 32 26.35 26.12 +.05 +1.5 TritonInt n N TRTN 2.08 5.8 43.85 27.76 375 35.93 3077 37.88 34.59 -.66 -4.1 TriumphBc Q TBK 24 44.05 26.80 221 41.85 1748 42.65 41.00 +.60 +32.9 TriumphGp N TGI .16 .7 5 34.58 17.75 847 23.10 4279 24.85 19.05 +3.90 -15.1 Trivago n Q TRVG 17.95 4.01 497 4.31 5380 4.78 4.17 +.07 -37.0 Tronc Q TRNC 24.74 12.58 519 17.77 3843 18.65 14.32 +2.86 +1.0tTronox N TROX .18 1.1 50 28.40 16.50 1612 15.97 6921 17.55 15.74 -.98 -22.1 Trovagn rsh Q TROV 12.96 .65 1593 .84 5310 .84 .80 +.03 -77.3 TrueBlue N TBI 18 29.55 19.30 679 28.70 2018 29.30 27.35 +1.35 +4.4 TrueCar Q TRUE 19.74 8.75 7002 12.79 11435 13.64 11.16 +1.33 +14.2 TruettHrst Q THST 2.50 1.26 1.50 38 1.62 1.39 -.03 -27.5 Trupanion Q TRUP 46.70 20.52 238 38.65 1749 40.07 37.21 -1.10 +32.0 TrstNY Q TRST .26 2.8 17 9.70 7.51 238 9.25 1092 9.25 9.10 +.15 +.5 Trustmk Q TRMK .92 2.6 17 35.68 28.16 113 35.07 1095 35.45 34.65 +.22 +10.1 Tsakos N TNP .20 5.9 4.91 3.11 50 3.38 334 3.54 3.35 -.16 -13.6 TsakE pfB N TNPpB 2.00 8.0 25.77 24.80 4 25.05 6 25.14 25.05 +.01 -.9 Tsakos pfC N TNPpC 2.22 8.8 26.05 25.00 1 25.20 7 25.23 25.15 +.06 -1.2 Tsakos pfD N TNPpD 2.19 8.7 26.65 24.04 4 25.25 17 25.32 24.99 +.18 +2.0 TsaksE p E N TNPpE 25.89 24.58 11 25.33 49 25.41 25.20 +.06 +.4 T2 Biosys Q TTOO 9.98 2.80 595 6.47 4112 6.74 5.39 +1.11 +57.0 Tucows grs Q TCX 43 71.75 49.70 48 56.20 447 57.85 51.01 -1.65 -19.8 TuesMrn Q TUES 4.10 1.65 56 2.80 489 3.00 2.80 -.10 +1.8 Tuniu Q TOUR 9.88 5.81 49 7.46 232 7.50 7.13 +.28 -2.7 Tuppwre N TUP 2.72 8.0 66.26 33.38 1040 34.01 4084 37.03 33.65 -3.02 -45.8tTurkcell N TKC 11.29 5.61 4963 4.92 8128 6.07 4.51 -1.22 -51.8 TurnPtBr n N TPB .16 .5 34.88 14.78 215 33.37 993 34.40 27.75 -.63 +57.9tTurqHillRs N TRQ 23 3.59 2.46 4929 2.48 22811 2.60 2.43 -.11 -27.7sTurtleBc rs Q HEAR 34.50 1.64 1091 29.55 17937 34.50 28.42 -2.78 +1530.8 TutorPerini N TPC 11 29.90 17.55 376 20.30 2604 22.03 18.20 +2.05 -19.9 TwlSeas n Q TWLV 9.94 9.52 9.61 39 9.74 9.55 -.03 +.8 TwlSeas un Q TWLVU 10.30 10.18 0 10.18 1 10.20 10.18 -.10 -.3 TwlSeas rt Q TWLVR .45 .35 .40 81 .42 .40 +14.3 21stCFoxA Q FOXA .36 .8 21 50.15 24.81 5185 45.48 39207 46.08 45.05 +.06 +31.7 21stCFoxB Q FOX .36 .8 19 49.65 24.30 2771 44.92 15984 45.58 44.58 +31.7 21Vianet Q VNET 34 11.54 4.17 134 8.82 1248 9.24 8.52 +.12 +10.5 22ndCentry A XXII 4.44 1.92 1656 2.59 7435 2.74 2.43 +.08 -7.5sTwilio n N TWLO 79.20 23.25 1954 77.49 25837 79.47 62.01 +15.49 +228.3 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 18 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 64

TwinDisc lf Q TWIN .36 1.4 31.95 16.32 8 26.61 154 27.97 25.85 +.93 +.2 Twitter N TWTR 47.79 15.67 16048 32.01 111426 33.61 31.45 +.05 +33.3 TwoHrb pfA N TWOpA 2.03 7.5 28.17 25.38 1 26.99 28 27.11 26.87 -.02 -1.0 TwoHrb pfB N TWOpB 1.91 7.5 27.06 24.54 8 25.54 31 25.76 25.47 +.05 -2.7 TwoHrbI rs N TWO 1.88 12.3 6 16.83 13.85 2432 15.33 20838 15.41 14.48 +.08 -5.7 TwoHrIn pfC N TWOpC 25.38 23.26 19 24.65 331 24.65 24.35 +.26 -1.7 TwoRvrBc Q TRCB .22f 1.2 21 20.75 16.51 7 18.05 29 18.69 17.99 -.39 -.4 2U Q TWOU 98.58 45.50 979 72.18 4979 78.94 71.36 -3.49 +11.9 TylerTech N TYL 55 248.25 166.63 83 233.30 422 236.98 226.10 +6.61 +31.8 TymeTch n Q TYME 9.50 2.01 275 2.40 1421 2.79 2.34 -.39 -62.4 Tyson N TSN 1.20 2.0 11 84.65 56.79 2585 60.18 18170 60.73 58.50 +2.43 -25.8U -:tUS AutoPts Q PRTS 2 3.14 1.08 135 1.16 2389 1.42 1.08 -.18 -54.0tUS Concrte Q USCR 86.35 44.00 403 52.90 3210 53.73 44.00 +6.40 -36.8 US Gld rs Q USAU .21e 3.27 1.05 48 1.25 379 1.34 1.22 -.01 -23.4 UBS 3xLCr N WTIU 41.02 11.75 7 31.73 128 35.00 29.89 -1.48 +34.8 UBS 3xInvC N WTID 35.26 6.75 6 8.03 69 8.51 7.39 +.24 -47.5 VelDlyIn n N EXIV 61.00 26.21 13 35.50 130 38.83 34.50 -.70 -26.6tVelLngVS n N EVIX 23.61 8.27 8.27 0 8.27 8.27 -.89 -31.0sUBS FILCG N FBGX 284.26 161.21 2 277.61 15 284.26 277.28 -.04 +22.2 UBS2xSPDiv N SDYL 3.40e 3.9 91.38 59.18 0 86.27 3 88.76 86.27 -.68 +.9 UBS Grp N UBS .69e 4.4 20.89 14.89 2469 15.61 11326 16.17 15.55 -.56 -15.1 UDR N UDR 1.29 3.3 24 40.33 32.88 1421 38.59 5635 39.46 38.56 -.54 +.2sUFP Tch Q UFPT 26 37.05 25.88 1 34.90 42 37.05 32.92 +1.25 +25.5sUGI Corp N UGI 1.04 1.9 12 54.74 42.51 425 54.29 3668 55.00 52.90 +1.45 +15.6 UMB Fn Q UMBF 1.16 1.6 19 82.14 62.27 117 74.56 740 75.11 73.47 +.58 +3.7 UMH Prop N UMH .72 4.7 30 16.58 11.38 84 15.37 652 16.25 15.09 +.14 +3.2 UMH pfB N UMHpB 2.00 7.4 28.10 25.92 0 27.00 14 27.10 26.78 -.03 -1.2 UMH pfC N UMHpC 1.69 6.4 28.46 24.56 26.25 9 26.26 25.35 +.25 -3.4 UQM Tech A UQM 1.79 .71 116 1.03 590 1.09 .95 +.02 -25.7 USEcology Q ECOL .72 1.0 39 73.10 44.50 60 69.40 465 70.33 65.30 +4.95 +36.1 US FdsHl n N USFD 21 40.92 25.43 3028 32.74 21027 33.82 32.55 -.33 +2.5 USGlobInv Q GROW .03 1.8 7.49 1.25 81 1.63 379 1.74 1.59 +.02 -58.2sUSPhysTh N USPH .92 .8 57 118.75 56.50 65 112.00 288 118.75 110.00 -2.75 +55.1 US Silica N SLCA .25 1.0 33 38.70 23.11 1202 25.78 7013 25.91 24.58 +.62 -20.8 USA Cmp N USAC 2.10 12.1 19.33 14.55 458 17.37 1777 17.57 16.40 +.88 +5.0 USA Tc pf Q USATP 27.82 20.75 25.90 1 26.00 25.90 +.40 +3.0sUSA Tech h Q USAT 15.70 4.90 435 15.65 1790 15.79 14.40 +.95 +60.5 USA Trk Q USAK 29.15 7.98 51 22.62 237 22.72 21.39 +.87 +24.8 Usaa USA Vl N ULVM 55.24 48.81 0 53.27 12 53.33 52.93 +.52 +2.4sUsaa SCVal N USVM 56.18 47.00 1 56.03 16 56.18 55.61 +.56 +10.4 USAA IntlVl N UIVM 55.54 47.64 2 47.91 8 49.22 47.89 -.94 -6.9tUsaa EMVl N UEVM 56.13 45.42 2 45.19 9 46.45 45.19 -1.08 -12.0 Usaa STrBd N USTB 54.88 49.34 0 49.55 7 49.55 49.49 +.06 -1.1 Usaa IntBd N UITB 50.30 48.09 0 48.71 6 48.71 48.46 +.30 -2.9 USANA s N USNA 30 137.95 52.80 194 129.75 1330 132.25 128.65 -1.05 +75.2 USCF Oil n N USOU 80.79 22.66 8 62.31 63 68.30 58.80 -2.84 +44.9 USCF ShOil N USOD 26.29 4.69 3 5.71 51 6.01 5.22 +.09 -49.6 USCF shpei N BUY 28.70 23.45 0 28.03 2 28.34 27.66 +.51 +10.7 USCF shpen N BUYN 28.15 23.45 0 27.25 0 27.25 27.25 -.64 +5.2 USD Ptrs N USDP 1.42f 13.9 12.00 9.00 54 10.20 335 10.43 10.10 +.16 -9.3sUSG N USG 24 43.47 25.60 528 43.03 3000 43.47 43.03 -.25 +11.6 UTStarcm Q UTSI 14 6.51 2.00 20 3.68 215 3.70 3.35 -.10 -34.6 Ubiquiti Q UBNT .17 .2 22 89.99 47.78 149 81.41 1313 85.86 79.55 -3.20 +14.6 UltaBeauty Q ULTA 25 261.40 187.96 586 236.52 3063 239.89 230.56 +1.50 +5.7 UltimSoft Q ULTI 297.93 181.59 356 284.19 1708 288.09 280.11 +1.20 +30.2 UltraClean Q UCTT 6 34.59 13.12 528 13.92 2883 14.92 13.78 -.84 -39.7tUltPetro n Q UPL 10.18 1.08 4589 1.17 29936 1.75 1.08 -.53 -87.1 Ultragenyx Q RARE 87.33 41.67 248 76.20 2363 78.31 69.73 +4.40 +64.3 Ultralife Q ULBI 28 10.95 5.80 8 10.00 139 10.10 9.70 +.35 +52.7 Ultrapar N UGP .55e 5.1 26.48 10.57 879 10.67 4007 12.59 10.63 -1.31 -53.1 Umpqua Q UMPQ .80 3.8 16 24.89 16.77 998 21.30 4760 21.61 21.09 -.04 +2.4 UndrArm s N UAA 36 24.70 11.40 3240 20.63 18259 20.84 19.39 +.95 +43.0 UnAr C wi N UA 22.68 10.36 1468 19.14 9468 19.27 18.11 +.76 +43.7 UniQure Q QURE 40.99 7.52 235 35.31 1742 35.42 29.71 +5.27 +80.2 UnicoA Q UNAM 11.30 6.80 7.05 4 7.40 6.85 -.20 -17.5 Unifi N UFI 15 39.21 28.97 46 32.40 342 33.62 31.50 +.46 -9.7 UniFirst N UNF .45f .2 24 193.05 135.95 56 186.05 244 191.05 185.80 -2.10 +12.8 UnilevNV N UN 1.43e 2.6 61.62 51.56 1091 55.99 4164 57.68 55.84 -1.25 -.6 Unilever N UL 1.48e 2.7 60.13 50.74 1060 55.64 3136 57.22 55.51 -1.13 +.5 UnionAc un N LTN/U 10.35 10.00 10.30 10 10.30 10.30 +2.6 UnionBkVA Q UBSH .92f 2.3 23 42.74 30.45 187 40.79 715 41.20 40.07 +.22 +12.8 UnionBkVT Q UNB 1.20 2.3 25 55.00 40.05 1 52.40 8 53.50 52.40 -.45 -1.0 UnionPac N UNP 3.20f 2.1 10 151.50 101.90 2258 148.84 12927 150.84 147.46 -.94 +11.0 UniqueF n A UFAB .60 7.2 10 9.70 7.05 8 8.31 52 8.60 8.05 +.14 +12.0sUnisys N UIS 16.35 6.90 724 15.80 4798 16.35 15.23 +.35 +93.9 Unit N UNT 14 28.68 15.29 371 26.03 1821 26.10 23.17 +2.29 +18.3 UnBnOH Q UBCP .52 3.9 19 14.00 11.55 13.50 3 13.50 13.11 +.40 +1.9 UtdBOH Q UBOH .48 2.1 13 24.00 20.35 0 23.32 6 23.45 23.10 +.25 +5.1 UBSI Q UBSI 1.36 3.6 23 38.80 31.70 230 38.30 1497 38.65 37.63 +.45 +10.2 UtdCmtyBc Q UCBA .40 1.4 28.85 18.20 0 27.60 12 27.75 27.53 +.05 +34.3 UtdCmBks Q UCBI .60f 2.0 18 34.18 24.47 273 30.68 1613 31.25 30.39 -.16 +9.0 UCmntyFn Q UCFC .28f 2.7 17 11.98 8.55 143 10.42 733 10.58 10.31 +.02 +14.1sUtdContl N UAL 12 83.66 56.51 2354 81.72 12361 83.66 80.65 +.38 +21.2 UtdFnBcp Q UBNK .48 2.7 16 19.35 15.47 156 17.72 664 17.87 17.33 +.31 +.5 UtdFire Q UFCS 1.24f 2.5 31 61.56 38.95 73 49.41 557 57.29 42.65 -7.59 +8.4 UtdInsur Q UIHC .24 1.2 22.23 13.60 111 20.83 385 21.98 20.61 -.38 +20.8 UtdMicro N UMC .09e 3.2 3.14 2.25 1076 2.82 5763 2.89 2.79 -.01 +18.0 UtdNtrlF Q UNFI 10 52.69 31.84 466 33.97 3123 34.94 33.80 -.04 -31.1 UPS B N UPS 3.64 3.1 20 135.53 101.45 2341 119.27 10322 121.85 118.64 +.12 +.1 UtdRentals N URI 8 190.74 106.52 703 148.59 4494 154.30 147.30 +.18 -13.6 USecBcCA Q UBFO .36 3.3 23 11.65 8.45 3 10.80 24 10.90 10.51 -.05 -1.8 USNatGas N UNL 10.28 8.54 1 9.52 3 9.54 9.31 +.24 +3.7 US12MoOil N USL 25.74 16.68 17 24.45 103 25.01 24.03 -.12 +16.9sUSAntimny A UAMY .79 .20 52 .59 1032 .79 .55 -.04 +84.4 US Bancrp N USB 1.20 2.3 14 58.50 48.49 5491 53.10 24913 53.79 52.75 +.19 -.9 US Bcp pfA N USBpA 35.49e 3.9 935.00 873.48 0 917.00 1 917.00 917.00 -1.00 +3.3 US Bcp pfH N USBpH .89e 3.8 24.22 21.61 13 23.55 120 23.72 23.46 -.16 +4.3 US Bcp pfM N USBpM 1.63 5.8 29.43 27.24 83 27.81 293 27.97 27.67 -.11 -1.5 US Bcp pfO N USBpO 1.29 5.2 26.30 23.95 24 24.99 247 25.14 24.77 -.04 -1.1 US Brent N BNO 22.42 13.26 164 20.44 1143 20.96 20.10 -.12 +12.9sUS Cellular N USM 56 43.65 32.06 219 42.83 1497 43.73 37.53 +5.44 +13.8 US Cellu60 N UZA 1.74 6.9 26.25 23.80 4 25.40 24 25.40 25.16 +.23 +.6 US Cellu 63 N UZB 1.81 7.0 26.95 24.46 9 25.72 48 25.87 25.64 -.02 US Cell64 N UZC 1.81 6.9 27.40 24.55 4 26.15 74 26.19 25.73 +.40 +.9 USCmdtyFd N USCI 45.44 39.05 51 41.50 457 42.13 41.47 -.15 -2.4 USDslHtOil N UHN 21.76 14.75 20.05 16 20.60 20.05 -.16 +3.7 US Engy rs Q USEG 1.96 .69 21 1.07 350 1.20 1.05 -.10 -28.7 US GasFd N UGA 36.45 25.23 6 33.31 44 34.38 32.63 -.50 +4.6 USCoppFd N CPER 21.26 17.01 10 17.32 23 17.63 17.22 -.09 -17.8 USAgriFd N USAG 18.21 15.55 0 15.93 0 15.93 15.93 -.24 -3.5 USLime Q USLM .54 .7 22 101.40 70.56 2 76.15 9 79.43 76.08 -2.20 -1.2 US NGas rs N UNG 27.92 20.40 1394 24.13 10784 24.28 23.31 +.79 US OilFd N USO 15.25 9.34 18041 14.08 96880 14.54 13.80 -.19 +17.2 US ShrtOil N DNO 73.75 43.86 1 47.31 21 48.10 46.00 +.50 -16.7 USSteel N X .20 .7 17 47.64 22.94 14264 29.97 54751 32.09 29.40 -2.33 -14.8 UtdTech N UTX 2.80 2.1 23 139.24 109.10 2393 133.10 12038 136.58 132.29 -.79 +4.3 UtdTherap Q UTHR 8 152.55 100.57 327 126.58 2880 129.00 122.20 -.49 -14.4 UtdGrdian Q UG 1.50e 8.0 28 21.33 15.00 2 18.77 21 19.20 18.70 -.06 +1.4sUtdhlthGp N UNH 3.60 1.4 23 263.02 186.00 1619 260.36 9412 263.02 255.47 +3.14 +18.1 UnitGrp Q UNIT 2.40 12.8 48 23.42 13.81 2792 18.80 9592 19.01 17.81 +.52 +5.7 UNITIL N UTL 1.46 2.9 26 53.07 40.92 21 49.61 114 50.55 48.57 -.60 +8.7 UnityBcp Q UNTY .28f 1.2 15 25.50 16.15 1 23.75 21 23.95 23.35 +.20 +20.3 UnityBio n Q UBX 20.48 12.75 95 15.75 157 16.50 15.15 +.47 -5.4 Univar n N UNVR 51 31.95 25.54 802 26.90 3608 27.93 26.67 -.26 -13.1 UnvslCp N UVV 3.00f 5.3 8 71.60 45.95 322 56.20 1714 69.40 55.75 -11.70 +7.0 UnivDisp Q OLED .24 .2 70 209.00 78.75 4420 114.85 8892 118.35 99.83 +14.00 -33.5 UnvElc Q UEIC 15 67.44 26.97 87 42.15 762 44.80 41.85 -2.80 -10.8 UnivFor s Q UFPI .35e 1.0 16 39.58 25.93 160 36.82 931 37.16 36.21 +.24 -2.1 UnvHR N UHT 2.64 3.8 40 78.61 53.00 15 68.98 131 69.49 67.77 +1.08 -8.2 UnivHlthS N UHS .40 .3 16 128.15 95.26 696 124.41 3212 125.47 122.49 +.22 +9.8 Univ Insur N UVE .64a 1.4 15 45.90 15.08 107 45.25 1172 45.50 43.50 +.55 +65.4sUnvLogist Q ULH .42 1.2 26 36.05 14.05 87 35.55 491 36.05 33.85 +1.40 +49.7 UnvSecInst A UUU 3.50 1.05 80 1.55 3655 2.65 1.45 -.25 -8.8 UnvStainls Q USAP 64 31.20 17.30 39 28.19 398 30.20 27.84 -1.26 +31.6 UnivTInst N UTI .08 3.0 3.75 2.21 23 2.70 114 3.34 2.70 -.51 +12.5 UnivstPa Q UVSP .80 2.9 16 32.35 26.61 120 27.45 635 27.90 27.40 -.10 -2.1tUnumGrp N UNM 1.04f 3.0 1 58.73 35.33 1937 35.18 9149 36.90 34.57 -1.26 -35.9sUnumTh n Q UMRX 17.66 10.15 677 15.72 2921 17.66 14.42 +.29 +41.5sUplandSoft Q UPLD 37.44 18.52 134 34.62 1337 37.44 32.20 +2.51 +59.8sUr-Energy A URG 71 .91 .50 1279 .71 22383 .91 .70 -.13 +4.4 UraniumEn A UEC 2.00 .96 618 1.71 5721 1.89 1.71 -.06 -3.4 UrbnEdg n N UE .88 4.0 26 26.19 19.51 444 21.76 3462 22.95 21.71 -1.09 -14.6 UrbanOne Q UONE 4.85 1.25 28 2.62 516 3.60 2.40 +.37 +41.6 UrbanOnD Q UONEK 2.40 1.35 14 2.20 85 2.35 2.05 +.15 +25.7sUrbanOut Q URBN 25 48.24 16.68 1714 48.28 7228 48.94 44.56 +3.57 +37.7 UrogenP n Q URGN 69.57 17.10 45 46.88 221 47.31 43.73 +1.87 +26.0 UrstdBid N UBP 1.06f 6.0 35 18.92 15.36 1 17.62 12 18.10 17.25 +.21 +4.0 UrsBidA N UBA 1.08f 4.9 29 23.94 17.20 43 22.06 300 22.45 21.80 -.27 +1.5 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 1 25.06 11 25.17 25.04 -.12 -4.7 UrstBid pfH N UBPpH 1.56 6.3 26.88 22.97 2 24.57 7 24.82 24.45 -.18 -6.0 UtahMed Q UTMD 1.08 1.2 117.65 69.25 13 91.10 80 97.65 90.05 -5.35 +11.9 Uxin Ltd n Q UXIN 10.49 5.08 286 6.57 2039 7.08 6.22 -.31 -32.1V -:tVBI Vac n Q VBIV 5.10 1.85 95 1.91 1464 2.18 1.85 -.16 -55.3 VEON Q VEON .29e 10.4 4.47 2.20 4024 2.80 12684 3.05 2.72 -.20 -27.1sVF Corp N VFC 1.84 1.9 51 95.96 60.01 2671 96.29 10707 97.00 91.93 +3.85 +30.1 VICI Pr n N VICI .64 3.2 21.33 17.58 913 20.15 9268 20.34 19.53 +.61 -3.5 VOC EnTr N VOC .47e 8.1 12 6.66 3.15 114 5.81 260 6.02 5.36 +.40 -1.9 VOXX Intl Q VOXX 5 8.85 4.64 68 5.60 282 5.60 5.11 +.40 tVSE Corp s Q VSEC .32f .8 15 59.90 40.30 19 39.84 77 42.30 39.51 -1.08 -17.7 VaalcoE N EGY 3.38 .68 605 2.65 9187 3.10 2.00 -.37 +280.2stVaccinex n Q VCNX 12.00 10.59 136 11.50 824 12.00 10.28 +1.1sVailRsrt N MTN 5.88 2.0 30 291.70 200.68 134 287.97 872 291.70 282.40 +5.03 +35.5 Vale SA N VALE .29e 2.2 13 15.24 9.53 29486 13.39 97677 14.44 13.15 -.80 +9.5 Valerits hn Q VLRX 6.79 1.19 356 1.51 1773 1.63 1.38 +.02 -47.0 ValeroE N VLO 3.20 2.8 31 126.98 64.22 2055 115.37 11424 117.78 113.82 +.79 +25.5 ValeroEPt N VLP 2.20f 5.3 15 48.66 33.25 275 41.64 891 41.97 37.42 +4.15 -6.4 Valhi N VHI .08 1.6 46 9.24 2.13 142 5.03 851 5.27 4.77 -.09 -18.5 Validus pfA N VRpA 26.32 24.12 10 25.35 51 25.62 25.31 -.14 -2.2 Validus pfB N VRpB 26.23 24.15 6 25.22 53 25.33 25.16 -.00 -1.6 VlyNBcp N VLY .44 3.8 20 13.38 10.61 1028 11.69 6028 11.87 11.52 +.03 +4.2 VlyNBc pfA N VLYpA 1.56 5.9 29.24 25.83 9 26.39 52 26.42 26.27 +.02 -4.9 VlyBcp pfB N VLYpB 28.11 24.99 5 25.63 14 25.98 25.63 -.07 -3.1 Valmont N VMI 1.50 1.1 22 176.35 135.40 98 139.60 448 144.00 139.00 -1.60 -15.8 ValueLine Q VALU .76 3.2 22 25.14 13.26 2 23.80 7 23.80 21.19 +.49 +23.0 Valvoline n N VVV .30 1.4 25.63 19.86 778 21.10 6305 21.92 21.06 -.13 -15.8tVanEMGold N OUNZ 13.44 11.87 19 11.90 352 11.96 11.87 -.04 -7.4tVanEGold N GDX .06e .3 25.58 20.60 34584 20.56 145954 21.09 20.51 -.60 -11.5 VnE LgFl n N LFEQ 28.49 24.56 5 27.53 20 27.96 27.53 -.06 +4.6 VanE Grn n N GRNB 27.50 24.66 1 25.69 7 25.92 25.69 -.18 -4.8 VnEkSteel N SLX .40e .9 51.92 39.22 50 44.85 82 47.44 44.46 -2.09 -2.2 VnEkHiIn rs N YMLP 25.49 20.51 3 23.30 22 23.35 22.74 +.52 -.2 VanE Env N EVX .53e .6 98.45 77.29 1 95.60 3 96.12 95.09 +.45 +10.0tVanE EMHi N HYEM 1.57 7.0 24.95 22.68 150 22.43 1978 22.91 22.42 -.46 -8.4 VanEHiYM N HYD 1.45 4.6 31.51 30.60 215 31.40 2330 31.43 31.26 +.09 +.6 VanE ChiBd N CBON .68e 24.34 22.34 0 22.57 7 22.58 22.38 +.18 -.6 VnEkShHY N SHYD .81 3.3 25.30 24.04 21 24.48 194 24.51 24.39 +.01 +1.2tVnEkRus N RSX .01e .1 24.33 19.73 25457 19.58 67137 21.40 19.53 -1.63 -7.7 VanE BDC N BIZD 1.47e 8.6 18.09 15.39 40 17.12 295 17.37 17.12 -.11 +3.1 VEckPfSec N PFXF 1.24e 6.4 20.20 18.60 75 19.42 449 19.50 19.40 -.03 -1.2 VanE FallA N ANGL 1.63e 4.7 30.39 28.56 116 28.94 811 29.04 28.94 -.01 -3.4tVanE IntHY N IHY 1.26 5.2 26.20 24.18 12 24.15 68 24.44 24.12 -.27 -5.8 VanE Reit N MORT 2.36e 7.9 25.30 21.20 15 23.84 109 24.09 23.61 -.26 -1.0 VnEkCfMun N XMPT 1.35 5.3 27.65 24.80 10 25.28 117 25.30 25.14 +.03 -5.1 VanE EmM N EMAG .92 4.5 22.45 20.25 20.41 3 20.74 20.41 -.31 -6.5 VanE IGFlt N FLTR .15e .6 25.41 25.15 135 25.30 1186 25.36 25.25 +.02 +.1tVanE EMBd N EMLC .98 5.9 19.91 16.75 10010 16.56 17939 17.25 16.49 -.65 -12.8 VanEAltEn N GEX 1.07e 1.8 64.75 56.84 2 60.89 30 62.08 60.52 -.16 -.4 VEckMun N PRB .15e .6 24.68 24.08 24.27 10 24.37 24.26 -.02 -.1 VnEkSMu N SMB .20 1.2 17.67 17.05 68 17.31 131 17.35 17.25 +.05 +.4 VanE LgMu N MLN .62 3.2 20.43 19.41 39 19.67 152 19.75 19.63 -.04 -3.2 VanEIntMu N ITM .54 2.3 24.33 23.25 197 23.54 902 23.57 23.49 -.02 -2.2 VnEkHiInInf N YMLI 1.20 8.4 14.90 11.07 5 14.23 14 14.40 13.70 +.30 +6.0 VanE GenDr N GNRX 26.68 20.60 0 25.06 2 25.66 25.06 -.29 +3.1 VanE OilR N CRAK 34.79 24.08 6 33.99 51 34.63 33.84 +10.7 V IntMoat N MOTI 36.88 32.00 5 32.59 36 33.38 32.56 -.73 -4.5 VEckNucl N NLR 1.72e 3.4 54.27 45.37 1 51.34 6 52.25 51.31 -.74 +4.6 tVanEChAMC N CNXT 37.10 25.51 6 26.64 39 26.88 25.51 +.24 -23.0 VanE Israel N ISRA .44e 1.4 33.01 27.63 6 32.00 44 32.64 31.84 -.08 +5.4 VanEWMoat N MOAT .41e .9 46.20 38.21 92 45.15 660 45.74 45.03 -.35 +6.4 VanE UncOG N FRAK .06e .4 18.24 12.59 4 16.83 155 17.32 16.63 -.12 +7.5 VnEkSemi N SMH .58e .5 114.55 84.08 8613 105.63 22140 109.36 105.16 -1.96 +8.0sVnEkRtl] N RTH 1.39e 1.3 106.10 77.47 5 105.58 39 106.10 103.58 +1.70 +15.6 VanE GenD Q GNRX 64.65 53.83 16 61.78 94 63.10 61.63 -.23 +4.2 VanE Agri N MOO 1.10e 1.7 65.86 55.35 18 63.54 210 65.00 63.38 -.75 +3.1 VEckOilSvc N OIH .47e 1.8 29.87 21.70 3525 25.48 25204 26.01 25.02 -.02 -2.2 VanE VecBi Q BBH 136.83 111.36 6 129.21 53 131.43 129.21 -.84 +3.7tVnEkRusSC N RSXJ .81e 2.5 44.21 32.91 11 32.04 47 34.81 31.80 -2.63 -21.8tVEckVcREr N REMX .50a 2.4 32.97 20.51 29 20.41 263 21.00 20.36 -.77 -32.2tVEckChina N PEK 1.41e 1.3 54.26 37.58 10 38.77 48 39.50 37.58 +.47 -19.7 VnEkIndSC N SCIF .57e 1.1 72.57 46.05 14 49.70 122 51.29 49.70 -1.67 -26.7 VanE Egyp N EGPT 40.97 26.30 13 33.71 29 34.32 33.08 -.45 +3.1 VEckPoland N PLND .29e 1.7 21.80 15.47 7 16.61 9 17.48 16.61 -.67 -15.9 VanE JrGld N GDXJ 37.76 29.84 9790 30.60 42420 31.42 30.52 -.86 -10.3 VanE Coal N KOL .13 .8 18.49 14.26 35 16.06 127 16.48 15.97 -.15 +.2 VnEk Viet N VNM .32e 2.0 20.50 14.03 337 16.15 599 16.50 16.09 -.17 -9.7 VanEBrzSC N BRF 26.12 17.34 38 18.44 138 20.05 18.35 -1.48 -21.4 VanEIndo N IDX .25e 1.2 26.90 19.96 46 21.66 88 22.28 21.56 -.17 -12.8 VanENatRs N HAP .64e 1.7 39.67 33.38 4 36.69 39 37.68 36.67 -.56 -1.2 VanE VAfr N AFK .53e 2.3 27.39 22.53 12 22.81 23 24.07 22.63 -.55 -8.2 VanE Gam N BJK 1.07e 2.5 50.35 38.99 5 43.35 91 44.25 43.26 -.48 -7.1sVandaPhm Q VNDA 23.35 11.90 489 21.65 2683 23.35 20.55 +.75 +42.4 VangLTBd N BLV 3.92e 4.2 95.98 86.51 90 88.73 460 88.88 87.94 +.37 -6.7 VangIntBd N BIV 2.17a 2.7 85.85 79.91 2505 81.03 4397 81.15 80.64 +.25 -3.3 VangSTBd N BSV 1.08e 1.2 80.25 77.83 1829 78.15 7153 78.21 78.04 +.06 -1.2 VangTotBd N BND 2.06e 2.3 82.71 78.30 2415 79.18 11091 79.25 78.84 +.22 -2.9 VangExDur N EDV 4.81e 3.1 123.85 107.64 41 113.74 117 114.08 110.98 +1.90 -6.0 VangMegG N MGK 1.33e 1.1 125.59 100.95 95 123.90 474 125.19 123.57 +.03 +11.3 VangMegV N MGV 1.53e 2.0 81.59 69.09 45 78.38 359 79.24 78.16 -.20 +2.5 VanHiDvY N VYM 2.10e 2.4 90.93 77.84 574 86.08 3661 87.10 85.85 -.56 +.5 VangIntHi Q VYMI 2.17e 3.5 72.32 61.20 152 62.41 339 64.09 62.30 -1.36 -6.9 VangIntDiv Q VIGI 1.15e 1.8 70.39 62.04 63 64.83 213 66.36 64.75 -1.15 -2.2 VangEMGv Q VWOB 2.82 3.8 81.69 74.51 230 75.00 576 76.01 74.95 -.97 -6.6sVangEMI N VXF 1.13e .9 122.43 99.37 207 121.41 1135 122.43 120.58 +.71 +8.7 VangGrth N VUG 1.38e .9 157.81 127.70 564 155.81 2725 157.37 155.41 +.15 +10.8 VangLgCp N VV 1.84e 1.4 131.68 111.05 1604 130.26 2130 131.52 129.89 -.13 +6.3 VangMidC N VO 1.76e 1.1 164.17 140.54 442 161.86 1302 163.54 161.54 -.27 +4.6sVangSmCp N VB 1.63e 1.0 161.74 131.25 316 160.47 1704 161.74 159.52 +.70 +8.6 VangSCG N VBK 1.19e .7 183.70 141.75 107 181.61 657 182.75 179.49 +2.15 +12.9sVangSCV N VBR 1.96e 1.4 141.17 118.55 158 139.60 942 141.17 139.27 -.03 +5.1sVangTSM N VTI 2.17e 1.5 147.68 123.79 1854 146.25 8693 147.68 145.94 -.02 +6.6 VangValu N VTV 2.05e 1.9 113.46 96.02 1794 108.78 5639 109.99 108.45 -.35 +2.3 VangSP500 N VOO 3.81e 1.5 263.37 222.12 2395 260.12 9502 262.78 259.43 -.54 +6.0 VangMCVal N VOE 1.76e 1.6 117.97 101.45 157 113.00 1492 114.38 112.81 -.82 +1.3 VangMCGr N VOT .82e .6 140.54 115.92 79 138.56 406 139.76 137.84 +.68 +8.5 VangREIT N VNQ 3.08e 3.8 86.14 72.05 4524 81.75 18363 83.38 81.60 -1.33 -1.5 VangDivAp N VIG 1.82e 1.7 108.99 91.60 395 106.16 2355 107.21 105.91 -.22 +4.0 V exUSRE Q VNQI 2.86e 5.0 65.20 57.16 272 57.36 2951 58.50 57.21 -.73 -5.2 VangAllWld N VSS 2.83e 2.5 127.14 109.54 176 113.31 1062 115.90 113.14 -2.31 -5.0 VangTotW A VT 1.53e 2.0 78.12 68.16 78.12 +5.2 VangAllW N VEU 1.34e 2.6 58.90 50.83 1881 51.72 8527 53.11 51.61 -1.11 -5.5 VangEmg N VWO 1.10e 2.6 50.99 41.03 18476 42.36 57699 43.61 42.21 -.96 -7.7 VangPacif N VPL 1.37e 2.0 77.96 66.43 106 69.08 2493 70.48 68.92 -1.04 -5.2 VangEur N VGK 1.71e 3.1 63.60 55.18 3194 55.85 12552 57.55 55.73 -1.41 -5.6 VangTEBd N VTEB .28e 52.07 50.36 281 50.94 2228 50.95 50.81 +.07 -1.4sVang500Gr N VOOG 1.62e 1.1 154.95 124.00 56 153.27 258 154.95 152.94 +.14 +11.9 Van500Val N VOOV 2.01e 1.8 116.72 99.89 12 110.06 79 111.46 109.96 -.53 +.1 VanSC600V N VIOV 1.66e 1.1 146.90 114.49 16 145.24 52 146.07 144.26 +.99 +9.8sVanSC600G N VIOG 1.13e .7 172.84 128.05 11 171.69 148 172.84 170.00 +1.40 +17.7sVangSC600 N VIOO 1.19e .7 160.02 121.82 32 159.22 151 160.02 157.81 +1.28 +14.3sVanMC400V N IVOV 1.50e 1.2 128.99 109.00 9 127.40 83 128.99 127.00 -.06 +4.6 VanMC400G N IVOG 1.16e .8 144.19 118.23 29 142.35 213 144.10 142.28 -.16 +7.0sVanMC400 N IVOO 1.57e 1.2 136.38 113.66 22 134.64 91 136.38 134.36 -.22 +5.3 VanShTTr Q VGSH 1.06a 1.8 60.93 59.69 196 59.85 1056 59.86 59.74 +.08 -.7 VanSTCpB Q VCSH 1.97 2.5 80.41 77.84 1407 78.23 7979 78.26 78.12 +.06 -1.3 VanTotBd n Q VTC 2.70 3.3 88.99 80.51 3 81.37 19 81.61 80.89 -.03 -4.3sVangR3K Q VTHR 2.17e 1.7 131.73 110.90 6 130.58 17 131.73 130.46 +.05 +6.3 VanR2KGr Q VTWG .82e .5 155.90 117.80 18 153.38 61 154.28 151.06 +2.20 +13.2 VanR2KV Q VTWV 1.88e 1.6 118.35 97.33 9 116.81 27 117.37 116.27 +.93 +6.6 VangR2K Q VTWO 1.50e 1.1 136.70 107.77 36 134.70 204 135.52 133.35 +1.10 +10.1 VanR1KGr Q VONG 1.65e 1.1 155.81 123.04 41 154.35 181 155.80 153.65 +.66 +11.8 VanIntTTr Q VGIT 1.20 1.9 65.53 61.81 84 62.60 772 62.66 62.26 +.27 -2.1 VanR1KV Q VONV 2.49e 2.3 114.79 99.80 65 109.33 201 110.64 109.09 -.49 +.7sVangR1K Q VONE 2.28e 1.8 131.47 110.94 15 130.22 82 131.47 129.96 -.02 +6.3 VanMtgBSc Q VMBS 1.16 2.3 53.14 50.79 304 51.35 5664 51.40 51.16 +.14 -2.1 VanLTCpB Q VCLT 3.66 4.1 96.52 86.70 279 88.33 2769 88.98 88.05 -.44 -7.7 VanLTTrs Q VGLT 2.07 2.8 79.71 71.47 54 74.19 337 74.40 72.94 +.91 -4.9 VanIntCpB Q VCIT 2.88 3.4 88.76 82.81 983 83.93 6596 84.04 83.69 +.12 -4.0 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 364 48.89 2216 48.91 48.75 +.08 +.1 VangFTSE N VEA 1.10e 2.6 47.89 41.73 10334 42.61 34539 43.72 42.51 -.85 -5.0 VanTIntBd Q BNDX .58a 1.1 55.28 53.84 889 54.73 4151 54.79 54.57 +.16 +.7 VanTIntStk Q VXUS 1.54e 2.9 61.17 52.81 844 53.83 2920 55.21 53.69 -1.11 -5.2sVangCnD N VCR 2.03e 1.2 176.97 138.69 56 175.30 496 176.97 172.89 +2.07 +12.4 VangCnS N VDC 3.69e 2.7 151.29 126.78 81 138.41 410 141.62 138.15 -2.67 -5.2 VangEngy N VDE 2.37e 2.3 109.79 83.80 130 104.01 786 105.74 102.99 -.03 +5.1 VangFncl N VFH .90e 1.3 75.48 59.92 615 70.66 1802 71.94 70.25 -.34 +.9sVanHC Etf N VHT 1.96e 1.2 171.81 144.38 165 170.29 1195 171.81 169.63 -.24 +10.5 VangIndl N VIS 2.25e 1.6 151.28 125.63 71 142.55 339 145.04 142.09 -.93 +.1sVangInfT N VGT 1.61e .8 194.77 144.77 368 192.69 1954 194.77 191.14 +1.18 +17.0 VangMat N VAW 2.12e 1.6 144.65 120.06 74 132.90 359 135.55 132.71 -1.37 -2.8 VangUtil N VPU 3.41e 2.9 125.54 104.82 92 118.27 531 119.75 117.78 -.43 +1.4 VangTel N VOX 3.14e 3.6 95.57 81.62 51 86.50 371 87.43 85.23 +1.27 -5.1 VantEng n Q VEAC 9.97 9.62 9.92 38 9.97 9.92 +2.1 VantEn un Q VEACU 10.50 9.97 10.50 +3.0 VarexImag Q VREX 43.76 27.31 482 28.29 2784 29.17 27.92 -.07 -29.6 VarianMed N VAR 85 130.29 95.23 635 111.18 2806 115.62 110.68 -3.59 Varonis Q VRNS 83.10 35.55 468 68.70 3446 69.20 62.55 +6.25 +41.5tVascuBio Q VBLT 9.05 1.60 161 1.78 893 1.85 1.60 -.08 -75.0 Vaxart rs Q VXRT 11.88 2.76 3 3.10 85 3.20 3.01 -.02 -50.2 VectoIQ n Q VTIQ 9.59 9.51 9.55 21 9.55 9.55 -.3 VectoIQ un Q VTIQU 10.10 9.97 10.06 113 10.08 10.06 +.01 +.6tVectorGp N VGR 1.60b 9.6 20 23.14 16.55 1696 16.61 9076 18.63 16.44 -1.91 -25.8sVectren N VVC 1.80 2.5 28 71.74 58.00 238 71.37 1885 71.74 71.21 -.15 +9.8 Vectrus N VEC 16 41.48 25.17 65 35.45 629 37.17 30.50 +4.68 +14.9 VedantaLtd N VEDL 1.20e 9.5 21.99 11.71 580 12.64 2727 13.44 12.56 -.46 -39.3 VeecoInst Q VECO 23.25 10.85 536 11.40 4130 12.20 11.30 -.20 -23.2 VeevaSys N VEEV 94 85.00 52.17 448 83.51 2633 84.50 78.40 +3.93 +51.1tVenatorM n N VNTR 26.90 12.52 1087 12.49 4426 13.49 12.22 -.86 -43.5 Ventas N VTR 3.16 5.5 16 69.92 46.55 1484 56.96 10069 58.77 56.84 -1.04 -5.1 VentasR 43 N VTRB 1.36 5.4 25.80 24.15 6 24.96 19 25.10 24.96 -.11 -.8sVeoneer n N VNE 53.92 41.45 373 55.01 1015 55.21 50.10 +4.96 +29.0 VBradley Q VRA 41 15.47 6.99 146 14.04 1003 14.55 13.16 +.64 +15.3sVeracyte Q VCYT 12.07 5.23 209 12.00 1612 12.10 10.80 +.84 +83.8sVerastem Q VSTM 9.14 2.77 3499 8.14 14342 9.14 7.42 +.35 +165.1 Vereit N VER .55 7.3 8.75 6.52 8767 7.55 43860 7.73 7.54 -.14 -3.1 Vereit pf N VERpF 1.68 6.6 26.25 24.43 20 25.31 108 25.54 25.30 -.16 -1.0 VeriFone N PAY 32 23.14 14.90 2238 23.01 8466 23.02 22.91 +.10 +29.9 Vericel Q VCEL 14.75 3.00 1139 12.90 7619 13.20 10.05 +2.75 +136.7 VerintSys Q VRNT 49.10 37.10 119 46.90 743 47.10 46.00 +.80 +12.1 Verisign Q VRSN 40 159.11 97.15 638 152.92 3083 154.65 150.72 +1.92 +33.6sVerisk Q VRSK 40 118.13 78.97 438 116.95 3037 118.13 113.48 +2.56 +21.8 Veritex Q VBTX 22 33.08 23.84 207 30.50 717 31.05 30.46 -.38 +10.5sVeritiv N VRTV 40.75 20.35 144 44.40 317 47.10 37.40 +5.60 +53.6 Veritone n Q VERI 74.92 7.76 95 14.68 480 15.16 13.86 +.74 -36.7 VerizonCm N VZ 2.36 4.5 7 54.77 43.97 7960 52.47 48267 53.27 51.76 +.20 -.9 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 19 25.77 73 25.84 25.75 -.01 -2.3 VermilnE g N VET 2.03 40.59 30.18 148 32.22 547 34.05 31.93 -1.29 -11.3tVermillion Q VRML 2.10 .54 190 .55 504 .69 .52 -.08 -71.5 VeronaPh n Q VRNA 25.55 10.44 5 13.90 16 14.42 12.70 +.68 +17.1 Verrica n Q VRCA 23.29 13.23 67 15.10 430 15.55 13.42 +1.16 -13.7 Versartis Q VSAR 22.10 1.35 130 1.73 478 1.85 1.65 -.03 -21.6sVerso Cp N VRS 25.72 3.82 505 26.21 2075 26.55 22.29 +4.20 +49.2 Versum N VSM .24f .6 42.74 33.06 398 37.26 2980 39.12 36.63 -1.94 -1.6 VertexEn Q VTNR 1.50 .65 43 1.24 954 1.38 1.11 +.13 +30.5 VertxPh Q VRTX 183.39 136.50 514 174.82 4480 178.40 173.26 +.28 +16.7 Veru Inc Q VERU 3.00 .90 38 2.18 647 2.30 1.90 +.24 +91.2 ViaSat Q VSAT 80.26 57.75 3158 59.52 4873 72.25 59.16 -10.15 -20.5 ViacomA Q VIA .80 2.2 8 42.55 28.20 53 35.85 283 36.35 33.40 +2.20 +2.7 ViacomB Q VIAB .80 2.6 6 35.55 22.13 2271 30.34 16988 31.16 28.42 +1.25 -1.5 ViadCorp N VVI .40 .7 29 61.85 49.20 49 59.35 283 59.85 56.10 +2.80 +7.1 Viavi Q VIAV 31 11.17 8.34 2502 10.61 8319 10.62 10.06 +.57 +21.4 Vical rs Q VICL 3.70 1.02 236 1.34 452 1.41 1.25 -.01 -26.8sVicor Q VICR 64.50 16.30 227 62.65 1396 64.50 59.05 +3.95 +199.8sVicMultiF n Q VSMV 29.29 24.92 4 29.18 7 29.29 29.15 +.08 +5.8 Vict500VW Q CFA .44e .9 52.01 43.63 27 51.12 403 51.57 50.99 +.04 +4.8 VictDisEnV Q CSF .38e .8 49.61 39.59 7 49.08 39 49.37 48.44 +.53 +8.7 Vict500EV Q CFO .47e .9 52.03 43.52 37 51.09 459 51.54 50.95 +.06 +4.7 VicEM Hi n Q CEY 28.35 23.66 1 24.03 6 24.71 24.03 -.71 -8.0 VictDevVol Q CIZ .01j 39.92 32.97 25 33.69 74 34.51 33.44 -.46 -4.0 VictIncEV Q CDC 1.09e 2.3 48.81 43.05 24 47.33 200 47.61 47.25 -.06 +1.9sVictSCVol Q CSA .16e 50.31 40.61 1 50.16 14 50.31 49.81 +.55 +8.9 VictIntlVol Q CIL .15e 46.94 38.16 1 39.10 4 40.09 39.06 -.87 -3.8 VicEmMkt Q CEZ 31.99 26.23 1 27.28 3 27.95 27.11 -.45 -8.0 VictLCHiDv Q CDL .44e 47.44 41.96 10 46.03 41 46.37 45.99 -.14 +1.6sVictSCHiD N CSB .60e 47.74 39.13 8 47.50 12 47.74 47.37 +.22 +6.5 VictIntHiD Q CID .33e 38.00 33.58 2 33.77 9 34.54 33.77 -.70 -6.7 VictCap n Q VCTR 13.50 8.91 63 10.06 491 10.50 9.60 +.29 -13.3 ViewRay n Q VRAY 13.21 5.11 1857 9.89 8718 11.03 9.71 -1.16 +6.8 VikingTh n Q VKTX 13.43 .91 2824 10.36 7364 10.73 9.70 +.11 +155.2 VillagB&T Q VBFC 54 34.45 26.90 34.44 0 34.44 34.44 -.01 +12.4 VillSupMkt Q VLGEA 1.00 3.7 15 31.49 21.95 8 27.16 114 28.02 26.83 +.10 +18.4 VinceHlg rs N VNCE 6 21.08 3.20 56 19.77 238 20.05 17.50 +1.98 +219.4sViperEnPt Q VNOM 2.40e 6.5 42 38.38 15.68 1066 37.09 5202 38.38 35.68 +2.05 +59.0 Vipshop N VIPS 8 19.14 7.79 7298 9.14 28707 9.38 8.95 -.24 -22.0 VirTra n Q VTSI 7.36 4.14 6 4.87 33 4.92 4.79 +.01 -22.7 Virco Q VIRC .06 1.2 6.05 3.95 3 4.90 15 5.08 4.85 -.15 -3.0 VirnetX A VHC 8.75 2.10 174 3.00 915 3.10 2.85 +.20 -18.9 VirtuFin n Q VIRT .96 4.5 11 37.85 13.10 1206 21.10 5100 21.35 19.85 +1.00 +15.3 VirDynCr n N BLHY 25.49 24.24 5 24.63 50 24.71 24.56 -.03 -.7 ZweigTR N ZTR .97 8.2 14.18 10.74 109 11.89 607 12.11 11.86 +.11 -11.3 VirtGblMSc N VGI 1.87 14.0 19.46 13.22 111 13.41 358 13.67 13.34 -.01 -23.3 VirtusInv Q VRTS 1.80 1.4 16 138.03 103.81 65 129.55 206 132.80 126.29 +2.05 +12.6 VirtusIn pf Q VRTSP 1.81 1.7 114.06 96.13 11 108.90 24 110.31 107.23 +3.35 +7.9 Virtusa Q VRTU 55.68 31.74 153 52.64 914 55.67 51.14 +.26 +19.4 Visa s N V .84 .6 46 143.14 99.43 6522 139.73 33673 141.24 139.05 -.09 +22.5 VishayInt N VSH .34f 1.5 26.50 16.65 2853 23.20 12767 25.80 22.90 -1.65 +11.8sVishayPrc N VPG 41 44.60 16.55 120 44.25 709 44.80 37.30 +3.45 +75.9 VistaGold A VGZ .92 .56 126 .63 654 .64 .56 +.05 -10.0 VistaOutd n N VSTO 25.07 12.36 687 18.35 3460 19.41 15.97 +2.36 +25.9 VistaGn n Q VTGN 2.65 .69 97 1.28 492 1.30 1.24 +.01 +15.0 Visteon s Q VC 23 140.64 102.37 779 116.05 3651 122.07 115.73 -1.37 -7.3 VistraEn n N VST 24.81 16.69 5373 22.78 22852 23.75 22.62 +.16 +24.3sVitalThera Q VTL 9.55 2.55 261 9.40 2803 9.75 8.20 +1.30 +58.0sVitaminSh N VSI 13 11.15 2.95 947 11.85 5191 11.95 8.05 +3.20 +169.3 ViveveMd n Q VIVE 7.33 1.60 237 2.60 772 2.70 2.30 +.02 -47.7sVivintSolar N VSLR 21 6.15 2.70 367 5.40 2989 6.15 5.20 -.15 +33.3 Vivopwr n Q VVPR 6.69 1.02 19 1.40 232 1.72 1.30 -.04 -51.7 Vivus Q VVUS 3 1.05 .33 144 .65 1742 .71 .62 -.03 +29.2 VMware N VMW 41 165.00 91.37 508 153.21 3397 154.49 149.82 +3.76 +22.3 VoceraCm N VCRA 33.17 22.43 98 31.32 809 32.01 30.92 +.42 +3.6 Vodafone Q VOD 1.82e 7.7 32.75 23.23 5321 23.70 15830 24.56 23.49 -.65 -25.7 VolarisAv N VLRS 13.68 4.87 696 7.14 2704 7.48 7.06 -.12 -11.0 VolitionRX A VNRX 4.00 1.44 96 1.69 600 1.98 1.68 -.04 -42.5 VoltInfoSci A VISI 4.90 2.16 16 3.60 40 3.85 3.60 -.20 -5.3sVonage N VG 13.87 7.49 1144 13.66 7173 13.90 13.20 -.07 +34.3 Vornado N VNO 2.52 3.5 26 80.30 64.14 776 72.75 3499 73.46 71.89 +.74 -6.9 Vorndo pfK N VNOpK 1.43 5.6 25.93 23.64 2 25.28 35 25.45 25.08 -.02 +.1 Vorndo pfL N VNOpL 1.35 5.6 25.76 22.37 5 24.15 99 24.41 24.11 -.21 -3.0 Vornad pfM N VNOpM 1.31 5.7 25.18 21.57 8 22.84 94 23.30 22.80 -.32 -9.0 Voxeljet N VJET 6.37 3.07 40 3.53 290 3.68 3.15 +.38 -22.8tVoyaAsPcD N IAE 1.02 10.9 11.38 9.24 27 9.37 164 9.57 9.24 +.11 -10.6 VoyaEmHi N IHD .92 11.6 9.86 7.61 42 7.90 277 8.08 7.86 -11.2 VoyaFincl N VOYA .04 .1 18 55.27 35.82 1200 49.26 5621 51.32 48.71 -.66 -.4 VoyaGlAdv N IGA 1.12 9.7 11.85 10.45 14 11.59 88 11.72 11.53 +.01 +1.4 VoyaGlbDv N IGD .91 12.2 8.16 7.00 157 7.47 983 7.54 7.45 -.02 -3.6 VoyaInfra N IDE 1.46 9.8 17.66 14.25 37 14.89 281 15.07 14.63 +.27 -11.6 VoyaIntHD N IID .83 12.6 7.90 6.46 11 6.55 148 6.70 6.53 -.11 -13.1 VoyaPrRTr N PPR .29 5.9 5.32 4.93 325 4.93 1968 4.99 4.93 -.03 -2.8 VoyaNatRs N IRR .81 12.8 7.00 5.75 56 6.32 529 6.51 6.27 -.07 +1.0 VoyagerT n Q VYGR 31.91 8.10 280 18.16 2208 20.45 16.62 -1.20 +9.4 vTvThera n Q VTVT 8.40 .65 33 1.26 184 1.33 1.18 -.02 -79.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 65

A -ARC Grp ARCW 1.98 -.08 ARCAbio rs ABIO .66 -.03 ASV Hld n ASV 6.50 -.88 AbeonaTh ABEO 13.65 -.90 Abraxas AXAS 2.23 +.08 Acasti g rs ACST .51 -.03 AccelrDiag AXDX 22.25 AcerTh rs ACER 27.89 -1.93 AdamisPh ADMP 3.25 AdestoTc n IOTS 5.45 -.30 AdmaBio ADMA 6.17 -.11 Adomani n ADOM .70 -.02 AMD AMD 19.06 -.04 AehrTest h AEHR 2.34 AEtern g rs AEZS 1.94 -.08 Aethlon rs AEMD 1.15 -.05 Agenus AGEN 1.81 +.06 AgroFresh AGFS 6.70 -.16 Airgain n AIRG 11.38 +1.73 AkariTh rs AKTX 1.91 +.07 AkersBios AKER .27 +.04 Akoustis n AKTS 7.94 -.04 Albireo ALBO 31.20 -.59 AldeyraTh ALDX 7.75 +.30 All MMA n AMMA .17 +.00 AltaMesa n AMR 6.42 +.28 Amedica rs AMDA .46 +.00 AmeriHld n AMRH 1.72 +.06 AmElTech AETI 1.14 -.06 Anavex rs AVXL 2.74 -.09 AntaresP ATRS 2.90 -.07 ApollEnd rs APEN 7.75 -.05 ApolMed n AMEH 24.15 +.50 ApplRecy h ARCI .64 ApldDNA APDN 1.50 ApricusB rs APRI .28 +.01 AptoseB g APTO 3.02 -.03 AquaMetal h AQMS 2.36 +.08 AquaB Tc n AQB 2.57 +.01 Arcimoto n FUV 3.90 +.13 ArtsWay ARTW 2.80 AspenGp n ASPU 7.21 +.07 AssembBio ASMB 39.53 -.05 Astrotch rs ASTC 3.75 -.11 AsureSftw h ASUR 14.71 -1.08 Athersys ATHX 2.06 +.06 AtlAcq n ATAC 10.44 +.08 AtlAcq rt ATACR 1.05 +.05 Atomera n ATOM 5.73 -.14 AttisInd hn ATIS .39 -.00 Attunity ATTU 19.27 +.63 AutoWeb AUTO 3.75 +.15 AveThera n ATXI 4.08 +.10 AVEO Ph h AVEO 2.29 +.05 AvidBios rs CDMO 5.71 +.16 AvistaHl n AHPA 10.12 -.01 AxoGen AXGN 38.45 -.95 AytuBioSc n AYTU .27 -.04 AzurRx n AZRX 2.31 -.03B -BIO-key n BKYI 1.86 +.03 BOS Ltd BOSC 2.52 +.04 BioDlvry lf BDSI 2.88 -.03 BioLifeSol BLFS 19.72 -.14 BioLneRx h BLRX .88 +.00 BioanlySys BASI 1.60 -.00 Bioblast rs ORPN 1.14 -.10 BiostrPh rs BSPM 1.88 -.05 BlRidgAc n BRAC 9.81 Boxlight n BOXL 3.72 +.09 Brainstorm BCLI 3.92 -.08 Bridglne rs BLIN 1.35 -.01 BrdwyFn h BYFC 1.94 -.14 BroadwdE BWEN 2.20 -.01C -CAS Med CASM 2.67 CASI Phr h CASI 7.89 +.59 CHF Sol rs CHFS 1.02 -.09 CM SevSt n CMSS 9.94 CM SvSt un CMSSU 10.75 CM SevSt rt CMSSR .55 CTI BioP rs CTIC 1.95 -.13 CUI Glbl CUI 2.25 +.08 Caladriu rs CLBS 5.05 -.22 CambLrn ABCD 12.03 +.21 CancerGen CGIX .95 -.03 Capricor CAPR 1.10 -.10 CpstnTur rs CPST 1.30 -.03 CaroFin s CARO 41.45 -.44 CarverBc lf CARV 5.55 -1.69 CatalstB rs CBIO 10.06 -.09 CatalystPh CPRX 2.97 -.03 Catasys n CATS 7.88 CellectBio n APOP 5.00 -.32 Celsion rs CLSN 2.73 CelsiusH n CELH 4.24 -.25 Cemtrex rs CETX 2.02 CntRsDvA CDEV 18.51 +.08 CentrlFedl CFBK 2.55 +.05 CntlVyCm CVCY 21.88 +.17 CentCas CNTY 8.13 +.16 Cerecor n CERC 4.46 +.22 CescaTh h KOOL .34 +.02 ChampO hrs CSBR 7.64 -.22 CharlsCol h CTHR 1.03 -.00 CharterFn CHFN 24.21 +.13 ChckPnt n CKPT 3.75 +.58 Chembio CEMI 11.45 +.45 ChAdvCns CADC 5.85 -.25 ChinaAuto CAAS 3.84 -.06 ChiCmCr h GLG .58 ChiCustR n CCRC 8.60 +.08 ChinaHGS HGSH 1.39 -.01 ChinLend h CLDC 1.08 -.22 ChiRecy rs CREG 1.24 -.03 ChinaNt rs CNET 2.12 +.05 ChromaDx n CDXC 4.52 -.39 CitiusPh n CTXR 1.40 -.29 Citiz&Nthn CZNC 27.62 +.60 ClearOne CLRO 2.40 -.95 ClearSign CLIR 1.93 +.03 CoDiagn n CODX 3.50 -.03 CohBar n CWBR 6.84 CmtyBkTr ESXB 9.15 +.05 CmstkH rs CHCI 2.63 -.05 ConstAlph n CNAC 10.07 ContraFect CFRX 2.03 +.11 Corcept CORT 13.26 -.72 CountrP rs CPAH 2.12 -.02 CrownCfts CRWS 5.90 +.16 CryoPort rs CYRX 15.26 -.81 CueBioph n CUE 8.32 -.04 Cyclacel rs CYCC 1.58 +.02 CymaBay CBAY 12.09 +.45 CytRx rs CYTR 1.12 -.02 Cytosorbnt CTSO 11.55 +.55D -DareBio rs DARE 1.12 -.03 DarioHlth DRIO 1.22 -.03 Daseke n DSKE 9.01 +.02 Data IO DAIO 5.22 -.08 Datawatch DWCH 13.35 +.25 DelTaco TACO 12.63 +.02 DelmarPh n DMPI .52 -.01 DeltaTch h DELT .83 -.00 Dennys DENN 14.73 -.24 Determine DTRM 1.19 -.35 DifferBr rs DFBG 4.20 -.58 DiffusP hn DFFN .35 -.01 DigitalAlly DGLY 2.45 -.05 DigitlTurb APPS 1.55 +.11 DivrsRst h SAUC 1.03 +.03 DolphEnt hn DLPN 2.93 +.08 DryShips s DRYS 4.89 -.12 Dynasil DYSL 1.40 DynavaxT DVAX 13.30 -.10E -ENGlobal ENG 1.02 +.02 EagleBncp EGBN 53.90 -.60 EastsDist n EAST 7.90 +.43 Eco-Stim h ESES .57 -.07 eGain EGAN 14.30 EksoBio n EKSO 2.63 -.12 Energous WATT 13.61 -.12 EngyFocus EFOI 2.28 +.08 EsqFnHld n ESQ 24.36 -1.20 EuroTech CLWT 3.90 -.10 Euroseas rs ESEA 1.63 +.05 EvofemBio EVFM 2.12 +.13 EvokePhm EVOK 2.52 -.12 EvolvgSys EVOL 2.60 +.10 ExactSci h EXAS 49.93 -.38 ExelaTch n XELA 5.26 +.31 EyegatePh EYEG .52 -.00F -FS Bncp FSBW 59.92 -.59 FarmersNB FMNB 16.05 -.05 FenncPhr n FENC 10.01 +.11 FinjanH FNJN 3.67 -.08 First LI s FLIC 22.20 FiveStar FVE 1.15 +.03 Fonar FONR 26.85 -.25 ForshtAut n FRSX 2.83 -.03 FortressBio FBIO 2.09 -.04 Forward h FORD 1.68 -.03 FullHseR FLL 3.02 +.01 FuweiF rs FFHL 2.46 +.01G -GSV Cap GSVC 7.15 +.06 GTY TchHl GTYH 10.16 GTx Inc rs GTXI 17.87 +.09 GalectinTh GALT 4.50 GalmedPh GLMD 12.25 -.54 GeneticT rs GENE 1.15 Gevo rs GEVO 3.38 -.07 GigaMda rs GIGM 2.86 -.02 GblEagEnt ENT 2.47 -.37 GlobusM rs GLBS .47 -.01 GoodTimes GTIM 4.20 +.10 GorsHl A n GSHT 10.45 +.08 GoresHl un GSHTU 11.35 +.20 Gravity rs GRVY 51.08 -1.42 GreenBrick GRBK 10.45 +.20 GrpoFin GGAL 31.96 -1.99H -HTG Mol h HTGM 3.58 -.03 HalladorE HNRG 6.46 -.21 HaymkAc n HYAC 9.80 HaymkA un HYACU 10.40 +.06 HennesAd s HNNA 15.22 -.06 HernTher h HRTX 38.70 -.30 HeskaCorp HSKA 97.90 +.28 Histogenics HSGX 2.44 +.04 HostessBr n TWNK 11.73 -.36 HowardBcp HBMD 16.15 -.40 HudsonTc HDSN 1.83 -.04 HunterMar HUNT 9.85 HuttigBld HBP 5.04 +.04I -ICAD ICAD 2.90 -.07 IFresh n IFMK 2.94 +.04 Itus Cp hrs ITUS 3.90 +.55 IdealPower IPWR .70 -.05 Identive lf INVE 6.11 +.62 ImprimisP IMMY 3.09 +.31 IndSvAm lf IDSA 2.38 -.03 InfrEnAlt IEA 9.96 +.07 Insignia s ISIG 1.95 -.02 InspEnt INSE 7.60 +.25 IntecPhm n NTEC 3.95 -.05 Intelliph IPCI .31 -.02 IntMonEx n IMXI 9.84 +.43 IntrpDia rs IDXG 1.07 +.04 iRadimed IRMD 27.70 +.40 Iteris ITI 4.72 -.11 Izea n IZEA 1.20 +.05J -Jason Inds JASN 2.41 JensynAc wt JSYNW .18 JetPay h JTPY 1.75 -.05 JointCorp JYNT 9.20 +.54K -KBS Fash rs KBSF 4.00 -.44 KayAnAc n KAAC 10.20 -.02 KayneAn un KAACU 10.85 KeryxBio KERX 3.28 -.26 KindredBio KIN 15.00 +1.20 KingldJw KGJI 1.23 -.02 Kingstone KINS 16.90 -.10 KitovPh n KTOV 1.88 -.02 Koss h KOSS 2.62 -.07 KrystlBio n KRYS 16.01 L -LCNB Corp LCNB 19.90 -.35 LM FdgA n LMFA .37 -.02 LRAD h LRAD 2.81 -.01 LaJollaPh LJPC 23.20 -1.27 Landcad n LCA 10.14 -.01 LandsEnd LE 26.10 +.10 Lantronix LTRX 3.20 -.14 VulcanM N VMC 1.12 1.0 24 141.20 108.17 1104 110.51 4901 117.43 110.42 -3.99 -13.9 Vuzix Q VUZI 11.40 4.10 378 6.60 1221 7.35 6.15 +.30 +5.6W -:W&T Off N WTI .40 6.1 11 9.12 1.83 2883 6.55 21226 7.35 6.31 -.65 +97.9 WBI TacGr N WBIA .03e .1 26.51 22.50 2 24.86 15 25.02 24.67 +.26 -1.1 WBI TactV N WBIB .08e .3 27.48 23.67 2 24.25 14 24.49 24.23 +.05 -8.0 WBI TacYd N WBIC .28e 1.2 23.53 20.92 2 23.37 16 23.47 23.17 +.29 +4.4 WBI TacSel N WBID .05e .2 25.62 21.85 2 24.20 13 24.41 24.20 +.02 -1.2 WBI LCTG N WBIE .19e .7 28.05 23.50 3 27.23 21 27.53 27.16 +.08 +4.6 WBI LCTV N WBIF .22e .7 30.46 25.84 3 29.42 16 29.68 29.37 +.06 +1.7 WBI LCTY N WBIG .31e 1.2 28.00 22.65 6 26.84 25 27.13 26.76 -.02 +3.8 WBI LCTS N WBIL .04e .1 29.15 24.92 2 27.45 18 27.74 27.40 +.11 +.1 WBI PwFact N WBIY 27.94 22.34 7 26.92 60 27.16 26.88 -.17 +1.2 WBITacRot N WBIR 26.78 24.18 2 24.80 19 25.05 24.80 -.19 -2.5 WBI TacInc N WBII .26e 1.1 25.76 23.77 8 24.04 50 24.13 24.02 -.03 -5.3 WBI THiInc N WBIH .45e 1.9 25.43 23.68 19 24.10 127 24.28 24.10 -.14 -3.4 WCF Bcp n Q WCFB .20 2.2 10.50 8.75 9.00 0 9.05 9.05 +.10 -5.5sWD 40 Q WDFC 2.16 1.3 40 167.55 103.80 31 165.35 239 167.55 162.21 +3.05 +40.1 WEC Engy N WEC 2.21 3.3 21 70.09 58.48 1943 67.15 8678 67.70 65.75 +.82 +1.1 WEX Inc N WEX 35 198.82 101.14 270 182.71 1600 191.78 180.93 -4.85 +29.4 WMIH Q WMIH 1.61 .60 2188 1.40 47305 1.41 1.26 +.07 +64.9 WNS Hldg N WNS 26 54.38 33.72 80 50.65 656 51.55 50.26 -.13 +26.2 WP Carey N WPC 4.06 6.3 18 72.41 59.23 277 64.90 1441 66.00 64.90 -.56 -5.8 WPP plc N WPP 3.91e 5.0 103.53 73.66 98 78.57 575 79.29 76.12 +2.43 -13.2 WPX Engy N WPX 19.78 9.38 5870 18.34 26216 19.53 18.03 -.34 +30.3 WSFS s Q WSFS .44 .9 15 57.70 42.45 584 50.55 2370 55.80 50.00 -5.04 +5.6 WSI Inds Q WSCI .16 2.9 60 6.55 2.85 1 5.44 25 5.65 5.25 +.05 -9.3 WVS Fn Q WVFC .32a 2.0 25 18.05 14.76 5 15.97 8 16.50 15.97 -.35 +3.1tWabash N WNC .30 1.7 13 26.54 18.26 481 17.86 2360 19.32 17.84 -.97 -17.7 WABCO N WBC 16 162.20 113.00 467 121.07 2232 127.20 120.80 -3.59 -15.6sWabtec N WAB .48 .4 34 114.85 69.20 552 110.50 3097 114.85 110.29 -2.60 +35.7 WaddellR N WDR 1.00 4.9 14 23.82 17.53 534 20.24 4208 21.37 19.97 -.04 -9.4 WageWrks N WAGE 31 65.80 38.40 136 54.80 1067 56.80 53.05 +1.95 -11.6 WalMart N WMT 2.08f 2.3 21 109.98 77.50 8238 90.18 30753 90.37 88.65 +1.10 -8.7 WalgBoots Q WBA 1.76f 2.6 14 83.89 59.07 4958 66.49 32505 67.98 65.54 -.73 -8.4 WalkerDun N WD 8 61.44 42.66 98 55.11 910 55.28 52.90 +1.68 +16.0 WarrMet n N HCC .20 31.65 11.22 459 25.10 4287 26.11 24.33 +.09 +27.3 WashFed Q WAFD .72f 2.2 15 37.70 29.80 200 33.45 1018 34.05 33.20 -.02 -2.3 WashPrGp N WPG 1.00 13.6 20 9.42 5.40 1075 7.35 11663 7.95 7.27 -.50 +3.2 WashPr pfH N WPGpH 1.88 8.0 25.55 20.05 0 23.34 129 23.37 23.22 +.07 -5.1 WashPr pfI N WPGpI 1.72 8.1 25.84 19.11 2 21.17 23 21.35 20.95 +.09 -14.5 WREIT N WRE 1.20 3.9 30 33.75 24.92 396 30.67 1414 30.95 30.49 -.09 -1.4 WshTrst Q WASH 1.72 3.0 18 63.25 48.85 17 58.15 98 59.46 57.75 -.15 +9.2sWasteCon s N WCN .56 42 79.45 63.47 517 78.87 2564 79.63 78.15 +.49 +11.2 WsteMInc N WM 1.85 2.1 19 90.71 74.61 2074 89.94 7642 90.62 89.23 +.38 +4.2 Waters N WAT 29 220.20 175.07 328 189.99 2021 197.45 189.14 -3.99 -1.7 WaterstnF Q WSBF .48a 2.8 16 20.05 16.60 45 16.95 270 17.10 16.90 -.6 Watsco N WSO 5.80 3.4 32 192.94 141.61 260 171.95 1079 174.71 168.95 +3.16 +1.1 WatscoB N WSO/B 5.00f 2.9 36 192.75 142.00 0 172.86 0 173.00 172.86 -1.09 +2.3 WattsWtr N WTS .84 1.0 28 93.35 59.15 105 83.30 624 87.00 83.00 -3.20 +9.7 WaveLfSc n Q WVE 55.95 16.05 152 44.00 662 44.15 37.06 +2.55 +25.4 Wayfair N W 128.44 55.33 4051 123.39 9483 125.22 109.75 +11.75 +53.7tWaysideT Q WSTG .68 5.5 5 17.25 12.55 9 12.40 42 13.80 12.30 -1.15 -25.7 WeathfIntl N WFT 4.72 2.07 17700 2.95 82109 3.28 2.89 -.23 -29.3sWeb.com Q WEB 11 28.35 15.75 497 28.10 7557 28.35 28.00 +2.70 +28.9 WebsterFn N WBS 1.32 2.0 22 69.63 44.04 273 66.91 1838 67.77 65.34 +1.14 +19.1 WeiboCorp Q WB 142.12 76.03 2901 80.55 16993 90.00 77.44 -.24 -22.1 WtWatch N WTW 68 105.73 40.75 2304 75.12 18116 93.40 74.44 -16.46 +69.6 WeinRlt N WRI 1.58 5.3 10 33.83 25.67 236 30.02 1755 31.02 30.01 -.81 -8.7 WeisMk N WMK 1.20 2.5 23 57.82 31.26 93 47.88 520 51.13 47.61 -2.74 +15.7 Welbilt N WBT 23.85 18.34 1421 20.37 7609 22.93 20.07 -2.01 -13.4sWellcare N WCG 34 292.10 162.25 835 286.90 5957 292.10 267.40 +11.26 +42.7 WelleslyBc Q WEBK .22f .7 22 34.50 25.00 0 33.61 2 33.75 33.25 -.07 +13.2 WellsF pfL N WFCpL 75.00 5.9 1359.86 1253.00 5 1270.91 345 1270.92 1266.01 +3.71 -3.0 WellsF pfN N WFCpN 1.30 5.3 25.43 23.51 12 24.63 119 24.70 24.60 -.02 -1.9 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 17 24.66 87 24.78 24.63 -.04 -1.8 WellsF pfP N WFCpP 1.31 5.3 25.48 23.69 8 24.76 114 24.89 24.76 -.08 -1.7 WellsF pfQ N WFCpQ 1.46 5.6 27.89 25.17 75 25.88 578 25.94 25.74 +.03 -4.1 WellsF pfR N WFCpR 1.66 6.0 29.99 26.87 92 27.55 684 27.60 27.46 +.08 -3.7 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 21 25.73 199 25.88 25.69 -.03 -2.7 WellsFargo N WFC 1.72f 3.0 14 66.31 49.27 16137 58.05 74254 59.50 57.38 -.35 -4.3 WellsF pfY N WFCpY 26.50 24.33 65 25.19 343 25.28 25.06 +.08 -2.9 WellsF pfX N WFCpX 26.16 24.15 93 25.04 445 25.11 25.01 -.05 -2.0 WellsF pfW N WFCpW 26.65 24.32 35 25.24 135 25.30 25.21 +.03 -2.9 WellsF pfV N WFCpV 26.82 25.00 23 25.96 127 25.99 25.87 -.03 -3.2tEvgGlbDiv N EOD .54m 9.9 6.50 5.47 153 5.48 546 5.54 5.46 -.04 -7.6 WFAdvInco A EAD .82 10.2 8.97 7.80 88 7.99 676 8.00 7.94 +.04 -4.9 WFAdMSec A ERC 1.16 9.2 13.56 12.24 104 12.60 456 12.73 12.57 -.03 -3.5 WFREI pf N WFEpA 1.59 6.1 27.35 25.20 4 25.87 46 26.04 25.83 -.13 -2.3 WFAdUtlHi A ERH .90 7.0 13.59 9.51 14 12.92 82 12.92 12.56 +.33 -2.1 Welltower N WELL 1.68e 2.7 14 75.58 49.58 1933 63.14 9926 64.16 62.90 -1.18 -1.0 Welltwr pfI N HCNpI 3.25 5.4 67.53 54.50 2 60.25 107 60.42 59.93 +.31 +.6 Wendys Co Q WEN .34 1.9 19 18.25 13.57 2396 17.65 19182 17.97 16.60 +.85 +7.5 WernerEnt Q WERN .36f 1.0 23 43.95 29.68 611 37.10 4538 37.45 35.60 +.85 -4.0 Wesbanc Q WSBC 1.16 2.4 20 50.65 35.49 74 49.18 518 49.65 48.65 -.24 +21.0sWescoAir N WAIR 19 14.23 6.05 361 13.90 2737 14.23 13.05 +.70 +87.8 Wesco Intl N WCC 17 69.35 48.95 246 58.95 1765 61.05 58.40 -.10 -13.5 WestBcp Q WTBA .80 3.3 15 28.00 20.90 9 24.25 70 24.55 24.10 +.10 -3.6sWestPhrm N WST .56 .5 49 116.71 82.74 195 114.82 1342 116.71 113.94 +.07 +16.4 WAmBcp Q WABC 1.60 2.5 31 64.26 49.38 55 63.05 431 63.72 60.71 +2.14 +5.9 WestellT rs Q WSTL 28 4.60 2.50 29 2.56 263 2.74 2.50 -.09 -31.7 WstnAlliB N WAL 16 64.06 44.83 694 56.59 2704 57.85 55.70 -.53 -.1 WstnAll56 N WALA 1.56 6.1 26.71 25.15 6 25.50 43 25.60 25.18 +.07 -2.7 WstACpLn N TLI .87 8.7 11.18 9.93 23 9.97 121 10.01 9.96 +.01 -5.2tWAstEMkt N EMD .84 6.3 16.16 13.19 306 13.25 830 13.60 13.18 -.32 -14.8 WsADefOp N GDO 1.36 8.3 18.58 16.28 23 16.44 155 16.64 16.44 -.09 -8.7 WAstGlbHi N EHI 1.16 12.7 10.40 9.03 111 9.13 537 9.22 9.12 -.04 -10.7 WstAstHI2 N HIX .80 13.7 7.32 5.97 216 6.40 949 6.47 6.40 -.04 -8.2 WAHiInOp N HIO .43 8.8 5.21 4.73 649 4.82 1572 4.87 4.78 +.02 -4.9 WAstHYOp N HYI 1.32 9.1 15.73 14.37 31 14.47 247 14.59 14.44 +.04 -4.3 WstnAsst N PAI .69 5.0 17.37 13.32 12 13.74 72 13.75 13.45 +.25 -13.2 WstnAsInt N SBI .48 5.6 9.98 8.57 30 8.64 231 8.66 8.57 +.03 -7.2 WAstDefOp N IGI 1.20 6.0 23.67 19.56 10 20.05 96 20.25 19.78 +.25 -12.3 WAMgdMu N MMU .78 6.2 14.60 12.54 56 12.64 328 12.68 12.57 +.03 -10.2 WstAstMtg N WMC 1.24e 11.7 8 11.11 8.54 137 10.60 1199 10.89 10.52 -.28 +6.5tWAMtDOp N DMO 2.82a 12.7 27.00 21.50 60 22.25 499 22.30 21.50 +.59 -9.8 WA MunDef N MTT 1.01a 4.8 23.85 20.45 12 20.96 59 21.15 20.95 -.04 +.3 WstAMunHi N MHF .34 4.6 8.05 7.08 31 7.24 154 7.25 7.18 +.03 -2.2 WAMunPrt N MNP .87 6.2 16.21 13.94 23 14.08 98 14.15 14.03 +.02 -7.6 WAstBdF N WEA 1.08 8.5 14.35 12.50 22 12.65 127 12.75 12.65 -.06 -8.4 WstAVari N GFY .93 5.6 17.79 16.38 1 16.50 34 16.53 16.40 +.04 -5.0 WAstInfSc N WIA .38 3.3 12.10 11.10 64 11.57 276 11.59 11.40 +.16 -1.9 WAstInfOpp N WIW .40 3.6 11.75 10.92 76 11.07 400 11.11 10.99 +.08 -3.1tWstC&G gs A WRN 1.44 .71 34 .72 206 .77 .71 -.03 -28.7tWDigital Q WDC 2.00 3.1 7 106.96 65.30 4604 64.79 21974 69.55 64.68 -3.17 -18.5 WstnGasEq N WGP 2.19f