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

HIGH SCHOOL FOOTBALL IS BACK!See Sports page 1 Vol. 126 | Issue No. 230 www.yoursun.com AMERICAS BEST COMMUNITY DAILY $1.50 AN EDITION OF THE SUNSaturday, August 18, 2018High 92 Low 7540 percent chance of rainPulitzer Prize winner2016 CHARLIE SAYSWhat?CALL US ATDAILY $1.50 FIND US ONLINE CHARLOTTE SUN941-206-1000www.yoursun.comTHE SUNCrosswords ........10 Police Beat ........10 Viewpoint ...........8 Opinion ...............9OUR TOWNCalendar ..............5 Obituaries ...........5NEWS WIREComics/Puzzles ....5-7 Nation .................3 State ...................2 Stocks ...............3-4 World ..................2SPORTSLottery ................2 Sports on TV ........2 Weather ..............2INDEX By CRAIG PITTMANTAMPA BAY TIMESRed tide hits Florida on a regular basis, but rarely is one of the algae blooms as deadly as this years. Already declared the worst in a decade, its killed a dozen dolphins, scores of manatees, hundreds of sea turtles and untold thousands of “sh. Why is this years bloom so bad? The Sahara Desert may be to blame. Its possible,Ž said research scientist Kate Hubbard of the Florida Fish and Wildlife Research Institute in St. Petersburg, which is the agency in charge of monitoring the bloom. It is a nutrient source.Ž Bolstering the dust theory is the fact that, according to Hubbard, markers showing the dusts presence have been detected near shore this summer. The explanation for how this works demonstrates what an incredibly complicated mechanism the Earths weather can be. Every year, over about 100 days from spring through the fall, winds in Africa will pick up tiny dust particles from the desert and carry them thousands of miles across the Atlantic Ocean. The tiny bits ”oat along on the wind, soaring up to 3 miles above the surface of the water. Sometimes they clump together into a hazy con“guration as large as the continental United States. Then they land at last in and around the Caribbean Sea and the Gulf of Mexico. Usually the dust particles feed phytoplankton, build Caribbean beaches and fertilize the Amazonian rain forest. Sometimes the dust creates beautiful sunsets. Sometimes it causes a thick haze to hang in the air over Texas. Sometimes, according to a Texas A&M study, it suppresses hurricanes from developing in the Gulf.Why is red tide so bad this year?RED TIDE | 4By LIZ HARDAWAYSTAFF WRITERThree Republican candidates, all military veterans, are involved in a race for the 17th Congressional District seat that has turned nasty. This race has become one of the nastiest in a long time,Ž Republican candidate Bill Akins said Friday. Politics has become too sel“sh, too narcissistic. Someone has to bring honor back into the process. Julio (Gonzalez, a Florida state representative and seeker of the congressional seat) and I battle against one another honorably.Ž Theres been negative campaigning for generations,Ž said Nathan Gonzales, editor and publisher of Inside Politics. Due to increased accessibility of campaign ads, websites and media outlets giving more attention to these tactics, Nathan Gonzales said it feels like theres more, but not really.Ž State Sen. Greg Steube (R-Sarasota) claimed through his campaign email alerts Tuesday that an opponent for the U.S House of Representatives District 17 seat, state Rep. Julio Gonzalez (R-Venice), misled voters and falsely claim(ed) Governor Scott supports his candidacy.Ž Julio Gonzalez has been falsely touting the support of Governor Rick Scott in an effort to boost his failing campaign,Ž Steubes campaign said. This comes as a result of Gonzalezs published campaign ad, which shows Scott praising Gonzalez at an event for Scotts U.S. Senate campaign. The video was published Aug. 6 on YouTube titled Florida Governor Rick Scott stands with Dr. Julio Gonzalez.Ž Scott has not endorsed anyone in the District 17 race, according to Scotts press secretary Lauren Schenane. Gonzalez said Scott invited him to “lm this speech with the intent of using it as a campaign ad. State Rep. Mike Miller (R-Winter Park) has released a similar ad for his campaign. This is the latest attempt to mislead the voters from a campaign that is desperately trying to revive itself,Ž said Alex Blair, Steubes campaign manager. First, they tried to dismiss Gonzalezs Never Trump past, and now they are trying to mislead voters about Gov. Scotts support. I think the voters will see past the deceit and will support Greg Steubes positive, pro-Trump, conservative vision for Congress.Ž Scott is not currently listed as an of“cial endorsement of Gonzalez on his campaign website. What were witnessing are the “nal throes of a fatally ”awed candidate whos tossing every unsubstantiated allegation out there in the hope that anything will draw attention away from the fact that he has nothing to offer Congress, nothing to offer in this race,Ž Gonzalez said. This has gotten to the point to where hes so grasping at straws, my conclusion is that he must be very worried that his candidacy is just not adding up.Ž My opponent is trying to distract from his Never Trump tweets and his support for Liberal Democrats such as Debbie Wasserman Schultz,Ž Steube said Tuesday. He doesnt refute any of the facts.Ž The negativity doesnt end there. The Club for Growth Action, a Super PAC for the conservative group Club for Growth, has paid for gonzalezfacts.com, which says Gonzalez proposed the creation of a death panel; donated to Florida Democrats Debbie Wasserman Schultz and Allen Boyd and refused to take term limits. Club for Growth has donated Race for congress gets nasty VOTING DATESPrimary election: Aug. 28 General election: Nov. 6 CHARLOTTE COUNTYEarly Voting for Primary ends: Aug. 26 Early Voting for General: Oct. 22-Nov. 4 SARASOTA COUNTYEarly Voting for Primary ends: Aug. 25 Early Voting for General: Oct. 22 „ Nov. 3 PHOTOS PROVIDEDBill Akins Greg Steube Julio Gonzalez 2018 DECISION RACE | 4 By LIZ HARDAWAYSTAFF WRITERThe Congressional District 17 race has two types of candidates: Those who have raised less than $30,000, and those who have raised more than half a million dollars. The Sun analyzed all available financial reports for each candidate from Jan. 1. All candidates, except Democratic candidate April Freeman, have submitted their pre-primary filing, which covers contributions and expenses from July 1 to Aug. 8. Freemans information is available up until June 30 with the second quarterly filing. Among the top campaign contributions earners are state Sen. Greg Steube (R-Sarasota) and state Rep. Julio Gonzalez (R-Venice). Both are neck-and-neck with their finances, Steube having raised $15,000 more since the two started campaigning. Both candidates have also spent over $395,000 on their campaigns. I am pleased with not only the funds we have been able to raise, but with the wide-ranging sources of support behind this campaign,Ž Steube said in a news release Friday. The financial backing of the local community as well as the nations leading conservative organizations show that our conservative vision for Congress is resonating.Ž Almost a quarter of Steubes $527,000 contributions have stemmed from earmarked donations from individuals to the Club for Congressional race raises over $1 millionRAISES | 4 Nonprofit offers free rides to polls See page 2By JOSH FIALLOTAMPA BAY TIMESAlligator hunting season in Florida is under way. Floridians and out-of-state hunters will now have until Nov. 1 to take home up to two alligators „ but only on select dates and times, according to the Florida Fish and Wildlife Conservation Commission. The FWC said it issued more than 7,500 permits for alligator hunting before Floridas statewide alligator harvest began last week. According to the organizations website, more than 10,000 people apply for permits annually. Though theres no remaining permits left for counties across Tampa Bay, its not too late to register for permits in other parts of the state. Permits can be applied for and purchased at: license. gooutdoors”orida. com/. For the 7,500 who have received permits, the “rst four weeks of the season are divided into four quota weeks, with each permit being assigned to one of those weeks. Legal hunting hours are 5 p.m. through 10 a.m, according to the FWC website. Permits cost $272 for Florida residents and applicants must be at least 18 years old. Guns are not allowed, but hunters may use bows and crossbows, snatch hook, gigs, harpoons, spears and spear guns. According to FWC, the harvest is a way to manage the alligator population and is nationally and internationally recognized as a model program for the sustainable use of a renewable, natural resource. Today, the states alligator population is estimated at 1.3 million and has been stable for many years, according to FWC.Alligator harvesting season has begun PHOTO FROM FWC

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018LOCAL/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 7 a.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 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. 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. By LAUREN COFFEY STAFF WRITEROne of the two at-large races will be determined in the August primary, and it is the one most voters may know the least about. I dont think many people know about it,Ž said Maria Ruhl, who is running for the 12th Judicial Circuit judge position. And I attribute that fact to the reality that theres not a lot of judicial races. From time to time well have an open-seat election and I dont know if the right word is contested election, but when youre going up against the incumbent, it is rare.Ž The race to become the 12th Judicial Circuit Judge comes down to incumbent Brian Iten and challenger Ruhl. While county court handles small misdemeanors such as petty theft, possession of marijuana or speeding tickets, circuit court handles larger issues. Things such as felonies, dependency matters, family matters and theft over $15,000 are all under the circuit court judge. The judge has a sixyear term and will rotate between Sarasota and Manatee County. The 12th Circuit Court covers Manatee, Sarasota and DeSoto counties. Iten has served in the seat for two and a half years. He was appointed by Gov. Rick Scott after Judge Peter Dubensky retired, three years into his six-year term. Ruhl said roughly half of the sitting judges in Florida have been appointed versus voted in and its a process she would like to change. I have always wanted to be a judge; it wasnt my dream to run, but I feel its necessary because we have a lot of appointment and not enough elections,Ž she said. The (appointment) process exists for a reason, but elections are the way its supposed to be. So few people know; its interesting. The way I tell people is if you woke up tomorrow, would you want to be told, This is your state rep and commissioner and governor because someone said so? Most of the time theyd say Absolutely not. We also need attorneys to run (in elections), that would be helpful.Ž Ruhl is an attorney living in North Port and practicing law in Bradenton. She has practiced law for 13 years. She said while she and Iten cannot disclose many things during their candidacy run, such as their political af“liation, she does share some ideas she would implement if elected. We can develop some type of program or specialized court, which I always think is bene“cial to the community,Ž she said. And the more resources we can divert to those, like to help with the opioid crisis or Teen Court. Its something the judiciary court can be involved with or try to “nd the r esources to find to help. Teen Court is near and dear to my heart because we can have kids avoid conviction.Ž Iten, a Parrish resident, was a prosecutor for 21 years before becoming a judge. He said in his two years of service he has already pushed for some changes. Ive put a lot of effort to improve how we track (people) incompetent to stand trial, to better track people who are incompetent to proceed,Ž he said. It is a problem. I found people who were found incompetent, whose cases werent being tracked if they werent sent to the hospital.Ž Iten also is pushing to have more judicial education, or teaching and learning about various aspects of law the judges may have more experience in. For example, Iten has consulted other judges on the Fourth Amendment and search and seizure procedures. Their race will be on every registered voters ballot in Sarasota, DeSoto and Manatee counties, regardless of the voters political af“liation. Early voting is held from 8:30 a.m. to 4:30 p.m. at the Supervisor of Elections of“ces. Early voting runs from Aug. 18-25. Election Day is August 28 and polls are open from 7 a.m. to 7 p.m.Email: lcoey@sun-herald.com Judicial candidates take part in lesser-known race RHUL ITEN By LAUREN COFFEY STAFF WRITERThose who want to exercise their civic duty but are unable to drive themselves to the polls now have a solution. ITN SunCoast, a nonpro“t transportation service founded in 2010, offers rides 24 hours a day throughout the entire year for adults 60 years and older or who have vision impairment and are unable to drive. Also being offered are rides to the polls throughout the early voting process for the midterm primary election. Rides will also be offered on Election Day, which is Aug. 28. While vote-by-mail is a good option for some people who cant drive to the polls, many others enjoy getting out to do their civic duty,Ž said Arthur Lerman, ITN SunCoasts Executive Director, in a news release. It is important that people are able to continue to do what they have done in the past even when driving themselves is not safe or practical. It is our goal to remove the transportation obstacle so people can live joyful and meaningful lives.Ž ITN SunCoast will provide rides throughout North Port, Venice and anywhere else in Sarasota and Manatee counties. For more information for a ride or to volunteer as a driver, visit itnsuncoast. org or call 941-364-7530. Voting can take place at any of the Supervisor of Elections of“ces, which are in North Port, Venice and Sarasota. The of“ces are open from 8:30-4:30 p.m for early voting. On Election Day, voters must go to their predetermined voting location. Those are open 7 a.m. to 7 p.m. For more information about voting in Sarasota County, contact the supervisor of elections of“ce at 941-861-8600 or visit SarasotaVotes.com.Email: lcoey@sun-herald.comNonprofit offers free rides to polls FILE PHOTOIn Sarasota County, early voting will take place from 8:30 a.m. to 4:30 p.m. Saturday, Aug. 18, through Saturday, Aug. 25. In the CLASSIFIEDS! Find The Perfect Companion adno=720064 All sales nal. Please notify us at time of ticket purchase for any special needs seating requirements.adno=720078 2 0 1 8 0 8 1 8 o t e n c 0 2 p d f 1 1 7 A u g 1 8 2 3 : 2 0 : 1 2

PAGE 3

The Sun | Saturday, August 18, 2018 www.yoursun.com E/N/C Page 3LOCAL/REGIONAL NEWS By ANNE EASKERSTAFF WRITERAs students return to school throughout Florida, the Department of Highway Safety and Motor Vehicles is using the month of August to remind motorists to keep kids safe both inside and outside of vehicles. From properly buckling a child into a vehicle, to making sure they safely arrive at their destination, motorists are reminded to keep child safety in mind at every turn,Ž said Executive Director Terry L. Rhodes, in a press release. DHSMV is committed to serving as a resource for parents, guardians, children and all motorists to increase everyones child safety awareness. This August, as children head back to school, we urge all Floridians to join us in protecting our most precious cargo.Ž Local law enforcement are also promoting the campaign via social media and will have an increased presence in school zones for the “rst few weeks. In 2017, 3,207 children in Charlotte and Sarasota counties were involved in traf“c crashes, according to data from the DHSMV. Among those, two children died in crashes and approximately 64 suffered serious bodily injuries. Statewide, there were 132,366 crashes involving children in 2017, resulting in 1,681 serious bodily injuries and 134 fatalities. Since 2014, crashes involving children have increased by 14 percent, the press release states. Charlotte County Sheriffs Of“ce Sgt. Michael Marsh said construction “nishing up near Port Charlotte Middle School may mean there are new ways for kids to walk or bike while heading to and from school. [Drivers] have just got to pay attention,Ž he said. Kids mess around and sometimes I see them jumping in and out of traf“c. [...] If they see kids or crossing guards in a crosswalk, they should never try to beat that crosswalk. They should always err on the side of caution and stop.Ž Most local traf“c knows to slow down in school zones, he said, but occasionally people passing through the area will blow through at high speeds. Josh Taylor, public information of“cer for the North Port Police Department, said drivers need to slow down and understand that pedestrians have the right of way. Drivers need to also make sure they are keeping their speed below the limit until fully out of the zone,Ž he said. You need to see a sign which indicates such.Ž Increased “nes for speeding in a school zone can run upwards of $175 above a normal speeding violation, Taylor said. Law enforcement agencies have also pushed out information on bus safety, making sure drivers understand the law. Passing a bus is illegal, and the only time traf“c approaching an oncoming school bus does not need to stop is if there is a raised barrier, such as a concrete divider, or at least “ve feet of unpaved space separating the opposing lanes. Passing a bus on the side where kids are loading is a criminal infraction, Marsh said. Hes never seen a vehicle passing a bus himself, but said the agency does get complaints about it occasionally. When that happens, hell follow the bus the next day to ensure no vehicles are racing past. Punta Gorda Police Lt. Dylan Renz said the Punta Gorda Police Department will also be focusing education efforts on child safety issues such as school zone and school bus safety, teen driving, distracted driving, child restraints, seat belts and more. Each year we try and make raising awareness for child safety concerns our top priority as the new school year begins,Ž Renz said. We need our community to work with us to help ensure that every student gets to and from school safely each and every day. Drivers need to make sure they are aware of school zones, buses and bus stops, and students walking and riding bikes to and from school. Slowing down and taking a few extra minutes to get where you are going could make the difference.Ž Child Safety Awareness Month also focuses on children inside vehicles. According to the press release, nearly 50 percent of child passengers who died in a crash last year across the state were not wearing any type of restraint. Motorists were issued 8,574 citations for having none or improper child restraint devices. Children under the age of 4 must be in a car seat, and children age 4 and 5 must be in a car seat or booster seat. Anyone under the age of 13 should be secured in the backseat, as air bags can injure or kill young children in the front seat. The Florida Highway Patrol offers free car seat installation and safety checks at major troop stations throughout the state, and parents or guardians can call any local FHP of“ce to schedule an appointment with a certi“ed car seat technician. It is critically important to ensure the safety of our children in vehicles as they travel our states roadways,Ž said FHP Director Col. Gene Spaulding. That means properly restraining children in a vehicle, every time. FHP encourages everyone in the vehicle to buckle up, including passengers in the back seat.Ž In addition to child restraints, DHSMV reminds motorists to never leave children unattended or unsupervised in a motor vehicle. The inside of a vehicle can heat up by 20 degrees in just 10 minutes, and the body temperature of a child can rise three to “ve times faster than an adults. Heatstroke in a closed vehicle can occur when the temperature is as low as 57 degrees outside, according to the press release.Email: aeasker@sun-herald.comAugust is Child Safety Awareness month CHILDREN IN CRASHES IN 2017 Charlotte Sarasota Children involved in crashes 961 2,246 Serious bodily injuries 1 63 Deaths 1 1 Source: DHSMV GRAPHIC PROVIDED BY DHSMVSTAFF REPORTNORTH PORT „ An early evening crash sent one person to the hospital on Thursday. The crash occurred in the northbound lanes of U.S. 41 just off Granada Boulevard. The wreck, which involved a motorcycle, caused delays along U.S. 41. According to the city of North Port of“cial social media accounts, one person was airlifted via Bay”ite as a trauma alert, and drivers were asked to avoid the area. The crash remains under investigation by the Florida Highway Patrol. One airlifted following North Port traffic crash SUN PHOTO BY SCOTT LAWSONThe Florida Highway Patrol was on scene Thursday investigating an accident on U.S. 41 and Granada Boulevard that sent one person to the hospital. *Subject to credit approval. Minimum Monthly Payments Required. We reserve the right to discontinue or alter the terms of this oer at any time. See store for details. www.baconsfurniture.com Port Charlotte 17701 Murdock Circle 941-625-4493 Mon-Fri 10am-7pm Sat 10am-6pm Labor DaySaleFREE BOX SPRING or save up to$600* on a Beautyrest Adjustable Base. FREE BEAUTYREST SLEEPTRACKERwith the PURCHASE of a Beautyrest Black mattress on Serta iComfort!SAVE$700UP TO $200 INSTANT MATTRESS SAVINGSon select Serta iComfort Mattresses+ Get a FREE BOXSPRING($350 Value)or SAVE UP TO $500on select Serta adjustable foundations $550ON ELITE, LUXE, OR BREEZE MATTRESSES SAVE* 70%savebyOFFmsrp Going on nowadno=50539481

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018FROM PAGE ONE And sometimes it feeds a red tide bloom. Nobody knows what causes the scattered patches of microscopic red tide algae to suddenly multiply by the millions and turn the water the color of rust. The blooms start 10 to 40 miles offshore in the gulf, and then winds and currents move them toward shore. The one going on now has been hanging around offshore since November but recently became more intense. The blooms can be fueled, and their life extended, by feeding on nutrients. Close to shore, the source of such nutrients can be fertilizer in stormwater runoff and fecal waste from leaking sewage lines and septic tanks. But theres another source as well „ that dust that landed from Africa. One of the minerals found in the dust is iron. As the dust falls into the gulf, it attracts a plantlike bacteria, called Trichodesmium. The bacteria uses that iron to convert any nitrogen in the water into a form that can be consumed by other marine organisms. And one of those organisms that absorbs the converted nitrogen is red tide algae. A 2014 study by the National Oceanic and Atmospheric Administration found that, out of 12 possible sources, Trichodesmium provided the most nitrogen for red tide blooms. The way to check for the presence of the dust is to look for the Trichodesmium, said Hubbard, with the Research Institute. We have been observing Trichodemium in the gulf for several months,Ž Hubbard said in an interview this week. A few times we have seen high concentrations close to shore.Ž At this point, Hubbard said, its not proven that the dust made this years red tide bloom so bad. She just called it possible.Ž The National Aeronautic and Space Administration did detect a large plume of Saharan dust blowing across the Atlantic from the “nal week of June and into early July, noting in a report: The distinctive yellow-orange haze associated with the dust can be seen on satellite traversing thousands of miles over just seven days reaching the far western Caribbean.Ž Sometimes the dust attaches to clouds along the way and falls as rain over the Atlantic, said Bowen Pan, who was one of the authors of the Texas A&M study. But if it makes it all the way across, it can disrupt weather patterns in the U.S. By mid-July the latest plume of dust was causing haze and air pollution problems in Fort Worth, prompting the National Weather Service to urge people to stay indoors. Pan pointed out that the predictions about the current hurricane season call for fewer storms than normal. The Texas study links the presence of the dust to that phenomenon. For such tiny particles „ Pan said they measure about 2.5 microns, with a micron being 25th of a thousandth of an inch „ they have a large impact on this side of the globe. Where does the dust start? At least half of it comes from a dry lake bed in north central Chad, near the deserts southern end, according to NASA scientists. The lake bed is known as the Bodl depression. It used to be part of a larger water body called Lake Chad. In the mid-1960s, Lake Chad was about the size of Lake Erie. But persistent droughts coupled with increased demand for freshwater for irrigation reduced Lake Chad to about 5 percent of its original size. As the waters receded, the silts and sediments resting on the lake bed were left to dry in the scorching African sun. Meanwhile a scouring wind blows between a gap in the mountains just upwind of the depression, forcing it to accelerate to a speed that pushes the dust up into the air and across the ocean. That means the dust that ”ies so far to land near Florida isnt like the kind you “nd tangled up in bunny form under your couch. This dust is made up of the skeletons of diatoms „ microorganisms that were once alive, back when the lake bed was full of water. Senior news researcher Caryn Baird contributed to this report.RED TIDEFROM PAGE 1 By LAUREN COFFEY STAFF WRITERNORTH PORT „ A rolled over vehicle and Megabus incident caused delays on Interstate 75 on Friday afternoon. Around 4 p.m., a sports utility vehicle rolled over near northbound Mile Marker 188 along the interstate. A Megabus was near the vehicle but it is unknown if it caused the rollover, according to Sarasota County Sheriffs Of“ce of“cials. Roughly 40 people were in the Megabus but none were harmed, according to of“cials. A woman who was driving the SUV was airlifted to a hospital, but of“cials stated she did not appear injured. Traf“c was slowed following the wreck while authorities responded to it. The Florida Highway Patrol is investigating.Email: lcoey@sun-herald.comRolled over car causes I-75 delays SUN PHOTOS BY LAUREN COFFEY A Megabus was involved in a rolled over vehicle incident along I-75 near Mile Marker 188 on Friday afternoon. Ocials stated it is unknown if the Megabus caused the rollover crash. A vehicle rolled over around 4 p.m. on Friday afternoon near I-75 Mile Marker 188. A female driver was transported to a hospital, according to ocials. more than $126,000 in earmarked donations to Steubes campaign. The website was launched Aug. 6, along with TV, radio and digital advertisements. Gonzalezfacts.com was a result that appears as an advertisement upon searching for Gonzalezs name on Google, followed by Gonzalezs legitimate campaign website. It speaks volumes not only about Steubes character,Ž Gonzalez said. Theyre baseless in substance; of course theres a little truth nugget that they use to build the charge, he knows that these allegations are complete falsities.Ž Mac Stevenson, who is currently Steubes campaign consultant, was Gonzalezs consultant in his last state representative election. (Stevenson) spent many hours toiling with how to defend against these false attack ads that were going against me on these very topics,Ž Gonzalez said. I “nd it incredibly hypocritical that he would use those very same charges.Ž Steube also launched his own website, Nevergonzalez.com, which shows screenshots of tweets posted by Gonzalez with hashtag #NeverTrump. The tweets were posted in March 2016 when Gonzalez was fervently supporting Marco Rubio in the presidential Republican primary. After Trump received the primary nomination, though, Gonzalez and his wife each donated $100 to Trumps campaign on Oct. 28, 2016. Gonzalez is the only candidate in this Republican primary who donated to Trumps campaign, he said. According to “nancial statements provided by the Federal Election Commission, Trumps campaign committee did not receive donations from Steube or Akins. Please dont fall for this lie,Ž Gonzalez said. Meanwhile, Akins has launched his own website against Steube called carpetbaggergreg.com. The website was paid for by The Committee to Elect Bill Akins to Congress. When we found out that the senator chose to launch a false attack on Dr. Gonzalez, we decided to put the truth out there about who the senator is,Ž Akins said Friday. Dr. Gonzalez is an honorable man with whom I disagree on some things, but that is not a reason to make up false claims about him.Ž The website states Steube couldnt even “nish half a term in the Florida State Senate before quitting to run in a District in which he has never lived, a District whose people he just wants to use for his own personal ambitions.Ž Sadly, my opponents spent more time talking about me than the people they would serve and the issues that are important to the district,Ž Steube said Friday. Im focused on whats important to Floridians, supporting President Trumps agenda, keeping taxes low, protecting social security and Medicare and ending illegal immigration.ŽEmail: lhardaway@sun-herald.comRACEFROM PAGE 1Growth, a conservative political group that receives a significant amount of funding from the Koch network. The Federal Election Commission identifies these as individual contributions as opposed to PAC contributions. Meanwhile, Republican candidate Bill Akins and Democrat candidates April Freeman and Bill Pollard may not have raised as much, but they still have said plenty regarding their platforms and opponents this election. These candidates also have not received donations from PACs. As far as fundraising goes, I think many are holding off on donations until they know who the Democratic nominee is,Ž Pollard said Friday. Dark money has come into this race to try to ensure a win for the one candidate they know they can corrupt,Ž Akins said Friday. He is willing to sell out to any party which gives him the cash to get what he wants.Ž Steube has received $5,000 from Koch Industries Inc. PAC and $2,500 from the National Beer Wholesalers Association PAC, National Automobile Dealers Association PAC, Florida Citrus Mutual PAC, The Mosaic Company PAC and the United States Sugar Corporation Employee Stock Ownership Plan PAC. He has received a total of 36 contributions from PACs since Jan. 1, averaging around $2,400 per donation. I support the 28th Amendment of the U.S. Constitution,Ž Pollard states as one of his campaigns core values in his handout. Take big money out of political races ... this amendment would allow for fair and free elections allowing for all citizens of all walks of life to run for office on a level playing field.Ž Gonzalez has received $5,000 from the United Parcel Service Inc. PAC, the American Medical Association PAC and the PAC of the American Association of Orthopaedic Surgeons, $1,000 from the Florida Fruit & Vegetable Association PAC and $500 from Bit-PAC (which represents Bitcoins). He has received a total of 21 contributions from PACs since Jan. 1 averaging over $2,700 per donation.RAISESFROM PAGE 1 CREATED BY LIZ HARDAWAYSource: The Federal Election Commission CAMPAIGN FINANCES FOR DISTRICT 17 CANDIDATESCandidate Total Raised Total Expenses Cash on Hand Steube (R) ...................................$527,374.70 ................................$395,433.84 ......................... .......$131,940.86 Gonzalez (R) ................................$512,050.69 ................................$396,762.86 .......................... ......$115,287.83 Akins (R) .......................................$31,360.20 ..................................$14,094.22 ...................... ............$17,265.98 Freeman (D) ..................................$25,628.19 ....................................$1,167.46 ........................ ..........$25,485.73 Pollard (D) .....................................$13,329.22 ..................................$13,121.92 ...................... .................$207.30 Source: Federal Elections Commission most recent filings as of Aug. 17. All candidates except Freeman submitted their Pre-Primary filing (July 1 to Aug. 8). LOANS TAKEN OUTCandidate Amount Gonzalez ..............$150,000.00 Akins ......................$16,152.42 Steube ....................$15,000.00 Pollard......................$8,104.80 Freeman ...................$5,560.00 Source: Federal Election CommissionThe primary election is Aug. 28, and early voting has started in both Sarasota and Charlotte counties.Email: lhardaway@sun-herald.com

PAGE 5

The Sun | Saturday, August 18, 2018 www.yoursun.com E/N/C Page 5LOCAL/REGIONAL NEWS Honda Port C harlotte Honda adno=50540459

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018 The Sun | Saturday, August 18, 2018 www.yoursun.com E/N/C Page 7LOCAL/REGIONAL NEWS LOCAL/REGIONAL NEWS Quality Furniture & Interior Design adno=50527211

PAGE 7

Page 8 E/N/C www.yoursun.com The Sun | Saturday, August 18, 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 Who wants a garage view?Editor: In the Aug. 16 Sun there is a picture of the proposed Sunseeker Resort residential towers. It appears that many of the condos will have views of Charlotte Harbor. Included in those views also appears to be the parking garage located between the harbor and the towers. If Im a prospective buyer, will I be interested in paying over $600,000 for a view of a parking garage, even with a harbor? If Im a vacationer, will I want to stay in a condo or hotel unit that looks out over the roof of a garage? Who in their right mind puts a garage on prime waterfront property?Tom Zabel Rotonda WestCathy Janiak the right choiceEditor: We entrust our School Board members to set the policies of our most treasured part of our community, our children. It is up to us, the voters, to really listen and then decide who would be the right person to “ll this very important position. Cathy Janiak, as an educator with 34 years of service to our children in the classroom, has walked the walk of teacher and a school employee. She comprehends the need of a morale boost so we can retain quality teachers and support staff. Our children should not be afraid to attend school and, as parents, we should not be concerned if they will come home again after school. Cathy speaks to overall campus safety by making it more dif“cult for unauthorized persons to enter our schools. We need to make it our top priority as community members to require transparency of our school district and to understand the vision, mission and the goals of our School Board. Cathy Janiak will bring this level of service to the School Board.Kathryn Wells Port CharlotteScotts wasting red tide moneyEditor: Front page headline „ State: Red tide emergency.Ž At last something is being done. However, on to the small print, what a let down. Once again Scott uses the expression this naturally occurring phenomenon.Ž Red tide is natural. Red tide bloom is man-made. He is spending a further $600,000 on this problem. What is he spending it on? $100,000 to Mote Marine to help save affected animals while the bloom continues. Mote Marine is a research center. Its monies should be spent on cause, cure and prevention. There are other people and places who can look after the sick wildlife. Most ridiculous of all, $500,000 to the states tourism department to advertise to get more visitors to come to replace lost revenue. What are those visitors going to do? Smell the air, look at the corpses then go home never to return. If our politicians had brains they would be dangerous.Peter Sanderson EnglewoodEditorial writers not free thinkersEditor: I read your editorial this morning. I see that you are not free thinkers. Rather you did the bidding of the far-left-leaning Boston Globe which called for all newspapers to publish this editorial on August 16. In your editorial you stated At this newspaper, our hope is that we are quick and transparent in admitting those mistakes, even when they are hard for us to acknowledge.Ž Why would you “nd it hard to acknowledge? Is it because you “nd it dif“cult to admit the news reporting is biased, and often contains slanted reports?David Obrien North PortPut our state before partiesEditor: Rick Scott learned about lying well from his mentor, Americas liar-in-chief. His latest ad would have you believe that Sen. Bill Nelson is somehow responsible for the algae ”owing from Lake Okeechobee. Yet, the pollution that causes the algae is, and always has been, a state issue. In fact, during his two terms as governor, Scott repeatedly turned a blind eye on this pollution in favor of his buddies in the agriculture lobby who vigorously lobbied against regulation. On top of that, the number of state water quality testing stations were cut by more than 67 percent under Scotts watch. Like Trump, Scott wants Floridians to believe that anything is true if someone says it. There is too much at stake here. Voting for conservatives like Scott will guarantee Floridas water quality will continue to deteriorate. Its time to put our state before our parties. Just say noŽ to Rick Scott.Eric Britten Port CharlotteSchools need Cara ReynoldsEditor: I met Cara Reynolds through Leadership Charlotte 2018. Cara was elected president, I her secretary. This afforded the opportunity to work alongside her, planning and fundraising for various nonpro“ts, primarily CCPS, arts programs. What I learned is that Cara is caring, ef“cient and strives for excellence in everything she does. She is highly respected and involved in our community and her enthusiasm for youth is inspiring. Being a former teacher, I quickly grew passionate about supporting her, knowing that our county desperately needs a teacher on the board. It is impossible for one to know “rsthand what our teachers, staff and students truly need without having had the experiences and responsibilities associated with educating and caring for them on a daily basis. It can be a daunting task. That is why Reynolds is committed to implementing transparency between school board members and teachers. Vote Reynolds Aug. 28. Our schools need her.Nikki Mott Punta GordaReynolds brings new perspectiveEditor: Leadership, commitment to educational excellence and a determined spirit make Cara Reynolds a perfect “t the Charlotte County School Board. Mrs. Reynolds has experienced the complexity of teaching in a classroom. Her youth brings a level of vitality and energy to a board committed to providing the best education for our children in Charlotte County. Her experience also ranges in owning a business, managing employees and creating a positive business culture. Her diversity would create an amazing dynamic on the school board of Charlotte County. I want an individual that looks at this opportunity as one that enriches the community, the children and the educators in the county. My vote is for Cara Reynolds a leader in educational excellence who is committed, driven and can provide a variety of perspectives.Jarrett Moore Punta Gorda Incumbent Sarasota County School Board member Bridget Ziegler faces a challenge from former school teacher and political newcomer Nick Guy in the Aug. 28 primary for the District 1 seat from North County. Guy moved here 14 years ago with his wife, who grew up in Sarasota. He worked as a seventh grade social studies teacher before beginning work with an area high-tech startup. His impetus for running? His young daughters battle to overcome cancer, the Parkland shooting and the continual drift toward privatization of school services. The attack on (public) education has ramped up in the past six years,Ž he said. In his view, Ziegler is contributing to that. Guy said there were a lot of negative voicesŽ against the school districts shift to an in-house security force. Again, he faulted Zieglers role. The chair of the board failed the entire community by failing to inform everyone about how it would be successful,Ž Guy said. The new school resource officers, guided from within, would be experienced and capable, he contended. While questioning the concept at first, he is now behind the plan. On another hot-button issue, Guy said he did not support the move to extend Superintendent Todd Bowdens contract. However, he added, If he is meeting expectations theres no reason to let him go.Ž The former teacher wanted the Legislature to close the for-profit charter loophole.Ž State funding for education is inadequate and the voter-approved county education tax was crucial to quality. Overall, he said, Its very disconcerting how you hear people talk about how they value education yet they keep electing legislatorsŽ who make quality education more difficult, especially for teachers. Again, he knocked the incumbent. If you look at the people my opponent is always aligning herself with, they want to make sure our system looks like its failing,Ž Guy said. Ziegler was appointed to the School Board to fill a vacancy, then won a heated election four years ago. While she took a while to find her footing, she has become an articulate and thoughtful board member. She currently serves as chairwoman, a position she had to fight for. She works in the insurance industry. In addition, Zieglers husband, Christian Ziegler, is a Sarasota County Commission candidate. Zieglers platform? She told us: Parental empowerment,Ž customized education, fiduciary responsibility and accountability. To the last item, she said it was important for me to ensure that people have an opportunity to see the decision-making process.Ž Indeed, Ziegler was instrumental in getting board workshops „ where much policy discussion takes place „ into board chambers and televised. It took a fight to get it there,Ž she said. She was critical of Bowden for a clearly intentional lack of sharing (of information),Ž which led to a serious breakdown of trust in the superintendent.Ž The primary problem with Bowden, as Ziegler saw it, seems like a manipulation of information for a certain outcome, which undermines the whole process.Ž She opposed Bowdens proposed contract extension and raise from the get-go. Ziegler did not support the creation of an in-house security force. The districts responsibility was to focus on education, not law enforcement,Ž she said. If elected, she said, she wanted to concentrate more resources on arresting the decline in test scores in elementary school grades. We cant drop the ball on that front,Ž she said. Looking back overall, she told our Editorial Board, There were a lot of skeptics about me, but Ive found out over four years that a lot of people support me and my capabilities.Ž We agree. Ziegler has become a strong, insightful, capable board member. However, our Editorial Board was also unsettled by her ties to an alternative statewide school board association and charter school proponents. That made it a dif“cult call, but the edge went to the newcomer, Guy. The Sun recommends Nick Guy for Sarasota County School Board District 1.Sarasota County School Board District 1 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. VIEWPOINTPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth Email letters to letters@sun-herald.com

PAGE 8

The Sun | Saturday, August 18, 2018 www.yoursun.com E/N/C Page 9Welcome back to school! On Monday, I joined the tens of thousands of proud parents who dropped off their beloved children at our public and charter schools. Our oldest daughter, Reese, went to her “rst day of kindergarten at Fruitville Elementary. It was joyful to watch how excited she and her new classmates arrived with a natural curiosity and desire to learn. Being at the “rst day of school was a reminder that every day we entrust our schools with educating our next generation and keeping them safe. I thank our teachers and staff for their dedication and endless hours of hard work to ensure our students thrive. We are blessed in Sarasota County to have excellent schools. Because of the diligent work of our excellent teachers, students, and parents, our Sarasota County School District received an AŽ rating for the 15th consecutive year with a 4-percentage point increase over last year. We proudly increased in eight of 11 measures of district performance on state accountability measures. There is still work to do. We can never stop striving to improve in any possible area. We can easily become the best school district in the state next year. After seeing the strength my youngest daughter displayed “ghting and beating cancer over this past year and witnessing the bravery the students in Parkland displayed “ghting to make a change, I decided to run for the Sarasota County School Board. I could not be silent as our schools and the teaching profession are under siege. Im a former middle school teacher turned information technology (IT) executive and I decided to bring my knowledge, leadership skills and my family values to public service and run to protect our schools and the children theyll turn into citizens of each community in Sarasota County and beyond. Its time to take politicians and politics out of our Sarasota County School Board. We have excellent schools in Sarasota County, and I want to be part of continuing improvements and ensuring our success. This Primary Election, the School Board District 1, 4 and 5 elections can change our Sarasota School Districts balance of power, which is why it is critical you vote. We cannot allow any further privatization of our public schools. The rapid expansion of forpro“t managed charter schools throughout the state has decimated county school districts … further depleting already shrinking budgets and making it harder and harder to provide the free high-quality education each child in our communities deserves. Help me protect that August 28. Nick Guy is a candidate for Sarasota County School Board District 1.VIEWPOINTFrom the beginning of the American republic, its founders obsessed about how it all would end. Democracy never lasts long,Ž said John Adams. There never was a democracy yet, that did not commit suicide.Ž George Washington used his farewell address to warn that partisan factionsŽ could tear the country apart. The Federalists worried that domestic disunity could be exploited by hostile foreign governments. James Madison in particular feared that liberty might be lost by gradual and silent encroachments of those in power.Ž Check. Check. Check. But there is one factor in our politics that the founders could not have predicted: the debilitating infection of celebrity culture. Were Washington to be resurrected, it would be dif“cult to explain how historys most powerful nation, after surviving civil war and global con”ict, turned for leadership to a celebrity known for abusing other celebrities on television. It is the single strangest development in American history. And we have only begun to process its consequences. It is not that American leaders have never been famous. Dwight Eisenhower was one of the most famous men in the world for organizing victory in World War II. Ronald Reagan was famous for his acting career, but also for being governor of California and an articulate conservative. Fame usually has some rough relationship to accomplishment. Celebrity results from mastering the latest technologies of self-exposure. Ingrid Bergman was famous. Kim Kardashian is a celebrity. Franklin D. Roosevelt was famous. Donald Trump is ... not in the same category. Within its proper bounds „ con“ned to stunts on a desert island or in a fake boardroom „ the ethos of reality television is relatively harmless. Transposed to the highest level of politics, it is deeply damaging. This is not only a matter of preferring a certain style of politics (though I think we should do better than the discourse of unhinged tweeting). The problem is a defect of spirit. The founders generally believed that the survival and success of a republic required leaders and citizens with certain virtues: moderation, self-restraint and concern for the common good. They were convinced that respect for a moral order made ordered liberty possible. The culture of celebrity is the complete negation of this approach to politics. It represents a kind of corrupt, decaying capitalism in which wealth is measured in exposure. It elevates appearance over accomplishment. Because rivalries and feuds are essential to the story line, it encourages theatrical bitterness. Instead of pursuing a policy vision, the “rst calling of the celebrity is to maintain a brand. Is the skill set of the celebrity suited to the reality of governing? On the evidence, not really. Our celebrity president, as on North Korea, is prone to take credit for non-existent accomplishments. As on the border wall and the travel ban, he deals in absurd symbols rather than realistic policies. As on Russian policy, he is easily manipulated by praise. As on the revoking of former CIA Director John Brennans security clearance, he uses the power of his of“ce to pursue personal vendettas. Instead of yelling at the television when people displease him, he now has the power to hurt them in practical ways. When a real estate developer attacks an enemy in the tabloids, it is a public relations spectacle. When the president of the United States targets and harms a citizen without due process, it is oppression. But the broader in”uence of celebrity culture on politics is to transform citizens into spectators. In his book How Democracy Ends,Ž David Runciman warns of a political system in which the people are simply watching a performance in which their role is to give or withhold their applause at the appropriate moments.Ž In this case, democracy becomes an elaborate show, needing ever more characterful performers to hold the publics attention.Ž Mr. Madison, meet Omarosa. Donald Trump is sometimes called a populist. But all this is a far cry from the prairie populism of William Jennings Bryan, who sought to elevate the in”uence of common people. Instead, we are seeing a drama with one hero, pitted against an array of villains. And those villains are de“ned as anyone who opposes or obstructs the president, including the press, the courts and federal law enforcement. Trumps stump speeches are not a call to arms against want; they are a call to oppose his enemies. This is not the agenda of a movement; it is the agenda of a cult. Will the republic survive all this? Of course it will. But it wont be the same. Michael Gersons email address is michaelgerson@ washpost.com.How celebrity culture infected our democracy Michael GERSONColumnist Nick GUYGuest Columnist Excellent Sarasota schools can become better2 candidates have real credentialsEditor: The guest column by Julie Price, who is running for the Airport Authority, was not very helpful in giving me the information I need to support her candidacy. She spent a lot of space talking about her personal life and her work experience in medical device sales. Not once did she provide any discernible knowledge or experience in aviation. Such would seem pretty important if she wished to contribute to the Authoritys challenging agenda. She spoke in generalities and seemed to imply that lots of things at the airport need fixing, especially transparency. As I look at the airports website there appears to be a lot of transparency with sections covering all aspects of the airports operation. Two candidates for the authority, Rob Hancik and Stan Smith, have a combined background in aviation of more than 75 years. Thats called credentials. I believe they are the best candidates and will get my vote. I encourage other voters to do the same.William Reid Punta GordaGun owners should pay for securityEditor: Charlottes schools now have additional costly security as a response to gun violence. As always the gun store owners and the gun manufacturers wont be paying for this. They pocket pro“ts and the rest, especially non-gun owners who are in the majority, pick up the tab. We have special taxing districts in Charlotte for many projects. We need a special tax that will completely pay for any school security to be levied on the gun stores and gun shows in this County. Enough of this freeloading and stif“ng non-gun owners with the costs while they reap the pro“ts. Tax them or tax guns and end the socialist concept of stif“ng innocent non-gun owners with the bill. The majority keeps our children safe by not owning guns.Douglas Kennedy Punta GordaAnother awful PC intersectionEditor: I read with interest the article in the Sun about the concerns regarding the intersection of Harborview Road and U.S. 41. If someone hasnt already done so, I would like to draw your attention to an intersection that is more annoying and far more dangerous „ the intersection of Peachland Boulevard and Loveland Boulevard in West Central Port Charlotte. It is bad now, and will get a lot worse when the (stupid) development Dream of Port Charlotte is fully implemented. Now, we experience one or two accidents there every month. My next-door neighbor totaled her car there a few months ago. When Dream of Port Charlotte is implemented, the traf“c there will be frightful. And Im afraid the overload will push a lot of cars onto my quiet little street, Nelson Avenue. And yet I believe a simple traf“c light at Peachland and Loveland would result in a wonderful resection in traf“c and fewer accidents. Yet the county refuses to take action.Robert M. Dickinson Port Charlotte LETTERS TO THE EDITOR Cant find it anywhere?Dont give up … check the Classifieds! 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 $4.00 OFFCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 8/20/18 (Must present Coupon before service) $2.00 OFFRed Carpet WashExp. 8/20/18 (Must present Coupon before service) 2018 adno=54538760 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=54539227

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Break away from the pack 10 Mixer setting 14 One in a deli dozen 16 Accent sound? 17 Eligible voters 18 Bill nos. 19 Strips on a tree 20 Under-the-bed figment, hopefully 22 __ 281Ž: film about the making of Citizen KaneŽ 23 Crest 25 Capital city thats home to the Garden of Babur 27 __ BluesŽ: White AlbumŽ track 28 Heat fig. 29 Burrito filling word 30 Be right thereŽ 34 Words dismissing the statement that preceded them 36 Thats enough of thatŽ 37 __ porridge hot ... Ž 38 Cybertalk elements 39 PortlandiaŽ network 42 Rhyme scheme for Edward Lear 43 Sounds from squeaky toys? 45 Emulating 46 The WizŽ tune with the lyric Youre the bravest of them allŽ 48 Samples 51 Former? 52 Seriously sedate 54 Dictate 55 Covert 50s-70s federal flier 56 Eminem-inspired word for a rabid supporter 57 Wicked stawmŽ DOWN 1 The only thing that mattersŽ: cummin g s 2 Not typical of 3 Property claimant 4 Loans drawn as needed: Abbr. 5 Stud stake 6 Spanish cable network 7 Audition user? 8 Height of ones ability 9 Cleanse goal 10 Hockey announcers Great stop!Ž 11 Principal place of operations 12 One breaking in 13 World Cup tiebreakers, for short 15 Dance judge Goodman 21 Camel performers 24 Deceive 26 Wisconsins Fond du __ 28 Agreement with Satan, by most accounts 30 Capital of Hesse 31 Average __ 32 Not cool 33 Id say ... Ž 34 Check into 35 Strauss opera 36 New Deal agcy. 39 Disappointing reply to Wheres the last chocolate truffle?Ž 40 Cool-weather material 41 Reagan defense secretary Weinberger 43 Coming along?Ž 44 Opening 47 Hoppy initials 49 On the water 50 Shutterbugs buys 51 Woolfs __ DallowayŽ 53 One on the water Fridays Puzzle Solved By Tracy Bennett and Erik Agard 8/18/18 2018 Tribune Content Agency, LLC 8/18/18 Look for a third crossword in The News Wire section. LOCAL/REGIONAL NEWSThe 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 BEATThe Charlotte County Sheriffs Office reported the following arrests: € Jaclyn Marie Wagner, 35, of Idle Sands Drive, Venice. Charges: knowingly driving while license suspended or revoked and resisting an officer without violence. Bond: none. € Christopher Ryan Murray, 35, of Tampa. Charges: possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana, driving while license suspended 3rd or subsequent offense, and possession of drug paraphernalia. Bond: $18,000. € Michael Jamal Chambliss, 28, of Riverview, Fla. Charges: possession of marijuana over 20 grams and possession of drug paraphernalia. Bond: $7,500. € Mikaila Ruth Ivy McGinnis, 20, 5500 block of Papaya Drive, Punta Gorda. Charges: failure of defendant on bail to appear on misdemeanor and underlying charge. Bond: $7,500. € Daniel Adam Hunt, 31, 13300 block of Harney Ave., Port Charlotte. Charge: littering over 500 pounds commercial or hazardous waste. Bond: $5,000. € Carlos Anthony Nieves, 26, homeless of Port Charlotte. Charges: littering over 500 pounds or commercial hazard any amount and trespass failure to leave property upon order by owner. Bond: $4,000. € Sue Ann Moats, 37, 22300 block of Olean Blvd., Port Charlotte. Charge: driving without license revoked habitual offender. Bond: $10,000. € Danielle Lacie Ferrero, 35, 1400 block of Schenley St., Port Charlotte. Charges: off bond/forfeiture/ revocations, possession of drug paraphernalia and out of county warrant. Bond: none. € Tony Kevin Ludington Jr., 24, 18000 block of Cochran Blvd., Port Charlotte. Charge: battery. Bond: $2,500. € Melissa Grace Roesing, 34, 3400 block of Lucerne Terrace, Port Charlotte. Charges: possession of a controlled substance without a prescription, possession of drug paraphernalia, and violation of probation. Bond: none. € Ryan Michael Alderman, 39, homeless of Port Charlotte. Charges: possession of drug paraphernalia and possession of a contr olled substance without a prescription. Bond: $7,500. € Michael Patrick Johnston, 44, 8200 block of Archie St., Englewood. Charges: battery on a person 65 years or older and violation of probation. Bond: none. € Antonio Aquipito Kimball, 45, of Clearwater. Charges: possession of drug paraphernalia, possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana, and out of county warrant. Bond: none. € Mauricio Jesus Plata-Ayala, 32, 4800 block of Fairway Drive, Punta Gorda. Charge: DUI. Bond: $3,000. € Jangmy Saint Cyr, 39, 164000 block of Aspen Drive, Port Charlotte. Charge: DUI. Bond: none (supervised release). € Barbara Ann Jones, 41, 2300 block of Villa Green Ave., North Port. Charges: municipal or dinance violation and resisting an officer without violence. Bond: $3,500. € Caleb Robert Grim, 20, 4200 block of Norris Terrace, North Port. Charge: violation of probation. Bond: none. € Floyd Terry Rose, 39, of Cape Coral. Charge: violation of probation. Bond: none. The Sarasota County Sheriffs Office reported the following arrests: € Donald Barry, 58, 8200 block of Chesebro Ave., North Port. Charge: battery. Bond: none. € Ashley Haffer, 22, 1400 block of Fireside St., Port Charlotte. Charge: two counts of possession or use of narcotics equipment and contempt of court (original charges: petty theft, possession of narcotics equipment and resisting property recovery from a retail merchant). Bond: $7,000. € Reppard Little, 46, 1100 block of SW Mildred St., Arcadia. Charges: trafficking amphetamines and resisting an officer without violence. Bond: none. € Renardo McCray, 37, 8700 block of San Pablo Ave., North Port. Charge: possession of cocaine with the intent to sell within 1,000 feet of public housing. Bond: $20,000. € Darren Sullivan, 57, 700 block of Texas St., Englewood. Charge: contempt of court (original charge: disorderly intoxication). Bond: $200. € Alexander Szakacs, 31, 9000 block of Tamiami Trail, Venice. Charge: probation violation (original charge: possession of a controlled substance without a prescription). Bond: none.ARRESTS | 12 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 08/18/2018 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fict itious name of Senior Fundamentals located at 10169 Tamiami Trail Unit 112 in the County of Charlotte in the City of Punta Gorda, Florida 33950 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Punta Gorda Florida this 16th day of August 2018 RPM America Publish 08/18/18 110833 3604857 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 fict itious name of Tarpon World located at 2 Tropicana Drive in the County of Charlotte in the City of Punta Gorda, Florida 33950 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 15th day of August 2018 Barry Baroudi Publish 08/18/18 110833 3604877 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL COURT, IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.: 18001311DR Division: CIVIL DEBORAH GAY BURGESS Petitioner, STEVEN J. WIRTZ Respondent NOTICE OF ACTION FOR Divorce with no children TO: Steven J. Wirtz A ddress(es) Unknown Y OU ARE NOTIFIED that an action for Divorce has been filed against you and that you are required to serve a copy of your written defense, if any to Deborah Gay Burgess whose address is 5828 Pine Lane, Punta Gorda, FL 33950 on for before 09/19/2018, and file the original with the clerk of this Court at 350E. Marion Avbenue, Punta Gorda, FL 33950, before service on Petitioner or immediatly therafter. If you fail to do so, a def ault may be entered against y ou for the relief demanded in the petition. Copies of all court documentsin this case, including orders, are available at the Clerk of the Circuit Courts office. You may review these documents upon request. Y ou must keep the Clerk of the Cir cuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or e-mailed to the address on record at the clerks office. WARNING: Rule 12.285, Florida Family Law Rules of Procedure, re quires certain automatic disclo sure of documents and information. Failure to comply can result in sansations, including dismissal or stricking of pleadings. Dated: 08/05/2018 By: J. Kern A s Deputy Clerk Publish: August 18, 25, 2018 and September 1, 8, 2018 395956 3604882 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 ff 3122 NOTICE OF FORECLOSURE ment o f F orec l osure fil e d A ugust 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, w herein 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 UNKNOWN PARTIES MAY CLAIM A N 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 OF REVENUE, UNITED STATES OF AMERICA, DEPARTMENT OF THE TREASURY IN TERNAL REVENUE SERVICE, OUTLOOK COVE CO NDOMINIUM A SSOCIATION, 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.charlotte.realforeclosure.com in accordance with Chapter 45 Florida Statutes at 11:00 AM on the 13th day of SEPT EMBER 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 of Charlotte 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 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & Firearms PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 10

The Sun | Saturday, August 18, 2018 www.yoursun.com E/N/C Page 11LOCAL/REGIONAL NEWS *On Purchases $300 or more with Furniture Warehouse credit card made between August 18, 2018 and August 17, 2019. Interest will be charged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by August 2019. Minimum Monthly Paymen ts required. NO INTEREST IF PAID IN FULL WITHIN 12 MONTHS, BY AUGUST 2019. SAME DAY PICKUP OR NEXT DAY DELIVERY We are closed til 11:00am so our crews can mark down every item in the store!*DO NOT MISS THIS OPPORTUNITY TO SAVE BIG! www.furnwarehouse.com www.furnwarehouse.comSaturday 11am-9pm and Sunday 11-6pm ONLY!OUR VENICE LOCATION IS TEMPORARILY CLOSED. WE ARE BUILDING A NEW BEAUTIFUL STATE-OF-THE-ART STORE!*Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required it the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge. Coastal Florida-Styled SofaOffers style, comfort and a price that will not break the bank. Correlated chair and sleeper available.$499* SPECIAL PURCHASE SERTA SPECIAL PURCHASEQueen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399*Queen SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails. Night stand FREE!$799*Hand-Rubbed Finish Dining TableHand-rubbed to a beautiful ash gray nish. Includes a beveled glass table 72x42 and four upholstered chairs.$499 SPECIAL PURCHASE SPECIAL PURCHASEYour ChoiceAccent Chest$199 SPECIAL PURCHASEWhite Accent Pieces$59$69$99Marble Dining SetFeatures marble table with 2 upholstered chairs and matching bench. $499 SPECIAL PURCHASEStunning SofaThis stunning sofa offers unquestionable value, style and comfort. Sleeper, love seat and correlated chair available.$399* SPECIAL PURCHASESofa Dual Reclining SofaUnbelievable savings! Style, comfort and unquestionable value.$399* SPECIAL PURCHASESofaPort Charlotte1241 El Jobean Rd (S.R. 776) Across from Sams Club 941-764-8700 Mon-Sat 9-9 Sun 11-6South Sarasota (NEW)5252 S. Tamiami Trail at Phillippi Creek 941-260-9601 Mon-Sat 9-9 Sun 11-6North Sarasota4027 N. Washington (US 301)1 mi. south of University Pkwy941-351-8600 Mon-Sat 9-9 Sun 11-6Bradenton1100 Cortez Rd. NE corner Cortez & US 41 941-749-6069 Mon-Sat 9-9 Sun 11-6Ellenton5814 18th St. E. Across from Ellenton Outlet 941-479-7900 Mon-Sat 9-9 Sun 11-6 adno=54541417

PAGE 11

Page 12 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018LOCAL/REGIONAL NEWS € Ryan Tibbetts, 33, 600 block of S Neoponsit Drive, Venice. Charges: driving with a suspended license, reckless driving, failure to register a motor vehicle and fleeing or eluding the police with disregard of safety for persons or property. Bond: $9,240. The North Port Police Department reported the following arrest: € Shawn Gallow, 29, 3800 block of Portair Ave., North Port. Charge: Pineallas County issued warrant for grand theft. Bond: $5,000. The Venice Police Department reported the following arrests: € Julio Contreas, 32, 8200 block of Chesebro Ave., North Port. Charge: driving without a valid license. Bond: $120. € Sergio Narciso-Eligio, 40, 700 block of Pineland Ave., Venice. Charge: driving with a suspended license. Bond: $1,500. „ Compiled by Anne Easker and Lauren Coey ARRESTSFROM PAGE 10 By ANNE EASKERSTAFF WRITERA man allegedly displayed a ri”e to cops near the 23000 block of Pinegrove Circle on Friday afternoon. Charlotte County Sheriffs Of“ce had responded there after reports of gunshots. There was a heavy police presence in the area beginning around 3:30 p.m. Around 5 p.m., CCSO reported the man was refusing to cooperate with deputies. But by about 6 p.m. the man was taken into custody. The subject was known to the of“cers. No injuries were reported. The persons identity was being withheld until detectives determine whether criminal charges apply, or if the incident arose from a mental health issue.Man accused of displaying rifle to authorities SUN PHOTO BY ANNE EASKERA man who has not been identi“ed allegedly displayed a ri”e to cops near the 23000 block of Pinegrove Circle on Friday afternoon.Annual maintenance scheduled for rec centerThe Harold Avenue Park Recreation Center, 23400 Harold Ave., Port Charlotte, will be closed for annual maintenance Aug. 20-26. The gymnasium at Harold Avenue Park Recreation Center will be closed from 9 a.m.-5 p.m. on Monday, Aug. 27-31, for lighting upgrades. The recreation center of“ce and activity rooms will remain open during this time, but there will be no access to the gymnasium. Evening programming should not be affected and the gymnasium will be open 5 p.m. to close on these days barring any unforeseen issues. For information, call Mike Massoglia at 941-6271074 or mike.massoglia@ charlottecounty”.gov.Patriot DayDestination Powersports, Curries Smokin Hot BBQ, and Harbor Scoops are coming together to say thank youŽ to all “rst responders. From 11:30 a.m. to 2 p.m. on Saturday, Sept. 8, all “rst responders are welcome at 1110 Tamiami Trail, Punta Gorda, for a free appreciation barbecue plate, drink and ice cream. Barbecue may be purchased for other guests. For more information, call 941-639-2155.Quarters for a CauseJoin The Homeless Coalition for Quarters for a Cause at 6 p.m. on Tuesday, Aug. 21, at the Charlotte Harbor Event and Conference Center located at 75 Taylor St., Punta Gorda. A Quarter Auction is a game in which bidders play for prizes valued from $12-$50 and even higher. Bring lots of enthusiasm and $3 for a paddle rental, rolls of quarters for bidding, cash for 50/50 drawing. All proceeds benefit the programs and services at The Homeless Coalition. There will be items for sale from various vendors and a cash bar and food also for purchase. For more information, call Darcy Woods at 941-627-4313, ext.13,4 or email events@ cchomelesscoalition.org.Women With A Mission bus trip plannedWomen With A Mission invites the public to join in on a fun trip to the Immokalee Casino, Saturday, Oct. 27. The cost for this popular trip is $25 per person which covers the round-trip bus fare and tip for the driver. The bus will leave the Murdock Walmart parking lot at 9:30 a.m. and return at 6 p.m. There will be complimentary water and treats on the bus and a 50/50 drawing will be available. Reservations begin Sept. 1. For more information, call Marie at 941-255-0005. Women With A Mission is a local organization that began four years ago to raise money to help local nonpro“t organizations. All money raised stays in Port Charlotte and North Port.Writers Tea GroupThe Writers Tea Group will meet from 1 p.m. to 3 p.m. on Tuesday, Aug. 21, at the Port Charlotte Library, 2280 Aaron St. The Writers Tea group will meet to share writings with one another. Any kind of writing is acceptable, and listeners are also invited. Bring a small snack to share. Hot tea will be provided and served with the snacks. For more information, email Arlene at jmkmak36@gmail.com. COMMUNITY NEWS BRIEFS 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 adno=50538677 LEASE YOUR HEARING AID€ Affordable $19 69 a month per aid€ Free batteries € 5 year loss & damage coverage € 5 year warranty € Replaced every 5 years € Purchase at any timeCall 627-04643095 Tamiami Trail, Unit B Port Charlotte, FL(between Olean & Elkcam Blvds)HEARING HEALTH CARE CENTERSwww.eartronics.comDr. Robert HooperBoard Certi“ ed Doctor of AudiologySince 1975 14 Day Risk Free Trial adno=50537032 Where Shopping Makes Cents charlottecountychamber.org adno=50539946 adno=50539944 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 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=720808

PAGE 12

CHARLOTTE: OUR TOWN INSIDE: CLASSIFIEDSSATURDAY, AUGUST 18, 2018SUBMITTED BY THE VIRGINIA B. ANDES VOLUNTEER COMMUNITY CLINICServing Charlotte County and beyond has always been an integral part of the life of Dr. Mark Asperilla. Asperilla grew up in a family that reached out to those in need and has continued the tradition throughout his life „ saving the lives of many through his practice that specializes in infectious diseases. For all his good deeds, Asperilla will be honored with an appreciation dinner at 6 p.m. Sept. 6 at the Cultural Center of Charlotte County, 2280 Aaron St., Port Charlotte. All proceeds will support the Virginia B. Andes Volunteer Community Clinic. Following the tragic events of Sept. 11, 2001, Asperilla wanted to help make his community stronger and more prepared to respond to emergency situations, speci“cally in cases of terrorism or a biological attack. His efforts included serving on Floridas Region 6 Domestic Security Task Force, the disaster response committees at all three county hospitals, and coordinating disaster certi“cation training courses. His efforts also led him to promote Charlotte County tourism and concern for the plight of disadvantaged youth led him to start the Peace River Boxing Club in 1999. The community center provides at-risk youth, both boys and girls, with an athletic challenge, positive role models and a supportive team atmosphere as an alternative to drugs and violence. He has been instrumental in bringing high-pro“le boxing events to Charlotte County as well as sponsoring the Charlotte Harbor Sailing Regatta. Beyond the borders of Charlotte County, he also has a true passion for the unfortunate people who live in third-world countries, for whom, in 1994, he founded A.C.C.E.S.S. Care, Inc., a nonpro“t group that helps to organize annual trips to South America where doctors (including Asperilla) treat the sick and malnourished. In 1999, the St. Vincent de Paul Community Pharmacy was founded by Dr. Thomas F. Ferrara. Asperilla and Dr. David Klein were involved as co-medical directors. Recognizing the need for a free medical clinic in Charlotte County, due to the increased number of Charlotte residents without medical care and lack of insurance, and after months of planning, Klein and Asperilla implemented a plan to open a free medical clinic to care speci“cally for the under-served in Charlotte County. The objective of this new clinic was to provide not only life-giving care, but also empowering patients to actively engage in disease prevention, health education, and treatment plans. In February 2008, the clinic and pharmacy opened its doors located on Gibraltar Drive in Port Charlotte. In October 2009, the clinic was renamed St. Vincent de Paul Community Healthcare, Inc. D/B/A the Virginia B. Andes Volunteer Community Clinic in honor of a longtime community volunteer and endower, Virginia B. Andes. Within a few years, the clinic and pharmacy developed into the healthcare safety net for the uninsured in Charlotte County and rapidly out grew its Gibraltar location. With the “nancial support of the clinics namesake, Virginia B. Andes, the current Olean Boulevard building was purchased and centrally located in the medical district of our Parkside community. Asperilla has generously supported the VBA Clinic and Pharmacy, both in a medical capacity as medical director, as well as serving on the Board of Directors and as co-founder with longtime friend and physician Klein. It is his true wish that proceeds from this Appreciation Dinner bene“t patient care through medical and pharmacy services at the Virginia B. Andes Volunteer Community Clinic. The Evening of Appreciation for Asperilla will include Klein as master of ceremonies, dinner, a cash bar, live music, a slide show and special remarks by friends. Asperilla will attend with his family. Tickets are $75 per person. Contact Noreen Chervinski at 941-2761014 or Nchervinski@ volunteercare.org to RSVP.By DANIEL SUTPHINSTAFF WRITERGuests at Village Fish Market at Fishermens Village had a chance to try new wine and frozen drinks recently. The bar area in the restaurant was standing room only as owners Nick and Sue Randall rolled out drinks and cheese trays for members of the Punta Gorda Chamber of Commerce, as well as other guests. The fros wine is a blend of ros wine and New Amsterdam vodka with a strawberry puree. Its all mixed together for a light beverage that is not as sweet as some more common frozen drinks such as daiquiris. The other one we are doing is the sunset margaritaŽ said Sue Randall, which is made with Reposado tequila, agave, orange creme, orange juice and a splash of grenadine.Ž The reason for the launch of the new drinks was something of a creation by the owners. We wanted to do a launch,Ž said Sue Randall. We also (had a) new range of wines ... Dark Horse wines. So we thought if we invited a group of friends around and had a little bit of a party we could give them all something to try because it is completely different, nobody else in the area is doing this. (So we thought wed) see how it goes. Maybe get some feedback from them.Ž Promotional companies gave Village Fish Market a menu of recipes for new drinks in the promotion.By KAYLA GLEASONSTAFF WRITERAfter serving as the Charlotte Community Foundations Interim Director for four months, Ashley Maher has been named the organizations official Executive Director. Maher began her time with CCF as their Director of Marketing and Development and plans to bring new and exciting goals and ideas. When I accepted my new career at CCF, it was based on my hope that through CCFs collaboration with donors, community partners and nonprofits, we will not only build up the grant and scholarship we have, but flourish in new opportunities that strengthen the community,Ž she said. CCF has also created three new positions, Administrative Assistant, Program Coordinator and Director of Community Foundation to assist with the future endeavors. During her time as the interim director, Maher has, with her team, distributed over $100,000 in scholarships and created new funds. She has also led the organization in joining the Suncoast Campaign for Grade-Level Reading, a nonprofit geared toward elementary education and led locally by the United Way of Charlotte County. Ashley has the knowledge and professionalism required to provide the strategic leadership necessary to create a long-standing, sustainable Community Foundation,Ž said CCF Board Chair Jill McCrory, of the Punta Gorda-based McCrory Law Firm. The CCF allows families, organizations and individuals to create funds for scholarships, grants, nonprofits and more. Their mission is connecting people who care with causes that matter.Ž CCF serves a great purpose and Im thrilled to continue to tell our story as the leader of CCF,Ž Maher said. I am excited to lead the tremendous and growing team at CCF.Ž For more information on the foundation, call 941-637-0077 or visit www.charlottecf.org.Email: kgleason@sun-herald.comAndes Clinic to honor Dr. Asperilla FILE PHOTODrs. Mark Asperilla and David KleinAshley Maher appointed as CCF Director PHOTO PROVIDED BY CCFAshley Maher has been appointed as the new Executive Director of the Charlotte Community Foundation. Village Fish Market dishes new drinks SUN PHOTOS BY DANIEL SUTPHINRon Olsen, John Beane, Michele Olsen and Cynthia Beane Nick and Sue Randall, the owners of Village Fish Market, held a ribbon-cutting to introduce new fros wine drinks, which were a combination of wine, liquor and mixers, as well as the Dark Horse brand of wines. Punta Gorda Chamber of Commerce members came out recently to honor the occasion. Diana Cutting, P.J. Godwin, Dawn Godwin and Lewis Brown of Dawns Pamper Parlor.FISH | 12YOU AUTO KNOWSee page 10 2 0 1 8 0 8 1 8 o t c s 1 3 p d f 1 1 8 A u g 1 8 0 1 : 3 2 : 1 7

PAGE 13

Page 2 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018OUR TOWN Last spring, an out-of-character otter leapt aboard a kayak on the Braden River, biting and clawing the terrified paddler, who had set out from Linger Lodge. It was exactly the sort of odd lore that youd expect of Bradentons 73-year-old piece of Weird Florida. If it were the 1970s, former Linger Lodge owner Frank Gamsky might have immortalized the critter among his other taxidermy decorating the dining room. A retired veterinarian, animal lover and amateur taxidermist, Gamsky preserved road kill, wildlife, even a rattlesnake that had put him in the hospital. The menu still includes such backcountry specialties as alligator chowder, frog legs, gator bites, fried green tomatoes and catfish. Its special Road Kill Menu „ boasting meat so fresh you can still see the tire tracksŽ „ is legendary. Thats why Linger Lodge made Forbes Most Unusual Restaurants in the WorldŽ and NBC weatherman Al Rokers Top 5 Weirdest Restaurants in America.Ž But recent rumors about its closing struck fear in the hearts of fans.New Linger Lodge owners preserve classic piece of Weird FloridaSUE | 3 Sue WADEColumnist adno=54538846 2018 Best Of EnglewoodYou Voted Simply the Best of the Best FAN LADY & LIGHTING, INC.Family Owned & Operated Since 1985 € INTERIOR / EXTERIOR LIGHTING € INSTALLATION AVAILABLEwww.fanladyandlighting.us fanladyandlighting@hotmail.com(941) 475-6901 € FANS FROM 27Ž TO 84Ž€ WHOLE HOUSE LIGHTING € ALL WORK GUARANTEEDNEWPORT SQUARE ~ ENGLEWOOD3579 S. Access Road, Ste. EMon.-Fri. 9am 5 pm Sat. 10 2 pm or by appointmentadno=54539042 10% OFF in stock items clip this adBEST OF ENGLEWOOD SINCE 1997 Thank You For Voting Us #1 Corey Steinfath, Owner941-697-70714990 Placida Rd., EnglewoodExpert Foreign & Domestic Collision Repairadno=54532294 2012-2018adno=54535308 Your Home Town Plumber € No Service Call Fee Price Protection € No Overtime Charges 517 Paul Morris Drive Suite A 941-473-2344 Over 22 yearsCAC1816927100% Customer ServiceDrain Cleaning € Pipe Lining € Leak Detection Water Treatment € Re-pipe Specialist € Water Heaters Fully Stocked Trucks € Back” ow Certi“ cation We Charge by the Job, NOT by the hour! BEACH LIQUORS FINE WINE & SPIRITS941-474-9453Family OwnedŽ1600 South McCall Road Englewood, FL 34224 FINE WINE & SPIRITS FINE WINE & SPIRITS 9 9 9 4 4 4 1 1 1 4 4 4 7 7 7 4 4 4 9 9 9 4 4 4 5 5 5 3 3 3   F F a a m m i i l l y y O O w w n n e e d d Ž Ž 16 16 00 00 S S ou ou th th M M cC cC al al l l Ro Ro ad ad E E n l g l ewoo d d F F L L 34 34 22 22 4 4 adno=54535534 sbgtires.comThanks EnglewoodOur technicians are ASE certi“ ed to repair and service most domestic and foreign vehicles. Our sta has the expertise to replace your tires on everything from a golf cart to a loader. adno=54535535 adno=54532215 Call to schedule your Complimentary Consultation & Hearing Screening (a $65 value) www.advancedhearingsolutions.net 941.474.8393 655 S. Indiana Ave. € Hearing Aids € Diagnostic Hearing Services € Tinnitus; Evaluation & Treatment Dr. Nol Crosby, Au.D Thank You Englewood for Voting for us allowing us to be The Best of EnglewoodŽ for 20 years! Advanced Hearing Solutions Where Better Hearing Happens 2018 adno=54538713 adno=54538707 941-548-3170447 W. Dearborn St. peter.mason@raymondjames.com www.mason“ nancialgrp.com President Mason Financial Group Branch Manager, RJFS Investment Management ConsultantSecurities offered through Raymond James Financial Services, Inc, member FINRA/SIPCServing the Englewood Community for over 20 Years! "Where Wall St. meets Dearborn St." COFFEE € ESPRESSO € CAPPUCCINO LATTES & MOCHAS € MOREOpen Daily 7am to 1pm 450 W Dearborn St. adno=54538709 Come by for a refreshing iced co ee adno=54538711 Shoes, handbags, jewelry & more FASHIONS FROM PETITE TO PLUS SIZES!Gift Wrapping & Gift CardsOpen M-S 10am-4pm446 W. Dearborn St. 941-474-7435 € www.ivysondearborn.com adno=54538715 live life € enjoy color adno=54538907 www.shearsailing.comShear SailingHair & Tanning SalonSunnybrook Place 6945 Sunnybrook Blvd. E n g l e w o o d F L 941-475-1855 Fiddlers Green 6 8 0 0 P l a c i d a R d E n g l e w o o d F L 941-697-3959 adno=54540907

PAGE 14

The Sun | Saturday, August 18, 2018 www.yoursun.com E/N/C Page 3OUR TOWN SUN PHOTO BY SUE WADE The Linger Lodge menu isnt all gator and cat“sh. Restaurant manager Rita Lewis has introduced specials including this seafood boil.Preserving, not pavingWord got out, about a year ago, that the Braden River RV camp and restaurant had been purchased for $5 million. Linger Lodge became a “rst restaurant and a “rst RV park for Austrian real estate investor Franz Hartl, who also owns Punta Gordas Sunloft Center, several Sarasota properties and others throughout Southwest Florida. Rumors of the sites demise quickly proved unfounded. Ruth Hofer, Hartls asset manager, said their intent was to preserve the quirky corner of old Florida, not pave it. In fact, they surveyed and catalogued every tree on the property. We didnt realize how much history was in this place,Ž said Hofer. This is different from every other place Franz owns. His heart is really here.Ž And Mr. Gamsky still lives next door. Mr. Gamsky was so happy when we bought it,Ž said Hofer. He was scared that the whole place would disappear and turn into condos. And weve gotten many letters of support from the neighbors, whom we involved from the beginning. We want the restaurant to be as much for them as for tourists. Theres nothing else around here, close to the water.ŽQuirky doesnt have to mean dirtyAfter the restaurant reopened from “ve months renovation, diners no longer had to pass through the RV parks laundry room to reach restrooms shared with RV residents. Linger Lodge emerged for season with new handicap-accessible restrooms and other improvements. The 186-seat restaurant now has the gleaming plank ”oors and rustic beams of an upscale ski lodge, with green-gingham plastic tablecloths like those in photographs from Gamskys day. All of the electrical wiring and plumbing was brought up to code. Amber incandescent bulbs and retro metal hanging lamps illuminate walls and cases full of memorabilia rescued from every cobwebbed corner of the old space. Gamskys aging Franken-animals „ among them the Jackalope, Blue-Billed Ortholock and basketball-playing squirrel „ were dusted off, cleaned up and lovingly installed in glassed-in room dividers worthy of a natural history museum. And more improvements are planned. The owners will rezone two next-door lots, moving the RV park of“ce and adding a pool, bath house and clubhouse with a view of the river. The RV park itself will be gated and expanded from 100 to 125 spots, several more of them in the shade of moss-draped trees along the river.Rebuilding a team and a menuBut without the right service team, all the remodeling in the world cant remake a restaurant. Restaurant manager Rita Lewis, who worked both front and back of the Linger Lodge house for eight years, has returned, bringing with her several solid former employees. No stranger to waterfront restaurants, Lewis was born in Derry, New Hampshire, and for many years oversaw 75 employees at the year-round Waterfront Restaurant on Lake Sunapee. She says she can be a tough boss when she has to, but gives her two young cooks „ Mitch Gonzalez and Junior Enchautegui „ plenty of creative leeway. Everyone, including Frank Gamsky, was excited to see her come back,Ž said Hofer. The only part of the restaurant that hasnt been remodeled is its wood-paneled 1965 kitchen. The upgrade there is in the ingredients. Lewis is revamping the menu, incorporating local produce, fresh fish, scallops, lobster tail, New England lobster roll and seafood boil. Theres an extensive gluten-free menu, which the gluten-intolerant Lewis introduced 11 years ago, when she started at the restaurant. She also invented cocktails perfect for pairing with a Road Kill Menu: Grateful Dead, Swamp Water, Linger Lizard, Bushwhacker and Snake Bite. Linger Lodge ($$), 941-755-2757, 7205 85th Street Court East, Bradenton, is open 11:30 a.m. to 9 p.m. Sunday to Thursday, 11 a.m. to 10 p.m. Friday and Saturday. Send restaurant and bar news and recommendations to columnist Sue Wade at suewade47@ aol.com. Average price ranges are $ = inexpensive (under $10), $$ = moderate ($11-$30), and $$$ = pricey (over $30), including tip and beverage.SUEFROM PAGE 2 Praise AUTOMOTIVEComplete Auto Service up to 5qts 5W30 synthetic blend) Tire Rotation 24 Point Inspection $41.95 Value for $21.95 Prices Subject to Change Cartridge “ lter$2 extra $ 20 OFFMV-52701 LUBE OIL & FILTER CHANGE 473-14942769 Worth Ave., Englewood, FLA/C Experts Brake Service Software Updates Alignment Service Computer Diagnostics Steering & Suspension adno=54538959 Put on your knickers and your golf shirts and get ready to putt your way through Downtown! Teams of four will putt-putt through 9 fun holes in their favorite downtown spots while participating in wacky competitions and enjoying great specials. $20 per person Sign up at Made In Italy or www.visitvenicefl.org/store adno=54537696 adno=54513876 ADNO=54535961 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=54533584 Conference Room A/B, Second Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-951-3608 Think Tank, Third Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5344 … Conference Room A/B, Brown Awning Bldg., School Board of Sarasota County, The Landings, 1980 Landings Blvd., Sarasota. Call 941-954-4830, Ext. 115 St. Davids Episcopal Church, 401 S. Broadway St., Englewood. Call 941-861-2779 Room 226, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2998 Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5279 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. Activities 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 red light-emitting diodes (LED) or For more information call the Sarasota County Contact Center at 941-861-5000 or visit scgov.net. Early-bird registration is now open for Sarasota Countys 13th Annual Sustainable Communities Workshop on Nov. 29, a day-long event to showcase solutions to creating and maintaining healthy, resilient, thriving communities. for Community SolutionsŽ theme, the workshop will draw together residents, business owners and environmental, economic and social aspects of sustainability. Attendees will learn about the latest strategies, resources, and best practices, and can visit breakout learning sessions. Weve all heard about the environ mental issues we face, but we often dont know what we can do to help,Ž reach coordinator with the countys UF/IFAS Extension and Sustainability Department. At this years workshop, speakers will give their unique perspectives on how we can improve the quality of life in our area.Ž Florida and Sarasota County con tinue to experience rapid population growth and development, with no slowdown in sight. Against that back insight on sustainable approaches to energy use, construction, healthy living, transportation, and more. The 2018 workshop, to be held 8 a.m. to 4:30 p.m. at the Girl Scouts of Gulfcoast Florida Event and Conference Center, 4740 Cattlemen Road in Sarasota Early bird registration of $35 is avail able through Oct. 29, and $45 after. Students pay only $25. For more information, call the Sarasota County Contact Center at 941-861-5000 or visit scgov.net. adno=54537705

PAGE 15

Page 4 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018 OUR TOWN 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=54541420

PAGE 16

The Sun | Saturday, August 18, 2018 www.yoursun.com E/N/C Page 5OUR TOWN OBITUARIESCHARLOTTE Josephine C. SmithJosephine C. Smith, 94, of Punta Gorda, Fla.; a longtime resident of Lewisboro, New York, passed away on Saturday, Aug. 11, 2018. She was the loving wife of the late Joseph C. Smith, who passed in 2010. Mrs. Smith was born in the Bronx, New York on March 19, 1924; a daughter of the late Constantine and Lucy (Bonadei) Brigati. After graduating High School, she went on to complete a Nursing Degree before meeting Joseph on the Rockefeller Ice Rink in New York City. The two avid skaters married in 1948. Mrs. Smith served as Director of Finance for the Town of Lewisboro, N.Y. for 23 years before her retirement. As an active participant in many community organizations, she led many fund raisers for the Lewisboro Ambulance Corps, the Lake Kitchawan Association in South Salem, N.Y., and St. Marys Catholic Church in Ridge“eld, Conn. In retirement, Josephine was able to spend many years sewing, crocheting, embroidering, swimming, writing, researching family geneology and making gifts for family and friends. After the passing of her husband Joseph, she moved to her new home in Florida where she could be closer to many of her grandchildren and great-grandchildren. Mrs. Smith is survived by three sons, Robert J. (Teresa) Smith of Punta Gorda, Florida, Thomas N. (Linda) Smith of Punta Gorda, Florida, and Joel C. (Monica) Smith of South Salem, N.Y.; two daughters, Constance M. (Richard) Labbe of Watertown, Conn. and JoAnn Sara Wurtzel; 18 grandchildren; 22 great-grandchildren; and many nieces and nephews. A Mass of Christian Burial will be celebrated on Tuesday, Aug. 21, 2018, at 10:15 a.m. at St. Marys Church; 55 Catoonah Street, Ridgefield. Interment will follow in South Salem Cemetery; South Salem, N.Y. There will be no calling hours. In lieu of ”owers, memorial contributions may be made to the Lewisboro Volunteer Ambulance Corps, Post Of“ce Box 41, South Salem, NY 10590. Kane Funeral Home, Ridge“eld is handling funeral arrangements.Jewell Sidney Ford TatomJewell Sidney Ford Tatom, 88, passed peacefully on Monday, Aug. 13, 2018, at her residence in Charlotte, N.C. Sidney was born in Montgomery, Ala. on Oct. 23, 1929 … six days before the stock market crashed. The start of her life during such a turbulent time in the Nations history set the stage for what can only be described as a life of undaunted courage. Sidney grew up in Luverne, Alabama, the daughter of Doctor Julian Clifford Ford and Emma Jewell Walker Ford. Being raised during the Great Depression instilled the need to be prepared for anything that life brings ones way. Inquisitive and determined, Sidney attended Wesleyan College in Macon, Georgia, and graduated in 1951 with a double major in Chemistry and Mathematics. While pursuing a doctorate in biochemistry at Duke University, she met her future husband, Louis Tatom, III, M.D. They married in 1953 and had two daughters „ Sarah, born in 1956, and Nancy, born in 1958. In 1959, Louis, a general surgeon, became a medical missionary and took the family to Bolivia. The time there was to be doubly tragic for Sidney: she lost a third child at full-term pregnancy in 1960, and Louis died in a landslide car accident in 1961. Sidney returned to Florida directly after Louis passing and earned her Masters in Education from the University of Florida. As a widow, she was “rst a chemistry teacher at Sarasota High School; subsequently, she worked for the state of Florida in Health and Human Services. Her residence during retirement was in Punta Gorda, Florida. There, she cultivated her strong passion for plants and ”owers by becoming a Master Gardener with Charlotte County. Her yard was a bromeliads paradise. She also nurtured her love of family history, writing a volume of the Ford family history and becoming Regent of the local DAR chapter. She enjoyed singing with the Charlotte Chorale, traveling nationally and internationally, and reading voraciously. In her own words, she was a dynamoŽ and met all of her lifes challenges with “erce determination and a dry sense of humor. She was strong, happy, and laughing into her “nal days, surrounded by those who knew and loved her the most. She is survived by her two daughters, Sarah Tatom Myers and Nancy Tatom; and her three granddaughters, Rachel Touchstone, Hannah Myers and Rebecca Myers Noe.The Shades of Green Stables, a horse farm in North Port, received a donation of $5,000 recently from AMVETS Post 1999 in Port Charlotte. Henry F. Riposa, vice commander of AMVETS Post 1999 in Port Charlotte, delivered the check to Shades of Green Stables owner Delores Tricarico. The donation was to bene“t Reins Inspiring Change Equine Therapy Inc., which is a nonpro“t therapeutic riding program, where Tricarico serves as executive director. For more information on Reins Inspiring Change Equine Therapy Inc., call 941-626-0214.Bank, customers collect shoes for kids in needCharlotte State Bank & Trust employees and customers recently helped with the Shoes for Kids Project, coordinated annually through Port Charlotte Sunrise Kiwanis. The Shoes for Kids Project distributes new sneakers to Charlotte County students in need. The bank provided 265 pairs of sneakers through our efforts,Ž said Craig DeYoung, president of the bank and treasurer of the Port Charlotte Sunrise Kiwanis in an email to bank employees. As always, I thank you and the club thanks you, and most importantly, the kids of Charlotte County are able to start the school year with new shoes.Ž The bank was among numerous area businesses, community organizations and churches serving as collection points for shoes. The banks contribution represented an impact of $3,975 on Charlotte County youth, according to a press release from the bank. The bank both accepted shoes and raised money to purchase shoes. Shoes for Kids delivered a total of 5,096 pairs of new sneakers so far this year, according to the press release. We will continue to collect donations throughout the year to ful“ll the need of properly “tted footwear for disadvantaged children in Charlotte County,Ž said Kiwanis project coordinator Christy Smith, founder and chairperson of Shoes for Kids. Monetary donations can be mailed to the Sunrise Kiwanis of Port Charlotte, 1489 Market Circle, Unit 308, Port Charlotte, FL 33953. For more information, call 941-769-0864, or visit www.shoesforkidsproject. org.Positive Aging Symposium Sept. 13Mindful eating, diabetes prevention, and “nding healthy foods on a “xed income, are the focus of an upcoming Positive Aging Symposium in Charlotte County. The event, Putting Your Best Fork Forward,Ž is being coordinated by Healthy Charlotte County and is hosted by the Cultural Center of Charlotte County, according to a press release from the Florida Department of Health in Charlotte County. The Symposium is scheduled to take place from 8:30 a.m. to 1:30 p.m., on Thursday, Sept. 13, at The Cultural Center, 2280 Aaron St., Port Charlotte. Fifty percent fruits and vegetables, 25 percent carbohydrates, such as whole grains, and 25 percent protein is a good goal to aim for,Ž said Keynote Speaker, Abbey Ellner of the FDOH in Charlotte County. At the symposium, Ellner will talk about what balanced lifestyle habits look like, and provide suggestions. The Florida Department of Children and Families will present information on SNAP bene“ts, and other options for “nding healthy food on a “xed income. The cost to attend is $10. To register, visit unitedwaycc”.org, or call 941-627-3539. The “rst 30 people to register will receive a free cookbook, according to the press release. „ Compiled by Andrea Praegitzer. Email News of Note and .JPEG photos to Apraegitzer@sun-herald. com.Therapeutic riding program gets donation SUN PHOTO BY TAMI GARCIAHenry F. Riposa, vice commander of AMVETS Post 1999 in Port Charlotte, hands a check of $5,000 to Shades of Green Stables owner Delores Tricarico, during a recent visit to the North Port horse farm. TODAYCloset of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 BINGO, VFW 10178 Auxiliary 550 N.McCall Road. Englewood 1:00 „ 3::30 P.M. Public Welcome 941 474-7516 Lego Club, Third Sat 1:30 pm Elsie Quirk Library 100 W Dearborn St. 861-5000. Kids ages 5 & up create with Library provided LEGOs spaghetti supper, Masons Spaghetti Supper. 5-7 pm. 265 Pine St. $8 donatiion. 941-525-7212 PUBLIC WELCOME Saturday Karaoke, American Legion Post 113 Rotonda Karaoke with Al & Marilyn at 6:30 SUNDAYSUNDAY BLUE PLATE, Italian Sausage $6:00 VFW Aux. 550 N. McCall Road. „ 4:00 „ 6:00 p.m. Dine In or Carry Out Public Welcome 941-474-7516 FC BLAST KIDS, BLAST Middle School Youth Group meets Sun. 5-7 p.m.@140 Rot. Blvd. W. Join us for fun, food, games & Bible Study. 475-7447 MONDAYCraft Boutique, Come learn a new craft or purchase from our Boutique Lemon Bay Womans Club, 51 N. Maple St. 9:30 „ 12:30 681-2048. Crafting, 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, 941-8611980. $2 to play! All levels welcome. Open Play Pickleball, Englewood Sports Complex, 1-4p, 941-861-1980. $2 to play! All levels welcome. Ukulele Band, Every Monday at 2:00 to 3:20 at 646 Rotonda Circle community center. Beginners welcome, well get you going. Monday Dinner, American Legion Post 113 Rotonda Monday Night Pasta Night 5-7 p.m.. Get a full belly at the Legion then dance it off. CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS TODAYPG farmers market, 8-12 taylor & olympia 941391-4856. 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 Project Linus, Have Fun crochet knit quilt blankets for Charlotte County kids New Day Church 20212 Peachland 9-11 Nancy 627-4364 Punta Gorda Elks, 9 a.m.CBODmtg, 11-2 Lunch, 3 p.m.Tiki, 5-8Dinner, 6 p.m.QnHrts, 6:30-9:30Music/ JustFriends@25538ShorePG637-2606, mbrs&gsts Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Eagles, Eagles 23111 Harborview Road PC 941-629-1645 5-8 Member Appreciation music by Jim & Kev 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. Community Input, Join in a conversation to discuss your ideal community. PC Library 2280 Aaron St. (941)764-5562 3 p.m. Deep Creek Elks 2763, Deep Creek Elks 4-9:30 p.m. Prime Rib, Fish & more 58 p.m. Quiet Fire 6:30 „ 9:30 p.m. Reservations: 941-249-8067 SUNDAYAm.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 Sunday/Funday with Linda 12-7 p.m. Bargo/NASCAR Punta Gorda Elks, 12 p.m. Bar & Tiki open, 2-5 Funday Sunday, Music by Black Velvet @ 25538 Shore,PG,637-2606, members & guests TODAYCloset of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 North Port VFW, Members & Guests, OPEN 10 a.m.-10 p.m., Pool Table, Bowling, Jukebox...whats your pleasure. 4860 Trott Cir, NP 426-6865 North Port Moose, Country Fried steak dinner special! Sign up for our moose crawl and get tickets for steak night! 14156 tamiami trl SUNDAYAMVETS 2000 Special, Best Breakfast in Town Large menu to choose from, only $7 incl/bev 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Breakfast, 8:30-11:00 Great selection only $7.00 $1 Bloody Marys 7050 Chancellor Blvd NP 941-429-5403 North Port Moose, Sunday Funday with Kristin! Ship cap and crew at 1 with Bar food all day! NASCAR will be on! 14156 Tamiami trl Np North Port VFW, Members & Guests, OPEN 10 a.m.-8 p.m., $0.25 off of drafts, domestic bottles & well drinks. 4860 Trott Cir, NP 426-6865 SOA Fry & Grill Day, Enjoy & Relax the Sons will do the cooking 1-5 p.m. Large menu to choose from 401 Ortiz Blvd NP 941-42 9-1999 FC BLAST KIDS, BLAST Middle School Youth Group meets Sun. 5-7 p.m.@140 Rot. Blvd. W. Join us for fun, food, games & Bible Study. 475-7447 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 VFW, Members & Guests, Wings 5-7, Q-7PM, Music by Fire & Ice 6:30-9:30, 4860 Trott Cir, NP 426-6865 North Port Moose, 7, 6, 4 lunch specials! Happy hour starts at 3! Queen is at 6 with wings on sale! 14156 Tamiami trl NP 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. News ofnote Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience 2002-2017adno=50539820Ask Larry: Do I have to pre-pay a pre-arranged funeral?You do not have to pre-pay for your arrangements. However, if you want to freeze the price, then we will put the money in a policy for you. We believe in giving straight answers to your questions. Nobody likes unexpected surprises.Old Fashioned Service at a Price You Can AffordTAYLOR FUNERALand Cremation ServicesL arry(941) 833-06001515 Tamiami Trl, Punta Gorda, FL 33950 JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50538365

PAGE 17

Page 18 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018 The Sun | Saturday, August 18, 2018 www.yoursun.com E/N/C Page 19 Page 6 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018 OUR TOWN The Sun | Saturday, August 18, 2018 www.yoursun.com E/N/C Page 7OUR TOWN SHOP OVER 5000 VEHICLES AT GETTEL.com Buy with For 90 Days Credit Challenge? Financing Available! Over 600 Pre-owned Vehicles Available2004 Isuzu Ascender Stk#SP1410A .................$44342008 Toyota Matrix Stk#T061392Z.....................$55642007 Honda Odyssey Stk#TP0717A .................$59952010 Hyundai Santa Fe Stk#ZS1384 .............$65442012 Chevrolet Malibu Stk#G659869A............$69632014 Ford Focus Stk#T313142A..........................$69752011 Chevrolet Mailbu Stk#G605753A............$69872012 Dodge Caliber Stk#C322049B ...................$73332005 Mercedes-Benz M-Class Stk#T187671A ........$73352008 Jeep Liberty Stk#T853661A .......................$74842012 Hyundai Tucson Stk#S040764B .............$75002012 Hyundai Elantra Stk#SP1334A ................$79992013 Ford Taurus Stk#ZS1349...........................$84992008 Cadillac CTS Stk#GC0273A .........................$85372016 Kia Soul Stk#C563253A ...............................$86662017 Nissan Versa Stk#SP1339 ........................$86802012 Chevrolet Traverse Stk#T784143A .....$86842011 Ford Edge Stk#C191184A .............................$87772007 Toyota Tundra Stk#SP1388A ....................$88882013 Volkswagen Jetta Stk#T856004A.........$88942017 Nissan Versa Stk#SS1389 ............................$91182011 Dodge Grand Caravan Stk#C274913A .........$95002013 Hyundai Tucson Stk#SS1419 ...................$95272013 Hyundai Sonata Stk#SC1382 ...................$97322011 BMW 128i Stk#C135304B...........................$98942007 Chevrolet Silverado Stk#G373981B ....$98992014 Hyundai Santa Fe Stk#T744365A........$99002016 Hyundai Elantra Stk#SC1368 ...................$99192015 Jeep Cherokee Stk#C149397C ...............$99992012 Toyota Camry Stk#C316992B ...................$99992012 Nissan Rogue Stk#CP0449A ....................$99992017 Chevrolet Cruze Stk#SP1332 .............$10,9742014 Buick Verano Stk#GS0275Y .................$10,9872012 Hyundai Genesis Stk#C149398B....$10,9992012 Chrysler Town & Country Stk#G290478A $11,095 Punta Gorda GETTEL .COM 941-639-1155Sales Hours: Monday Friday 8:30am 7:00pm | Saturday 8:30am 5:00pm | Sunday 12:00pm 5:00pmService Hours: Monday Friday 7:30am 5:30pm | Saturday 8:00am 2:00pm | Sunday Closed GettelChevrolet.com GettelCDJR.com GettelToyotaOfCharlotteCounty.com GettelMitsubishi.com BEAT THE HEAT LOOKING FOR A GREAT DEAL ON YOUR NEXT VEHICLE? adno=54539208

PAGE 18

Page 8 C www.yoursun.com The Sun | Saturday, August 18, 2018OUR TOWNBy KAYLA GLEASONSTAFF WRITERSince 1986, members of the Tarpon Boosters have raised more than $1 million for Charlotte High School programs. The booster board members, Danny Biehl, Bill Markstahler, Tom Hannon and Wally Keller, were honored at a July School Board meeting for their hard work and dedication over the decades. The booster club solely helps out with things at Charlotte High. We have done quite a bit for the school „ we put in the track, put up new video board „ things they normally wouldnt get if it had to come through the school system,Ž said board member Wally Keller. Keller estimates the board „ a 16-foot by 20-foot screen in Tarpon Stadium „ cost upwards of $150,000. It should be ready in the coming week, just in time for fall football season. Keller got his start as the Athletic Director at CHS, where he realized that much of the funding needed just wasnt available. So one night, about 30 years ago, he sat down with a group of like-minded community members and brainstormed different fundraisers. Over time, the group became well-known for events including Las Vegas night, a golf tournament and a boat auction. The latter, Hurricane Charley put a stop to. Weve had quite a run, quite a few terri“c fundraisers,Ž said board member Tom Hannon. Now, however, the Tarpon Boosters have saved up enough through the fundraisers and different investments, according to Keller, that they dont need to host events like they used to. What we have, we can just live off that, really. There are other individual booster clubs for more speci“c things that have fundraising projects,Ž he said. Despite Kellers strong ties to the athletic department „ the Wally Keller Gymnasium, the Wally Keller Classic and the Wally Keller Invitational all bear his name „ the money goes anywhere it is needed. We give to other areas too „ like band programs „ its not just for athletics, its about CHS,Ž Keller said. Being able to give, provide things for the high school that they normally wouldnt have is great and the kids appreciate it.Ž Keller noted another chunk also goes into CHS Principal Cathy Corsalettis discretionary fund, for her to use as she sees “t for the school. The Tarpon Booster Club has been instrumental in providing for the needs of the Charlotte High School community. They have played a major role in supporting programs such as the Silver King Band, CHS yearbook, ROTC, Tarpon Athletics, CHS facilities, staff in service and much more,Ž said Charlotte County Public Schools spokesman Mike Riley. The Tarpon community is deeply grateful for their effort and support over the past 30 years.Ž The booster club hopes to continue providing for the Fighting Tarpons in the years to come. Our group just enjoys doing things for the students at Charlotte High and our community. Our community is a big part of that school,Ž Keller said. Hannon agreed with the sentiment and said: Its been a lot of work, but its been fun and worth it.ŽEmail: kgleason@sun-herald.comTarpon Boosters hit the million dollar mark PHOTO PROVIDED BY CCPSTarpon Booster board members Danny Biehl, Bill Markstahler, Tom Hannon and Wally Keller are recognized at a recent school board meeting. By LIZ HARDAWAYSTAFF WRITERBenjamin, or as some call him Boog-Boog,Ž loves catnip and paper bags. The snowshoe-colored domestic shorthair mix, with icy blue eyes, prefers to be on his humans lap, but also likes everything his way. The 4-year-old was brought to Charlotte Countys Animal Welfare League in April after his owner passed away, but has found a temporary home in new executive director Karen Somblas of“ce. When alone, he can be found playing bossŽ as he purrs on her rolling chair at her desk. Benjamin used to be in a cage with the other adoptable felines, but knowing this is a stressful environment for an animal, Sombla decided to house at least one cat or dog in her of“ce. While Sombla was talking, Benjamin would lay on her papers, her arm or her lap; anything to be connected with the director. Hes a snuggler,Ž Sombla said. He likes to lay on whatever Im working on.Ž Its not an understatement when volunteers say Benjamin likes everything his way. He can be timid and defensive at “rst, but once he knows you, he wont stay off your lap,Ž according to Animal Welfare League volunteer Darlene Gallagher. Hes misunderstood,Ž Sombla said. Its more fear when he lashes out, hes very playful when he gets to know you.Ž The shelter currently has 37 cats, 22 dogs, two ferrets and a rabbit that are all adoptable. However, this may soon change from the Clear the ShelterŽ event Saturday where all adoption fees are waived. The event will take place between 10 a.m. to 8 p.m. Adoption fees at the shelter are typically $100 for kittens, $90 for cats and $80 for senior cats 7 years and older. The Charlotte Animal Welfare League is located on 3519 Drance St., Port Charlotte, and is open daily from 10 a.m. to 4 p.m. The shelter can be reached at 941-625-6720.Shy kitty needs a home to snuggle SUN PHOTO BY LIZ HARDAWAYCharlotte County Animal Welfare League is having a C lear the ShelterŽ event Saturday where all adoption fees are waived. The event will take place between 10 a.m. to 8 p.m. 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 4 Rejoice in the Lord always. Again I will say, rejoice! 5 Let your gentleness be known to all men. The Lord is at hand. 6 Be anxious for nothing, but in everything by prayer and supplication, with thanksgiving, let your requests be made known to God; 7 and the peace of God, which surpasses all understanding, will guard your hearts and minds through Christ Jesus. 8 Finally, brethren, whatever things are true, whatever things are noble, whatever things are just, whatever things are pure, whatever things are lovely, whatever things are of good report, if there is any virtue and if there is anything praiseworthy-meditate on these things Philippians 4:6-8adno=54538998

PAGE 19

The Sun | Saturday, August 18, 2018 www.yoursun.com E/N/C Page 9OUR TOWN adno=50539474Advertisement Advertisement HOME GARDEN SUN COAST One of the simplest and quickest ways to boost your homes curb appeal and value is to apply a fresh coat of paint. Newly applied paint will make your home look newer, updated, and more elegant both inside and out. We are here year-round to service your painting needs. In Floridas harsh weather conditions with its extreme sun and rain, your home will peel, fade, chalk and crack. Exterior paint is critical to your homes longevity. Cracked paint can allow moisture to seep into your home, causing water damage, facilitate mold growth and result in much more expensive repairs in the future. The suns UV rays react with your homes exterior paint. This reaction produces a thin “ lm of dust, known as chalking, on the paints surface. Happy Home Services will remove this “ lm before repainting your home, or you might encounter substantial issues with peeling paint. We will expertly clean and treat your surfaces to be painted. The surface is “ rst pressure washed to check for cracks and any damage that need repairs. Once the repairs are completed the surface is sealed to make it waterproof. The perimeter of the home is then dug about six inches, the exposed area is cleaned with a wire brush, then a basement seal and chalk sealer is applied before any paint. While inside, Happy Home Services will handle any paint job, from a small room to the entire home. As experts in mold remediation, Happy Home Services is trained to be alert to the signs and conditions of growth. Where most painters might just paint over mold, Happy Home Services is trained and certi“ ed to assess or remediate any issues before any painting. Happy Home Services is known for its expertise in water, “ re and storm damage repairs. When disaster strikes after hours, which it often does, call the companys main phone number and someone will return your call immediately. Happy Homes will handle the problem from start to “ nish and even coordinate with your insurance company. For a free estimate on painting, ” ooring, design, cleaning, repair or any other home improvement service or emergency, contact Happy Home Services by calling 941-766-0115 or visit us at the design center at 2144 El Jobean Road in Port Charlotte. Protect Your Biggest Investment with Happy Home Services Ill be making my daring escape! ...because as soon as you look away, 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 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: 9/7/18adno=50537028 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=50540102adno=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 adno=50539766 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 For Advertising Opportunities On Our Sun Coast Home & Garden Page Call: 941-205-6406

PAGE 20

Page 10 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018 OUR TOWNWHEELS Its hard to believe Harold and Louise Idleman, the owners of the sporty red 1973 Mustang convertible and that fancy Royal Blue 1969 Harley Electra Glide, have been in the Masons and Shriners a total of 91 years. Harolds proud of being a 32 Degree Mason for 51 years, plus 40 years as a Shriner „ thus 91 years combined. This Port Charlotte couple celebrated their silver wedding anniversary last year and still act like honeymooners, especially motoring around top-down in Ole Red,Ž their Mustang. The Mustang was purchased from a fellow Shriner, “ve years ago in Fort Myers. Its wellequipped and was in excellent condition then. Currently its still that way „ even with 53,000 miles on the odometer. The big, blue, long-frame 1969 Harley-Davidson Electra Glide came to Harold under unusual circumstances like being parked, covered up inside a barn in Chillicothe, Missouri, for 18 years. It was owned by Burris (Pappy) Long. After seeing the cover removed, it was love at “rst sight and thus a quick deal resulted in this all-original Harley becoming Harolds. Hes not a biker and has only ridden it 42 miles since becoming the owner. However, he knew how nice his barn “ndŽ was, used a trailer to take it to Daytona Beach in October 1999 and registered as a competitor in a show of 200 varied motorcycles. It won Best of the Harley-Davidson Division and was awarded a trophy he still has. There are other twowheelers including 1986 Honda Spree Motor Scooters, each having a 49-cc engine, belt-driven automatic transmission, a gas gauge, horn, turn signals, brake light, speedometer, electric starter plus a seat capable of carrying two people. Theres a brake on the front and rear wheels with 2 1/2 by 10 tires. The “rst one was bought from the estate of Harry Thomas, Louises brother, of Russell, Kansas. It was like new. Then two more were found for sale, and since they too looked like new and the price was low, Harold couldnt resist. All three are in their garage along with many model toy cars, trucks and motorcycles. For now none of them, nor the Harley or Mustang, are for sale. He says theyre keepers!Ž Harold grew up in Tuscola, Illinois, near Champaign. Later, after meeting and marrying Louise, they lived in Kansas City, where he was in management of several large trucking companies, retiring during 1996. Louise was a paralegal for 30 years with Allstate Insurance legal department Dedicated Shriners and Masons enjoy their 1973 Mustang SUN PHOTO BY DON ROYSTON Blue 1969 Harley-Davidson with 74 cubic-inch engine, one carburetor, 15,200 original miles, 600 by 16 dual-stripped Goodyear white wall tires, front & back. This particular bike was made in their plant in Milwaukee, Wisconsin, fully loaded with roll bar, dual seat, fender and trunk with saddle bag nicknamed Ole Blue.Ž SUN PHOTO BY LEE ROYSTON The Idlemans 1973 Mustang CV nicknamed Ole RedŽ has only 53,000 miles always garaged, equipped with PB, PS, Power top, A/C, manual windows, 6 cylinder, 250 cubic inch, 95 HP engine, automatic transmission. Note the optional alloy wheels. SUN PHOTO BY LEE ROYSTON Harold with his Shriner shirt and Mustang cap, with Louise wearing her Shriners Imperial Maharanee hatDear Car Talk: I change the oil in our cars, mainly because Im too cheap to pay what oil-change shops charge. Is there any way to test to see when the oil in a vehicle is almost worn out? Our cars vary widely in their use. One does a daily 15-mile commute; another goes 60,000 highway miles a year; and a van goes 3,000 miles or so a year, at times pulling a small camper. Sometimes the oil I drain looks like new. With oils and “lters being so good these days, Im wondering if Im wasting time and money. If there were some litmus test for oil, it would be helpful, rather than simply going by miles. Thanks, from a fan for decades. „ Pat Theres not really a good litmus test, Pat. For ages, weve always estimated with miles and months. For a long time, our recommendation was to change the oil and “lter every three months or 3,000 miles. But that recommendation is completely outdated now. With conventional oil, you can go six months or 7,500 miles. And with synthetic oil, you can go 10,000-12,000 miles, or a year. Some say more. But now a lot of cars have their own, built-in oil life indicators. They work in different ways, depending on the manufacturer. Some use a direct measurement of some kind, testing the conductivity of the oil, the soot concentration or the presence of water. Other systems keep track of your mileage, the number of times you start the car and the temperature conditions under which you drive. They feed all of that data into an algorithm, and then tell you when its time to hit Pokey Lube. Those systems seem to work well, and can help you cut down signi“cantly on the frequency of your oil changes, based on real evidence rather than guesswork. So you might want to make sure that your next vehicles have those systems, Pat. Money miser wonders how long to wait between oil changes Ray MAGLIOZZICar Talk Columnist By WILL KAUFMANEDMUNDSThe average transaction price for new vehicles has been hovering above $35,000 this year, and brie”y broke $36,000 at the end of 2017. But instead of buying a new vehicle, what if you took that money and applied it to purchasing a late-model luxury vehicle? For about the same money or less, you can typically get more interior re“nement and comfort, better performance, and a vehicle that generally feels more special. Here are examples of six excellent used luxury cars. Weve forgone a lot of the obvious entry-level choices such as the BMW 3 Series. For this list, we collected vehicles that are more unique and upscale. Even better, these cars are available as certi“ed pre-owned (CPO) vehicles, meaning buyers can get extended warranty coverage and take advantage of manufacturer “nancing deals that often offer low interest rates. Some companies are even beginning to offer CPO leases, which are perfect for shoppers who arent yet ready to jump into used luxury-car ownership.SEDANS 2014-2017 CADILLAC CTSWith strong acceleration, excellent handling and an attractive cabin, the Cadillac CTS has what it takes to rival Europes best sedans. Its touch-based controls can be frustrating to use, but this capable, sporty luxury sedan has more strengths than weaknesses. Keep an eye out for V6 and V-Sport models for a performance boost. From 2016 onward, smartphone connectivity and a rearview camera were standard. The CTS is a premium experience, and youll “nd plenty of CPO examples for $30,000 or less.2015-2016 HYUNDAI GENESISThe 2015 and 2016 Hyundai Genesis are very similar to their successor, the Genesis G80 sedan. Because of the name change when Hyundai spun off the Genesis brand, examples that still bear the Hyundai name are amazing bargains. Dont let the Hyundai badge fool you: The Genesis is a true luxury competitor. It has a comfortable interior trimmed in premium materials, easyto-use tech features that youd expect from a luxury car, and a choice of two strong engines. CPO prices are mostly under $30,000.2014-2016 MERCEDES-BENZ E350Few sedans exemplify a proper luxury sedan better than the Mercedes-Benz E-Class. For around $36,000, you can “nd 2014 to 2016 E350 sedans. These were the last years of the previous-generation model. They dont have the ultraimpressive interior design of the newest E-Class, but they offer the same luxury and brand cachet. We picked the 2014 model year as our starting point because Mercedes updated it with slick new looks, interior tweaks, and a new suite of active safety features. Factor in these updates to the E350s superb ride quality, comfortable interior and solid-performing V6 engine, and you have an appealing and well-rounded luxury car. Theres a big price spread, with older models starting around $26,000, while 2016 cars can still go for more than $35,000.SUVS 2016-2017 ACURA RDXThanks to its strong V6 engine, sporty handling, a long list of tech features, and a good amount of cargo space, the Acura RDX is an appealing compact luxury SUV. Slightly older models are still a good bet, but Acura improved the RDXs infotainment interface for 2016 and added a handful of active safety features and extra Edmunds picks 6 used luxury vehicles under $36K 2016 Volvo XC70 SUV Alternative 2016 Acura RDX SUV AP PHOTOS2014 BMW X5 SUV 2016 Mercedes-Benz E-Class sedan 2015 Hyundai Genesis sedan 2017 Cadillac CTS sedan RAY | 11 EDMUNDS | 11 ROYSTON | 11

PAGE 21

The Sun | Saturday, August 18, 2018 www.yoursun.com E/N/C Page 11 near their home and retired in 1995. They moved to Port Charlotte during 1998 and became very active in the old car hobby plus increased their activities in the Masons and Shriners. I knew Louise was always interested in the Lady Shriners organization. Not being a Mason or a Shriner, my knowledge of what they do was very limited. She offered to create an email of being elected to the position of Imperial Maharanee last year beginning September 2017. Below is her email I decided to use, word for word: My name is Louise Idleman. I am the current Imperial Maharanee of the Imperial Council Shrine Guilds of America, Inc. for the year beginning September 2017 thru September 2018. I will be responsible for seven guilds this year, three in Indiana, three in Florida and one in Ohio. My local Guild is Lotus Shrine Guild of Fort Myers. (My husband, Harold has been a Shriner for 40 years.) Our purpose is to keep the education of the children going while they are in the Shrine Hospitals. We do this by raising money in our Ways and Means projects and/or monetary donations. Then we send that in to the Imperial Education Fund Chairman during the year. This years annual 2017 convention, which was held in Dayton, Ohio, the total amount was between $30,000 and $35,000 broken down in three equal amounts and given to Boston Burns, Cincinnati Burns and Galveston Burns Shrine Hospitals. This is from all seven guilds for the year 2017. Each year is a different amount that is donated to these three Shrine Hospitals. The total amount that has been donated since 1982 from all Guilds is well over $1 million. I will be in charge of the convention next year, 2018, which will be in Fort Myers, Florida and is expected to be very successful. Along with moneymaking projects, we like to have some fun days and are always open for things to do, whether it be lunch and a movie or whatever someone comes up with. In order to be in a guild, you must be a wife of a Shriner, or the widow of a deceased Shriner, mother, sister, daughter or granddaughter of a Shriner. Anyone who wishes to join our guild please call Secretary of Lotus Shrine Guild, Terry Fadely, 239-498-5237.Ž I apologize and regret this column and her message to our readers did not get published until now. I knew of the Shrine hospitals but not in the depth explained above. We are proud to bring this important information to Sun newspaper subscribers. God bless them! Speci“ cations of the 1973 Mustang Convertible: Basic cost new „ $3,102 plus options (this car has PS, PB, A/C, special alloy wheels); production „ 11,853; wheelbase „ 109 inches; weight „ 3,171 lbs.; engine „ in line 6 cyl. of 250 cu. in. 95 HP; rear „ standard Ford product. Don Royston is president of the Vintage (formerly Veteran) Motor Car Club of America SW Florida Region and may be reached at 941-626-4452 or leekr42@ embarqmail.com.ROYSTONFROM PAGE 10 OUR TOWN SUN PHOTO BY DON ROYSTON View from riders seat: speedometer, twin gas tanks, electro glyde ID on both sides of front fender, featuring four-speed foot lever, rst for 12 volt system using a generator, speedometer reads up to 120 mph. SUN PHOTO BY DON ROYSTON Another of Harolds beloved toys is this bright red 1986 Honda Spree featuring a seat for two, electric starter, gas gauge, electric horn, turn signal, brake light, powered by a 49-cc auto transmission, and odometer. Note the grocery carrier on luggage rack. SUN PHOTO BY LEE ROYSTON Dash showing instrument panel and gauges with radio, A/C and console-mounted shifter lever. SUN PHOTO BY LEE ROYSTON Six-cylinder, 250 cubic-inch 95 HP engine of the Idlemans 1973 Mustang. UPCOMING EVENTSSaturday, August 18, 9 a.m. to 1 p.m. Muscle Car City Monthly Car Show, 10175 Tamiami Trail, Punta Gorda. Free to show car owners and the public. Top six trophies awarded, door prizes and music by Toms Traveling Tunes. Information April Patchell, General Manager 941-575-5959 Thursday, August 23, 4 to 7 p.m. Free Open Cruise In Award Winning Beef OŽ Bradys PG, 1105 Taylor St., Pumta Gorda 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. Live music inside by Joe OBrien. BOGO meal to car show participants. Info Lee 941-626-9359. 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.larrycruisinlist-swfl.com for all the details. Similar but somewhat different hobby happenings log onto www.musclecarity.net You may also contact the DJs: Tommy Brooks 941-815-6204 or Randy Wright 941-380-0650.As for an aftermarket litmus test,Ž where you wipe some magic test strip on the dipstick and “ nd out how much oil life remains and whether you soon will meet the girl of your dreams, I havent found anything Id be willing to really rely on yet, given that the downside is a ruined engine. Its just not a risk Id feel comfortable taking with my own car. If I were you, Id switch to synthetic, just to reduce the amount of time you spend lying under those three cars with hot oil running down into your armpit. And keep changing the oil based on your best estimates. After all, even several extra oil changes over the life of a car are cheaper than an engine rebuild. 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.RAYFROM PAGE 10 standard equipment. The RDX is a practical and rewarding choice, and it comes from a brand with a history of good reliability. Like the Mercedes, depending on age and equipment, the RDX can range from $25,000 to $35,000.2014-2016 BMW X5The midsize X5 really set the standard for the current crop of roadfocused luxury SUVs, blending re“ nement and performance with utility and technology. A variety of engines areis available, including a high-torque diesel. We also like the X5s comfortable seating, steadfast stability, and wide spectrum of available features. A folding third-row seat is optional, though its really only suitable for children. Expect to pay more than $30,000 for a good example.SUV ALTERNATIVE 2012-2016 VOLVO XC70To make the versatile XC70, Volvo took its practical and comfortable V70 wagon, raised its ride height and added allwheel drive. Find a model with either the turbocharged inline-six or the turbocharged inline-“ ve cylinder engine, and youll have ample power to go with the ample cargo area and Volvos excellent ergonomics. For 2012, Volvo improved the XC70s technology features, making that the year to start your search. The XC70 was discontinued after 2016, so the pool of CPO examples is shrinking. If youre looking for a versatile vehicle without as many compromises as an SUV, take a look at an XC70 before it disappears forever. Expect to pay around $28,000 to $32,000, although recent, higher trim-level versions can be pricier. EDMUNDS SAYS: Entry-level luxury cars have always been an appealing option for shoppers, but many buyers may not realize that all sorts of late-model luxury options are available for less than the average price of a new vehicle. Certi“ ed pre-owned examples can offer shoppers warranty and “ nancing bene“ ts that are similar to that of new cars, making them even more viable alternatives to brand-new vehicles.EDMUNDSFROM PAGE 10 adno=54539078 MUST PRESENT AD 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 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 22

Page 12 C www.yoursun.com The Sun | Saturday, August 18, 2018OUR TOWN They gave us a recipe sheet and we then tweaked it. The first ... flavors ... weve tweaked them so they are our recipes,Ž said Sue. I think its fantastic. There are more people than I thought there was which is fantastic. A lot of friends and a lot of new faces.Ž At Fishermens Village, visitors can now walk the area with booze in hand. You can buy it and walk the mall with it,Ž said Randall. Fishville classifies as a specialty center. Youre allowed to walk the village with your alcohol. So you can buy your drinks and walk to the new beach. Its a lovely spot to come and spend some time in the evening.Ž Village Fish Market is located in Fishermans Village 1200 W. Retta Esplanade, in Punta Gorda.Email: dsutphin@sun-herald.comFISHFROM PAGE 1 SUN PHOTOS BY DANIEL SUTPHINReine and David Obermier, Sandra Hack, Todd Stockhausen and Punta Gorda Mayor Rachel Keesling Caryolyn and Ray Smith at Village Fish Market Theresa Schiefelbein, of Johnson Brothers, and Jennifer Evans, general manager of Village Fish Market Garrett Geiger, Debby Carey and Carol Geiger Gabriele Chiles, Ed Wotitzky and Nanette Leonard Adrienne Meyer and Diana Cutting Sara Perri and Mike and Jennifer Newman Start your day with the Crossword Puzzle Mon. Sat. in the Classifieds N E W S U N A D A R N E W S U N A D A R Dr. Alvaro R. Bada, M.D.Call Now (941) 255-0069www.badamd.com Murdock Circle Executive Center18308 Murcock Circle, Suite 101, Port Charlotte, FL 33948 Board Certi“ ed General Surgeon Fellow American College of Surgeons da Vinci Robotic Surgery Hemorrhoids Hernia Repair Colon & Rectal Surgery Gallbladder Problems Surgery for Gerd Gastro Intestinal Surgery Appendectomy Colonoscopy Esopho Gastro Dilitation/EGD Breast Surgery Skin Lesions Skin Cancer Surgery adno=50538678 adno=50540104 Convertible Top InstallationConvertible Top Installation and Seat Upholstery All Years 5530 Independence Court Punta Gorda, FL 33982941-639-0437www.hydroe.com BLUE DOLPHIN CAR WASH $1 + Up charge for oversized vehiclesThanks Englewood#1 CAR WASH PROFESSIONAL DETAILINGRAIN CHECKS AVAILABLE bluedolphincarwash.comEnglewood 2625 S. McCall Rd. (941) 475-WASHMon. Sat. 8am 4:30pm Rain? No problem48hr rewash $1.00 adno=54539133$2.00 OFF ANY WASH ESH BRING COUPON 2018 READERS CHOICE adno=54540871 MUST PRESENT AD 2 0 1 8 0 8 1 8 o t c s 2 4 p d f 1 1 8 A u g 1 8 0 1 : 3 2 : 0 4

PAGE 23

The Sun | Saturday, August 18, 2018 www.yoursun.com E/N/C Page 1CLASSIFIEDS 7745 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. #D18305$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 Sport 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 $389 per month,36mo/10K per year.$3,499 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Lease Special $399 per month,36mo/10K per year$4,200 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit#A18114 # A1807 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 JL UNLIMITEDSunrider Soft Top, Command Trac Part Time 4WD, 8-speaker Sound System w/ Steering Wheel Mounted Audio Controls, Fog Lamps, Back-up Camera, ParkView Back-Up Camera, Voice Command w/ Bluetooth and much more. #J18610 $30,999 SALE adno=54541419

PAGE 24

Page 2 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018CLASSIFIEDS The 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 941-255-7500 Ext. 294 or email sara.wierhake@ yourcharlotteschools.net. € Civil Air Patrol: The auxiliary of the U.S. Air Force and a 501c(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-pro“t, teaching organization operating out of Indian Mound Park and sailing on Lemon Bay. ESA offers youth summer camps; yearround 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 941-475-2533 or 941-475-4494.VOLUNTEER OPPORTUNITIES 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=54541270 OPEN SAT & SUN 1-4PM 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 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, Brand New A/C System, 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 Sunstar JUST COMPLETED CUSTOM HOME PUNTA GORDA 3/2/3 WITH POOL Brand New Custom Built Home Located in Popular Burnt Store Meadows. Great Floor Plan w/Top of the Line Features. Must See To Appreciate! $375,000 BARB McHENRY 941-833-1667 COLDWELL BANKER SUNSTAR REALTY Call Us To Sell Your Home In The Showcase Of Homes Call (941) 429-3110adno=50540388

PAGE 25

The Sun | Saturday, August 18, 2018 www.yoursun.com E/N/C Page 3CLASSIFIEDS C C C 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 D D D D E CHARLOTTE COUNTYDRYWALL INC. Kevin M. Ferero Kmfac@hotmail.com Licensed & Insured CACO57537 HILL TOBACCO 941-249-8916 House C leaning Weekly Bi-weekly Move-Ins & Move Outs F ree E stimates Vacations, Oces New C onstruction F R EE ES TIM A T ES 941-769-4455 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 RET R E T T E A A A C C C A D Cadno=50540452

PAGE 26

Page 4 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018CLASSIFIEDS L H I H J L 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 Bryan Land S ervices LL C Lic. /Ins. Free Estimates I M M P H H L L P N P H Hadno=50540453

PAGE 27

The Sun | Saturday, August 18, 2018 www.yoursun.com E/N/C Page 5CLASSIFIEDS R S R C R T S P P T T P P Lic. # CCC1325750 George M. Schwartz Jr.Owner Li # CC C13 257 50 Owner 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 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 941-889-814719 Years Experience 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 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 T T R T T P Padno=50540454 R S R C R T S P P T T P P Lic. # CCC1325750 George M. Schwartz Jr.Owner Li # CC C13 257 50 Owner 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 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 941-889-814719 Years Experience 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 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 T T R T T P Padno=50540454

PAGE 28

Page 6 E/N/C www.yoursun.com The Sun | Saturday, August 18, 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 Classified=Sales 1010 OPEN HOUSE 08/18/18 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 3 PEBBLE BEACH RD. ROTONDA WEST 33947 SHOWN BY APPT.1986 BUILTROTONDAPOOL HOMEONQUIETCUL-DESAC STREET. HOMEHASGREAT"BONES" INNEEDOFJUSTA WEEBITOFTLC. OFFERED@ $179,900 FLA GOLF PROPERTIES INC 941-698-4653 ADVANTAGE REALTY INC.OPEN HOUSE TODAY11AM 2PM482 Reading St., NW., P.C. $189,900 Come check out this spacious pool home on an oversize lot. Close to boat ramp and Charlotte Harbor. (41 to Port Charlotte Blvd to Center Ave R to Reading St, L to house on right.)941-255-5300 800-940-5033www.eraportcharlotte.com 1010 OPEN HOUSE ENGLEWOOD SAT., 8/18, 12PM…3PM SUN., 8/19, 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 Alan Craig941-303-3876 SAT.. 8/18, 10AM-1PM TUES., 8/21, 9AM…1PM WED., 8/22, 10AM…1PM FRI., 8/24, 10AM…1PM 60 COQUINA LN. $699,000. On beautiful Manasota Key, excellent rental history, steps from beaches & Gulf of Mexico spectacular sunsets. Janet Shawen941-882-2398 Jeffrey Ament 941-539-2338 Janet Shawen941-882-2398 Alan Craig941-303-3876 SUN., 8/19, 11AM…2PM 87 CAYMAN ISLES BLVD. $465,000. Quality built Thompson home. Private waterfront setting. Lg LR/DR combo plus oversized Kit. w/42Ž cabinets. Tons of builder upgrades Janet Shawen941-882-2398 PUNTA GORDA SAT., 8/11, 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. Suzanne Ivaska303-902-1965 PORT CHARLOTTE SUN., 8/19, 1PM…3PM 2468 QUAIL TERR. $419,900. PRICED REDUCED! Gulf Cove waterfront home just minutes from Charlotte Harbor & beyond! Updated Kit, lg dock, lift & deck plus more! Bob & Darlene Gravatt 941-391-3989 SAT., 8/18, 12PM…3PM 123 SUNDIET ST. $309,999. 3/2/2 pool home that has been completely updated. Shows like a model home. David Lair941-585-9623 SUN., 8/19 12PM … 3PM 3052 COLLINGSWOOD BLVD $234,000. Beautifully updated w/great curb appeal. Privacy fence, concrete pad & extra parking, Plus a lg shed. Rich Gierulski941-875-5967 NORTH PORT SAT., 8/18, 12PM…3PM 5621 REISTERSTOWN RD. $399,900. Located on 3.57 acres completely fenced & zoned allowing any & all animals. Home is over 5000 sq ft w/mom-in-law quarters. Judy Cotrane-Ramirez 941-268-7535 PLACIDA SUN., 8/19, 11AM…2PM 8413 PLACIDA #403 $179,900. Located in gated community next to Amberjack Nature Preserve & close to Boca Grande beach. 2/2 w/carport. Lena Veit941-740-3018 CLASSIFIED ADSSELL DEEP CREEKOPEN HOUSE SAT. & SUN. 1-4PM 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 Open Sunday 11am-2pm 5021 Seagrass Dr, Venice 3/2/2 Villa w/ PRIVATE newly resurfaced pool and a beautiful pond view. NEW A/C! Just add a little TLC to make it shine again. Maintenance Free Community! Low HOA's! Listed at: $265,000 For More Info Call: RE/MAX Palm The McGuire Group Brady McGuire 941-204-5840 1010 OPEN HOUSE FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSATURDAY 8/18/2018: 740 Hollyhill Court, Punta Gorda, FL 33950, 10:00AM-12:00PM 1650 Marion Avenue #133, Punta Gorda, FL 33950, 1:00PM-3:00PM 3454 Owl Court, Punta Gorda, FL 33950, 1:00PM-3:00PM 1750 Jamaica Way, Punta Gorda, FL 33950, 2:00PM-4:00PMSUNDAY 8/19/2018: 2506 Broadpoint Drive, Punta Gorda, FL 33983, 1:00PM-3:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / OPEN SAT. 12-3PM 2251 Cannolot Boulevard, Port Charlotte Come see all the EXCITING UPGRADES to this STUNNING WATERFRONT HOME with great Charlotte Harbor access. 2007 built 3/2/2 block home w/tiled floors, 8' glass sliders opening the view to the water, split floor plan living room w/ vaulted ceilings, formal dining and gourmet kitchen/dinette with granite. Custom wood cabinets and SS appliances. Master suit e with dual closets, dual vanities, Roman shower, and private lanai access. 2 car garage, indoor laundry, seller says room for a pool! Come see it today! Great Price! $264,900 Your Host: Paul Hicks Blue Mind Group Nix & Associates Real Estate 941-916-8289 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 F i n d i t i n t h e C l a s s i f i e d s TROPICAL GULF ACRES 8/18/18, 12PM-3PM 12512 PANNIKIN AVENUE, PUNTA GORDA, FL 33955 3/2 UPDATED HOME ON 7 LAKEFRONT LOTS $299,000.00 CHRIS MCMILLAN 941-628-2602 RE/MAX ANCHOR OF MARINA PARK 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 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 Needa newJob? LookintheClassifieds! 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 ENGLEWOOD Brand New Home! 3/2/2, Granite, Stainless, 1612sf., Annual. $1600. mo. 1st, Last, Sec. 12330 Gulfstream. 941-214-0766 NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT Lookingfor Adventure? Findit inthe Classifieds 1240 CONDOS/VILLAS FOR RENT PORT CHARLOTTE/LAKE SUZY 13370 SW Pembroke Cir N, Fully Furn/or Not 3/2/2. Gorgeous with Granite, SS, Tile, Crown, Fla. Shutters. Employment, Credit. No Animals or Smoking. Annual. $1,400. 508-974-5084 1240 CONDOS/VILLAS FOR RENT 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 PUNTA GORDA Downtown, Up stairs, 1 Bdrm Apt, Unfurn. No Pets, All Utilities Included $1,000/mo. (941) 391-4856 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 1360 ROOMS FOR RENT PORT CHARLOTTE h osp i ta l area, use of house, pool, on water, laundry, all wifi-phone, full cable and internet. $630/mo plus $600 dep. 941-623-3775 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 NEEDCASH? HaveAGarage Sale! ROTONDA 3/2/2 Den, Htd. Pool, Pool Serv, Granite, & SS Appliances.......$2,350/mo 3/2/2 Screen Lanai on Canal, New Tile, Carpet & Paint.................$1,500./mo 2/2 Condo, All Utilities Incl.....................$1,350/moWEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net 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!

PAGE 29

The Sun | Saturday, August 18, 2018 www.yoursun.com E/N/C Page 7CLASSIFIEDS 1500 LOTS & ACREAGE 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 1600 BUSINESS FOR SALE PORT CHARLOTTE Restaurant/Pizzeria. Turn-Key!! Seats 50 People, Has Beer & Wine Lic. $80K. 941-286-0069 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 Needa newRide? Findit inthe Classifieds! 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2010 PROFESSIONAL MOBILE HOME OWNERS ASSOCIATION, comprising 992 homes, and annual revenues of $2 million annually, is requesting proposals from CPA firms, with at least three years auditing experience with Community Associations, and providing Consolidated Financial Statements, and an Audit Report, to their Board of Directors. Our year end is December 31, 2018. Our company has two entities, a non-profit co-op and a for prof it Real Estate Brokerage Firm. BE SURE TO TELL US WHY WE SHOULD ENGAGE YOU! Proposals must be received below by September 15, 2018 Park Manager Venice Isle Home Owners Inc. 603 Roma Rd Venice, Fl 34285 The engagement must be completed and delivered by 11:00AM March 15, 2019. RE C EPTI O NI S T Full Time needed for busy Real Estate Attorney Real Estate exp helpful but will train. Send resume to cbruce@sarasotaclosings.com 2020 CLERICAL/OFFICE TI C KET C LERK NEEDED f or Shell Mine. Must Have Good People Skills, Experience w/ Microsoft Word & Excel and be A ble to Work in a High Paced Env ironment. 941-391-3200. 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now HiringCNAs : Full Time & Weekends NURSES: PRN Apply: solarishealthcare.vikus.net 2030 MEDICAL 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 COOK FULL TIME THEQUALIFIEDCANDIDATEMUST HAVEATLEAST2 YEARSLONGTERMCAREEXPERIENCEASA COOK. PREFERREDCANDIDATEWILL HAVESERVESAFECERTIFICATION AREQUIREMENTFORTHISINDIVID-UALISTOBEKNOWLEDGABLEAS TOAHCA, FEDERAL/STATEREGU-LATIONSFORTHEDIETARYDEPT.ANDFOODSANITATIONSSTAN-DARDS. PREVIOUSEXPERIENCEAS ASUPERVISORISREQUIRED. FLOOR TECH PRNCNAS1ST& 2NDSHIFTSSIGNONBONUSApply in Person: QUALITY HEALTH CARE 6940 Outreach Way North Port, FL (941)426-8411 FAX RESUMES TO: (941)-423-1572EMAIL RESUMES TO: qhccnp5@verizon.netEOE DFWPqualityhealthcarecenter.net/ contact-us/careers NEEDCASH? 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 2050 SKILLED TRADES CARPENTERS f or F ram i ng, Siding & Decks for Englewood & Boca Grande Area. Tolls Paid. Must Have Tools & Transportation. Call: 941-475-5095 Leave Msg EXPERIENCEDCARPENTER/TILER(NOTASUPERVISORPOSITION) W/KNOWLEDGEINALLOTHERASPECTSOFRESIDENTIALCONSTRUCTION(PAINTING, DRYWALL, TEXTURE, WOODFLOOR& TRIMCARPENTRYETC) VALIDFL DL REQUIRED. APPLYINPERSON PREFERRED: SOUTHWESTRESTORATION4290 JAMESST. #8 PT. CHARLOTTE33980941-743-4466 INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice LOCAL ESTABLISHED DUMP TRUCK COMPANYISSEEKINGTOFILL2 POSITIONS. MUSTHAVEVALIDANDCLEARCDL; 2 YEARSDUMPTRUCK EXPERIENCEREQUIRED. CALL941-628-5227 TOAPPLY. MANAGER TRAINEEwith Tire Store Experience. $600 $900 Per week. Call 941-639-5681 TIRE CHANGER $500-$800 PER WEEK w/DL. Call 941-639-5681 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 ASTON GARDENSISINNEEDOFTHEFOLLOWING: CNA FT DISHWASHERS SERVERS ALL SHIFTS HOUSEKEEPING SECURITYAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 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 CLEANING PERSON in private home on Pine Island. P/T, Seniors Welcome. 239-283-8920 G ARBA G E TRU C K-TRA S H SLINGER 3 days/wk. Mon., Wed., Thurs., 7am-3pm. Must Have Own Transp. Starting $11/hr after 30 days $12/hr. Call 941-815-6208 or 941-2769578 para-espanol 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 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 PER SO N to work in 6 acre Grove on Pine Island. Private home, P/T, Seniors Welcome. 239-283-8920 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! TRUCKDRIVER HEAVY EQUIP. OP MIn. 2 yrs exp. Call for directions 863-494-4147 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. HELPWITH Small Jobs Around the House Needed in Venice. Great for Student. Please Write P.O. Box 444 Venice Fla. 34284 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. 3065 BIBLE STUDY & CHURCHES BIBLE STUDY BEGINNING SUNDAY, SEPTEMBER 2ND-SEPTEMBER 30TH @5PM. The End of MeŽ (No Meeting on September 16th) New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 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 BUILDER S 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 Lut h eran C h urc h o f t h e 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 THE SO UND O F SO UL Saturday, August 25, 11:00 a.m.-12:00 noon, Mid-County Regional Library, Room B, Forrest Nelson Blvd., Port Charlotte. Sing HU, an ancient name for God, and learn how to connect to the Holy Spirit. Experience inner peace and calm, divine love, expanded awareness, spiritual self-discovery and growth, and healing of the heart. Then participate in Spiritual Conversation. Fellowship, Ligh t refreshments, and Free CD. Presented by Eckankar in Port Charlotte for people of all faiths. 941-766-0637. www.TheSoundofSoul.or g UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND HELP ME TO GET HOME! I am a Female Black Teacup Chihuahua. I Got Lost at Placida Ave. & Florida Ave. in Grove City on 8/12 My Name is Nikki. Please Call 941-268-1337 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 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!

PAGE 30

Page 8 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018CLASSIFIEDS 6000 MERCHANDISE 6004 PORT CHARLOTTE GARAGE SALES FRIS AT. 8 AM-1PM 20161 MOUNT PROSPECT PORT CHARLOTTE, FL. ALL MUST GO! QUALITY FURNITURE, DECOR, KITCHEN ITEMS & MORE. ADVERTISE! 6004 PORT CHARLOTTE GARAGE SALES FRI.S AT. 8 AM2 PM 3247 Oswego St. (off Conway Blvd.) Many Household Items & MORE! Great Prices! EmployClassified! 6005 PUNTA GORDA AREA GARAGE SALES FRI-SAT. 8AM-2PM 3702 Albacete Circle Punta Gorda. Moving Sale household goods, tools, misc. ALL MUST GO 6005 PUNTA GORDA AREA GARAGE SALES FRIS AT. 8 AM-N OO N 3113 Coquina Esplanade. INSIDE MOVING SALE! Lots of misc. Womens clothing size XL JIMS ESTATE SALE FRI & SAT 9-3 SUN 10-2 2701 BAY CT. PGI CONTENTSOFHOME! S AT.S UN. 8 AM2 PM 2800 Palm Dr. (Charlotte Park) MOVING SALE!! Furniture, Tools, Household & MUCH MORE! Great Prices!! 6005 PUNTA GORDA AREA GARAGE SALES S AT. 8 : 30 AM2 : 30 PM & SUN. 8:30AM-1:00PM 1100 Muscovie Ct. P.G.I. (off Rio Villa) HUGE ESTATE SALE! Furniture, Refrigerator, Household, Clothing & MUCH MORE!! S AT.S UN. 8 AM-N OO N 1701 Boca Raton Ct. P.G.I. MOVING SALE! Large Solid Wood Dining Room Table, Tons of Glassware & MUCH MORE!! 6006 NORTH PORT AREA GARAGE SALES FRIS AT. 9 AM-4PM 4774 Brank St. Tools, Jewelry, Clothes, Toys, and Miscellenous. 6006 NORTH PORT AREA GARAGE SALES FRI.S AT. 9 ? 5 382 Hightower Rd. Crafting Items for Soap & Stained Glass,Paper Crafting, Hshld. Some Pwr. Tools NORTH PORT ESTATE SALE Fri-Sun ~ 10am-6pm 4793 GLORDANO Ave. ALL MUST GO! Cash Only ~ Come Own! b-keen.com/SALES 6007 ENGLEWOOD AREA GARAGE SALES S AT. O NLY 9 -5 7545 Castleberry Terr. Power Tools, Furniture, Lawn Mower and much Miscellaneous. 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 941-4 92-4995 www.angelministriesfl.org F i n d i t i n t h e C l a s s i f i e d s S ATS UN. 8 AM-1PM 1215 Falcon Rd. MOVING Everything MUST GO! Furn Kitchen Knick Knacks & MORE! 5100 HOME & COMMERCIAL IMPROVEMENT COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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 Findthe newYou intheClassifieds! 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. 613 5Bikes/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 6020 AUCTIONS DRYER, G as. reduced. In excellent condition. $125, OBO 941-416-0575 6026 SEWING SERGER BABY LOCK serger Model BLE1AT Works $100 941-627-6815 SEWING MACHINE Si nger Model 5932T, doesnt work $40, OBO 941-697-4713 6030 HOUSEHOLD GOODS BA C KRE S T gray f abric use on bed or floor barely used $8 941-787-3208 BATH A CC E SSO RIE S 7pc red tropical litter/tissue/lotion/soap plant/etc. $50 941-697-0501 BRITA PIT C HER, 1 0 C up White, 6 new (boxed) filters All/ $28 941-787-0328 C AR GO C ARRIER Thule cargo carrier -never used. Comes with bag. $75 412-956-0128 CHINA 83PC serves 12 11 serving pieces, white, platinum edge, LN $120 941-830-0524 C HINA C ABINET Beauti f ul China Cabinet, moving must sell $200, OBO 941-855-0656 COMFORTERS tw i n 14 pc T Hilfiger dk grn palms 82Wx75H tab curt LN $80 941-697-0501 C RY S TAL 4 0 P C 1 2 water 1 2 champagne 8 wine 8 cordial silver rim LN $60 941-830-0524 C UTLERY IN BL OC K 9 PIE C E CHICAGO GOOD CONDITION $20 941-473-4168 DRYER L G red, elec, w/ black base $325, OBO 941-661-1261 EXPANDABLE LU GG A G E 3 sizes-in-1, plus matching tote JM New York $45 941-276-1881 FIREPLA C E S ET 6 pc tools w / SCREEN, black wrought iron, A+, $150, OBO 941-743-2656 F O LDIN G C ARD TABLE/4 CHAIRS $20 941-473-4168 6030 HOUSEHOLD GOODS FLATWARE 88 P C serves 1 6 Silkema German stainless 8 serve pcs $100 941-830-0524 FLATWARE 88 P C serves 1 6 Silkema German stainless 8 serve pcs $120 941-830-0524 FOLDING SCREEN DOOR 36Ž folds inward complete $50 941-587-9466 FRAMED PAINTING B eaut if u l 42ŽX54Ž must see reduced art bargain! $160 941-639-1517 HUT C HE S 2 Farm Fresh Wood great for dishes, pantry, collectables $125 407-484-1529 MI C R O WAVE Whirlpool White Counter top 1.1 cu ft w/turntable $25 941-697-1557 MIRR O R 41x 26 beveled glass, new in pkg. $25 941-235-2203 MR. CO FFEE 1 2 cup program mable black & stainless exc cond $20 941-276-1881 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. O RIENTAL RU GS pink/beige plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 PICTURE pa l m tree, 27x30, white frame, ex.c. $25 941-235-2203 PORTABLE AC un i t w / h eater, 12000BTU, Soleus, $149 910-200-1298 PR O JE C TI O N S Y S TEM Hi-de f Projector, spkrs, 6 screen, in boxes $350 obo 941-661-1261 RU GS 3 pc 54Žx7 9 Ž, 2 x 3 4Ž, 2x76Ž brn/gold/rust patchwork pics avail $99 941-697-0501 S T O RA G E C UBE, Black, C loth nice storage, side pocket $10, OBO 941-697-4713 TRAY Vintage C romwell hammered alum 12x21 handles vil lage scene $15 941-830-0524 6035 FURNITURE A RM C HAIR C herry wood arms & legs, lovely coral cushions, A+ $90, OBO 941-743-2656 ARM CHAIR S w i ve l R oc k er, A +, full uphol, mauve pink, 2 avail, ea $90, OBO 941-743-2656 BA SS ETT SO FA modern f loral beige/green/mauve, full uphol, xlnt $200, OBO 941-740-0357 BED MATTRESS & BOX $100 941-629-5550 BED, CRAFTSMATIC Twin w / Removable Handrails. Used Once! $2,000. 262-331-0916 BEDR OO M S ET 5 pc. Q ueen sleigh bed /mattress brown wood $300 407-484-1529 BEDR OO M S ET, 4pc C olonial, Solid Maple with Craftmatic Bed. $250 941-306-8583 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 COFFEE TABLE + 2 t i ere d en d tables, solid wood, leather tops, $280, OBO 941-740-0357 CO FFEE/ S IDE TABLE S (9) var ious sizes and shapes starting at $10, OBO 941-307-9211 6035 FURNITURE 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 DESK 52Ž so lid oa k 2 fil e drawers glass top ex. cond. $150 941-492-5050 DINETTE S ET, TALL wrought iron 30Ž table frame+2 like new chairs $100 941-307-9211 DININ G R OO MHUT C H solid wood Drexel $200 414-899-0006 DININ G R OO M S ET table & chairs Drexel $400 414-899-0006 DININ G R OO M TABLE G LA SS TOP 60ŽLX42ŽW EX. COND. $250 941-539-5566 DINING SET 54Ž g l ass top on column+4 fabric upholstered chairs $150 941-307-9211 DINING SET ova l Gl ass ta bl e top70x39 4 lite uphol. chairs $100, OBO 941-743-6688 DRE SS ER 32 Ž 3 drawers solid oak ex.cond $75 941-492-5050 DRE SS ER high boy 40Ž solid oak ex.cond $100 941-492-5050 DRESSER WOOD b rown 7 drawers+mirror 70Ž X 18Ž X 30Ž $100 941-275-5837 END TABLE Wi c k er g l ass Coffee tables gret $45 941-580-4460 ENTERTAINMENT CENTER All glass & mirrors 3pcs 106wide. $150 941-743-6688 F OO T S T OO L Q uilted Patchwork 30s Feedsack Replica Fabric $60 407-484-1529 FUT O N W OO D natural color f ull size 85Ž X 35Ž X 31Ž pressure washed $50 941-275-5837 I BUY FURNITURE Or anything of value! 941-485-4964 LADDER Wood back chair blue cotton weave seat $35 407-484-1529 L O UN G E C HAIR S 1 electric li f t, 1 European Leather. $100 each OBO $100 941-661-3930 L O UN G E C HAIR S 1 Electric, 1 European Leather, $100 each or OBO $100 941-661-3930 MASSAGE CHAIR Sh arper Image, low hours, 6 years storage $490, OBO 941-661-1261 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 MATTRE SS KIN G 1 3 Ž memory foam+wood slats & steel foundation $450 941-307-9211 MATTRE SS E S TWIN S IZE boxspring+frame+headboard+n ightstand $75 941-275-5837 OFFICE CHAIR Bl ac k Vi ny l large $20, OBO 941-697-4713 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PEDESTAL TABLE 36Ž Hi g h Top White w/ 4 High Top Chairs $150, OBO 941-697-1557 RATTAN CART 30W x 18D x 29H med brn 2 doors casters $199 at Leaders $75 941-697-0501 RE C LINER R OC KER, swivel chair maroon leather ex.cond. $150 941-492-5050 R OC KER RE C LINER Lazyboy also have a recliner, nice. each $185 941-580-4460 SIDE & PLANT TABLES Wood, 9 avail in various styles. From $20, OBO 941-743-2656 SO FA BEAUTIFUL Tropical Colors. Like New. PGI area. $95 305-395-3333 SO FA C HAIR New! Never Used, Lays Flat. $150 941-625-0384 S WIVEL R OC KER + Footstool, pink upholstery, A+, 2 avail, ea $150, OBO 941-740-0357 TABLE Round Wood 2 5ŽH 20Ždia. custom glass top Free aqua tblcth $12 941-787-3208 W IND SO R R OC KER Nichols & Stone, solid maple, ex. cond $85 941-235-2203 6038 ELECTRONICS A T & T IPH O NE 8 plus rose gold with case 64 gigabyte $500 941-380-2429 TRAN S P O RT WHEEL C HAIR HAND BRAKES GOOD COND. $40 941-473-4168 6040 TV/STEREO/RADIO COLOR TV El ement 19Ž wor k s fine $40, OBO 941-697-4713 R O KU S treaming S tick seldom used, good condition, remote $25 941-637-9979 TV CO N SO LE dark wood, glass doors, 48Žl, new. $75 941-235-2203 TV JV C 6 1Žprojection with table stand. Used little. $200, OBO 315-380-7296 6060 COMPUTER EQUIPMENT CO MPUTER A CC E SSO RIE S floppy discs-printers-ink-speak ers-cables $10 941-445-5619 6065 CLOTHING/JEWELRY ACCESSORIES BLUE JEANS 15 o ld j eans L ev i redtag 32Ž-33ŽW & 30Ž-34ŽL old but good $2 941-445-5619 LEATHER JACKET one med one lg $75ea 941-661-7158 TOPS JACKETS PANTS more Mens/Ladies mint $1 to $4 941-639-1517 6070 ANTIQUES COLLECTIBLES 1907 ROLLS Sil ver Gh ost 1 : 24 model with display case CO A mint $75, OBO 941-697-0501 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 A UDREY HEPBURN C ANVA S Pop Art Breakfast at Tiffanys 22x18 $45 941-493-3851 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 CO PPER/BRA SS VA S E United A rab Republic Emerits-unique antique $25 941-639-1517 DIECAST CARS $10 941-661-7158 PLATE S S pode 200 Anniver sary Reticulated Cabinet floral print (2) ea $10 941-830-0524 W W 2 REMEMBERED 2 books & uncancelled stamps $20 ea or both $35 941-639-1517 6090 MUSICAL C LARINET AND case playable condition, complete. $85 941-575-7793 C LARINET RAMP O NI, made in Italy, case, pads corks good. $75 941-575-7793 CLARINET RAMPONI ma d e i n Italy,case, pads corks good. $60 941-575-7793 C LARINET WITH C A S E, good playable condition, com plete. $90 941-575-7793 6095 MEDICAL 4 WHEEL WALKER w/Basket Brakes and Seat, NICE $75 941-268-8951 BED S IDE P O TTY Like new very solid-2 to choose from $10 941-445-5619 BED S IDE CO MM O DE O R SHOWER CHAIR w Arms LIKE NEW Each $25 941-268-8951 P O WER C HAIR JET 3 JAZZ Y NEW BATTERIES, CAN DELIVER $325 941-473-4168 POWER LIFT CHAIR 2 to choose from. $100 & $150. 941-625-0384 RAMP MOBILITY FOLDING 5 foot Aluminum $90 941-268-8951 S WIN G LIFT F O R POWER CHAIR FITS VAN $500 941-473-4168 WALKER 4 WHEEL Like new. Orig over $200. $85 941-580-4460

PAGE 31

The Sun | Saturday, August 18, 2018 www.yoursun.com E/N/C Page 9CLASSIFIEDS 6095 MEDICAL WALKER b ra k es, storage, lightweight, 3 wheels. Plush. $65 941-580-4460 6100 HEALTH/BEAUTY 4 WHEEL WALKER Ad u l t w / brakes, padded seat and pouch NICE $79 941-493-3851 6110 TREES & PLANTS ALOE AGAVE b egon i a d ev il s backbone fern paddle plant purple queen $5 941-202-3696 AVOCADO (FL&HASS) CIT RUS (1-3) Aechmea Primera Bromeliads $10 941-202-3696 BROMELIADS VARIOUS ki n d s shapes colors and sizes in pots starting at $5 941-202-3696 FRANGIPANI JATROPHA oyster pineapple pothos snake spider lily $5 941-202-3696 NURSERY LIQUIDATIONPlants, Trees, Shrubs, etc EVERYTHING MUST GO! 5659 SW Owens School St DEE OAKS NURSERY 863-494-3444 P O NYTAIL PALM PAIR ( 5 tall ) Madjool Palm Pair others each pair $100 941-202-3696 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 GOLF BAG B ran d N ew w / tag, Naples Bay, tan/navy, tons of storage $150 941-740-0357 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 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 6126 GOLF CARTS 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 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 Pro f orm, NEW! Orig $200 Asking $150 OBO. TREADMILL, Proform Crosswalk, NEW! Orig $430 Asking $350, OBO 941-979-8162 EXERCISE BIKE UPRIGHT w/Electronics $50 941-268-8951 G YM BA G Brown Leather, Like New! $20 941-257-5500 6130 SPORTING GOODS BATTING HELMETS O r i o l e & KC size adjustable w tee shirts (L). $5 941-445-5619 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 KNEE B O ARD H O Edge Pro w/carry case Very Nice! $125 941-493-3851 RED LASER U n i versa l C r i mson Trace Red Laser Sight $75, OBO 941-661-7284 6131FIREARMS 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 CORNER GUN CABINET Lots of storage, holds 6 guns, locks. $350 941-457-3010 6135 BICYCLES/ TRICYCLES 7 0S SC HWINN VAR S IT Y Good tires seat All clean & original Red $30 941-544-0042 ADULT TRICYCLE T ra il mate New tires tubes Mags Lg Seat & Basket $180 941-544-0042 BIKE HELMET S (3) Ultra Light, S-M, $10 each 941-257-5500 BIKE RA C K 2 Bikes trunk mount or suv $15 941-268-8951 CANNONDALE MENS ULTE GRA, 54CM,red, ex. cond. $450 941-979-0712 FUJI R O AD RA C ER ELI OS C R O MOLY 24 SPEED COMP 54cm CLEAN $85 941-544-0042 R O AD BIKE M O T O BE C ANE Ridden 1 month. 21 Spd. 26Ž wheels, 22Ž frame. Like new $325 941-875-9030 TRIKE 3 Wheel Adult Brand new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 U S A ADULT TRIKE DE SO T O Good 24 tires lg Seat & Basket $150 941-544-0042 6138 TOYS/GAMES G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 KID S MEAL T O Y S variety 90 s. 245 toys unopened. $175, OBO 315-380-7296 PLAY S TATI O N 2 with games and memory card 2 controllers $75, OBO 941-661-7158 6145 POOL/SPA/ & SUPPLIES P OO L C LEANER W/H OS E Hayward Navigator Pro $35 910-578-5273 POOL COVER REEL ADJUSTABLE WIDTH $50, OBO 910-578-5273 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 BICYCLES 2 a d u l t B oy & Gi r l matching coaster brake bikes $50, OBO 941-697-0155 C HAIN S AW Poulin elec 14in, 12 amp, decent cond. $15 941-445-9069 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 HED G E TRIMMER G as. Ryobi 26cc 22Ž HT NIB $145 941-485-0681 LAWNMOWER S napper Self-propelled 21Ž $75, OBO 941-485-0681 M CC LANE ED G ER 4 wheel best edger made $75, OBO 941-697-0155 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 POWERWASHER H us k y electric 1800psi works well manual $35 941-697-2163 PRE SS URE WA S HER Excell Honda 2700 psi $200, OBO 941-485-0681 PU S H LAWNM O WER Lawnboy 20Ž high wheel $65, OBO 941-485-0681 RIDIN G LAWN M O WER S NAPPER 30Ž12.5 HP. Good cond. dependable. Built for service to last. $450 941-875-9030 RIDING MOWER M urray, 30Ž cut, 11HP, runs good, cuts good, no reverse gear. $200 941-966-1820 SCOTTS SPEEEDY GREEN 3000 Broadcast spreader $15 716-969-6060 S UPER RE C Y C LER Toro Self-Propelled/21Žcut $60 716-969-6060 T O R O RIDIN G Mower Runs, needs tune up $250 941-626-8448 TRACTOR C u b C a d et, A uto, H ydrostic, 42Ž Cut. Horizontal Engine. $450. 941-743-8243 W ATER SO FTENER Model 2510 Econominder $150, OBO 941-485-0681 WEED EATER RYOBI ES30 GAS STRAIGHT SHAFT $15 716-969-6060 6161OUTDOOR LIVING GIANT JUMBLING tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 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 6190 TOOLS/ MACHINERY EN G INE H O I S T Heavy duty (cherry picker) $150 863-491-0366 M O T O R S TAND Like new, heavy duty $100 863-491-0366 ACETYLENE TORCH Welding tips, cart, tanks w/gas $300 863-491-0366 60 G AL. AIR CO MPRE SSO R 5 H.P. / 220 V. New pump, newer motor $250863-491-0366 C HAIN S AW ELE C TRI C 14in. 9am like new! $38 941-474-4254 G RINDER Rockwell Pedestal (2) 6Ž whls 1/2 HP,floor std 46ŽH. ex cond $350 941-496-4727 P O LE TREE TRIMMER f iskers 14ft 1.125in.cut like new! $38 941-474-4254 P O WER S ANDER B & D 1.6 amp 1/4 in sand paper $12 941-474-4254 P O WERWA S HER Husky elec tric 1800psi works well manual $35 941-697-2163 PRE SS URE G AU G E S f or 1/4Ž Pipe $10 941-697-0940 ROLLING TOOL CHEST & tools Craftsman tools and automotive testing equip. $300, OBO 817-680-9519 6190 TOOLS/ MACHINERY TABLE SAW 4Ž DREMEL MODEL 580-2 other tools for less $100 941-275-5837 V ALVE S G eneral Purpose S olenoid 110V 1/2Ž to 3/8Ž Pipe Size $15 941-697-0940 VINTAGE PULLEY 12Ž metal large nice cond $60 941-426-4151 6232 CATS 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. 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 BULB N ew rept i g l o 36Ž30w 5.0 $5 941-423-2585 CANNISTER AQUARIUM power filter new Sun-Sun HW305 $35 941-423-2585 LEE SINK to aquar i um 25 ft water transfer system $10 941-423-2585 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 COFFEE MAKER K eur i g deluxe. Orig. $359. p60 Like new gift $125 941-580-4460 DEEP FRYER El ectron i c W o lf gang Puck, 4.0 liter stainless steel $25 941-235-3193 DRYER LG re d e l ec, w / black base $300, OBO 941-661-1261 ELE C T/ CO NV RAN G E GE Glass top7 element new in 2016, perfect condition $400, OBO 770-312-4060 ELECTRIC RANGE K enmore. SS front. Smooth top. Excellent condition. $250 252-241-6895 FOOD PROCESSOR Ki tc h en Aid, 13 cup w/acc. Used once $75, OBO 941-235-3193 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. FRID G E S AM S UN G SD/SD SS 25CF EC $250, OBO 941-473-4194 FRIDGE STAINLESS S amsung side by side and micro cln pair $300 941-544-0042 FRIG ABSOCOLD MINI DORM SIZE FRIDGE $15 716-969-6060 KEURI G deluxe co ff ee maker orig 359. latte cappicino expresso $85 941-580-4460 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 STEAM CLEANER O rec k For hard floors, carpet, fabrics. Exlnt cond $80 941-740-0357 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. 6260 MISCELLANEOUS FOR SALE $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 C ARDB O ARD MAILIN G TUBE S 100 sturdy tubes 17Žl w/end caps $40 941-493-3851 CONFEDERATE FLAG new-never flown-3x5 great shape $15 941-445-5619 6260 MISCELLANEOUS FOR SALE COOKBOOK C o ll ect i on Mi nt. All kinds; great variety; great cond $5-50 941-639-1517 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 FRID G E S AM S UN G S/S EC SS 25CF $250, OBO 941-473-4194 GENERATOR S portsman 2000 watt new in box with cover $200 941-423-2585 G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 PLUSH TEDDY BEAR 20Ž USF Comes w/new party cups and napkins $20 941-493-3851 P O WERWA S HER Husky electric 1800psi works well manual $35 941-697-2163 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 VINTAGE PULLEY 12Ž metal large nice cond $60 941-426-4151 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 6998 BARGAIN BUYS PARA C HUTE lg surplus approx 100X60 military $185, OBO 941-661-1261 7000TRANSPORTATION 7020 BUICK 2012 BUICK LACROSSE $12,990. GOLD, 71K MI. 855-280-4707 DLR 7030 CADILLAC 2009 CADILLAC CTS $7,000 Good condition. 49k miles Call 941-225-5716 20 1 3 C ADILLA C S RX $16,990 BLACK, 71K MI. 855-280-4707 DLR 20 1 2 C ADILLA C C T S $16,990 RED, 32K MI. 855-280-4707 DLR 7040 CHEVROLET 20 1 2 C HEVY E Q UIN O X $8,950. SILVER ICE, LT 92KMI 855-481-2060 DLR 2017 CHEVROLET MALIBU $17,990. WHITE, 22K 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 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 2013 CHRYSLER 300M $15,990. SILVER, 49K MI. 855-280-4707 DLR 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7070 FORD 2013 FORD FOCUS $8,990. BLACK, 32K MI. 855-280-4707 DLR 2013 FORD EDGE LTD $16,987. WHITE TRI-COAT, 63KMI 855-481-2060 DLR 20 14 F O RD F-15 0 $28 900 CREW PICK UP 48,307 MIL 866-726-8593 dlr 2017 FORD EXPLORER $36,900 4DR WAGON, 9,923 MI 866-726-8593 2009 FORD TAURUS LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 7070 FORD 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. 7075 GMC 2017 GMC SIERRA 1500 $39,500. SLT, 6.2L, 4WD, Dbl. Cab. Like New! Loaded! 7,800 Miles. 716-474-1764 REDUCED! 7080 JEEP 2016 JEEP CHEROKEE $18,689 Latitude-Trim, FWD, 2.4L-I4, Cmfrt/Conv. Pkgs + More! Color: Red/Black; 19K Mi Original Owner. 703-801-1051 2017 JEEP CHEROKEE LIMITED $19,800 XX CLEAN 16,500 MI. WHITE-TANLEATHER, FACT. WARR. VENICEJUSTIN 941-350-7544 2015 JEEP GR CHEROKEE $19,990. WHITE, 56K MI 855-280-4707 DLR 20 1 2 JEEP WRAN G LER CHERRY RED CRYSTAL PEARL 58KMI 855-481-2060 DLR 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 2006 LINCOLN LS $3,850 105k mi, Very w ell maintained. Cold ac, new tires. 239-872-7474 2007 LINCOLN TOWN-CAR $4,300 Original Owner. Exc. Condition! 941-639-7985 20 1 3 LIN CO LN MKZ $19,877. WHITE TRI-COAT, 25KMI 855-481-2060 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,200 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7145 ACURA 20 1 0 A C URA MDX $14,987. GRIGIO METALLIC 112KMI 855-481-2060 DLR 7147 AUDI 20 1 3 AUDI A4 20Q T $15,990 WHITE, 77K MI. 855-280-4707 DLR 7160 HONDA 2008 HONDA CIVIC $6,500 Silver, 4 Door, 120K Mi. Ne w Tires & Brakes 941-769-5003 2009 H O NDA FIT $7,490. BLUE, 100K MI. 855-280-4707 DLR 20 11 H O NDA IN S I G HT $7,987. CLEAR SKY BLUE, LX 79KMI 855-481-2060 DLR 20 1 2 H O NDA C IVI C $10,987. TAFFETA WHITE, LX 110KMI 855-481-2060 DLR 20 1 2 H O NDA C IVI C $10,987. BLACK PEARL, LX 76KMI 855-481-2060 DLR 2012 HONDA INSIGHT $10,990. GRAY, HYBRID, 42K MI. 855-280-4707 DLR

PAGE 32

Page 10 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018 7160 HONDA 2012 HONDA CIVIC $11,677. CRIMSON PEARL, LX 38KMI 855-481-2060 DLR 2011 HONDA CR V $14,877 GLACIER BLUE, SE, 38K MI 855-481-2060 DLR 2013 HONDA ACCORD $14,950. WHITE PEARL, EX-L 72K MI 855-481-2060 DLR 2014 HONDA ACCORD $15,911. GRAY, 22K MI. 855-280-4707 DLR 20 1 3 H O NDA C R-V $15,987. DIAMOND PEARL, EX-L 98KMI 855-481-2060 DLR 7163 HYUNDAI 20 1 2 HYUNDAI VEL OS TER $9,877. SILVER W/ BLACK INT 81KMI 855-481-2060 DLR 2012 HYUNDAI SONATA $12,677. SILVER BLUE PEARL 33K MI 855-481-2060 DLR 7165 INFINITI 2010 INFINITI G37 $12,987. GRAPHITE SHADOW 66KMI 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 2017 KIA SORENTO $18,911 GRAY, 16K MI 855-280-4707 DLR 2012 KIA OPTIMA 4DR. SEDAN 4 CYL. EXTRA SHARP! MATTAS MOTORS 941-916-9222 DLR 2011 KIA SOUL PLUS 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2004 LEXUS LS 430 $13,900. WHITE, 59K MI. 855-280-4707 DLR 2010 LEXUS RX 350 $14,987. TUNGSTEN PEARL, 102KMI 855-481-2060 DLR 2007 LEXUS GX 470 $15,900. SILVER, 112K MI. 855-280-4707 DLR 2012 LEXUS ES 350 $18,900. SATIN, CERT, 50K MI. 855-280-4707 DLR 2010 LEXUS RX 350 $19,990. TRUFFLE, 58K MI. 855-280-4707 DLR 20 15 LEXU S E S 3 5 0 $22,911. A SILVER, CERT, 40K MI. 855-280-4707 DLR 2012 LEXUS IS 350 $23,900. BLACK, NAV, CONV 66K MI. 855-280-4707 DLR 2015 LEXUS CT 200H $25,990. WHITE, CERT, NAV 19K MI. 855-280-4707 DLR 2014 LEXUS ES 350 $26,900. BLACK, CERT, 8,172 MI. 855-280-4707 DLR 2015 LEXUS RX 350 SUV $28,500 SILVER, 29KMI., NAV. BK-UP, BLINDSPOTFACT. WARR. VENICEJUSTIN 941-350-7544 2015 LEXUS RX 350 $29,911. BLACK, CERT, 34K MI. 855-280-4707 DLR 2017 LEXUS NX 200T $33,900. A SILVER, CERT, 21K MI. 855-280-4707 DLR 2017 LEXUS GS 350 $48,990. BLACK, 7,236 MI. 855-280-4707 DLR 7180 MAZDA 2006 MAZDA MIATA-MX-5 $9,990 Touring, 36K Mi., 6 Spd. Exc. Cond! 570-575-3413 2006 MAZDA MX-5 $11,000 OBO,New Condition, only 12K mi 941-575-6579 2012 MAZDA 3 $11,987. RED MICA, S, 62KMI 855-481-2060 DLR 7190 MERCEDES 2012 MERCEDES C CLASS $15,987. PEARL BEIGE,SPORT 44K MI 855-481-2060 DLR 200 7 MER C EDE S S LK 3 5 0 $16,990. RED, 51K MI. 855-280-4707 DLR 7195 MITSUBISHI 20 1 2 MIT S UBI S HI LAN C ER $6,977. WHITE METALLIC, ES, 85KMI 855-481-2060 DLR 7200 NISSAN 1 998 NI SS AN ALTIM A $1,500 everything works, 5 speed 941-493-0849 2011 NISSAN CUBE $8,977. WHITE PEARL, 1.8 S 61KMI 855-481-2060 DLR 7210 TOYOTA 2005 TOYOTA CAMRYSOLARA $2,750Convert. Red w/ black roof V6, 1 owner, 176k miles, new tires 11/2017 941-979-2707 2007 TOYOTA YARIS $4,200 OBO, 4 cylinder, automatic, one owner 941-421-5143 2011 TOYOTA RAV 4 $9,877. CLASSIC SILVER, 152KMI 855-481-2060 DLR 2011 TOYOTA CAMRY $9,977. BLUE RIBBON, SE, 107KMI 855-481-2060 DLR 2008 TOYOTA AVALON $9,990. BLUE, NAV, 113K MI. 855-280-4707 DLR 2007 TOYOTA AVALON $9,990. SILVER, XLE, 101K MI. 855-280-4707 DLR 2012 TOYOTA AVALON $12,950. CLASSIC SILVER, 50K MI 855-481-2060 DLR 2015 TOYOTA COROLLA $13,990. SILVER, LE, 34K MI. 855-280-4707 DLR 2012 TOYOTA HIGHLANDER $15,950. GRAY METALLIC, LTD, 108K MI 855-481-2060 DLR 2012 TOYOTA HIGHLANDER $18,877. CLASSIC SILVER, SE, 51K MI 855-481-2060 DLR 2015 TOYOTA RAV4 $19,911. GRAY, LTD, AWD, 30K MI. 855-280-4707 DLR 2015 TOYOTA CAMRY $19,990. BEIGE, NAV, 35K MI. 855-280-4707 DLR 2016 TOYOTA RAV 4 XLE $20,300 RED, 10KMI., MOON ROOF, PWRTAILGATEBK-UPFACT. WARR. VENICEJUSTIN 941-350-7544 2014 TOYOTA VENZA $21,990. GRAY, XLE, 38K MI. 855-280-4707 DLR 7230 VOLVO 2000 VOLVO S80 T-6 $1,850 4dr Sedan, 116K Sr. Owned Well Maintained. Dealer Serv iced. Exc. Cond. 732-887-4818 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 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 WE BUY & PICK UP JUNK CARS 941-661-1928 W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 7270 AUTO PARTS/ ACCESSORIES BOLT ON TR HITCH 2016 Nissan Sentra $25 941-787-3518 BOLT ON TR HITCH 2012 ford fiesta. $25 941-787-3518 SELLING TIRES 3 use d t i res size 205/65/15 $25 941-4567547 S EDAN CO VER New C overMaster locking Sun/H2o proof $125, OBO 941-496-7983 LEER TOPPER F u ll s i ze t k b e d White w/clamps $499 941-276-8265 LEBRA N ew fi ts B u i c k L ucerne protect your investment $70, OBO 941-496-7983 FOLDING HARD B e d C over f or Toyota Tacoma Short Bed 2005 2015 $325 941-676-2019 7290 VANS 2004 KIA SEDONA $2 800 new tires, new battery, good shape. 941-493-0849 2013 CHRYSLER TOWN-&COUNTRY $16,000/OBO Like New! Only 45K miles! Must SEE! 941-505-8889 2008 CHRYSLER TOWN & 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 2011 FORD F 150 $15,987. GOLDEN BRONZE, 111KMI 855-481-2060 DLR 20 14 F O RD F-15 0 $21,990. GRAY, 34K MI. 855-280-4707 DLR 7305 SPORT UTILITY/ VEHICLES 2005 JEEP GRAND-CHEROKEE LIMITED $4,000 119k mi., 716-969-2166 2010 GMC TERRAIN SLT $11,800 SILVER V-6, 71KMI. LTH. NAV. TOWPKG. 1 OWNER, EXTENDEDWARRANTYVENICEJUSTIN 941-350-7544 2017 JEEP PATRIOT LATITUDE $15,900 4x4, Sunroof, Upgraded Stereo, Dark Red, V ery Low Miles! MINT Condition! 941-451-9729 7330 BOATS-POWERED 20 GRADY WHITE 1993 Adventurer. Walk around cabin, re-powered with 2011 Yamaha 150. Less than 300 hours and recently serviced. $13,400 407-359-9649 18.5 2001 BASS TRACKER PRO90HP MERCURYW/ 37 HRS! MINN-KOTAWHITEWATERTROLLINGMOTORW/ REMOTE. GALV. TRAILERW/ NEWTIRES. MANYEXTRAS! $6000. 305-987-1634 7338 MARINE SUPPLY & EQUIP. OUTBOARD MOTOR LIFT (Davit) SS Hoist with tackle. Like new $175 941-697-0940 MERCURY PROPELLER SS RakerŽ 14 1/2 x 24. Like new! $215, OBO 941-258-2702 F O LDIN G AN C H O R 5 lb. with chain ad 50of roe $35, OBO 941-575-0690 ELEC ADAPTER FOR SHORE POWER Y 50A MALE TO 230A FEMALE $85 941-697-0940 ELEC ADAPTER s i ng l e p i gta il 20A Male to 30A Female $40 941-697-0940 DANFORTH ANCHOR 20H Like New Hold 2500, boat up to 50 feet $125 941-626-2768 7341 TRAILER & ACCESSORIES 5X8 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 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 HARLEY DAVIDSON 2002 Dana 1450 Model, extras. Ex cellent condition. 19K miles. BEST OFFER or Trade in on Cadillac XLR model, any year o r condition. 941-625-0384 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 1996-2012 HONDA GOLDW ING trike 13k orig mi, $13 k Runs Perfect! New tires. 941 624-3399 or 661-3399 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 M otor 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 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 T urnyou r trashinto cash! Advertise youryard sa l e! 1989 FLEETWOOD RV FREE Doesnt run but can. Have title. If you can move it you can have it. 941-585-7165 CLASSIFIEDS€ 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 941-627-4313, 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 941-661-8117 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. € 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 941-625-4343 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 941-3478876 or stop by at 1205 Elizabeth St., Unit I (in the Sunstate Commerce Center), Punta Gorda. € 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. € 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. € Project Linus: volunteers to crochet, knit, and quilt blankets to give to Charlotte County kids who are in need of comfort and security. Meeting are held from 9 a.m. to 11 a.m. on Wednesdays at New Day Church, 20212 Peachland Blvd., Port Charlotte and from 9 a.m. to 11 a.m. on Fridays at Florida Gulf Coast Building, Herald Court Punta Gorda. For more information, call 941-627-4364. € The SHINE (Serving Health Insurance Needs of Elders) Program: recruiting volunteers to help Medicare bene“ciaries in Charlotte County. SHINE is a free, unbiased Medicare and health insurance information, counseling, and assistance program whose specially trained volunteers assist seniors in making informed health care decisions. For more information, call the Elder Helpline at 1-866-413-5337 or 1-800-963-5337, or visit www.”oridashine.org. € Special Olympics seeks volunteers: looking for coaches for swimming, golf, power lifting, softball and bowling. This does not have to be full time; any time you can volunteer would be greatly appreciated. Call 941-391-6906 or email info@specialolympicscharlotte.org. € St. Vincent de Pauls: The Food Pantry is in need of interviewers, “ling, computer entry, answering the telephone, stocking shelves, making up grocery bags, and helping clients to their cars. Hours are 10 a.m. to 1 p.m. Monday, Wednesday and Friday. Volunteers needed in the Resale Shop, summer hours are 11 a.m. to 4 p.m. Tuesday through Saturday. Other areas: drivers for picking up furniture, bookkeeping, cutting of the lawn, and assistance in picking up furniture. For more information, call Richard Peters at 941786-5951 or Judy Foster at 973-652-4569. € Suncoast Humane Society: volunteers needed including visitor assistant, cat cuddlers, dog walkers, laundry assistant, foster parent, thrift store and pet therapy. All volunteer opportunities and requirements can be found at www.humane.org, or for more information, call 941-474-7884. € TEAM Punta Gorda: Volunteers needed for leadership positions, administrative support, project focused committees and special events. Leadership positions: Volunteer coordinator, communications and marketing coordinator. Explore the possibilities online at www. TEAMpuntagorda. org. or call TEAM at 941-637-8326. „ Compiled by Sherri DennisVOLUNTEER OPPORTUNITIES

PAGE 33

The Sun | Saturday, August 18, 2018 www.yoursun.com E/N/C Page 11 CLASSIFIEDS VISIT US ONLINE: DESOTOAUTOMALL.COMHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Thurs-Friday 8am-7pm Saturday 8am-5pm Sunday ClosedVisit us 24/7 on the web atwww.DesotoAutomall.com* Prices include all factory rebates. Cheaper In The Country Cheaper In The Country PRE-OWNED 2017 LINCOLN MKC $ 27,888 *STOCK#P7335 2017 LINCOLN CONTINENTAL RESERVE $ 48,888 *STOCK#P7166 2017 RAM PROMASTER CARGO VAN $ 22,888 *STOCK#P7264 2017 VOLKSWAGEN JETTA $ 13,988 *STOCK#P7221A 2017 FIAT SPIDER $ 21,988 *STOCK#P7164 2017 DODGE CARAVAN $ 20,988 *STOCK#P7392 2017 FORD ESCAPE $ 16,988 *STOCK#P7320 2016 RAM 1500 REGULAR CAB $ 19,888 *STOCK#P7385 2017 FORD FLEX LIMITED $ 27,888 *STOCK#P7146 2017 JEEP WRANGLER LIFTED $ 36,888 *STOCK#18DT419A 2017 FORD FOCUS $ 13,888 *STOCK#P7272 2015 MINI COOPER $ 14,988 *STOCK#P6959 2017 FORD MUSTANG $ 21,888 *STOCK#P7388 2016 FORD FUSION $ 16,888 *STOCK#17T385A SAVE THOUSANDS INVENTORY CLEARANCE LARGEST USED CAR & TRUCK DEALER IN SW FLORIDAadno=50540447

PAGE 34

Page 12 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018 CLASSIFIEDSadno=54537356 BOCA GRANDE 16740 Grande Quay Drive Carol Stewart 941-276-1162 D5920860 $1,690,000 PALM ISLAND 3 Pointe Way Ellen Baker & Kevin Mackin 941-268-4999 / 941-769-0198 D5917026 $1,474,000 OSPREY 854 Macewen Drive Michelle Hupp 941-773-5464 N5915808 $1,500,000 LOCALLY KNOWN. GLOBALLY CONNECTED. PUNTA GORDA2602 Magdalina Drive 2602 Carlotta Stephenson & Karen Brown 941-628-3848 C7243331 $439,900 ROTONDA WEST55 Long Meadow Court Elizabeth Burr 941-855-1142 D5923324 $415,000 PLACIDA8944 Scallop Way Shawna Wagar 941-208-2590 D5923173 $399,000 PUNTA GORDA4040 Cobia Estates Drive Jennifer Calenda 941-916-0798 C7402251 $395,000 PLACIDA13 Seaward Circle Randy & Joni McLendon 941-504-5675 D5915409 $369,000 V ENICE 7 17 Guild Drive Sherrey Welch 941-223-6318 N6100652 $259,600 PUNTA GORDA8663 Lake Front Court Carolina Zurbrigen 941-404-8555 C7403960 $255,000 NORTH PORT2924 Phoenix Palm Terrace Ken Callahan 941-676-0901 D6101890 $249,900 VENICE1720 Fountain View Circle Dianne Corcoran 941-266-1426 N6101363 $249,000 NOKOMIS/NORTH VENICE204 Citrus Avenue Timothy Carney 941-993-5025 A4403856 $239,900 PLACIDA7070 Placida Road 1121 Shawna Wagar 941-208-2590 D6100747 $239,900 OSPREY401 N Point Road 903 Rosalie Phillips & Nicole Hammons-Dovgopolyi941-544-4430 A4210448 $799,000 VENICE633 Alhambra Road 208 Linda Bastian 941-321-6203 A4213672 $695,000 VENICE417 Beach Park Boulevard Dana Westmark 941-356-5091 A4406804 $625,000 PUNTA GORDA3040 Big Bend Circle Jennifer Calenda 941-916-0798 C7404290 $519,000 VENICE4353 Via Del Santi Kathleen Griffin 941-302-3979 A4404525 $515,000 PUNTA GORDA3336 Sunset Key Circle B Sandra Limberger 239-898-5238 C7403123 $310,000 ENGLEWOOD7256 Holsum Street Anna Wagenseil 941-441-8685 D6101787 $299,000 PUNTA GORDA3392 Sunset Key Circle B Ken & Sue Parr 941-916-1252 C7249092 $295,000 ENGLEWOOD1026 Osceola Boulevard Ron Paul 941-483-0866 N6101533 $294,500 PORT CHARLOTTE10274 Lobelia Place Elizabeth Burr 941-855-1142 D5923300 $269,000 ENGLEWOOD1135 Gasparilla Boulevard Ron Paul 941-483-0866 N6101516 $267,900 ROTONDA WEST68 Oakland Hills Court Marcia Cullinan 941-662-5878 D6100791 $204,900 VENICE65 Sandstone Circle Karen Scott 941-223-7620 N6100905 $195,000 VENICE425 Cerromar Terrace 361 Bambi Utton 941-228-4881 N6100877 $184,900 VENICE3730 Cadbury Circle 626 Joan McMahon 941-306-9353 N6101339 $139,000 LAKE SUZY12144 SW Egret Circle 106 Leo Roberts 941-916-0598 C7250994 $135,000 PUNTA GORDA25225 Rampart Boulevard 802 Debra Gurin 941-875-3242 C7401701 $115,000 VENICE 711 W Venice Avenue 711-B Open Sun 1-4Kevin Stanley 941-716-0564 N6100713 $369,000 VENICE824 Derbyshire Drive Robert Goldman 941-400-2756 N6100956 $349,000 PUNTA GORDA3329 Sunset Key Circle 205 Cynthia Artale 239-851-2216 C7401301 $345,000 VENICE157 Grand Oak Circle Denise Mattmuller 941-232-8055 A4404780 $329,000 VENICE1690 Waxwing Court Kimberly Schumacher 630-465-4107 N6101428 $314,900 V ENICE525 Fallbrook Drive Susan Brooker 941-223-6055 N6100426 $235,000 PORT CHARLOTTE3773 Cobblestone Lane Crystal Coovert 941-322-7133 C7251290 $234,900 VENICE313 Auburn Woods Circle Sherrey Welch 941-223-6318 N6101432 $233,500 PLACIDA9200 Little Gasparilla Island 203 Debi Benson 941-815-5969 D5920072 $219,500 NOKOMIS/NORTH VENICE628 Hamlin Street Janet Oberholtzer 484-798-7824 N5915434 $205,000 PORT CHARLOTTE4414 Callaway Street Misty Raines 941-724-1989 D6100799 $205,000 NOKOMIS/NORTH VENICE 4 12 Sunrise Drive Martha Pike 941-716-4392 N5916248 $2,750,000 NOKOMIS/NORTH VENICE 199 Bayview Parkway Helen Moore 941-724-2030 N6100311 $799,000 PLACIDA 11000 Placida Road 2603 Debi Benson 941-815-5969 D5918679 $859,900 VENICE 259 Bailey Road Tammy Kitt 941-284-7274 N5915213 $949,000 PORT CHARLOTTE 3121 Rivershore Lane Elizabeth Burr 941-855-1142 D5917816 $995,000 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 HOUSESNORTH PORT/VENICE 3184 Ulman Avenue. $369,000. Crystal Coovert. 941-322-7133. C7400587 Rotonda West 212 Antilla Drive. $26,900. Ellen Baker & Michael Hollenbeck. 941268-4999. D5923714 VENICE 9150 Deer Court. $1,000,000. Michelle Hupp. 941-773-5464. N6101408 711 W Venice Avenue 711-B. $369,000. Kevin Stanley. 941-7160564. N6100713 500 The Esplanade N 402. $349,000. Edie Lomason. 941-3206298. N6100557 1647 Lancashire Drive 1647. $349,000. Helene Johnston, P.A.. 941-232-5484. A4404210 13869 Posada Street. $289,900. Magda Cetta Whelton. 941-4084047. N6100593 20150 Ragazza Circle 201. $285,000. Robin Sullivan. 941-4674210. N6100972 1629 Monarch Drive 1629. $264,500. Cheryl Torres. 941-9159026. A4400616 405 Menendez Street 1. $238,000. Sherrey Welch. 941-223-6318. N6100156 330 Pembroke Lane S 218. $199,900. Cindy Dillander. 941716-3203. N6101271 654 Bird Bay Drive E 201. $179,900. Tammy Kitt. 941-2847274. N6101101

PAGE 35

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS € WEATHERFLORIDA AIRPORT SHOOTER GETS LIFE IN PRISONSee Page 2. Saturday, August 18, 2018 By LOLITA C. BALDOR and CATHERINE LUCEYASSOCIATED PRESSWASHINGTON „ The cancellation of President Donald Trumps Veterans Day parade came swiftly when senior White House and Pentagon leaders saw the estimated $92 million price tag play out in public, setting off a chaotic volley of tweets and accusations between the president and the mayor of the nations capital. The drama that unfolded Thursday and Friday also highlighted, not for the “ rst time, a disconnect between the Pentagon and the White House when it comes to turning some of Trumps more mercurial ideas into reality. While Defense Secretary Jim Mattis dismissed the price estimate for the parade as “ ction „ likening the report of it as the work of someone who had been smoking pot „ Trump wasnt denying the projected costs. He was lashing out at Washington, D.C., politicians he claimed were to blame for the sky-high price. When asked to give us a price for holding a great celebratory military parade, they wanted a number so ridiculously high that I cancelled it. Never let someone hold you up!Ž Trump tweeted. He held out hope of holding the parade next year instead, and said this year he would travel to Paris for events marking the centennial of the end of “ ghting in World War I, which falls on Veterans Day, Nov. 11. Now we can buy some more jet “ ghters!Ž he added. Despite Trump blaming municipal authorities for the high estimate, the bulk of the cost was the $50 million Pentagon portion that would cover military aircraft, equipment, personnel and other support. The remaining $42 million would cover costs borne by the city and other agencies and largely involved security costs. The Republican presidents “ nger-pointing set off a social media spat with D.C.s Democratic Mayor Muriel Bowser. Trump nixes military parade plans over costs AP PHOTOPresident Donald Trump poses for photographs while greeting members of the military on the tarmac upon his arrival on Air Force One at Francis S. Gabreski Airport in Westhampton, New York, Friday.PARADE | 8 By JULIE WATSONASSOCIATED PRESSSAN DIEGO „ A federal judge on Friday called on the U.S. government and the American Civil Liberties Union to come up with a plan to address the rights of parents and children to seek asylum. During a hearing, U.S. District Judge Dana Sabraw asked the two sides to come to an agreement over whether some deported parents should be returned to the U.S. to pursue asylum with their children. The hearing came a day after Sabraw extended a freeze on deportations, saying hasty removal of these children and their parents at the expense of an ordered process provided by lawŽ would go against the publics interest and deprive the minors of their right to seek asylum. The order gives a reprieve to hundreds of children and their parents who want to remain in the United States. Lee Gelernt, an ACLU attorney representing separated families, said some deported parents should be allowed to return to accompany their children through the asylum process. He told the judge others should be let back in because they were misled into believing that if they agreed to be deported, they would be reunited with their children. As many as 366 parents who were deported to their homelands have not yet been reunited with their children. Sabraw asked the government to provide a detailed report next week on the progress of its efforts to reunify those families. The government has opposed delaying deportations, saying parents waived the rights of their children to pursue asylum claims after the adults signed deportation forms. The order to extend the freeze, which Sabraw “ rst put in place July 16, affects many of the more than 2,500 children who were separated from their parents. In the ruling, Sabraw said delaying the deportations would not unfairly or unduly tax available government resources.Ž He said claims of people persecuted in their homelands should at least be heard as they seek asylum. Many families have said Judge tells US officials, ACLU to come up with asylum planASYLUM | 8By GARY FINEOUTASSOCIATED PRESSFloridas penchant for the weird and strange „ often manifested in new ways of criminal behavior (think chasing people through a store with a live alligator) „ is so prevalent its created a cottage industry of chroniclers and followers. But like a contagion that has escaped a hermetically sealed lab, the swamp fever of Florida weirdness appears to be spreading now to the politicians who represent the states nearly 21 million residents. Over the past week, a legislative candidate staged an elaborate scam to try to convince people she was a college graduate. Another candidate had to deny putting out a Facebook ad accusing an opponent of distributing tainted breast milk. And then theres the thing about, well, sphincter bleaching (More on that later.) Even for longtime followers of the Florida experience (guns, gators, greed) this is a bit confounding. Florida politics has always been as weird as Florida in general, but this year has seen a Twilight Zone level of campaign screw-ups, oddball candidates, post Republican Trumpers in all their lunatic glory, edge cases, easily debunked fraudsters and a cavalcade of stupid,Ž said Rick Wilson, a GOP consultant whose hostility toward the president he recently channeled into a best-selling book. The political subspecies of Florida Man is in full glory.Ž Ah yes, Florida man. The now revered meme and trope about bizarre ‘Florida Man’ meets Florida politics AP PHOTOIn this July 17 photo, Melissa Howard, who was then running for the District 73 State House seat being vacated by state Rep. Jo e Gruters, meets with voters during a meet the candidatesŽ event at Gold Coast Eagle Distriburing in Lakewood Ranch. Howard, a Republican candidate for the Florida Legislature who falsely claimed she had a college degree and posted a purported copy of her diploma o nline, dropped out of her race.The states penchant for the weird and strange may be spreading to its politiciansFLORIDA | 8 MEDICAL CANNABISMedical Marijuana is bene“ cial for many diagnoses such as:*Chronic non malignant pain caused by, or origination or persisting from a condition listed above. ** Quali“ cations applyCharlotte Compassionate Care Center941-286-87053109 Tamiami Trail, Unit 3 € Port Charlotte, FL 33952 $15 OFFFirst Of“ ce Visit € Chronic Pain* € Terminal Conditions**€ Cancer € PTSD € Epilepsy € ALS € Glaucoma € Parkinsons € Crohns Dx € MS €HIV/AIDS James Bentley, MDadno=50538681

PAGE 36

Page 2 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018STATE/WORLD NEWSBy CURT ANDERSONAP LEGAL AFFAIRS WRITERMIAMI „ An Alaska man will spend the rest of his life in prison for the January 2017 Florida airport shooting that left “ve people dead and six wounded, a federal judge ordered Friday. U.S. District Judge Beth Bloom accepted a plea deal in which Esteban Santiago, 28, agreed to admit to the shooting if prosecutors would not seek the death penalty. Santiago pleaded guilty in May to 11 charges of causing death and violence at an international airport. Santiago, of Anchorage, Alaska, admitted he opened “re with a handgun in a baggage area at Fort LauderdaleHollywood International Airport after traveling there on a one-way ticket. He retrieved a box containing a Walther 9mm handgun from checked luggage, loaded it in a restroom and came out “ring 15 shots. Judge Bloom called the rampage 85 seconds of evilŽ and said she found it dif“cult to separate the evil of the acts from the evil in the man.Ž You destroyed families in this senseless attack,Ž the judge said. An Iraq war veteran, Santiago was diagnosed after the shooting as schizophrenic but was found competent to understand legal proceedings. Doctors say he has improved with anti-psychotic medication. Santiago initially told the FBI after the shooting he was under government mind control, then switched to unfounded claims he acted in support of the Islamic State extremist group. Several family members of victims „ many of whom were on their way to cruise ship vacations „ spoke in court Friday, describing their deep sense of loss for those who died and some discussing the health struggles of shooting survivors. Among those was Julie Beauchamp, whose mother Mary Louise Amzibel was killed in the attack and father, Edward Amzibel, was seriously wounded. You dont get a chance to say one last I love you, mom,Ž Beauchamp said. I can no longer hug her and feel her hug me back.Ž James Steckley, speaking on behalf of his wounded wife Julie, said he blamed in part what he said was a lack of concernŽ for military veterans once they return from combat zones. Santiago served in the National Guard in Iraq. Im truly sorry for you in my heart because I truly dont believe you were a born killer,Ž Steckley told Santiago. Prosecutor Rick Del Toro said the family members supported the decision not to seek the death penalty for Santiago, in part to avoid what would be a lengthy, emotionally wrenching court case. Many preferred that Santiago sit in prison for decades rather than face execution, he added. Potential attackers need to know they will never again go free if they conduct an attack such as this,Ž Del Toro said. Technically, Santiago was sentenced to “ve consecutive life prison sentences for the “ve deaths and an additional 120 years for the six people he wounded.Alaska man gets life in prison for Florida shooting AP FILE PHOTOIn this Jan. 30, 2017, photo, Esteban Santiago, center, is led from the Broward County jail for an arraignment in federal court in Fort Lauderdale. MORE HEADLINE NEWS FROM AROUND THE STATEOceanside Florida hospital to be demolished following stormORMOND BEACH „ A hospital on Floridas east coast is going to be demolished nearly a year after it was shuttered following Hurricane Irma. The Daytona Beach News-Journal reported Thursday that Florida Hospital Oceanside will be torn down, although hospital of“cials dont know yet what will be built in its place. The hospital sits on a beach highway across from the street from the Atlantic Ocean. During Hurricane Irma, the hospital sustained wind and water damaged and one of the exterior walls was compromised, a hospital of“cial said. The initial plan was to reopen the hospital after 18 months, but hospital spokeswoman Lindsay Cashio told the newspaper the storm damage was too great. Cashio noted that the hospital had been shuttered for six months following hurricanes in 2004.Florida city votes to get rid of red-light camerasAPOPKA (AP) „ Drivers wont have to worry about being ticketed by red-light cameras in one Florida city. The Apopka City Council voted Wednesday to use an escape clause in its contract with camera vendor American Traf“c Solutions. The move is effective Jan. 1. The Orlando Sentinel reports the vote was met with applause from red-light camera foes attending the meeting. The decision cuts a big chunk of revenue from red-light tickets. A violation costs $158. The newspaper reports the citys share of redlight ticket in “scal year 2017 was $1.33 million before deducting the camera rentals and other costs. The states cut was $1.47 million. Mayor Bryan Nelson said it should be about safety, not money.Ž The “rst-year mayor vowed during his campaign to get rid of the cameras.Florida to spend $800 million on Tampa-St. Pete bridgeTAMPA (AP) „ Florida is preparing to pay nearly a billion dollars to build a new bridge connecting Tampa and St. Petersburg. The Tampa Bay Times reports that the state expects to pay $814 million for a new eight-lane Howard Frankland Bridge that will be used as a partial expansion of the old one. The 3-mile bridge will include four southbound lanes from Tampa to St. Petersburg, two express toll lanes in each direction and a bike and pedestrian trail. The four current southbound lanes will be ”ipped and will now go northbound from St. Petersburg to Tampa. The contract will be bid later this year. Construction is scheduled to start in 2020 with the bridge opening in 2024.Police: RV lot was torched by employee of owners brotherRIVIERA BEACH (AP) „ Bill Waits, the owner of a Florida recreational vehicle dealership, was stunned when an arsonist torched eight of his RVs. He then got an even bigger shock when investigators told him their suspect is a serial arsonist employed by a rival dealership owned by his brother. Local, state and federal law enforcement are looking for 54-year-old Benjamin Harris, who ”ed after he was questioned about the Aug. 5 “re at Waits RV Center that caused $350,000 damage, the Palm Beach Post reported. Harris was an employee of Palm Beach RV, which is owned by Waits older brother, Larry, of“cials said. He hasnt called me,Ž Bill Waits told the newspaper. Were competitors, but hes my brother. I love him.Ž No one else from Palm Beach RV has been charged. General manager Keith Waits, Larry Waits son, said they are also shocked and did not know Harris has arson convictions for setting more than 30 “res in New York and Florida dating to the 1990s. We do now,Ž Keith Waits said of Harris criminal history. Harris served 11 years after being convicted in 2007 and was released in January.Police arrest doctor who acted erratically at airportORLANDO (AP) „ Police of“cers pepper-sprayed a Florida doctor who acted erratically when he arrived at Orlando International Airport for a ”ight. The Orlando Sentinel reports 59-year-old Jeffrey Epstein of Lakeland threw his hands in the airŽ Thursday while yelling that police had come to arrest him.Ž Hes charged with battery on an of“cer. An arrest report says Epstein was removed from a ticket line and told he was prohibited from ”ying because of his behavior, frothing at the mouth while yelling obscenities. Police say he continued yelling and refused orders to leave the airport. After he resisted being handcuffed, he was taken down and pepper-sprayed. He said he created a very big disturbance on purposeŽ to make a point about customer service. Epstein runs a geriatric practice in Lakeland. NEW DELHI (AP) „ Rescuers used helicopters and boats on Friday to evacuate thousands of people stranded on their rooftops following unprecedented ”ooding in the southern Indian state of Kerala that killed more than 320 people, of“cials said. Kerala state is facing its worst ”ood in 100 years,Ž the top state elected of“cial, Pinarayi Vijayans of“ce tweeted. With heavy rains stopping after a week, rescuers moved quickly to take those marooned by ”oods to 1,500 state-run camps. They used more than a dozen helicopters and about 400 boats across the state, relief of“cials said. Vijayan told reporters that at least 324 people had died and more than 220,000 had taken refuge in the camps. Heavy rains over the past eight days triggered ”ooding, landslides and home and bridge collapses, severely disrupting air and train services in Kerala state, a popular tourist destination with scenic landscapes, waterfalls and beautiful beaches. The New Delhi Television news channel reported that the state was facing a new crisis with some hospitals facing shortages of oxygen and gas stations running short of fuel. Monsoon rains kill hundreds of people every year in India. The season runs from June to September. The monsoon ”ooding has severely hit 12 of Keralas 14 districts, with thousands of homes damaged since June. Crops on 32,500 hectares (80,300 acres) of land have also been damaged, the Home Ministry said. The international airport at Kochi, a major port city, suspended ”ight operations until Saturday after the runway was ”ooded. Authorities also asked tourists to stay away from the popular hill station of Munnar in Idukki district because of ”ooding. More than 1,000 people have lost their lives in seven states since the start of the monsoon season in June. A total of 407 people have died in Kerala, 190 in Uttar Pradesh, 183 people in West Bengal, 139 in Maharashtra, 52 in Gujarat, 45 in Assam and 11 in Nagaland state, of“cials and the Press Trust of India news agency reported.People plucked from rooftops as Indian floods kill 324 AP PHOTOIndian men use thermocol sheets as a makeshift raft on a ooded road after heavy rainfall in Ahmadabad, India, Friday. By MUNIR AHMEDASSOCIATED PRESSISLAMABAD „ Cricket star-turned-politician Imran Khan was chosen Friday as Pakistans next prime minister, elected on a promise to reform a system rife with corruption and traditionally controlled by the countrys powerful landowners. In the vote by lawmakers at the National Assembly, Khan secured 176 votes, defeating the oppositions candidate, Shahbaz Sharif of the Pakistan Muslim League party, who got 96 votes. Khans populist Tehrike-Insaf party won the most seats in the July 25 elections but fell short of securing a majority in the 342-seat house. He is to be sworn in as prime minister on Saturday. Khans supporters celebrated across the country when Speaker Asad Qaiser announced Fridays result. In his “rst speech to lawmakers as premier, Khan dismissed allegations of election fraud and vowed to enforce ruthless accountabilityŽ to combat corruption. A graduate of Oxford University, Khan formed his party in 1996 in the eastern city of Lahore, vowing to forge a corruption-free new PakistanŽ with justice for all without discrimination. He challenged the parties of three-time prime minister Nawaz Sharif and former President Asif Ali Zardari over the past two decades, but was not able to make a strong showing until 2013 when his became the third-largest party in the lower house of parliament. He was “nally able to triumph over his opponents in last months vote. Nawaz Sharif was disquali“ed from contesting the election last year by the Supreme Court for concealing assets abroad. He is currently serving a 10-year jail term in a corruption case involving the purchase of luxury apartments in London. Opposition candidate Shahbaz Sharif is his younger brother. Addressing lawmakers, the younger Sharif insisted that last months elections were manipulated in Khans favor. Sharif and his supporters chanted slogans against Khan during his speech, claiming he was brought to power by the military.Pakistani lawmakers elect Imran Khan as prime minister MORE HEADLINE NEWS FROM AROUND THE WORLDAl-Qaida bomb master killed in US strike, officials sayCAIRO (AP) „ Al-Qaidas chief bomb maker, Ibrahim al-Asiri, who was behind the 2009 Christmas Day plot to down an airliner over Detroit and other foiled aviation-related terror attacks, was killed in a U.S. drone strike, Yemeni of“cials and a tribal leader said Friday. The killing of al-Asiri deals a heavy blow to the groups capabilities in striking western targets and piles pressure on the group that already lost some of its top cadres over the past years in similar drone strikes. A Yemeni security of“cial said that al-Asiri is dead; a tribal leader and an al-Qaida-linked source also said that he was killed in a U.S. drone strike in the eastern Yemeni governorate of Marib.Palestinians say 2 killed by Israel fire at Gaza borderGAZA CITY, Gaza Strip (AP) „ Two Palestinians were killed by Israeli “re and another 60 injured at a protest along the Gaza border amid ongoing Egyptian efforts to broker a cease-“re, Gazas Health Ministry said Friday. The protesters threw rocks and “rebombs from behind clouds of black smoke of burning tires at Israeli troops, who responded with tear gas and sometimes live “re. Israels military said some Palestinians also threw improvised explosives and “rebombs at the fence and that several were spotted brie”y crossing into Israeli territory. Hamas of“cials have been meeting with Egyptian of“cials in Cairo for days, hammering out details of a possible truce with Israel.Nigeria construction site collapses, trapping several peopleABUJA, Nigeria (AP) „ Nigerian rescue of“cials say they are working to pull out a number of people trapped under the rubble of a collapsed shopping complex that was under construction in the capital, Abuja. Labaran Ahman, Federal Capital Emergency Agency search and rescue chief, said Friday that many people were rescued by bystanders after the four-story building collapsed in the afternoon. He said the number of people trapped is unknown. Abass Idris, a Nigerian Emergency Management Agency of“cial, said the building had been abandoned and new construction restarted recently.

PAGE 37

The Sun | Saturday, August 18, 2018 www.yoursun.com E/N/C Page 3ABSmCpGrA m 62.28 +.08 +42.4AMGYackFocN d 22.18 +.12 +14.3 YacktmanI d 24.02 +.16 +14.1AberdeenIntlSmCpA m 30.56 -.51 +9.5AkreFocRetail m 36.71 +.38 +27.2AlgerSmCpGrB m 7.77 +.04 +36.6AlpineDynDivInstl x 4.07 -.03 +11.5AmanaMutGrInv b 38.84 +.32 +24.8 MutIncInv b 52.13 +.66 +15.3American CenturyCptlValInv 9.05 +.08 +12.2 HYMuniInv 9.66 ... +4.3 HeritageInv 24.40 ... +20.5 IntTrmTxFrBdInv 11.17 ... +.6 UltraInv 50.45 -.17 +28.7American FundsAMCpA m 33.74 -.27 +22.9 AmrcnBalA m 27.70 -.01 +10.2 AmrcnHiIncA m 10.22 -.01 +4.0 AmrcnMutA m 42.34 +.43 +14.7 BdfAmrcA m 12.58 ... -1.2 CptWldGrIncA m 50.41 -.57 +9.2 CptlIncBldrA m 60.61 +.17 +3.1 EuroPacGrA m 52.30 -1.10 +3.4 FdmtlInvsA m 63.92 -.12 +15.5 GlbBalA m 31.72 -.27 +3.9 GrfAmrcA m 54.65 -.65 +22.7 IncAmrcA m 23.23 +.10 +7.9 InvCAmrcA m 41.33 +.04 +16.2 NewWldA m 63.23 -1.69 +4.1 NwPrspctvA m 45.54 -.52 +14.2 SmCpWldA m 58.84 -.46 +17.2 TheNewEcoA m 47.88 -.88 +21.3 WAMtInvsA m 46.05 +.29 +16.6BairdAggrgateBdInstl 10.58 ... -.7 CorPlusBdInstl 10.92 ... -.4BaronAsstRetail b 79.13 +.34 +24.8 GrRetail b 79.93 +1.21 +30.4 PtnrsRetail b 58.88 -.58 +25.9BerkshireFoc d 27.26 -.15 +42.4BlackRockAlCpEngyRsInvA m 11.45 -.39 +22.2 EqDivInstl 23.59 +.16 +14.9 GlbAllcIncInstl 19.60 -.09 +2.7 GlbAllcIncInvA m 19.48 -.09 +2.4 HYBdSvc b 7.66 -.01 +3.9 StrIncOpIns 9.74 -.01 +1.6 TactOppsInvA m 14.85 -.08 +8.2BruceBruce 543.29 +7.02 +7.6CGMFoc 45.52 -.71 -6.9ClipperClipper 122.77 -.08 +17.3ColumbiaLgCpValA m 14.56 +.08 +11.1DFAEMktCorEqI 20.74 -.55 -.6 EmMktsValInstl 28.88 -.69 +1.6 FvYrGlbFIIns 10.95 +.01 +.4 IntlCorEqIns 13.65 -.16 +3.9 IntlSmCoInstl 20.10 -.27 +3.7 IntlSmCpValIns 20.97 -.35 -.4 USCorEq1Instl 24.42 +.15 +21.4 USCorEqIIInstl 22.89 +.14 +20.6 USLgCpValInstl 39.66 +.15 +15.7 USSmCpInstl 39.06 +.22 +24.6 USSmCpValInstl 40.79 ... +23.8 USTrgtedValIns 26.40 +.05 +23.0Delaware InvStrategicIncA m 7.97 -.02 -.8DeutscheCorEqA m 29.47 +.13 +20.2 CorEqS 29.78 +.13 +20.5 GNMAS 13.36 ... -.5Dodge & CoxBal 108.23 +.24 +10.8 Inc 13.48 +.01 +.3 IntlStk 42.72 -.86 -2.2 Stk 211.77 +.63 +18.5DoubleLineTtlRetBdI 10.43 +.01 +.5 TtlRetBdN b 10.42 ... +.2DreyfusMidCpIdxInvs 39.60 +.29 +19.8 MnBd 11.57 ... +.9 NYTxExBd 14.56 +.01 +.4 OppcSmCpInv 39.10 -.01 +24.1 ShrtTrmIncD 10.08 -.01 -.7Eaton VanceDivBldrA m 15.12 +.18 +19.0EdgewoodGrInstl 34.65 -.27 +25.5FMICommonStk 27.76 +.24 +15.0 LgCp 22.72 +.24 +16.8FPACptl 33.98 -.10 +8.5 Crescent d 35.21 -.06 +8.0FederatedHiIncBdA f 7.39 ... +2.2 IntlSmMidCoA m 38.36 +.12 +6.3 KaufmannA m 6.44 -.04 +27.7Fidelity500IdxIns 99.84 +.66 +19.6 500IdxInsPrm 99.83 +.65 +19.6 500IndexPrm 99.83 +.65 +19.5 AsstMgr50% 18.48 -.04 +7.2 BCGrowth 101.28 -1.17 +28.6 Balanced 24.99 +.02 +13.2 Canada 54.20 +.41 +8.2 Cap&Inc 10.04 -.03 +5.4 Contrafund 13.61 -.12 +24.6 ContrafundK 13.61 -.12 +22.9 DivGro 34.18 +.42 +16.0 EmMkts 29.38 -.88 +.9 EmergMketsOpps 18.89 -.74 -2.2 EmergingAsia 41.10 -1.56 +2.9 ExMktIdxPr 68.02 +.19 +23.6 Fidelity 47.01 -.02 +21.7 FocusedStock 26.26 -.08 +30.6 FourinOneIdx 45.94 +.10 +12.7 Frdm 2020 16.35 -.04 +7.2 Frdm 2025 14.26 -.04 +8.0 Frdm 2030 17.88 -.07 +9.6 GNMA 11.15 ... -.6 GroCo 19.24 -.19 +30.3 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note held at 2.87 percent 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 2.03 2.06 -0.03 1.00 6-month T-bill 2.22 2.22 ... 1.10 52-wk T-bill 2.42 2.44 -0.02 1.23 2-year T-note 2.60 2.60 ... 1.30 5-year T-note 2.75 2.74 +0.01 1.76 7-year T-note 2.81 2.81 ... 2.01 10-year T-note 2.87 2.87 ... 2.19 30-year T-bond 3.03 3.03 ... 2.77 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.03 2.03 ... 1.55 Barclays USAggregate 3.30 3.29 +0.01 2.48 Barclays US Corp 3.94 3.94 ... 3.14 Barclays US High Yield 6.31 6.34 -0.03 5.72 Moodys AAA Corp Idx 3.89 3.88 +0.01 3.64 10-Yr. TIPS .81 .78 +0.03 .42Commodities Energy futures finished mostly higher Friday. U.S. crude oil, heating oil and natural gas rose, while wholesale gasoline declined. Gold was little changed. Silver fell. Copper rose.Crude Oil (bbl) 65.91 65.46 +0.69 +9.1 Ethanol (gal) 1.36 1.37 -0.44 +2.4 Heating Oil (gal) 2.10 2.10 +0.09 +1.1 Natural Gas (mm btu) 2.95 2.91 +1.31 -0.2 Unleaded Gas (gal) 1.98 1.99 -0.33 +10.1 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1176.50 1176.20 +0.03 -9.9 Silver (oz) 14.62 14.70 -0.55 -14.3 Platinum (oz) 777.30 784.50 -0.92 -16.8 Copper (lb) 2.62 2.61 +0.42 -20.0 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.09 1.08 +1.02 -11.0 Coffee (lb) 1.05 1.05 -0.62 -17.0 Corn (bu) 3.64 3.65 -0.27 +3.9 Cotton (lb) 0.81 0.82 -0.50 +3.5 Lumber (1,000 bd ft) 472.50 457.50 +3.28 +5.5 Orange Juice (lb) 1.55 1.54 +0.65 +14.2 Soybeans (bu) 8.82 8.86 -0.45 -7.4 Wheat (bu) 5.61 5.42 +3.37 +31.3 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.2747 +.0038 +.30% 1.2876 Canadian Dollar 1.3063 -.0096 -.73% 1.2653 USD per Euro 1.1443 +.0078 +.68% 1.1742 Japanese Yen 110.60 -.28 -.25% 109.67 Mexican Peso 18.9310 -.1408 -.74% 17.7727 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6670 -.0057 -.16% 3.6258 Norwegian Krone 8.4458 -.0424 -.50% 7.9555 South African Rand 14.6649 -.1142 -.78% 13.2002 Swedish Krona 9.1542 -.0526 -.57% 8.1164 Swiss Franc .9953 -.0012 -.12% .9618 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3667 -.0107 -.78% 1.2649 Chinese Yuan 6.8759 -.0057 -.08% 6.6728 Hong Kong Dollar 7.8496 -.0000 -.00% 7.8234 Indian Rupee 69.840 -.247 -.35% 64.145 Singapore Dollar 1.3710 -.0050 -.36% 1.3652 South Korean Won 1118.59 -8.60 -.77% 1140.00 Taiwan Dollar 30.72 -.05 -.16% 30.30 ASIA/PACIFICForeign Exchange The dollar weakened Friday versus the Japanese yen, euro and British pound. The U.S. currency also lost ground to the Swiss franc, Canadian dollar and Mexican peso. LAST6 MO AGO 1 YR AGO GroCo 20.54 -.21 +29.2 GroCoK 20.55 -.21 +29.3 Independence 40.82 -.22 +21.9 IntlDiscv 43.25 -.55 +2.7 IntlGr 16.05 -.08 +8.1 IntlIdxPremium 41.56 -.28 +3.7 IntlRlEstt 11.51 ... +7.0 IntlVal 10.11 -.11 +1.1 InvmGradeBd 10.98 +.01 -.1 InvmGradeBd 7.73 +.01 -.6 JapanSmlrCo 17.59 -.29 +5.5 LatinAmerica 21.21 -.33 -10.2 LowPrStk 55.22 +.04 +12.7 LvrgdCoStk 33.81 -.48 +13.2 Magellan 10.96 -.04 +17.7 MegaCapStock 16.68 +.09 +17.0 MidCapValue 24.81 +.28 +9.7 NYMuniInc 12.91 +.01 +.2 NewMillennium 42.57 +.07 +19.9 Nordic 52.56 -.71 +6.5 OTCPortfolio 12.75 -.16 +28.1 Overseas 49.33 -.42 +4.5 Puritan 24.70 ... +14.5 SCGrth 29.59 ... +36.1 TaxFreeBond 11.31 +.01 +1.0 TotalBond 10.39 +.01 -.2 TtlMktIdxF 82.36 +.49 +20.3 TtlMktIdxPrm 82.35 +.49 +20.3 USBdIdxInsPrm 11.27 +.01 -.9 ValDiscv 29.41 +.17 +9.7Fidelity AdvisorLargeCapA m 35.20 +.14 +18.2 LimitedTermBdA m 11.28 ... -.4 NewInsI 34.64 -.26 +22.5 StgInc 12.16 -.01 NAFidelity SelectBiotechnology 23.11 -.18 +17.7 Energy 45.74 -2.03 +28.6 Gold 16.12 -1.55 -22.2 HealthCare 25.93 +.12 +24.9 HealthCareSvcs 102.57 +2.34 +31.9 Leisure 15.75 +.23 +8.0 Materials 81.83 -.65 +8.1 MedTech&Devcs 52.49 +.39 +27.4 NaturalGas 24.68 -.75 +18.7 NaturalRes 29.86 -1.29 +23.6 Pharmaceuticals 20.91 +.30 +15.6 Semicon 11.02 -.34 +25.9 Wireless 10.53 +.14 +11.5First EagleGlbA m 58.36 -.20 +4.5First InvestorsGlbA m 8.56 -.09 +11.6 TtlRetA m 20.14 +.06 +7.7FirsthandTechOpps 12.24 -.26 +40.9Franklin TempletonCATxFrIncA m 7.31 +.01 +1.0 EqIncA m 25.95 +.24 +14.1 FdrTFIncA m 11.69 +.02 +.7 FloridaTFIncA m 10.49 -.01 +.8 GlbBdAdv 11.55 -.16 +.3 GlbBdC m 11.63 -.16 -.3 Gr,IncA m 26.63 -.23 +4.8 GrA m 103.76 +.68 +21.3 GrOppsA m 41.96 -.23 +25.6 IncA m 2.33 +.01 +5.3 IncAdv 2.31 +.01 +5.5 IncC m 2.36 ... +4.6 RisingDivsA m 64.14 +.62 +17.9 TtlRetA m 9.49 -.01 -1.1 UtlsC m 19.23 +.46 +3.2GERSPUSEq 56.95 +.01 +17.6GabelliAsstAAA m 61.69 +.31 +14.5 EqIncAAA m 23.32 +.14 +10.8 Val25A m 16.31 +.04 +8.5GlenmedeSmCpEqAdv 32.31 +.12 +22.5Goldman SachsShrtDurGovtA m 9.74 -.01 -.4HarborCptlApprecInstl 78.42 -.94 +26.1 IntlInstl 64.44 -.71 +1.4Harding LoevnerIntlEqInstl d 22.36 -.37 +6.0HeartlandValPlusInv m 36.39 +.03 +28.7HennessyCrnrstnGrInv b 24.35 +.09 +18.8 GasUtilityInv b 29.98 +.63 +2.4HodgesRetail m 48.32 -1.13 +16.7INVESCODivIncInv b 24.40 +.38 +5.9 EngyA m 25.00 -.91 +20.1 EngyInv b 24.90 -.90 +20.1 EuropeanGrA m 37.90 -.07 +.2 GrAllcA m 16.25 +.01 +6.9 QualIncA m 11.55 -.01 -1.2 SmCpEqA m 16.49 +.09 +19.2 TechInv b 50.84 -.72 +22.6IvyAsstStratB m 22.92 -.10 +11.6JPMorganCoreBondR6 11.31 +.01 -.5 InvCnsrvGrA m 12.75 ... +4.3 MCapValL 41.95 +.63 +12.6Janus HendersonBalancedC m 34.48 +.21 +14.7 ContrarianT 21.04 -.08 +19.7 EnterpriseT 131.13 +.51 +24.1 FlexibleBondS b 10.05 ... -1.2 GlobalLifeSciT 63.00 +.14 +19.8 GlobalValueT 15.22 +.03 +7.1 High-YieldT 8.23 -.01 +2.6 MidCapValueL 17.55 +.10 +11.2 MidCapValueT 17.15 +.10 +11.1 OverseasT 31.62 -.82 +4.2 ResearchT 51.80 +.15 +22.5 Short-TermBondT 2.98 ... +.2 SmallCapValueL 24.56 +.19 +17.1 VentureT 87.73 +.55 +28.2John HancockBdI 15.42 +.01 -.1 DiscpValI 22.52 +.14 +15.8 DiscpValMCI 23.90 +.16 +13.4 MltMgLsBlA b 15.29 -.02 +7.2 MltmgrLsGr1 b 16.37 -.04 +9.6Litman GregoryMtrsIntlInstl 16.77 -.32 +1.0Lord AbbettShrtDurIncF b 4.17 -.01 +1.0MFSMAInvsTrustB m 32.83 +.10 +15.7 ValI 40.77 +.42 +9.6MainStayMacKHYCorpBdA m 5.63 ... +3.4Mairs & PowerGrInv 126.78 +1.26 +15.8Manning & NapierPrBlndCnsrvTrmS 13.71 +.01 +3.4 PrBlndMaxTrmS 21.87 -.02 +14.1Marsico21stCentury 31.83 +.22 +26.1MatthewsAsianGrIncInv 15.91 -.26 -2.7MeridianGrLegacy d 46.44 +.13 +27.2Metropolitan WestTtlRetBdI 10.40 -.01 -.5 TtlRetBdM b 10.40 -.01 -.7 TtlRetBdPlan 9.79 -.01 -.4Midas FundsMidas m .98 -.08 -19.0 MidasMagic m 20.01 +.09 +21.3NeedhamGrRetail b 44.11 -.72 +9.8Neuberger BermanSmCpGrInv 42.20 -.40 +37.2NicholasNicholas 66.04 +.56 +18.0NuveenNYMnBdI 10.81 +.01 +1.2Oak AssociatesEmergTech 5.88 +.01 +30.3 LiveOakHlthSci 20.79 +.44 +12.3 PinOakEq 70.98 +.30 +20.9 RedOakTechSel 28.28 -.01 +31.3OakmarkEqAndIncInv 32.47 +.04 +8.8 GlbInv 32.06 -.48 +7.9 IntlInv 25.49 -.60 -3.8 Inv 87.11 +.01 +15.7 SelInv 45.48 -.47 +7.2Old WestburyLgCpStrats 14.85 -.07 +10.3OppenheimerDevMktsY 40.40 -1.19 +1.8 GlbStrIncA m 3.72 -.02 -1.8 IntlGrY 41.41 -.48 +2.4PGIM InvestmentsJenUtlA m 14.51 +.21 +4.9 JennisonBldA m 22.68 -.08 +20.3 QMAIntlEqC m 7.09 -.06 -.1 QMASmCpValZ 21.22 +.23 +19.7 TtlRetBdZ 14.10 -.01 +.1PIMCOAlAstInstl 11.67 -.04 +1.6 IncA m 11.97 ... +1.7 IncI2 11.97 ... +2.0 IncInstl 11.97 ... +2.1 ShrtTrmIns 9.87 ... +2.3 TtlRetIns 10.01 +.01 -.7PRIMECAP OdysseyAgrsGr 50.13 -.41 +34.8 Gr 42.01 -.11 +32.7 Stk 33.69 +.14 +20.7PaxBalIndvInv b 23.04 +.05 +10.1PioneerA m 30.76 +.10 +18.4PrincipalDiversIntlIns 13.26 -.14 +1.3 SAMgCnsGA m 18.66 +.02 +9.5PutnamGlbUtlsB m 13.68 +.25 +2.5 IntlGrB m 19.90 -.43 +6.4 SmCpValA m 14.03 +.01 +15.2ReynoldsBlueChipGr b 65.02 -.59 +27.1RoyceSmCpValSvc m 11.34 +.09 +29.8RydexElectronicsInv 134.24 -4.08 +18.7 HCH b 28.47 +.32 +22.1 NASDAQ100Inv 39.14 -.15 +26.9SchwabHC 26.84 +.35 +15.7 SP500Idx 44.44 +.29 +19.5State FarmGr 81.55 +.98 +14.1Sterling CapitalStrtonSmCpVlIns 89.28 +.46 +17.2T. Rowe PriceBCGr 110.59 -.71 +27.5 Bal 24.62 -.01 +8.5 Comm&TeInv 105.83 -1.36 +16.4 CorpInc 9.21 ... -1.5 CptlAprc 30.03 +.16 +12.0 EMStk d 40.32 -1.40 +.1 EqIdx500 d 76.65 +.50 +19.3 EqInc 34.13 +.42 +14.2 FinclSvcs 29.64 +.34 +17.0 GNMA 8.97 -.01 -.4 GlbTech 17.59 -.62 +16.0 GrStk 70.50 -.50 +22.8 HlthSci 80.00 +.47 +23.5 InsLgCpGr 42.77 -.21 +29.1 IntlEqIdx d 13.83 -.10 +3.5 IntlStk d 18.06 -.27 +2.9 IntlValEq d 14.09 -.23 -2.1 MdCpGr 95.69 +.76 +20.5 MdCpVal 31.67 +.19 +14.1 NJTFBd 11.88 ... +1.7 NewAmericaGr 54.93 -.12 +26.4 NewAsia d 17.83 -.65 +1.0 NewHorizons 63.14 +.13 +34.5 NewInc 9.20 -.01 -.8 RlEstt d 28.97 +.87 +6.8 Rtr2020 22.92 -.03 +6.4 Rtr2025 17.94 -.02 +7.1 Rtr2030 26.51 -.05 +7.9 Rtr2035 19.44 -.04 +8.5 Rtr2040 27.96 -.07 +9.1 RtrBal 15.45 -.01 +4.5 SciandTech 49.70 -1.36 +22.7 SpectrumGr 25.28 -.09 +13.3 SpectrumInc 12.33 ... +.5 SummitMnIncInv 11.73 +.01 +1.4 TFShrtInterm 5.53 ... -.6 TxEfficientEq d 32.61 -.04 +25.8 Val 37.61 +.33 +10.4TIAA-CREFEqIdxIns 21.26 +.13 +20.2 IntlEqIdxIns 19.48 -.13 +3.8Third AvenueValIns d 48.34 -.93 +4.4ThompsonBd 11.49 +.01 +3.0 LgCp 69.05 +.39 +15.7ThornburgInvmIncBldrA m 21.45 -.13 +6.5ThriventIncA m 8.90 +.01 -.5TocquevilleGold m 29.30 -2.58 -21.3TouchstoneLargeCpFocA m 45.94 +.31 +20.2TransamericaAsAlGrC m 14.86 -.10 +9.1 AsAlModC m 12.03 -.04 +4.1U.S. Global InvestorGlbRes b 5.38 -.21 +1.9 GoldPrcMtls b 6.61 -.61 -10.2USAACrnrstnMod 14.82 ... +4.6 GrInc 26.18 +.03 +15.9 GvtSec 9.53 -.01 -1.2 HiInc d 8.02 -.01 +3.5 PrcMtlsMnral 10.86 -1.10 -16.2 SciTech 29.18 -.35 +20.1 TELngTrm 13.16 +.01 +1.9 TrgtRet2040 14.31 ... +8.5 TrgtRet2050 14.52 ... +9.0 WldGr 32.39 +.07 +7.3Value LinePremGr b 36.96 +.28 +21.5Vanguard500IdxAdmrl 263.85 +1.73 +19.5 500IdxInv 263.83 +1.73 +19.4 BalIdxAdmrl 35.92 +.14 +11.5 CAITTxExAdm 11.62 ... +.6 CnvrtSecInv 13.72 -.10 +7.3 CptlOppAdmrl 170.73 -.72 +26.0 CptlOppInv 73.88 -.31 +25.9 DevMIdxAdmrl 13.63 -.09 +4.4 DevMIdxIns 13.64 -.09 +4.3 DivGrInv 27.85 +.30 +15.8 EMStkIdxInAdm 34.20 -1.15 -1.4 EqIncAdmrl 79.87 +.96 +15.2 ExplorerAdmrl 104.18 +.40 +34.3 ExtMktIdxAdmrl 92.46 +.27 +23.6 ExtMktIdxIns 92.45 +.27 +23.6 FAWexUSIIns 100.84 -1.19 +3.2 FAWexUSIdxInv 20.19 -.24 +3.1 GNMAAdmrl 10.23 ... -.3 GlbEqInv 31.94 -.16 +12.3 GrIdxAdmrl 80.31 +.11 +22.9 GrIdxIns 80.31 +.10 +22.9 GrandIncInv 50.89 +.35 +20.4 HCAdmrl 92.65 +1.34 +15.2 HYCorpAdmrl 5.75 -.01 +2.1 HYTEAdmrl 11.23 +.01 +2.6 InTrBdIdxAdmrl 10.99 +.01 -1.8 InTrInGdAdm 9.44 +.01 -1.1 InTrTEAdmrl 13.89 ... +.4 InPrtScAdmrl 25.33 +.01 +.9 InsIdxIns 260.47 +1.71 +19.5 InsIdxInsPlus 260.49 +1.71 +19.6 InsTrgRt2020Ins 22.86 -.01 +7.3 InsTtlSMIInPls 63.68 +.38 +20.3 IntlGrAdmrl 96.84 -2.30 +11.3 IntlValInv 37.95 -.39 +4.2 LTInGrdAdm 9.84 +.01 -1.2 LTTEAdmrl 11.40 +.01 +1.4 LfStrGrInv 34.08 -.03 +10.5 LfStrModGrInv 27.31 -.01 +7.8 LgCpIdxInv 52.92 +.31 +19.4 LtdTrmTEAdmrl 10.86 ... +.2 MCpGrIdxInv 54.67 +.19 +20.2 MdCpIdxAdmrl 201.57 +1.08 +16.8 MdCpIdxIns 44.53 +.24 +16.8 MdCpIdxInsPlus 219.60 +1.16 +16.9 MorganGrAdmrl 102.22 -.31 +24.8 MorganGrInv 32.95 -.10 +24.7 PrmCpAdmrl 148.22 -.08 +26.9 PrmCpCorInv 29.02 +.07 +22.4 RlEstIdxAdmrl 119.13 +3.44 +5.9 SCpValIdxAdm 60.52 +.54 +20.4 SCpValIdxI 33.83 +.30 +20.4 STBdIdxAdmrl 10.26 ... -.5 STInvmGrdAdmrl 10.48 ... +.2 STInvmGrdIns 10.48 ... +.3 STTEAdmrl 15.74 ... +.8 SeledValInv 29.87 +.09 +7.2 SmCpIdxAdmrl 77.42 +.53 +24.2 SmCpIdxIns 77.41 +.52 +24.2 StarInv 27.35 -.04 +10.2 StrEqInv 36.75 +.19 +21.4 TrgtRtr2015Inv 15.50 -.01 +5.7 TrgtRtr2020Inv 31.84 -.01 +7.2 TrgtRtr2025Inv 18.81 -.01 +8.3 TrgtRtr2030Inv 34.28 -.02 +9.3 TrgtRtr2035Inv 21.13 -.02 +10.3 TrgtRtr2040Inv 36.62 -.03 +11.3 TrgtRtr2045Inv 23.05 -.02 +11.8 TrgtRtr2050Inv 37.10 -.03 +11.8 TrgtRtrIncInv 13.54 ... +4.0 TtBMIdxAdmrl 10.45 ... -.9 TtBMIdxIns 10.45 ... -.8 TtBMIdxInsPlus 10.45 ... -.8 TtInBIdxAdmrl 21.87 -.01 +2.4 TtInBIdxIns 32.81 -.02 +2.4 TtInBIdxInv 10.94 ... +2.3 TtInSIdxAdmrl 28.58 -.35 +3.2 TtInSIdxIns 114.31 -1.38 +3.2 TtInSIdxInsPlus 114.33 -1.38 +3.3 TtInSIdxInv 17.09 -.20 +3.2 TtlSMIdxAdmrl 71.63 +.43 +20.3 TtlSMIdxIns 71.64 +.43 +20.3 TtlSMIdxInv 71.59 +.42 +20.2 ValIdxAdmrl 42.86 +.43 +16.7 WlngtnAdmrl 73.42 +.34 +10.5 WlngtnInv 42.51 +.20 +10.4 WlslyIncAdmrl 64.60 +.33 +5.2 WlslyIncInv 26.67 +.14 +5.1 WndsrAdmrl 80.23 +.45 +13.4 WndsrIIAdmrl 69.23 +.46 +15.2 WndsrIIInv 39.02 +.26 +15.1VictorySpecValA m 28.19 +.16 +18.7WasatchGlbValInv d 9.09 +.09 +9.7Wells FargoTarget2010Adm 10.94 +.03 +3.3Western AssetCorPlusBdI 11.31 -.03 -1.2 WAMngdMuniA 16.00 +.01 +1.2Wintergreen FundInv m 12.99 +.01 +1.4 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.)NATIONAL NEWS/STOCKSBy JOCELYN NOVECKAP NATIONAL WRITERNEW YORK „ Aretha Franklin never saw herself as a feminist heroine. That, she quipped, was Gloria Steinems role. But she leaves a legacy of indelible anthems that resonated deeply with women by celebrating their strength and individuality „ and demanding, well, just a little respect. I dont think I was a catalyst for the womens movement,Ž she told Rolling Stone in 2014. Sorry. But if I were? So much the better!Ž The womens movement was just getting going in 1967 when Franklin took on Otis Reddings Respect,Ž which soon became known as an anthem both for civil rights and for feminism. Franklin changed the songs meaning, radically, just by singing it in her own, inimitable voice. She may not have intended it to be a feminist anthem, but she surely knew how it would resonate. Instead of a man asking for his propersŽ when he got home, here a woman was asking for „ no, requiring „ that same respect, from her man and in a broader sense, from society. Respect is THE second-wave feminist anthem, more than any other song I can think of,Ž says Evelyn McDonnell, editor of the anthology Women Who RockŽ and professor at Loyola Marymount University. Aretha was intersectional before the term existed.Ž She notes that Franklins version of RespectŽ was the quintessential answer recordŽ to Reddings „ in this case, with the very same song. To music writer Caryn Rose, Franklins message in that song was deliberate. She knew what the message was, and she intended it,Ž says Rose, who wrote the essay on Franklin in Women Who Rock.Ž Redding himself basically conceded defeat „ with good humor „ when singing the song at the Monterey Pop Festival. This next song is a song that a girl took away from me,Ž he said. A good friend of mine ... but Im still gonna do it anyway.Ž Its hard now to imagine a male voice singing the song. Franklin would later say she intended to convey a message about respect that was broader than any one movement. The statement was something that was very important, and where it was important to me, it was important to others,Ž she told Vogue magazine. Not just me or the civil rights movement or women „ its important to people. ... Because people want respect, even small children, even babies. As people, we deserve respect from one another.ŽIn Franklins anthems, women heard an empowering message AP FILE PHOTOIn this April 8, 1975, photo, singer Aretha Franklin performs during the 47th Annual Academy Awards ceremony in Los Angeles. By MARLEY JAYAP MARKETS WRITERNEW YORK „ Stocks rose late in the day Friday as investors welcomed signs of progress in resolving the trade dispute between the U.S. and China. The Wall Street Journal reported that the countries hope to have a resolution by November. Industrial, health care and basic materials companies made some of the biggest gains. The report came a day after China said it will send an envoy to Washington for the “rst talks between the countries since early June. Marina Severinovsky, an investment strategist at Schroders, said stocks could jump if the U.S. and China make real progress toward a trade agreement. But stocks in emerging markets might make even bigger gains. The rally that could come, if there is a better outcome, would be in emerging markets,Ž she said. China has suffered pretty greatly ... the U.S. has held up pretty well.Ž The S&P 500 index rose 9.44 points, or 0.3 percent, at 2,850.13. The Dow Jones Industrial Average added 110.59 points, or 0.4 percent, to 25,669.32. The Nasdaq composite edged up 9.81 points, or 0.1 percent, to 7,816.33. The Russell 2000 index of smaller-company stocks gained 7.19 points, or 0.4 percent, to 1,692.95.Stocks jump as hopes rise for progress on China trade talks MORE HEADLINE NEWS FROM AROUND THE NATIONManafort judge says hes received threats, wont name jurorsALEXANDRIA, Va. (AP) „ The judge in Paul Manaforts “nancial fraud trial said Friday he has received threats and he fears for the peace and safetyŽ of the jurors deciding the fate of the former Trump campaign chairman. U.S. District Judge T.S. Ellis III revealed his concerns when explaining why he doesnt intend to make jurors names public at the end of the trial. Jury lists are presumed to be public unless a judge articulates a reason for keeping them secret. Ive received criticism and threats,Ž Ellis said. I imagine they would, too.Ž The judge said he is currently under the protection of U.S. marshals. Jurors ended their second day of deliberations Friday a half-hour early, without reaching a verdict. They sent a note to the judge asking to wrap up at 5 p.m. instead of 5:30 p.m. because a juror had an event to attend. They return Monday morning.Trump asks SEC to consider ending required quarterly reportsWASHINGTON (AP) „ President Donald Trump is calling on federal regulators to consider scrapping the requirement for public companies to report quarterly results, after business executives told him twice-yearly reports would make better economic sense. In a tweet early Friday, Trump said that after speaking with several top business leaders, hes asking the Securities and Exchange Commission to determine whether shifting to a six-month reporting requirement would help companies grow faster and create more jobs. For companies, That would allow greater ”exibility & save money,Ž Trump tweeted.Cuomo on his inartful remark: Of course America is greatALBANY, N.Y. (AP) „ Gov. Andrew Cuomo, running for a third term and a potential candidate for president in 2020, acknowledged Friday that he was inartfulŽ when he said this week that America was never that great.Ž The Democrat went on to expound on something that few elected of“cials ever need to spell out. I want to be very clear: Of course America is great and of course America has always been great,Ž Cuomo said on a teleconference with reporters. Cuomos appraisal of the nation was somewhat different Wednesday when, speaking at a Manhattan bill signing, he critiqued Republican President Donald Trump and his slogan, Make America Great Again.Ž Were not going to make America great again „ it was never that great,Ž Cuomo told the audience, which reacted with gasps and laughter. We have not reached greatness. We will reach greatness when every American is fully engaged.ŽTesla shares fall as CEO admits job stress is getting to him(AP)„ Shares of Electric car maker Tesla Inc. tumbled about 9 percent Friday after CEO Elon Musk conceded in a newspaper interview that job stress may be getting the best of him. Tesla shares closed at $305.50, their lowest level since Aug. 1, as analysts and business professors questioned whether the companys board should grant Musk a leave or even replace him with a more seasoned CEO. The decline lopped $5.4 billion off Teslas market value. Musk admitted to The New York Times that the past year has been the most dif“cult and painfulŽ of his career.

PAGE 38

Page 4 E/N/C www.yoursun.com The Sun | Saturday, August 18, 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. 9.07 3.56 HalconRs n ... ... 3.95 -.10 -47 .8 57 .86 38.18 Hallibrtn .72 cc 39.97 -1.97 -18.2 25.73 16.38 Hanesbds s .60 9 18.40 -.07 -12.0 130.02 87 .91 HanoverIns 2.16 71 130.05 +4.97 +20.3 56.50 39.34 HarleyD 1.48 14 42.26 -.99 -16.9 5.33 2.80 Harmonic ... dd 5.25 +.08 +25.0 170.54 117 .46 HarrisCorp 2.28 29 164.66 +1.40 +16.2 26.75 15.55 Harsco .20m 65 25.30 +.65 +35.7 59.20 49.67 HartfdFn 1.20f 18 51.96 +.28 -7 .7 38.72 31.72 HawaiiEl 1.24 24 35.76 +1.09 -1.1 56.20 35.04 HlthCSvc .78f ... 41.20 +.24 -21.9 5.54 2.62 HeclaM .01e dd 2.74 -.29 -31.0 22.57 16.60 Hersha rs 1.12 29 22.16 +.65 +27 .4 115.82 89.10 Hershey 2.89f 22 101.48 +3.78 -10.6 27 .27 13.40 HertzGl ... ... 20.89 +1.39 -5.5 71.14 37 .25 Hess 1.00 dd 62.35 -1.92 +31.3 19.48 12.82 HP Ent n .45e 13 16.67 +.82 +16.1 28.32 20.46 HilltopH .28 11 21.08 +.41 -16.8 13.95 5.80 HimaxTch .10e 40 5.79 -.77 -44.4 83.28 27 .04 HollyFront 1.32 17 68.64 -.38 +34.0 207 .61 146.89 HomeDp 4.12 25 195.56 -.74 +3.2 37 .29 27 .36 Honda .84e ... 30.00 -.09 -12.0 165.13 134.50 HonwllIntl 2.98 73 155.17 +2.08 +1.2 38.12 29.75 Hormel s .75 24 38.64 +1.55 +6.2 31.27 23.83 HospPT 2.12 11 28.85 +.88 -3.4 22.47 17 .26 HostHotls 1.00a 18 20.93 +.66 +5.4 31.03 23.64 HuanPwr 2.45e ... 26.12 -.49 +4.5 149.03 100.55 Hubbell 3.08 22 123.26 +5.34 -8.9 331.09 231.90 Humana 2.00 27 324.62 -.42 +30.9 16.60 12.14 HuntBncsh .56f 17 16.10 +.26 +10.6 276.69 201.91 HuntgtnIng 2.88 23 247 .27 +9.42 +4.9 50.82 15.25 Huya n ... ... 25.61 -6.58 +59.5 7 .25 4.01 IAMGld g 1.52f 69 4.13 -.80 -29.2 11.26 7 .61 ICICI Bk .16e ... 9.75 +.24 +0.2 252.49 146.09 IdexxLab s ... 73 243.50 -.02 +55.7 20.58 13.18 ING .14e ... 13.35 -.41 -27 .7 46.23 15.30 IQIYI n ... ... 26.38 -3.02 +69.6 13.11 11.25 iShGold ... q 11.35 -.26 -9.3 47 .85 30.98 iShBrazil .67e q 33.28 -.56 -17 .7 47 .13 39.42 iShEMU .86e q 40.26 -.37 -7 .2 26.93 23.45 iSh HK .61e q 23.92 -.35 -5.9 57 .82 43.55 iShMexico .78e q 49.81 +.19 +1.1 47 .13 18.88 iShTurkey 1.10e q 21.25 -.17 -51.1 17 .14 13.51 iShSilver ... q 13.92 -.49 -12.9 102.32 90.47 iShSelDiv 3.03e q 101.40 +1.64 +2.9 54.00 40.04 iShChinaLC .87e q 41.52 -1.25 -10.1 52.08 41.13 iShEMkts .59e q 42.21 -.98 -10.4 121.85 113.72 iShiBoxIG 3.87 q 115.97 +.61 -4.6 129.57 116.09 iSh20 yrT 3.05 q 120.98 +.32 -4.6 75.27 65.15 iS Eafe 1.66e q 66.38 -.36 -5.6 88.76 84.07 iShiBxHYB 5.09 q 86.04 +.15 -1.4 120.06 100.22 iShNsdBio s ... q 116.29 -.44 +8.9 38.21 32.16 iShIndia bt .24e q 35.37 +.08 -1.9 170.20 134.12 iShR2K 1.77e q 168.35 +.82 +10.4 94.20 82.16 iShCorHiDv 2.90e q 89.68 +1.48 -0.5 76.72 57 .32 iShChina .61e q 59.59 -2.57 -10.4 39.05 36.52 iShUSPfd 2.13a q 37 .56 +.22 -1.3 83.27 71.27 iShREst 2.76e q 83.16 +2.41 +2.7 70.84 61.46 iShCorEafe 1.56e q 62.59 -.40 -5.3 100.04 79.59 Idacorp 2.36 24 98.91 +2.71 +8.3 179.07 134.66 ITW 4.00f 25 139.43 +2.96 -16.4 27 .10 19.25 IndBkMI .60 19 25.05 +.40 +12.1 99.39 79.63 IngerRd 2.12f 23 99.81 +3.56 +11.9 146.28 95.01 Ingredion 2.40 14 101.74 +4.01 -27 .2 57 .60 34.38 Intel 1.20 18 47 .10 -1.75 +2.0 121.92 51.05 InterceptP ... dd 103.42 -10.08 +77 .0 171.13 137 .45 IBM 6.28f 11 146.06 +1.58 -4.8 31.00 19.35 IntlGmeT n .80 ... 20.17 -.86 -23.9 66.94 50.00 IntPap 1.90 17 51.97 +.33 -10.3 3.68 1.36 Intersectns ... dd 1.34 -.24 -40.7 539.30 317 .00 IntSurg s ... 77 524.92 +3.90 +43.8 65.51 39.07 IonisPhm ... cc 50.84 +2.14 +1.1 41.52 30.78 IronMtn 2.20 32 36.48 +1.88 -3.3 64.71 54.04 iShJapan rs ... q 57 .19 -.31 -4.6 39.36 35.01 iSTaiwn rs ... q 36.53 -.79 +0.9 62.70 49.83 iShCorEM .95e q 51.11 -1.13 -10.2 16.98 9.92 ItauUnibH .58e ... 11.00 -.26 -15.3J-K-L 50.68 31.18 JD.com ... 17 32.22 -3.57 -22.2 119.33 88.08 JPMorgCh 2.24f 15 114.77 -.96 +7 .3 73.90 49.31 JacobsEng .60 25 71.86 -.02 +8.9 3.60 1.95 JkksPac ... dd 2.25 -.05 -4.3 148.32 118.62 JohnJn 3.60f 19 134.47 +3.72 -3.8 42.60 32.89 JohnContl n 1.04e 26 38.25 +1.35 +0.4 25.10 17 .96 KKR 1.31e 11 24.68 ... +17 .2 123.96 88.44 KLA Tnc 3.00f 15 112.40 -1.08 +7 .0 117 .79 99.47 KC Southn 1.44f 21 115.36 +.34 +9.6 73.31 56.40 Kellogg 2.24f 18 73.63 +2.25 +8.3 8.07 2.93 KeryxBio ... dd 3.06 -.22 -34.2 22.40 16.28 Keycorp .48f 14 21.59 +.21 +7 .0 62.41 39.21 Keysight ... 45 59.82 -.11 +43.8 124.15 97 .10 KimbClk 4.00 23 119.56 +9.47 -0.9 19.85 14.69 KindMorg .80 23 17 .95 -.22 -0.7 4.91 2.78 Kinross g ... 22 2.89 -.26 -33.1 8.94 5.15 KosmosEn ... dd 7 .88 -.58 +15.0 87 .29 54.11 KraftHnz n 2.50 17 61.02 +2.00 -21.5 13.93 8.90 KratosDef ... dd 12.92 -.15 +22.0 31.45 19.69 Kroger s .56f 12 31.35 +1.35 +14.2 28.71 18.22 Kulicke .12p 55 25.84 -.80 +6.2 63.10 30.42 L Brands 2.40 10 32.55 +1.31 -45.9 218.71 177 .50 L-3 Tch 3.20 21 210.38 +1.12 +6.3 49.59 34.46 LTC Prp 2.28f 19 45.82 +2.66 +5.2 73.19 44.68 LambWst n .77 24 65.59 -5.50 +16.2 118.60 80.00 Landstar .66f 25 114.75 -.35 +10.2 36.13 24.10 LaSalleH .90m 55 34.54 +.32 +23.0 51.99 39.57 LeggPlat 1.52f 21 44.60 +1.27 -6.6 72.17 48.71 LennarA .16 13 50.57 -2.81 -20.0 6.82 5.53 LbtyASE .72e q 6.59 +.07 +4.6 45.40 37 .77 LibtProp 1.60 16 44.52 +.77 +3.5 101.34 81.48 LincElec 1.56 26 93.45 +1.59 +2.0 4.21 3.02 LloydBkg .47a ... 3.07 -.07 -18.1 363.00 291.52 LockhdM 8.00 39 325.23 +12.11 +1.3 108.98 70.76 Lowes 1.92f 22 97 .98 -.33 +5.4M-N-0 197 .37 141.12 M&T Bk 3.20f 18 176.50 +2.54 +3.2 11.62 6.04 MBIA ... dd 11.00 +.24 +50.3 35.18 26.45 MDC 1.20 11 31.38 +.24 -1.6 29.62 24.29 MDU Res .79 24 28.86 +.35 +7 .4 8.90 6.72 MFA Fncl .80 10 7 .71 +.15 -2.7 38.41 26.85 MGM Rsts .48 8 28.55 -.31 -14.5 10.97 9.25 MVC Cap .60 q 9.50 +.04 -10.0 75.09 36.20 Macquarie 5.24e 9 45.86 +.85 -28.6 41.99 17 .41 Macys 1.51 11 36.03 -3.94 +43.0 67 .47 45.88 Magna g s 1.32f 10 54.61 +1.56 -3.6 22.16 17 .73 Manulife g .88 ... 18.78 +.56 -10.0 22.74 10.55 MarathnO .20 dd 19.83 -.55 +17 .1 149.21 96.90 MAR 1.64f 28 123.85 +3.69 -8.8 18.30 11.75 MartinMid 2.00 19 11.95 -.65 -14.6 25.18 15.47 MarvellTch .24 18 19.78 -1.13 -7 .9 214.28 129.00 MasterCrd 1.00 47 203.21 +.56 +34.3 74.94 43.43 MaximIntg 1.84f 25 59.99 -1.39 +14.7 11.04 5.75 McClatch rs ... dd 9.34 -.40 +4.6 125.85 93.70 McCorm 2.08 19 126.40 +5.40 +24.0 178.70 146.84 McDnlds 4.04 24 161.15 +2.47 -6.4 178.86 122.63 McKesson 1.56f 11 129.38 +6.24 -17 .0 14.92 11.82 MedProp 1.00 17 14.93 +.55 +8.3 6.55 3.35 MedleyCap .40m 6 3.80 +.21 -27 .2 91.50 76.41 Medtrnic 2.00f 36 90.60 ... +12.2 69.00 52.83 Merck 1.92 26 69.06 +2.99 +22.7 60.19 41.41 MercGn 2.50 47 52.81 +.45 -1.2 72.25 47 .30 Meredith 2.18 12 50.70 +1.00 -23.2 29.54 17 .28 Meritor ... 6 21.58 +.19 -8.0 55.91 43.09 MetLife 1.68 10 45.94 +1.29 -9.1 104.20 78.33 Microchp 1.46f 85 83.01 -4.40 -5.5 64.66 28.72 MicronT ... 5 47 .11 -4.26 +14.6 111.15 71.70 Microsoft 1.68 51 107 .58 -1.00 +25.8 3.25 .89 Microvisn ... dd .96 -.07 -41.3 138.89 98.06 Middleby ... 22 115.89 -.41 -14.1 48.16 33.96 MdsxWatr .90 29 47 .34 +2.40 +18.6 14.17 10.93 MHowHiInc 1.39 q 12.67 +.10 +1.6 8.11 5.49 MitsuUF J ... ... 6.05 +.11 -16.8 91.74 58.75 MolsCoorB 1.64 11 68.56 +3.10 -16.5 54.24 22.49 Momo ... ... 38.15 -4.13 +55.8 46.54 37 .42 Mondelez 1.04f 22 42.71 +.77 -0.2 93.93 71.56 Moog A 1.00 20 77 .66 +2.51 -10.6 59.38 43.84 MorgStan 1.20f 11 48.37 -.02 -7 .8 125.31 82.86 MotrlaSolu 2.08 23 122.99 +1.98 +36.1 35.98 22.21 MurphO 1.00 dd 29.46 -1.60 -5.1 47 .82 29.39 Mylan NV ... 8 38.15 +.94 -9.8 38.68 26.00 NCR Corp ... 24 27 .68 -.24 -18.6 35.17 22.90 NRG Egy .12 55 33.95 +.16 +19.2 20.15 15.55 NRG Yld C 1.28f 27 19.90 +.90 +5.3 125.93 86.67 NXP Semi ... 33 89.77 -4.79 -23.3 8.87 5.32 Nabors .24 dd 5.99 -.48 -12.3 59.90 48.31 NatFuGas 1.70f 17 56.69 +1.48 +3.2 65.60 51.44 NatGrid 2.89e ... 53.65 +1.00 -8.8 81.60 62.71 NtHlthInv 4.00 18 78.94 +2.57 +4.7 137 .00 88.80 NatPresto 1.00a 18 135.50 +11.00 +36.2 111.36 17 .51 NektarTh ... dd 60.03 +.28 +0.5 84.99 48.55 Neogen s ... 70 84.12 +.52 +36.4 83.60 37 .55 NetApp 1.60 31 81.16 -.79 +46.7 423.21 164.23 Netflix s ... cc 316.78 -29.09 +65.0 47 .60 35.55 NJ Rscs s 1.09 15 46.95 +1.40 +16.8 19.10 13.25 NewMedia 1.48 28 15.79 +.10 -5.9 108.40 74.66 NewOriEd .40e 40 83.37 -3.62 -11.3 14.53 10.40 NY CmtyB .68 13 10.85 +.24 -16.7 6.54 5.35 NYMtgTr .80 8 6.31 +.05 +2.3 50.90 20.21 NewellRub .92f 6 21.50 +.68 -30.4 42.04 31.55 NewmtM .56 24 32.06 -3.54 -14.6 17 .29 12.84 NewsCpA .20 dd 13.90 +.70 -14.3 175.06 144.70 NextEraEn 4.44 13 175.17 +4.24 +12.2 27 .76 22.44 NiSource s .78 35 27 .60 +.99 +7 .5 42.16 20.53 Nielsen plc 1.40f 15 26.15 +4.18 -28.2 81.88 50.35 NikeB s .80 69 79.75 -.98 +27 .5 6.84 3.14 NobleCor p .08 dd 5.62 -.25 +24.3 A-B-C 13.99 9.86 AES Corp .52 11 13.94 +.38 +28.7 47 .08 39.58 AFLAC s 1.04 15 46.76 +.28 ... 21.94 17 .84 AGNC Inv 2.16 6 19.30 +.31 -4.4 6.80 4.00 AK Steel ... 20 4.37 +.06 -22.8 39.80 30.13 AT&T Inc 2.00 6 33.03 +.77 -15.0 22.03 14.65 AV Homes ... 6 21.35 -.05 +28.2 65.90 48.58 AbbottLab 1.12 27 64.72 +.69 +13.4 125.86 69.47 AbbVie 3.84 18 98.81 +3.01 +2.2 29.69 9.03 AberFitc .80 19 27 .63 +.49 +58.5 30.35 16.75 AccelrDiag ... dd 22.05 -.20 -15.8 6.15 3.20 Accuray ... dd 3.88 +.03 -9.9 81.64 57 .29 ActivsBliz .34f 40 69.15 -1.46 +9.2 86.42 42.04 Adient n 1.10 ... 45.67 +2.60 -42.0 263.83 143.95 AdobeSy ... 57 245.70 -8.00 +40.2 95.00 56.22 AdvEnId ... 16 57 .58 -1.95 -14.7 20.28 9.04 AMD ... cc 19.77 +.71 +92.3 39.90 30.15 Aecom ... 12 32.91 -.72 -11.4 84.69 37 .01 AeroViron ... cc 84.47 +4.68 +50.4 199.05 149.69 Aetna 2.00 19 198.86 +4.34 +10.2 2.65 .83 AeviGeno ... dd 1.16 +.18 -3.3 75.00 59.11 Agilent .60 76 64.66 -1.60 -3.4 25.30 18.97 Aircastle 1.12 7 20.95 +.53 -10.4 2.91 1.39 AlaskCom ... 12 1.63 -.12 -39.2 144.99 86.75 Albemarle 1.34f 15 95.44 -3.06 -25.4 62.35 37 .13 Alcoa Cp ... 21 42.03 -2.95 -22.0 149.34 102.10 Alexion lf ... 44 116.00 -2.88 -3.0 211.70 153.10 Alibaba ... 51 172.78 -7 .23 +0.2 30.25 17 .77 AllegTch ... dd 25.71 -.87 +6.5 181.45 111.54 AllegiantT 2.80 10 135.70 +5.60 -12.3 237 .41 142.81 Allergan 2.88 12 185.60 +2.32 +13.5 81.24 66.64 Allete 2.24 23 78.96 +1.72 +6.2 21.90 15.55 AllnceRes 2.08f 5 20.10 -.05 +2.0 30.80 22.55 AlliBern 2.57e 14 29.75 +.40 +18.8 45.52 36.84 AlliantEg s 1.34 22 43.59 +.87 +2.3 48.19 32.93 AllisonTrn .60 17 47 .83 +2.16 +11.1 105.36 85.59 Allstate 1.84 15 100.02 +1.39 -4.5 153.99 70.76 AlnylamP ... dd 94.58 -2.80 -25.6 1273.89 903.40 Alphabet C ... 33 1200.96 -36.65 +14.8 1291.44 918.60 Alphabet A ... 37 1215.85 -36.66 +15.4 10.03 8.59 AlpTotDiv .69 q 8.79 ... -7 .2 11.89 9.01 AlpAlerMLP 1.35e q 11.10 -.03 +2.9 10.79 4.17 AltaMesa n ... dd 4.35 -2.07 -56.1 82.45 58.50 Altaba ... cc 68.17 -2.80 -2.4 74.38 53.91 Altria 2.80f 19 61.00 +1.95 -14.6 1925.00 931.75 Amazon ... cc 1882.22 -4.08 +60.9 66.23 37 .10 Ambarella ... cc 38.03 -.69 -35.3 7 .43 4.58 Ambev .05e 8 4.91 +.01 -24.0 64.89 51.89 Ameren 1.83 23 64.76 +1.98 +9.8 6.50 5.90 AFMulti .50 19 5.65 -.70 -6.6 19.91 14.85 AMovilL .17e 24 16.62 +.07 -3.1 59.08 35.64 AmAirlines .40 6 37 .79 +.53 -27 .4 78.07 62.71 AEP 2.48 17 72.50 +1.65 -1.5 104.24 84.02 AmExp 1.40 15 103.03 +1.45 +3.7 65.55 49.57 AmIntlGrp 1.28 dd 52.58 +.36 -11.7 61.66 47 .53 AmStsWtr 1.02 37 60.44 +.79 +4.4 92.37 76.04 AmWtrWks 1.82 39 89.49 +1.85 -2.2 48.37 39.41 Amerigas 3.80 33 40.81 +.50 -11.7 183.90 129.87 Ameriprise 3.60 11 139.47 +2.35 -17 .7 106.27 71.90 AmeriBrgn 1.52 10 87 .72 +6.12 -4.5 79.32 61.77 Ametek .56f 32 76.31 +.43 +5.3 201.23 163.31 Amgen 5.28 17 197 .42 +4.32 +13.5 95.90 78.12 Amphenol .92 36 94.05 +.30 +7 .1 76.70 39.96 Anadarko 1.00 72 62.05 -4.77 +15.7 152.97 89.58 Andeavor 2.36 22 144.84 -5.39 +26.7 12.00 7 .11 AnglogldA ... ... 7 .24 -1.31 -28.9 126.50 91.70 ABInBev 3.19e 25 99.86 +3.43 -10.5 12.58 9.95 Annaly 1.20 12 10.68 +.26 -10.2 268.04 179.40 Anthem 3.00 16 263.95 +3.91 +17 .3 6.21 4.55 Anworth .60 10 4.84 -.05 -11.0 49.59 33.60 Apache 1.00 27 42.00 -2.17 -0.5 6.37 5.18 ApolloInv .60 ... 5.69 -.08 +0.5 213.81 149.16 Apple Inc 2.92 25 217 .58 +10.05 +28.6 62.40 42.93 ApldMatl .80 13 43.77 -4.36 -14.4 71.45 22.54 ApldOptoel ... 24 40.16 -2.34 +6.2 39.55 32.37 AquaAm .88f 28 37 .71 +.66 -3.9 50.45 25.03 ArcBest .32 16 45.90 -1.10 +28.4 50.60 38.59 ArchDan 1.34 21 50.55 +.68 +26.1 31.17 16.47 Arconic .24 dd 20.88 +.07 -23.4 17 .47 15.03 AresCap 1.56f 9 17 .35 ... +10.4 25.95 17 .40 AresMgmt 1.05e 14 20.80 -.30 +4.0 311.67 167 .54 AristaNetw ... 49 269.04 +.19 +14.2 20.21 8.50 ArrayBio ... dd 14.10 -.70 +10.2 87 .26 72.31 ArrowEl ... 11 78.01 +1.59 -3.0 86.63 60.28 Ashland 1.00f 47 84.82 -.63 +19.1 39.76 28.78 AstraZen s 1.37e 9 38.12 -1.26 +9.9 40.97 20.07 AtHomGr n ... 46 33.95 -1.14 +11.7 94.21 76.46 ATMOS 1.94 17 94.34 +3.07 +9.8 141.85 102.81 AutoData 2.76f 38 142.55 +3.26 +21.6 123.67 91.98 AveryD 2.26 36 106.95 -3.21 -6.9 50.88 30.67 AvisBudg ... 12 34.95 +1.24 -20.4 52.91 47 .50 Avista 1.49 29 51.59 +.90 +0.2 2.99 1.38 Avon ... 20 2.04 +.24 -5.1 39.75 22.00 B&G Foods 1.90 9 32.00 +.60 -9.0 49.06 40.19 BCE g 3.02 ... 41.54 +1.03 -13.5 16.97 10.39 BGC Ptrs .72 dd 11.54 +.35 -23.6 47 .92 34.45 BHPBil plc 1.66e ... 41.96 -1.47 +4.1 47 .83 33.90 BP PLC 2.38 22 41.91 -1.08 -0.3 31.80 18.65 BP Pru 3.60e 5 28.95 +.10 +44.0 15.50 4.65 BRF SA ... ... 5.18 -.23 -54.0 284.22 207 .74 Baidu ... 8 222.67 +2.57 -4.9 38.10 25.53 BakHuGE n .72f cc 31.01 -3.56 -2.0 104.59 70.23 Balchem .42f 46 104.95 +5.31 +30.2 43.24 34.71 BallCorp s .40 21 40.66 +.34 +7 .4 5.94 2.57 BallardPw ... dd 3.04 -.15 -31.1 9.54 6.00 BcBilVArg .27e ... 6.22 -.18 -26.8 11.98 6.53 BcoBrad s .06a ... 7 .29 -.16 -21.8 7 .57 4.88 BcoSantSA .21e ... 5.00 -.19 -23.5 33.05 22.75 BkofAm .60f 16 30.74 -.45 +4.1 84.71 71.37 BkMont g 3.84e ... 81.06 +2.23 +1.3 58.99 49.39 BkNYMel 1.12f 12 51.69 +.67 -4.0 66.78 55.85 BkNova g 3.28f 9 59.29 +1.16 -8.1 67 .41 25.74 Baozun n ... cc 50.70 -4.61 +60.6 56.50 25.59 B iPVxST rs ... q 29.40 -.54 +5.3 8.00 4.10 BarnesNob .60 dd 6.00 -.10 -10.4 18.35 9.72 BarrickG .12 56 10.02 -.81 -30.8 76.51 60.06 Baxter s .76 34 72.04 +.54 +11.4 23.24 12.19 BeazerHm ... 14 12.84 -.38 -33.2 253.77 191.53 BectDck 3.00 cc 253.12 +3.79 +18.2 29.63 16.52 BedBath .64 6 18.39 +.25 -16.4 53.00 40.60 Bemis 1.24 20 49.79 -.07 +4.2 217 .62 172.61 BerkH B ... 28 208.14 +1.51 +5.0 64.42 36.20 BigLots 1.20 15 48.02 +.69 -14.5 22.70 9.09 Bilibili n ... 38 10.70 -.44 -4.8 7 .49 3.95 Biocryst ... dd 7 .10 -.20 +44.6 388.67 249.17 Biogen ... 21 345.22 +2.22 +8.4 70.97 50.49 BlkHillsCp 1.90 18 61.23 +1.01 +1.9 14.55 9.03 BlackBerry ... dd 10.07 -.23 -9.8 41.44 32.81 BlkHlthSci 2.40 q 41.49 +.90 +13.7 15.84 13.04 BlkMuniast .65a q 13.31 -.07 -11.1 37 .52 29.58 Blackstone 2.70e 13 36.20 +.85 +13.1 374.48 234.29 Boeing 6.84 32 346.40 +6.99 +17 .5 2228.99 1630.56 BookingHl ... 26 1840.68 -56.98 +5.9 58.22 42.06 BorgWarn .68 13 45.28 +1.34 -11.4 329.95 144.60 BostBeer ... 36 291.10 +12.60 +52.3 37 .30 24.54 BostonSci ... 27 34.41 +.86 +38.8 40.44 24.53 BoydGm .20 24 35.80 +.72 +2.1 27 .34 16.26 BrigStrat .56 12 20.12 +2.93 -20.7 54.14 29.50 Brinker 1.52 14 44.00 -.18 +13.3 70.05 49.96 BrMySq 1.60 60 60.89 +1.58 -0.6 71.45 48.00 BritATob s 2.24e ... 53.69 +.30 -19.9 12.80 6.28 Brookdale ... dd 8.14 +.24 -16.1 46.88 37 .27 BrkfInfra s 1.88 28 40.07 -.63 -10.6 69.60 48.04 Brunswick .76 18 64.91 +1.94 +17 .5 59.67 32.03 Bu ckeye 5.05 11 36.81 -.22 -25.7 44.25 31.45 CA Inc 1.02 22 43.63 +.25 +31.1 9.10 3.80 CBL Asc .80 2 4.59 +.15 -18.9 50.83 40.48 CMS Eng 1.43 30 49.89 +1.52 +5.5 15.65 10.09 CNH Indl .14e cc 11.60 +.18 -13.4 73.98 48.11 CSX .88 11 73.69 +1.30 +34.0 26.00 6.70 CVR Rfng 2.95e 17 18.65 -.45 +12.7 84.00 60.14 CVS Health 2.00 13 73.68 +4.63 +1.6 29.57 21.71 CabotO&G .24 45 23.60 -.04 -17 .5 14.50 8.55 CaesarsEnt ... dd 10.00 +.20 -20.9 52.30 34.03 Cal-Maine 2.52e 23 49.60 +1.45 +11.6 13.15 10.60 CalaCvHi 1.20 q 12.89 +.04 +8.8 25.45 17 .52 CalAmp ... 30 23.42 +.17 +9.3 46.15 35.25 CalifWtr .75 29 41.05 +.55 -9.5 14.65 9.34 CallonPet ... 22 10.75 -.64 -11.5 9.95 5.65 CalumetSp ... dd 6.78 -.10 -12.0 96.39 78.19 CamdenPT 3.08 25 94.90 +2.52 +3.1 54.37 32.63 CampSp 1.40 13 42.04 +.69 -12.6 100.01 83.02 CIBC g 5.32 9 93.14 +2.34 -4.4 90.57 70.59 CdnNR gs 1.82f ... 89.04 +1.06 +7 .9 38.20 29.20 CdnNRs gs 1.34 ... 34.15 -.71 -4.4 106.50 76.98 CapOne 1.60 16 99.17 +3.07 -0.4 16.72 7 .18 CapSenL ... dd 7 .52 +.09 -44.3 9.98 8.01 CapsteadM .64 13 8.38 +.17 -3.1 1.90 .58 CpstnTur rs ... dd 1.20 -.10 +55.8 75.75 48.14 CardnlHlth 1.90 dd 51.90 +3.50 -15.3 81.67 57 .05 CarMax ... 19 73.63 +.55 +14.8 72.70 56.45 Carnival 2.00 14 60.58 +.98 -8.7 61.49 37 .01 CarpTech .80f 44 56.74 -.95 +11.3 31.57 11.10 Carrizo ... 47 22.75 -1.99 +6.9 173.19 112.69 Caterpillar 3.44f 17 139.34 +3.42 -11.6 70.82 50.10 CedarF 3.56 14 53.00 -.12 -18.4 147 .17 74.13 Celgene ... 27 90.37 -.84 -13.4 9.54 5.72 Cemex .29t ... 6.71 -.28 -10.5 11.52 7 .09 CenovusE .20 7 9.15 -.78 +0.2 30.45 24.81 CenterPnt 1.11 20 28.29 +.16 -0.2 23.40 13.16 CntryLink 2.16 11 23.48 +2.10 +40.8 59.83 43.61 ChemFinl 1.36f 18 57 .94 +.73 +8.4 58.08 42.00 Chemours n 1.00f 11 43.07 -1.69 -14.0 5.60 2.53 ChesEng ... 7 4.31 -.35 +8.8 133.88 105.30 Chevron 4.48 52 117 .80 -5.54 -5.9 10.90 6.96 Chicos .34 13 10.07 +.38 +14.2 70.52 29.63 ChinaSoAir .64e ... 31.49 -1.95 -39.2 530.68 247 .52 Chipotle ... cc 510.44 +24.97 +76.6 58.03 43.21 ChurchDwt s .87f ... 57 .15 +1.41 +13.9 227 .13 163.02 Cigna .04 18 188.34 +5.06 -7 .3 79.92 66.33 CinnFin 2.12 22 75.75 +1.36 +1.0 59.09 34.78 Cirrus ... 16 42.83 +.70 -17 .4 46.37 30.36 Cisco 1.32f 23 45.87 +2.09 +19.8 32.84 5.81 CgpVelICrd ... ... 7 .79 +.59 -44.6 80.70 64.38 Citigroup 1.80f 12 69.67 -.59 -6.4 116.82 73.34 CitrixSy s ... 31 110.86 -.58 +26.0 4.05 1.31 CleanEngy ... dd 2.81 +.11 +38.4 11.44 5.60 ClevCliffs ... 7 9.86 -.46 +36.8 150.40 113.57 Clorox 3.84 24 147 .53 +7 .32 -0.8 48.62 41.45 CocaCola 1.56 88 46.60 +.52 +1.6 12.93 10.55 CohStQIR .96 q 12.54 +.35 -0.9 29.03 25.16 CohStSelPf 2.06 q 28.22 +.43 -0.1 77 .91 61.28 ColgPalm 1.68 24 67 .50 +2.07 -10.5 44.00 30.43 Comcast s .76 17 35.60 +.52 -10.8 102.66 64.04 Comerica 2.40f 17 99.23 +2.09 +14.3 9.62 4.90 CmpTask .24 ... 5.95 +.19 +16.7 35.38 17 .11 Comtech .40 29 35.68 +1.15 +61.3 39.43 32.16 ConAgra .85 18 37 .48 +.83 -0.5 69.80 48.86 ConnWtrSv 1.25f 43 69.00 -.25 +20.2 73.76 42.27 ConocoPhil 1.14f 56 69.77 -2.17 +27 .1 20.72 10.31 ConsolCom 1.55 ... 12.07 +.81 -1.0 89.70 71.12 ConEd 2.86 17 81.17 +3.22 -4.4 236.62 195.89 ConstellA 2.96f 16 203.93 -9.37 -10.8 69.91 32.04 ContlRescs ... 54 63.00 -1.78 +18.9 40.78 22.58 CooperTire .42 36 29.75 -.30 -15.8 55.31 33.57 CorOnDem ... dd 53.89 +.36 +52.5 33.81 24.55 CorpOffP 1.10 16 30.57 +.63 +4.7 225.48 150.06 Costco 2.28f 32 225.68 +5.37 +21.3 21.68 10.73 Coty .50 ... 12.22 +.17 -38.6 179.12 141.75 CrackerB 5.00f 16 152.11 +5.78 -4.3 14.96 6.29 CS VSSilv ... q 6.89 -.82 -40.7 39.05 22.15 CrestEq rs 2.40 dd 38.85 +.85 +50.6 19.54 8.36 Crocs ... dd 18.67 +.14 +47 .7 62.27 40.10 CrownHold ... 17 41.12 -1.72 -26.9 56.46 38.04 Ctrip.com s ... 23 38.45 -1.55 -12.8 194.18 129.90 Cummins 4.56f 40 143.35 +3.06 -18.8 20.70 11.35 CybrOpt ... cc 19.90 +.75 +32.7 18.87 12.50 CypSemi .44 27 16.02 -.69 +5.1D-E-F 68.37 52.58 DCT IndlTr 1.44 33 68.69 +2.96 +16.9 11.57 9.71 DNP Selct .78 q 11.09 +.05 +2.7 116.74 94.25 DTE 3.53 20 113.62 +3.28 +3.8 113.54 76.27 Darden 3.00f 24 113.85 +4.38 +18.6 12.34 8.03 DeanFoods .36 10 8.20 -.32 -29.1 175.26 112.87 Deere 2.76f 28 140.59 +3.54 -10.2 5.56 .92 DenburyR ... dd 4.50 +.02 +103.6 31.42 6.98 Dermira ... dd 9.61 -.36 -65.4 20.23 10.36 DeutschBk .83e ... 11.20 -.62 -41.1 46.54 29.79 DevonE .32f 26 40.60 -2.24 -1.9 151.30 129.90 Diageo 3.20e ... 142.28 -.32 -2.6 21.92 10.19 DiamOffsh .50 26 16.15 -2.25 -13.1 5.16 3.07 DianaShip ... dd 4.09 -.11 +0.5 23.50 3.55 Diebold .40 5 4.21 +.26 -74.3 14.70 8.50 DigiIntl ... 45 12.70 -.40 +33.0 127 .23 96.56 DigitalRlt 4.04 59 124.03 +3.07 +8.9 98.75 49.91 Dillards .40 8 74.57 -11.26 +24.2 44.03 12.59 DxGBull rs ... q 13.66 -5.21 -56.9 25.76 7 .22 DrGMBll rs .09e q 7 .82 -3.19 -56.0 18.57 8.31 DxSCBear rs ... q 8.52 -.13 -30.6 81.93 57 .50 Discover 1.60f 14 77 .92 +3.40 +1.3 117 .90 96.20 Disney 1.68 16 112.48 -.20 +4.6 106.00 70.30 DollarGen 1.16f 18 106.38 +4.05 +14.4 116.65 73.20 DollarTree ... 14 95.61 +3.18 -10.9 85.30 61.53 DomEngy 3.34 15 71.75 +1.06 -11.5 295.24 166.74 Dominos 2.20f 45 285.04 -6.27 +50.8 52.58 38.19 Domtar g 1.74 18 50.53 +.86 +2.0 52.20 42.59 Donaldson .76f 26 48.54 +1.28 -0.8 77 .08 61.27 DowDuPnt 1.52 22 67 .79 +.05 -4.8 9.00 7 .53 DryStrt .52 q 7 .68 -.04 -11.1 43.50 26.61 Dropbox n ... ... 27 .51 -3.54 -3.4 9.31 8.40 DufPUC .60 q 8.50 +.07 -4.0 91.78 71.96 DukeEngy 3.71f 18 82.28 +2.32 -2.2 30.14 24.30 DukeRlty .80 23 28.94 +.11 +6.4 46.99 32.86 eBay s ... 16 34.01 -.08 -9.9 131.60 81.99 EOG Rescs .88f dd 114.77 -8.00 +6.4 39.72 25.10 ETF M AlH ... ... 27 .23 +.68 -6.9 89.85 69.82 Eaton 2.64 19 81.00 +.45 +2.5 17 .78 14.42 EV EEq2 1.05 q 17 .50 -.11 +15.0 9.84 8.02 EVTxMGlo .98 q 9.58 ... +2.1 150.46 125.74 Ecolab 1.64 31 147 .31 +.45 +9.8 83.38 57 .63 EdisonInt 2.42 16 69.88 +3.25 +10.5 156.87 100.20 EdwLfSci s ... 47 139.77 +1.71 +24.0 151.26 99.63 ElectArts ... 28 128.01 -3.31 +21.8 104.94 73.69 EliLilly 2.25 dd 105.55 +3.86 +25.0 116.90 79.71 EllieMae ... 72 102.65 -2.34 +14.8 21.00 18.00 ElmiraSB .92b 17 20.50 +.25 +5.3 10.45 5.30 EmergeES 2.68m dd 5.55 -.65 -22.8 75.25 57 .47 EmersonEl 1.94 29 74.86 +1.00 +7 .4 16.34 8.89 EnbrdgEPt 1.40 13 11.53 -.01 -16.5 42.10 29.00 Enbridge 2.68 ... 36.03 +.15 -7 .9 14.31 8.79 EnCana g .06 21 12.57 -.95 -5.7 17 .34 5.27 Endo Intl ... dd 15.64 -.01 +101.8 78.30 47 .77 Energen .08 27 76.72 +4.49 +33.3 19.34 12.80 EgyTrEq s 1.22 21 17 .92 -.19 +3.8 24.38 15.06 EngyTrfPt 2.26 22 22.93 -.06 +28.0 13.87 8.23 Enerpls g .12e 16 12.28 -.74 +25.4 20.00 13.80 EnLinkLLC 1.07 15 17 .35 ... -1.4 22.98 17 .65 Ennis Inc .90f 16 21.10 +.55 +1.7 7 .60 .76 Enphase ... dd 4.77 -.94 +97 .9 8.00 4.10 ENSCO .04 dd 6.17 -.97 +4.4 87 .85 71.95 Entergy 3.56 37 85.32 +1.93 +4.8 30.05 23.10 EntProdPt 1.72f 21 28.79 -.81 +8.6 58.22 47 .06 Evergy 1.60 25 57 .87 +.19 +9.6 66.15 52.76 EversrceE 2.02 21 63.24 +1.89 +0.1 1.74 .76 EvineLive ... ... 1.26 -.05 -10.0 71.60 37 .30 ExactSci h ... dd 48.84 -1.09 -7 .0 12.05 8.51 ExantasCap .20 dd 11.96 +.12 +27 .6 44.44 35.57 Exelon 1.38f 13 44.53 +1.75 +13.0 154.24 98.52 Expedia h 1.28f 60 131.03 -.86 +9.4 87 .69 55.80 ExpScripts ... 11 87 .39 +3.75 +17 .1 89.30 72.16 ExxonMbl 3.28 17 78.26 -1.16 -6.4 14.92 12.02 FNBCp PA .48 13 13.45 +.35 -2.7 218.62 149.02 Facebook ... 33 173.80 -6.46 -1.5 59.74 39.79 Fastenal 1.60f 26 59.51 +1.80 +8.8 274.66 204.69 FedExCp 2.60 11 246.94 +5.18 -1.0 26.40 9.78 FedNatHld .32 23 26.19 +1.62 +58.1 134.52 106.41 FedRlty 4.08f 22 129.36 +4.32 -2.6 149.85 103.65 Ferrari n ... ... 120.80 +.17 +15.2 5.75 2.87 Ferrellgs .40 dd 3.51 +.17 -18.0 24.95 12.35 FiatChrys ... ... 15.77 -.37 -11.6 42.52 32.67 FidlNatFn 1.28f 16 39.94 -.06 +1.8 16.94 12.63 FidusInvst 1.56a 9q 14.78 -.03 -2.6 34.67 24.66 FifthThird .72f 8 29.69 +.35 -2.1 24.83 14.73 FstData n ... 13 24.86 +.19 +48.8 8.48 4.93 FMajSilv g ... dd 5.25 -1.23 -22.1 81.72 45.26 FstSolar ... 31 51.00 -1.79 -24.5 37 .08 29.34 FirstEngy 1.44 8 37 .30 +1.06 +21.8 22.00 19.07 FlrtyTotR 1.63 q 19.81 +.08 -8.3 22.82 17 .21 FlowrsFds .72 22 20.63 +1.27 +6.8 62.09 37 .04 Fluor .84 42 56.82 +1.16 +10.0 59.40 28.42 FootLockr 1.38 21 50.70 +2.73 +8.1 13.48 9.35 FordM .60a 5 9.55 -.19 -23.5 73.62 52.63 FBHmSec .80 18 54.93 +.30 -19.7 20.25 13.22 FrptMcM .20 9 13.97 -1.14 -26.3G-H-I 24.23 18.83 GGP Inc .88 32 21.42 ... -8.4 164.76 96.42 GW Pharm ... dd 136.06 +1.11 +3.1 24.97 21.10 GabDvInc 1.32 q 24.01 -.01 +2.6 10.09 8.42 GabMultT .88e q 8.80 -.18 -4.3 7 .20 5.68 GabUtil .60 q 5.85 +.04 -17 .6 39.32 32.51 Gam&Lsr n 2.52 20 35.44 +.81 -4.2 35.68 21.84 Gap .97 15 31.28 -.05 -7 .5 65.96 50.86 Garmin 2.12f 21 65.35 +1.52 +9.7 36.59 32.20 GAInv 1.15e q 36.08 +.02 +4.9 230.00 184.21 GenDynam 3.72 20 193.68 +1.87 -4.8 25.55 11.94 GenElec .48 dd 12.30 -.47 -29.6 60.69 41.01 GenMills 1.96 10 47 .21 +2.03 -20.4 46.76 34.50 GenMotors 1.52 dd 36.38 -.21 -11.2 27 .92 18.42 GenesisEn 2.88f 58 23.74 +.39 +6.2 25.41 16.86 Gentex .44f 15 24.18 +.51 +15.4 107 .75 79.86 GenuPrt 2.88f 21 98.89 +.86 +4.1 5.32 2.89 Gerdau .02e ... 3.96 -.17 +6.5 89.54 64.27 GileadSci 2.28 8 72.92 -3.81 +1.8 42.36 34.52 GlaxoSKln 2.89e ... 41.25 +1.10 +16.3 57 .55 27 .79 GlobusMed ... 44 52.18 -.17 +27 .0 80.42 41.01 GoDaddy n ... cc 73.75 -2.29 +46.7 4.70 2.48 GoldFLtd .02e ... 2.49 -1.02 -42.1 15.55 10.38 Goldcrp g .24 15 10.74 -1.17 -15.9 275.31 214.64 GoldmanS 3.20f 19 233.38 +3.77 -8.4 36.07 20.75 Goodyear .56 8 24.01 -.27 -25.7 11.89 4.42 GoPro ... dd 6.20 +.24 -18.1 19.60 11.87 GovPrpIT 1.72 28 16.97 +.91 -8.5 77 .37 58.48 vjGrace .96 21 70.42 +.03 +0.4 16.74 12.65 GraphPkg .30 15 14.18 -.04 -8.2 65.60 47 .97 Greif A 1.68 17 52.99 -.19 -12.5 46.50 31.77 Griffin .40f ... 39.48 -1.02 +7 .6 5.99 3.80 Groupon ... ... 4.41 +.06 -13.5 37 .43 23.00 GuangRy .63e ... 22.74 -2.43 -31.9 44.24 20.16 H&E Eqp 1.10 11 33.56 -.87 -17 .4 30.59 21.48 HCP Inc 1.48 15 27 .22 +1.24 +4.4 24.75 18.36 HP Inc .56f 9 24.54 +.55 +16.8 55.89 45.02 HSBC 1.50e ... 44.92 -1.47 -13.0 44.37 25.41 HainCels lf ... ... 29.10 +1.01 -31.4 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 & MarketsUDow industrials1.41% (wkly)s 4-wk. 2.44%s YTD 3.84%VNasdaq-0.29% (wkly)t 4-wk. -0.05%s YTD 13.22%US&P 5000.59% (wkly)s 4-wk. 1.72%s YTD 6.60%US&P mid-cap0.71% (wkly)s 4-wk. 0.59%s YTD 5.77%URussell 200 0 0.36% (wkly)t 4-wk. -0.23%s YTD 10.25% 37 .76 22.99 NobleEngy .44 29 28.77 -1.81 -1.3 6.41 4.51 NokiaCp .19e ... 5.23 +.01 +12.2 5.84 1.82 NordicAm .23e dd 2.07 -.29 -15.9 54.97 37 .79 Nordstrm 1.48a 22 59.18 +6.60 +24.9 174.43 116.77 NorflkSo 3.20f 26 174.07 +2.13 +20.1 3.80 .63 NthnO&G ... 36 2.87 -.36 +40.0 360.88 264.35 NorthropG 4.80 31 294.39 +3.07 -4.1 18.36 15.06 NwstBcsh .68 20 18.34 +.52 +9.6 69.50 51.50 NwstNG 1.88 dd 65.10 +1.60 +9.1 94.19 72.30 Novartis 2.75e 16 83.04 +.94 -1.1 2.75 .96 Novavax ... dd 1.25 -.18 +0.8 58.37 44.28 NovoNord .96e ... 47 .46 +1.06 -11.6 88.68 53.50 NuSkin 1.47 38 79.75 -1.63 +16.9 70.48 51.67 Nucor 1.52 12 62.38 -1.07 -1.9 14.46 12.92 NuvDivA .85a q 13.21 +.03 -6.0 18.59 15.15 Nv AMT-Fr .78a q 15.20 -.05 -11.9 10.69 9.29 NvPfdInco .80 q 9.31 -.05 -10.0 14.57 13.00 NuvEqtP 1.00 q 14.31 +.01 +0.4 269.20 157 .37 Nvidia .60 46 244.82 -9.97 +26.5 29.37 22.70 NxStageMd ... dd 28.15 -.15 +16.2 37 .56 29.59 OGE Engy 1.33 20 37 .56 +.67 +14.1 5.91 4.17 OaktrSpL .38 dd 5.02 +.04 +2.7 9.06 7 .03 OaktStInco .62f 11 8.78 +.03 +4.5 13.90 6.69 OasisPet ... dd 12.08 -.96 +43.6 87 .67 58.44 OcciPet 3.12f cc 78.55 -.23 +6.6 30.90 24.02 OceanFst .60 17 29.34 +.52 +11.8 4.65 2.00 OfficeDpt .10 7 3.24 +.25 -8.5 20.55 15.38 OldNBcp .52 26 19.75 +.40 +13.2 22.34 17 .92 OldRepub .78 19 21.95 +.52 +2.7 38.84 27 .68 Olin .80 9 29.70 +.19 -16.5 32.98 24.90 OmegaHlt 2.64 12 32.72 +1.68 +18.8 27 .10 15.66 OnSmcnd ... 10 20.32 -1.02 -3.0 71.99 49.65 ONEOK 3.30f 49 67 .52 -1.38 +26.3 7 .24 2.66 OpkoHlth ... dd 5.61 +.19 +14.5 53.48 42.57 Oracle .76 55 48.36 +.04 +2.3 65.75 36.49 Orbotch ... 22 63.99 +.68 +27 .4 15.74 .70 OrchidsPP 1.40 4 2.55 +1.75 -80.1 2.38 .91 Organovo ... dd 1.26 +.13 -6.0 61.98 46.02 OrthoMed ... 72 54.23 +.27 -0.9 100.26 66.77 OshkoshCp .96 16 70.64 +.49 -22.3 49.75 39.00 OtterTail 1.34 24 49.50 +1.05 +11.4 29.85 14.07 OwensMin 1.04 10 15.89 +1.78 -15.8P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 45.25 +2.58 +0.9 25.70 12.36 PGT Inc ... 32 24.95 +.30 +48.1 163.59 119.77 PNC 3.80f 13 144.55 +1.00 +0.2 46.00 33.75 PNM Res 1.06 20 40.65 +.85 +0.5 93.12 67 .17 POSCO ... ... 70.19 -1.69 -10.2 122.07 100.36 PPG s 1.92f 19 108.42 +.96 -7 .2 39.90 25.30 PPL Corp 1.64 13 29.88 +1.04 -3.5 79.69 59.82 Paccar 1.12 11 67 .16 +3.88 -5.5 219.38 126.82 PaloAltNet ... dd 213.09 +.47 +47 .0 8.78 4.09 Pandora ... dd 8.02 +.08 +66.4 21.60 3.11 ParkDrl rs ... ... 3.18 -.52 ... 212.80 152.47 ParkerHan 3.04 21 169.57 +1.57 -15.0 33.43 21.12 ParsleyEn ... 47 28.37 -1.91 -3.6 73.10 54.43 Paychex 2.24 28 72.32 +1.30 +6.2 92.35 58.27 PayPal n ... 54 85.45 -1.56 +16.1 36.99 29.28 Pembina g 1.56 26 35.37 +.25 -2.2 36.90 20.05 PnnNtGm ... 34 33.05 +1.58 +5.5 7 .80 6.29 PennantPk .72 9 7 .72 +.04 +11.7 4.75 1.75 Penney ... 30 1.79 -.63 -43.4 54.83 38.33 Penske 1.40f 12 51.89 +1.33 +8.4 74.84 41.00 Pentair .70 13 42.80 -.48 -39.4 20.26 15.97 PeopUtdF .70 16 18.72 +.32 +0.1 122.51 95.94 PepsiCo 3.71 36 114.96 +2.09 -4.1 87 .72 63.11 PerkElm .28 33 85.36 +.44 +16.7 95.93 67 .53 Perrigo .76 dd 72.96 +3.06 -16.3 14.98 7 .55 PetrbrsA ... ... 9.38 -.66 -4.6 17 .20 8.44 Petrobras ... ... 10.71 -.80 +4.1 41.64 32.32 Pfizer 1.36 17 42.09 +1.16 +16.2 119.43 76.21 PhilipMor 4.56f 21 85.05 +2.49 -19.5 44.71 35.47 PhilipsNV .88e ... 42.86 -.05 +13.4 123.97 80.73 Phillips66 3.20f 26 115.44 -7 .15 +14.1 10.89 10.00 PimIncStr2 .96 q 10.77 +.02 +3.3 27 .54 17 .58 Pinduodou n ... ... 19.00 -.51 -28.8 92.42 73.41 PinWst 2.78 19 82.27 +.97 -3.4 213.40 125.46 PioNtrl .32f cc 173.20 -12.94 +0.2 14.80 7 .85 PitnyBw .75 5 8.08 -.07 -27 .7 27 .70 18.38 PlainsAAP 1.95 35 27 .08 -.19 +31.2 137 .66 87 .53 Polaris 2.40 29 108.25 +.83 -12.7 47 .48 35.61 PolyOne .70 19 43.11 -1.14 -0.9 168.54 128.53 Praxair 3.30 35 156.04 +1.25 +0.9 75.59 52.31 PrinFncl 2.12f 12 55.72 +1.74 -21.0 63.45 34.95 ProAssur 1.24a 27 47 .60 +2.55 -16.7 68.81 34.13 PrUltPQ s ... q 64.90 -.83 +40.4 41.56 7 .95 PUVixST rs ... q 8.62 -.24 -15.6 139.47 9.53 ProShtVx s ... q 14.11 +.06 -89.0 94.67 70.73 ProctGam 2.87 22 83.69 +2.26 -8.9 65.32 43.59 ProgsvCp .69e 27 66.28 +3.84 +17 .7 50.76 34.46 PrUShSP rs ... q 34.73 -.47 -15.4 30.24 11.82 PShtQQQ rs ... q 12.41 +.14 -42.3 8.01 5.51 ProspctCap .72 8 6.93 +.03 +2.8 127 .14 92.05 Prudentl 3.60 10 98.80 +1.83 -14.1 54.50 45.05 PSEG 1.80 19 53.81 +2.49 +4.5 234.90 180.48 PubStrg 6.80 24 223.57 +8.84 +7 .0 35.21 24.86 PulteGrp .36 16 28.09 -.65 -15.5 7 .72 6.89 PMMI .44 q 7 .21 +.04 -2.7 13.77 7 .02 QEP Res .08 27 9.28 -.72 -3.0 69.28 48.56 Qualcom 2.48 dd 66.06 +1.24 +3.2 116.49 90.10 QstDiag 2.00 21 111.44 +2.91 +13.1 147 .79 83.26 RLauren 2.50f 20 135.41 -.97 +30.6 20.65 11.93 RangeRs .08 16 14.86 -.84 -12.9 42.40 26.70 RavenInds .52 1 39.10 +.75 +13.8 102.17 74.14 RJamesFn .88f 19 91.43 +1.46 +2.7 39.73 27 .71 Rayonier 1.08 38 35.46 +1.38 +12.1 229.75 175.26 Raytheon 3.47 29 199.09 +2.74 +6.4 60.05 47 .25 RltyInco 2.53 33 58.85 +2.34 +3.2 17 .50 14.29 RedwdTr 1.20 12 16.37 +.33 +10.5 505.49 281.89 Regenrn ... 26 374.26 +5.48 -0.5 20.21 13.03 RegionsFn .56f 17 19.49 +.36 +12.8 97 .41 68.46 RelStlAl 2.00 19 88.58 +.54 +3.3 50.00 29.56 Replgn ... 95 49.52 +.25 +36.5 68.89 53.09 RestBrnds 1.80 20 61.55 -.53 +0.1 20.54 16.18 RetailOpp .78 57 19.33 +.39 -3.1 2.80 1.27 RiteAid ... 2 1.46 -.02 -25.9 210.72 155.81 RockwlAut 3.68 26 173.63 +.37 -11.6 139.63 121.46 RockColl 1.32 21 137 .51 +1.42 +1.4 184.00 105.60 Rogers ... 37 131.41 +1.73 -18.8 60.65 15.75 Roku n ... dd 56.07 -1.98 +8.3 312.38 227 .31 Roper 1.65 32 297 .88 +4.63 +15.0 87 .10 72.73 RoyalBk g 3.76 ... 78.74 +1.62 -3.6 135.65 101.20 RylCarb 2.40 15 115.72 +2.08 -3.0 76.99 55.88 RoyDShllB 3.76 99 65.21 -1.53 -4.5 73.86 54.27 RoyDShllA 3.76 96 63.19 -1.68 -5.3 90.26 65.65 Ryder 2.16f 19 77 .73 +1.69 -7 .7S-T-U 46.44 33.92 S&T Bcp 1.00 20 45.40 +.94 +14.0 62.22 33.61 SCANA .49m 9 38.50 +.48 -3.2 106.35 89.46 SLGreen 3.25 38 105.86 +2.05 +4.9 29.36 12.29 SM Energy .10 dd 27 .39 -.97 +24.0 265.93 215.73 SpdrDJIA 3.98e q 256.51 +3.21 +3.7 129.52 111.06 SpdrGold ... q 112.13 -2.56 -9.3 44.23 36.77 SpdrEuro50 1.18e q 37 .55 -.37 -7 .8 286.63 241.83 S&P500ETF 4.13e q 285.06 +1.90 +6.8 101.55 74.37 SpdrBiot s .44e q 93.99 -.96 +10.7 37 .35 35.26 SpdrLehHY 2.30 q 35.86 +.05 -2.3 66.04 49.31 SpdrS&P RB .74e q 63.41 +1.09 +7 .7 51.94 37 .72 SpdrRetl s .49e q 51.20 +.21 +13.3 45.45 28.96 SpdrOGEx .73e q 39.70 -2.01 +6.8 50.00 38.25 SabnR 2.34e 21 45.10 -.96 +1.1 87 .05 51.10 Saia Inc ... 37 77 .20 +.90 +9.1 20.00 16.75 StJoe ... 54 17 .75 -.30 -1.7 149.35 89.10 Salesforce ... cc 145.02 -.49 +41.9 20.62 13.72 SallyBty ... 9 14.70 +.35 -21.6 10.54 5.66 SJuanB .65e 12 5.87 -.08 -28.8 6.19 2.40 SanchezEn ... dd 2.45 -.45 -53.9 50.65 37 .43 Sanofi 1.58e ... 42.04 +.47 -2.2 80.35 61.02 Schlmbrg 2.00 38 62.83 -3.21 -6.8 36.35 32.11 SchwIntEq .71e q 32.75 -.16 -3.9 9.63 1.42 SearsHldgs ... dd 1.32 -.60 -63.3 10.72 5.50 Seaspan .50 13 8.90 +.42 +31.9 122.98 100.49 SempraEn 3.58 18 116.85 +2.41 +9.3 20.27 14.86 SenHous 1.56 12 18.98 +1.06 -0.9 450.83 326.68 Sherwin 3.44 34 443.39 +1.26 +8.1 15.98 12.85 ShipFin 1.40 15 14.65 -.10 -5.5 6.50 2.05 SibanyeG .14r ... 2.10 -.45 -56.8 179.45 145.78 SimonProp 8.00f 24 178.48 +6.10 +3.9 7 .70 5.17 SiriusXM .04 39 6.97 +.01 +30.0 117 .65 86.13 SkywksSol 1.52f 19 91.85 -1.24 -3.3 27 .69 19.49 SmartFn rs ... 21 24.31 -.25 +12.0 133.38 96.13 Smucker 3.40f 15 114.59 +4.61 -7 .8 21.22 10.50 SnapInc A n ... ... 11.89 -.42 -18.6 185.47 140.83 SnapOn 3.28 16 175.34 +5.16 +0.6 130.25 57 .12 SodaStrm ... 46 129.85 +3.57 +84.6 22.55 19.70 SolarCap 1.64 12 21.87 +.16 +8.2 57 .18 46.55 SonocoP 1.64f 23 55.57 +.26 +4.6 55.82 36.25 SonyCp ... ... 54.87 +.22 +22.1 42.97 38.63 SourcC 1.00 q 40.41 +.29 -0.9 36.41 25.96 SoJerInd s 1.12 29 33.21 +.46 +6.3 53.51 42.38 SouthnCo 2.40 52 46.97 +1.44 -2.3 66.99 49.76 SwstAirl .64 10 59.68 +.69 -8.8 6.72 3.42 SwstnEngy ... 6 5.14 -.42 -7 .9 8.55 4.81 Sprint ... 4 6.13 +.10 +4.1 75.45 24.22 Square n ... ... 72.90 +2.30 +110.3 64.17 53.47 SP Matls .98e q 58.43 -.25 -3.5 91.79 77 .82 SP HlthC 1.01e q 91.09 +1.46 +10.2 58.95 48.76 SP CnSt 1.28e q 55.02 +1.78 -3.3 114.07 87 .89 SP Consum 1.12e q 112.51 -.21 +14.0 79.42 61.80 SP Engy 2.04e q 72.61 -2.68 +0.5 30.33 23.79 SPDR Fncl .46e q 28.17 +.20 +0.9 80.96 66.95 SP Inds 1.12e q 76.28 +1.21 +0.8 74.24 56.67 SP Tech .78e q 73.15 +.12 +14.4 57 .23 47 .37 SP Util 1.55e q 54.52 +1.53 +3.5 176.62 130.56 StanBlkDk 2.64f 20 141.39 +2.15 -16.7 11.35 8.74 StarGas .47f 15 9.65 +.11 -10.2 61.94 47 .37 Starbucks s 1.44f 24 53.56 +2.05 -6.7 114.27 82.43 StateStr 1.68 14 84.96 +.97 -13.0 52.10 32.20 StlDynam .75 13 43.73 +.12 +1.4 4.04 .48 SteinMart s .30 dd 2.62 -.03 +125.9 179.84 137 .70 Stryker 1.88 29 169.98 +4.10 +9.8 27 .05 21.85 SubPpne 2.40 35 24.33 +.42 +0.5 102.22 80.12 SunCmts 2.84f cc 101.86 +3.38 +9.8 70.83 45.16 SunHydrl .36 42 47 .62 +.45 -26.4 74.05 51.96 SunTrst 2.00f 14 73.72 +1.77 +14.1 28.85 18.53 SupGpCos s .40f 17 19.06 -.26 -28.6 20.45 10.00 Switch n .03e ... 10.30 -3.77 -43.4 34.20 17 .81 Symantec lf .30 9 19.46 +.36 -30.6 40.59 28.33 Synchrony .84f 11 30.37 +.96 -21.3 57 .40 40.27 SynovusFn 1.00 18 50.58 +1.05 +5.5 75.33 50.05 Sysco 1.44 30 74.83 +6.35 +23.2 47 .63 25.60 TAL Educ s ... cc 31.12 -3.48 +4.7 57 .08 22.64 TC PpLn 2.60 10 32.86 -.78 -38.1 101.49 66.44 TJX 1.56 23 100.35 +.04 +31.2 7 .00 3.70 TahoeRes .24 ... 3.78 -.56 -21.1 46.57 35.35 TaiwSemi .73e 18 40.13 -.90 +1.2 55.50 38.70 Tapestry 1.35 32 51.41 +3.48 +16.2 83.19 53.90 Target 2.56f 15 83.04 +.97 +27 .3 66.61 44.78 Taubmn 2.62f 22 63.70 +1.07 -2.6 111.10 75.31 TechData h ... 28 85.62 +1.31 -12.6 73.25 27 .35 Teladoc n ... ... 73.95 +2.10 +112.2 65.59 41.64 Tenneco 1.00 7 43.26 +.46 -26.1 44.27 29.90 Teradata ... 25 40.59 -.04 +5.5 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 305.50 -49.99 -1.9 25.14 10.85 TevaPhrm .73e 11 24.22 +1.74 +27 .8 120.75 79.60 TexInst 2.48 28 109.64 -.45 +5.0 70.86 44.29 TexRdhse 1.00 30 66.10 +2.90 +25.5 26.50 13.50 Textainer .96 dd 14.25 +.20 -33.7 69.36 47 .24 Textron .08 36 66.65 +.90 +17 .8 236.29 172.15 ThermoFis .68 29 230.00 -1.42 +21.1 20.00 7 .92 3D Sys ... dd 19.04 -.84 +120.4 259.77 190.57 3M Co 5.44 28 204.77 +2.81 -13.0 141.64 86.15 Tiffany 2.20 38 128.56 -5.78 +23.7 55.65 41.85 Timken 1.12 19 47 .70 -.50 -3.0 93.60 74.48 Torchmark .64 7 88.18 +1.57 -2.8 75.46 50.14 TorDBk gs 2.68 ... 60.30 +1.33 +2.9 65.69 49.75 Total SA 2.71e ... 60.09 -1.73 +8.7 140.99 111.29 Toyota ... ... 123.28 -.95 -3.1 14.34 7 .20 Transocn ... dd 10.76 -1.80 +0.7 150.55 113.76 Travelers 3.08f 17 130.42 +1.55 -3.8 28.32 22.63 TriContl 1.02e q 27 .67 +.31 +2.7 52.95 48.56 TriCntl pf 2.50 ... 51.52 ... +2.2 60.15 31.52 TriNetGrp ... 38 58.34 +1.66 +31.6 39.19 27 .88 Trinity .52 8 36.78 -1.05 -1.8 29.55 19.30 TrueBlue ... 18 28.75 +.05 +4.5 9.70 7 .51 TrstNY .26 17 9.25 ... +0.5 66.26 32.86 Tuppwre 2.72 dd 33.46 -.55 -46.6 3.59 2.18 TurqHillRs ... 21 2.35 -.13 -31.5 50.15 24.81 21stCFoxA .36 21 45.38 -.10 +31.4 47 .79 15.77 Twitter ... dd 32.73 +.72 +36.3 98.58 46.50 2U ... dd 79.06 +6.88 +22.6 40.33 32.88 UDR 1.29 25 39.83 +1.24 +3.4 55.39 42.51 UGI Corp 1.04 12 55.47 +1.18 +18.1 34.59 13.12 UltraClean ... 6 13.68 -.24 -40.8 24.70 11.40 UndrArm s ... 35 20.49 -.14 +42.0 193.05 135.95 UniFirst .45f 24 185.05 -1.00 +12.2 61.62 51.56 UnilevNV 1.43e ... 56.72 +.73 +0.7 151.50 102.87 UnionPac 3.20f 10 149.46 +.62 +11.5 28.68 15.29 Unit ... 14 26.32 +.29 +19.6 135.53 101.45 UPS B 3.64 21 121.80 +3.44 +2.2 190.74 106.52 UtdRentals ... 8 150.51 +1.92 -12.4 58.50 48.49 US Bancrp 1.20 14 53.29 +.19 -0.5 15.25 9.34 US OilFd ... q 13.69 -.39 +14.0 47 .64 23.16 USSteel .20 17 30.07 +.10 -14.5 139.24 109.10 UtdTech 2.80 23 134.44 +2.04 +5.4 264.30 186.00 UtdhlthGp 3.60 23 262.33 +1.97 +19.0 23.42 13.81 UnitGrp 2.40 51 19.97 +1.17 +12.3 71.60 45.95 UnvslCp 3.00f 8 59.70 +3.50 +13.7 58.73 34.57 UnumGrp 1.04f 1 36.00 +.82 -34.4 2.00 .96 UraniumEn ... dd 1.61 -.10 -9.0V-W-X-Y-Z 97 .00 61.56 VF Corp 1.84 48 91.63 -4.66 +23.8 15.24 9.53 Vale SA .29e 13 13.00 -.39 +6.3 13.38 10.61 VlyNBcp .44 21 11.95 +.26 +6.5 25.58 18.15 VanEGold .06e q 18.72 -1.84 -19.4 24.33 19.47 VnEkRus .01e q 19.84 +.26 -6.5 19.91 16.27 VanE EMBd .98 q 16.45 -.11 -13.3 114.55 84.48 VnEkSemi .58e q 102.83 -2.80 +5.1 29.87 21.70 VEckOilSvc .47e q 24.02 -1.46 -7 .8 37 .76 26.78 VanE JrGld ... q 27 .49 -3.11 -19.5 108.99 91.60 VangDivAp 1.82e q 108.02 +1.86 +5.9 78.12 68.16 VangTotW 1.53e q 78.12 ... +5.2 50.99 40.33 VangEmg 1.10e q 41.34 -1.02 -10.0 63.60 54.26 VangEur 1.71e q 55.33 -.52 -6.5 47 .89 41.57 VangFTSE 1.10e q 42.38 -.23 -5.5 71.74 58.00 Vectren 1.80 28 71.50 +.13 +10.0 69.92 46.55 Ventas 3.16 17 59.67 +2.71 -0.6 8.75 6.52 Vereit .55 cc 7 .96 +.41 +2.2 23.14 14.90 VeriFone ... 32 23.03 +.02 +30.0 159.11 97 .38 Verisign ... 39 150.75 -2.17 +31.7 54.77 43.97 VerizonCm 2.36 7 54.79 +2.32 +3.5 61.85 49.20 ViadCorp .40 30 60.75 +1.40 +9.7 11.18 8.34 Viavi ... 32 11.03 +.42 +26.2 19.14 7 .07 Vipshop ... 6 7 .15 -1.99 -39.0 143.14 100.75 Visa s .84 47 141.33 +1.81 +24.0 26.50 16.65 VishayInt .34f dd 22.55 -.65 +8.7 24.81 17 .07 VistraEn n ... ... 22.42 -.36 +22.4 165.00 95.11 VMware ... 40 150.88 -2.33 +20.4 32.75 22.47 Vodafone 1.82e ... 22.78 -.92 -28.6 141.20 108.17 VulcanM 1.12 23 110.34 -.17 -14.0 169.55 103.80 WD 40 2.16 42 171.70 +6.35 +45.5 70.09 58.48 WEC Engy 2.21 22 68.26 +1.66 +2.8 72.41 59.23 WP Carey 4.06 18 66.28 +1.38 -3.8 19.78 9.38 WPX Engy ... dd 17 .63 -.71 +25.3 109.98 77 .50 WalMart 2.08f 23 97 .85 +7 .67 -0.9 83.89 59.07 WalgBoots 1.76f 15 69.99 +3.94 -3.6 31.65 11.22 WarrMet n .20 ... 23.18 -1.92 +17 .6 33.75 24.92 WREIT 1.20 31 31.76 +1.09 +2.1 91.15 75.09 WsteMInc 1.85 20 91.34 +1.40 +5.8 220.20 177 .58 Waters ... 28 187 .55 -2.44 -2.9 4.72 2.07 WeathfIntl ... dd 2.61 -.34 -37 .4 69.63 44.04 WebsterFn 1.32 22 67 .52 +.61 +20.2 105.73 40.93 WtWatch ... 49 70.34 -4.78 +58.9 33.83 25.67 WeinRlt 1.58 11 31.08 +1.06 -5.4 66.31 49.27 WellsFargo 1.72f 14 58.86 +.81 -3.0 75.58 49.58 Welltower 1.68e 15 66.70 +3.56 +4.6 18.59 13.57 Wendys Co .34 20 18.42 +.77 +12.2 12.10 11.20 WAstInfSc .38 q 11.43 -.10 -3.1 106.96 61.54 WDigital 2.00 7 64.63 -.16 -18.7 22.21 18.38 WstnUnion .76 10 18.91 +.07 -0.5 26.38 20.52 WestpacBk 1.52e ... 22.11 +.65 -9.3 71.55 52.78 WestRck 1.72 16 55.32 +.32 -12.5 38.39 30.95 Weyerhsr 1.28 31 35.65 +1.60 +1.1 190.73 122.20 Whrlpl 4.60f dd 127 .24 -.08 -24.5 33.67 24.00 WmsCos 1.36 12 30.47 -1.32 -0.1 37 .01 31.65 WT MCD s ... q 37 .08 +.40 +5.1 89.30 65.76 Woodward .57 29 80.10 -.02 +4.7 37 .01 19.79 WorldFuel .24 12 25.80 -.67 -8.3 85.93 20.62 WldW Ent .48 cc 79.49 +.13 +159.9 52.66 39.52 Worthgtn .92f 15 45.11 +.09 +2.4 203.63 126.78 Wynn 3.00 39 142.33 -5.44 -15.6 52.22 41.51 XcelEngy 1.52 21 48.29 +.76 +0.4 37 .42 23.52 Xerox rs 1.00 34 26.94 +.71 -7 .6 78.02 60.12 Xilinx 1.44 36 71.02 -.14 +5.3 17 .61 8.07 YRC Wwde ... dd 9.00 -.11 -37 .4 3.80 2.40 Yamana g .02 dd 2.70 -.33 -13.5 39.00 27 .45 YorkWater .67 29 30.65 +1.10 -9.6 88.07 72.61 YumBrnds 1.44 30 83.81 +.87 +2.7 22.67 12.84 ZTO Exp n ... ... 19.33 -1.80 +22.0 23.70 10.20 Zagg ... 16 15.35 +.45 -16.8 64.31 26.33 Zendesk ... dd 61.71 -1.19 +82.4 129.34 104.28 ZimmerBio .96 17 123.86 +1.29 +2.6 93.67 60.04 Zoetis .50 42 91.47 -.23 +27 .0 4.57 3.20 Zynga ... 62 3.72 -.10 -7 .0

PAGE 39

The Sun | Saturday, August 18, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers When "Star Trek's" Mr. Spock said, "Live long and prosper," he could have been telling 21st-century folks to start taking advantage of the longevity revolution that was sweeping over them „ one that promised a longer life than their grandparents could have imagined, but did not guarantee they would prosper, either in good health or overall quality of life. That, the logical Vulcan would have pointed out, depends on wise choices. But there are some basic guidelines that will keep your brain sharp, your muscles and bones strong, and your blood owing through open, exible veins so that you can thrive. As medical science defeats ever more diseases, even people who become seriously ill are living longer and longer. Yet in some countries (like our U.S. of A.) a corrupted food supply, sedentary lifestyle, the obesity and diabetes epidemics and a surge in deaths from illicit drug use, suicide and gun violence are shortening lives. Two competing forces are at work. In 1800, children had a 34 to 40 percent chance of dying before age 10 and some researchers say that if kids made it to age 20, they could expect to live only another 20 years. But by 1929, life expectancy for newborns had increased to 57.1 years, and by 2014 it hit 78.8 years. And the number of folks living to be 100 is skyrocketing. In 2016, the National Center for Health Statistics revealed that death rates in the U.S. rose for eight of the top 10 leading causes of death (heart disease, cancer, respiratory problems, unintentional injury, stroke, Alzheimer's disease, diabetes, inuenza/pneumonia, kidney disease and suicide). Life expectancy declined for the rst time in over 20 years. Thirty percent of American adults are obese, and obesity shortens your life by eight years, while heart disease reduces longevity for about 610,000 Americans annually. A recent study found 17 years post-heart attack, the survival rate for white men was just 8.3 percent (rst heart attack at age 66), while the rate for white women (rst heart attack at 70) was 6.7 percent; survival rates for African-American men and women were 5.4 percent and 5.8 percent, respectively! Eighty to 90 percent of chronic disease in the U.S. is preventable these days, so, the solution ... 1. Eat a plant-based diet „ and know when to get the nutrients you need. In addition to making sure you get up to nine servings of fresh fruits and veggies daily, think about when you need more UNPROCESSED carbs, including 100 percent whole grains (before you work out or heading into a test or intense job); when protein will best fuel your mind and body (post-exercise, to build muscle); and when you need hydration (all day „ and make it water, tea and black coee). Keep animal protein, if you eat it, as a side dish and no red or processed meats. 2. Move often. While it's essential to get 30-plus minutes of added physical activity daily and two to three strength-building workouts a week, it's as important to move as often as you can; take a break from sitting by any means possible. 3. Sleep well „ for seven to eight hours nightly in the dark. 4. Make time for friends, family and good works to calm your mind, lower your blood pressure and open your heart. 5. See your doctor regularly for recommended screenings (mammograms, colonoscopies, blood glucose checks, etc.). You'll spot potential problems that you can short-circuit. Then you'll live long and prosper!DEAR ABBY: My husband and I are proud parents of our rst child, a girl. Despite his excitement, her arrival has caused his childhood sexual abuse by his stepfather to resurface with more detail than he previously remembered. It has reached the point that if he isn't thinking about suicide, he's grilling me for reasons why I love him, which he doesn't believe. He recently told me he's afraid of holding our 4-month-old daughter or changing her diaper in case he does something abusive by mistake. Besides constant reassurances and encouragement, how can I help the man I love when he refuses the outside help denied to him as a child? „ Worried Wife In Mississippi DEAR WORRIED WIFE: It is extremely important that your husband get professional help NOW! What his stepfather did was not his fault. There are at least nine rape treatment centers throughout the state of Mississippi. Your husband needs to go to one before he does something to hurt himself. DEAR ABBY: I am a 20-year-old female college student who often comes home to sleep because it's close to my job, and it's my primary residence during the summer and holidays. I love my family very much, but I'm having a problem because my mother insists on sleeping in my bed with me while I'm there. My stepdad snores incredibly loudly, and he refuses to get help. Mom often can't sleep because of it. Sometimes he sleeps on the couch and she'll get a reprieve. However, several times a week, Mom will sleep in my bed. How can I get my personal space back? I would value some advice. „ Over It In Bualo DEAR OVER IT: Because your stepdad's snoring can't be heard from the couch, on nights when your mother needs to sleep in your bed, why don't YOU take the couch? That way all of you can get a good night's rest. Dear Heloise: Just a reminder: With TICK SEASON in full swing, check your pet thoroughly. I've found a tick on my dog's lip, and once on an eyelid. „ Lucille in Barrington, N.H. Great reminder, Lucille. Tick season runs through September. The deer tick is the biggest problem when it comes to ticks „ they can transmit Lyme disease. Make sure your pets are on ea and tick preventive medication, and talk with your veterinarian about other safety precautions. „ Heloise Dear Heloise: I've noticed over the years a few trends in pet names. Years ago, the trend was to name your pet after its physical characteristics. Then the vibe was to name your pal a traditional "people" name. I know both a Brian and a Susan of the four-legged variety! What's the new trend up and coming? „ A Reader in PittsburghFive steps on how to successfully "live long and prosper!" Daughter's birth triggers memories of abuse in dad A season for being tickedHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 40

Page 6 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018 ARIES (March 21-April 19). The price of a thing is not money. Money is only a representation of eort „ someones eort, though maybe not the person exchanging the money. Things are worth the life thats been exchanged for them. TAURUS (April 20-May 20). A visit is in the works. Having some time to prepare will give you an advantage. Of course, what happens in the moment is all that matters. But preparation relaxes you, and that makes said momentŽ all the more pleasurable. GEMINI (May 21-June 21). Being surprised or startled might be fun for some and a lot less fun for others. When it comes to control, people have varying needs. Life might startle you today „ not your favorite thing, but youll do something good with the rush. CANCER (June 22-July 22). Though you live in the midst of an ever-active crew, you could only describe this existence from a distance. Its why you owe yourself, and everyone, a vacation. LEO (July 23-Aug. 22). This existence is one of interpretation. One thing can mean many things, depending on whom you ask. The truth is often a soft blend of many dierent interpretations, which is why its important to stay open to ambiguity. VIRGO (Aug. 23-Sept. 22). There are things youre compelled to do. It feels as though providence is pushing you toward them in spite of rationality. What makes no sense and is costly and, by all objective opinion, rather dumb might actually be just the thing. LIBRA (Sept. 23-Oct. 23). It doesnt have to be an ocial party to be a party.Ž There will be quite a lot of details to tend to in the name of making a gathering memorable. Remember, a party is only as good as the people attending it. SCORPIO (Oct. 24-Nov. 21). Sometimes you have to be cruel to be kind, or so they say, although maybe its just a matter of being kind and truthful upfront instead of letting untruths linger, stagnate and become toxic. SAGITTARIUS (Nov. 22-Dec. 21). You wake up thinking about a thing then fall asleep thinking about it and then wake up again with it on your mind. Time to do something about that, as its taking up more room in your brain than is fair to the other things. CAPRICORN (Dec. 22-Jan. 19). Dont concern yourself with the comings and goings of other people. Concern yourself with your own happiness and most of that will, by extension, be settled. AQUARIUS (Jan. 20-Feb. 18). Theres almost nowhere you can go to air your opinions without oending or delighting someone. Take care in your choosing of condantes. The walls have ears. PISCES (Feb. 19-March 20). Its no fun to watch someone doing the thing they know they can do. The fun is in watching a person do the thing they think they cant do. Internal conicts are more real than external ones. TODAYS BIRTHDAY (Aug. 18). Its a power year. You will weave a mystery in November. Maybe you dont start out trying to do this, but it happens, and your life story gets very interesting with this bit. Professions of love happen in March and June. The nancial picture gets more to your liking in September, and a deal in January makes a dierence, too. Libra and Cancer adore you. Your lucky numbers are: 9, 50, 1, 27 and 14. 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 41

The Sun | Saturday, August 18, 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 42

Page 8 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018ODD NEWSWATERVILLE, Maine (AP) „ A Maine restaurant says news about the anger surrounding a change in its french fries has reached people all over the world. Bolleys Famous Franks co-owner Leslie Parsons tells the Kennebec Journal a newspaper in China wanted to try its fries and it received a call from people representing TV chef Rachael Ray. The Journal had reported the Waterville restaurant faced threats of violence when it changed from crinkle-cut to straightcut fries in June. Parsons says the change was a “nancial decision because crinkle-cut fries required special blades that needed to be bought monthly. She says many people felt as new owners they were changing tradition at Bolleys, which had served crinkle-cut fries since it opened in 1962. Parsons says despite the criticism 99.9 percentŽ of its customers are awesome.Ž Restaurant cites worldwide freakout over its french fries ALMANACToday is Saturday, Aug. 18 the 230th day of 2018. There are 135 days left in the year.Today in historyOn August 18, 1920 the 19th Amendment to the Constitution, guaranteeing all American womens right to vote, was ratified as Tennessee became the 36th state to approve it.On this dateIn 1587 Virginia Dare became the first child of English parents to be born in present-day America, on what is now Roanoke Island in North Carolina. (However, the Roanoke colony ended up mysteriously disappearing.) In 1894 Congress established the Bureau of Immigration. In 1914 President Woodrow Wilson issued his Proclamation of Neutrality, aimed at keeping the United States out of World War I. In 1954 during the Eisenhower administration, Assistant Secretary of Labor James Ernest Wilkins became the first black official to attend a meeting of the presidents Cabinet as he sat in for Labor Secretary James P. Mitchell. In 1963 James Meredith became the first black student to graduate from the University of Mississippi. In 1983 Hurricane Alicia slammed into the Texas coast, leaving 21 dead and causing more than a billion dollars worth of damage.Todays birthdays Former first lady Rosalynn Carter is 91. Olympic gold medal decathlete Rafer Johnson is 83. Actor-director Robert Redford is 82. Actor Henry G. Sanders is 76. Actor-comedian Martin Mull is 75. Rhythm-and-blues singer Sarah Dash (LaBelle) is 73. Rock musician Dennis Elliott is 68. Comedian Elayne Boosler is 66. Actor Denis Leary is 61. Actress Madeleine Stowe is 60. Actor Adam Storke is 56. Actor Craig Bierko is 54. Rapper Masta Killa (Wu-Tang Clan) is 49. Actor Christian Slater is 49. Actor Edward Norton is 49. Actor Malcolm-Jamal Warner is 48. Actress Kaitlin Olson is 43. Rock musician Dirk Lance is 42. Actor-comedian Andy Samberg (TV: Saturday Night LiveŽ) is 40. Actress Mika Boorem is 31. Actress Maia Mitchell is 25. Actress Parker McKenna Posey is 23.Bible verseFor God hath not given us a spirit of fear; but of power, and of love, and of a sound mind.Ž „ II Timothy 1:7 Be as quick to reject what is not of God as to receive what is from him. Fear is not from God; therefore, turn up your faith and turn your back on fear. Father, in Jesus name, we plead his precious blood over every tormenting fear that is dragging us down and holding us back from your best. We praise you. She shot back on Twitter Friday that she was the one who “nally got thru to the reality star in the White House with the realities ($21.6M) of parades/ events/demonstrations in Trump America (sad).Ž District of Columbia of“cials called the price-gouging charge by Trump patently false.Ž A city of“cial said the $21.6 million estimate of the costs the city would incur was their best stab at it,Ž since they did not know what the exact route would be or how long it would last. The of“cial, who wasnt authorized to discuss the matter publicly and spoke on condition of anonymity, said there had been little interaction with the Pentagon and few details provided. Trump decided he wanted a military parade in Washington after he attended Frances Bastille Day celebration in the center of Paris last year. Several months later Trump praised the French parade, saying, Were going to have to try and top it.Ž It was a demand that drew criticism not just from Trumps political opponents but some Republicans too. As the Pentagon began planning for the U.S. version, the cost became a politically charged issue „ as did the prospect of streets in the nations capital being churned up by tank treads. According to of“cials familiar with the unfolding events, senior Pentagon leaders were briefed Wednesday about the parade costs. But of“cials said the estimates were still preliminary and so were not submitted to Mattis or Gen. Joseph Dunford, chairman of the Joint Chiefs of Staff. The of“cials spoke on condition of anonymity to discuss private meetings and conversations. When details came out publicly Thursday, senior White House of“cials, including Chief of Staff John Kelly, were angry about the $92 million amount, which was more than triple early estimates of $10 million to $30 million by the White House budget director. Its not clear when Trump was told, but the order to cancel the parade came quickly and was made by the end of the work day. The Pentagon announced the decision just before 8 p.m. Throughout the day, multiple U.S. of“cials had con“rmed the $92 million estimate that was put together by the interagency parade planning group. And Pentagon of“cials did not push back or at any point suggest the reporting was wrong. Still, when asked about the price Thursday evening, Mattis excoriated the media and said he had seen no such estimate. Im not dignifying that number ($92 million) with a reply. I would discount that, and anybody who said (that number), Ill almost guarantee you one thing: They probably said, I need to stay anonymous. No kidding, because you look like an idiot. And No. 2, whoever wrote it needs to get better sources. Ill just leave it at that,Ž Mattis told reporters traveling with him.PARADEFROM PAGE 1they were ”eeing violence in their home countries in Central America and planned to seek asylum. The court is upholding the rights provided to all persons under the United States Constitution, rights that are particularly important to minor children seeking refuge through asylum,Ž Sabraw wrote. In late June, Sabraw ordered that children under 5 be rejoined with their parents in 14 days and children 5 and older be rejoined in 30 days. The order came days after President Donald Trump, amid public outrage about children being taken from their parents, halted the zero-toleranceŽ policy implemented in the spring that split up families at the border. As of Thursday, the government had reuni“ed 2,089 children with their parents or others, including sponsors. Nearly 600 were still separated.ASYLUMFROM PAGE 1 incidents in the Sunshine State often spreads across the internet faster than a startled palmetto bug in the middle of the night. It does not on most days refer to those men and women who have sought public of“ce. (Although the record must re”ect some notable incidents over the years including a “st “ght in the Florida House, a parking lot brawl instigated by insults hurled on the radio, and a county commissioner who ”ed the country amid a tangled tale involving drugs and a stolen car.) But consider these recent events: A city commission candidate on Floridas east coast told The Daytona Beach NewsJournal on Wednesday that his Facebook account was hacked and that the hacker put up an ad attacking his opponent for passing on genetically defective breast milk. Melissa Howard, a candidate for the Florida Legislature, dropped out of her race this week after it was revealed that she had falsely claimed to have a college degree and posted a purported copy of her diploma online. Howard had previously posted a photo of herself with what looked like a Miami University diploma. But the Ohio university later sent reporters a statement saying she attended the school, but never graduated. The Miami Herald reported that the mayor of Hallandale Beach in south Florida on Monday accused a city commissioner of making a living from sphincter bleachingŽ after she questioned whether he made a living at all. Mayor Keith London was appointed to his job earlier this year after the previous mayor was arrested and charged with accepting illegal Russian campaign donations. The Herald acknowledged it wasnt clear what London meant. Commissioner Anabelle Lima-Taubs mother does own a spa that sells skin-bleaching cream but she told the paper she doesnt work there. One veteran political observer in Florida isnt convinced that Floridians are witnessing a new trend. Instead Steve Schale, a Democratic strategist, contends the rise of social media has made it more likely that such incidents get attention. I dont think its any more or less crazy,Ž Schale said. I think its more out there. ... For democracy to be representative, the public space is going to have its share of people who are nuts.Ž OK, America, you have been warned.FLORIDAFROM PAGE 1By DARLENE SUPERVILLEASSOCIATED PRESSWASHINGTON „ Its not just audiotapes. Omarosa Manigault Newman has a stash of video, emails, text messages and other documentation supporting the claims in her tell-all book about her time in the Trump White House, a person with direct knowledge of the records told The Associated Press Friday. Manigault Newman has made clear that she plans to continue selectively releasing the pieces of evidence if President Donald Trump and his associates continue to attack her credibility and challenge the claims in her book, Unhinged.Ž Shes already dribbled out audio recordings of conversations, and video clips, texts or email could follow, according to the person who described what Manigault Newman has called a multimedia treasure trove.Ž The person was not authorized to discuss the issue publicly and asked for anonymity. I will not be silenced. I will not be intimidated. Im not going to be bullied by Donald Trump,Ž the former Trump aide told The Associated Press this week as she seemed to dismiss a threat from Trumps campaign. She spoke to the AP hours after Trumps campaign announced it was “ling an arbitration action against her alleging shed violated a signed agreement with the campaign that prohibits her from disclosing con“dential information. She told PBS in a separate interview this week: I have a signi“cant amount, in fact, a treasure trove, of multimedia backup for everything thats not only in Unhinged,Ž but everything that I assert about Donald Trump.Ž Manigault Newman claims Trump of“cials offered her a job on the campaign as a way of silencing her, after she was “red from the White House. Shes accused Trump of being racist and suffering from a mental decline. The White House has countered by branding Manigault Newman as a disgruntled former staffer with credibility issues who is now trying to pro“t from a book based on false attacks against an individual she has called a mentor and has admired for more than a decade. Trump has also lashed out at Manigault Newman, calling her a lowlife,Ž wacky and derangedŽ and a dog.Ž Simon & Schuster this week also dismissed threatened legal action from Trumps campaign. A campaign attorney told Simon & Schuster in a letter that UnhingedŽ violated Manigault Newmans con“dentiality agreement, but the publisher responded that it was acting well withinŽ its rights. UnhingedŽ has spent the past few days at No. 2 on Amazon.coms best-seller list, trailing only Rachel Hollis lifestyle book Girl, Wash Your Face.ŽSource: Its not just audio, Omarosa has video AP PHOTOTelevision personality and former White House staer Omarosa Manigault Newman listens during an interview with The Associated Press, Tuesday, in New York. By JILL COLVIN and CATHERINE LUCEYASSOCIATED PRESSWASHINGTON „ President Donald Trump said Friday that he suspects hell very quicklyŽ revoke the security clearance for a Justice Department of“cial whose wife worked for the “rm involved in producing a dossier on Trumps ties to Russia. Signaling that his efforts to target clearances over his frustration with the Russia investigation were not over, Trump tweeted that it was a disgraceŽ for Bruce Ohr to be in the Justice Department. His comments came two days after he yanked the security clearance of former CIA Director John Brennan, saying he had to do somethingŽ about the riggedŽ federal probe of Russian election interference. Critics have cast it as an act of political vengeance. Ohr has come under Republican scrutiny for his contacts to Glenn Simpson, co-founder of Fusion GPS. The opposition research “rm hired former British spy Christopher Steele during the 2016 presidential campaign to compile the dossier on Trump and his Russia ties. Ohrs wife, Nellie, worked for Fusion GPS during the campaign „ something Trump has tweeted about to highlight his assertions of political bias behind the Russia investigation. Former U.S. security of“cials on Thursday issued scathing rebukes to Trump for moving against Brennan. Trumps admission that he acted out of frustration with the Russia probe underscored his willingness to use his executive power to “ght back against an investigation he sees as a threat to his presidency. Legal experts said the dispute may add to the evidence being reviewed by special counsel Robert Mueller. In an opinion piece in The New York Times, Brennan said Trumps decision, announced Wednesday, to deny him access to classi“ed information was a desperate attempt to end Muellers investigation. Brennan, who served under President Barack Obama and has become a vocal Trump critic, called Trumps claims that he did not collude with Russia hogwash.Ž The only question remaining is whether the collusion amounts to a constituted criminally liable conspiracy,Ž Brennan wrote. Later Thursday, the retired Navy admiral who oversaw the raid that killed Osama bin Laden called Trumps moves McCarthy-era tactics.Ž Writing in The Washington Post, William H. McRaven said he would consider it an honorŽ if Trump would revoke his clearance, as well. Through your actions, you have embarrassed us in the eyes of our children, humiliated us on the world stage and, worst of all, divided us as a nation,Ž McRaven wrote. That was followed late Thursday by a joint letter from 15 former senior intelligence of“cials calling Trumps action ill-considered and unprecedented.Ž They said it has nothing to do with who should and should not hold security clearances „ and everything to do with an attempt to sti”e free speech.Ž Then on Friday, 60 former CIA of“cials issued their own statement, joining a chorus of opposition from the intelligence community to Trumps decisions to threaten to or actually pull clearances. They said former government of“cials have a right to express unclassi“ed views on national security issues without fear of being punished for doing so. They said they did not necessarily concur with all the opinions expressed by Brennan, or the way in which he expressed them. But they said they believe the country will be weakened if there is a political litmus test applied before seasoned experts are allowed to share their views.ŽTrump warns hell revoke clearance of Justice Dept official AP PHOTOPresident Donald Trump speaks to members of the media before boarding Marine One on the South Lawn of the White House, Friday.FROM PAGE ONE

PAGE 43

No contract yet for BryantFree agent receiver Dez Bryant left Cleveland without a contract, but conversations continueŽ between the sides. See page 3INDEX | Lottery 2 | Golf 3 | Pro baseball 2,4 | Scoreboard 5 | Auto racing 3 | NFL 3 HIGH SCHOOL FOOTBALL SCOREBOARDMARINER 13 CHARLOTTE 52 Front PORT CHARLOTTE 16 HARDEE 20 Front BISHOP VEROT 9 LEMON BAY 7 Front ISLAND COAST 20 NORTH PORT 17 Front PLANT 25 VENICE 25 Page 6 DESOTO COUNTY 20 CARDINAL MOONEY 30 Page 6SPORTSSaturday, August 18, 2018 www.yoursun.com | www.facebook.com/SuncoastSports | @SunCoastSports By JACOB HOAGSTAFF WRITERThere was little excitement for nearly two full quarters in Fridays Kickoff Classic matchup between Port Charlotte and Hardee high schools. That was until a 50-second stretch in the fourth quarter that saw four plays for 210 yards and three scores between the two squads. The sudden offensive surge ended with Hardee getting a 20-16 edge that they would hold for the preseason win. We chose to play a good football team, we didnt play a soft team,Ž Port Charlotte coach Jordan Ingman said. We gave them a bunch of points. Our kids played with an incredible effort, you just cant spot a good football team 21 points.Ž After a stagnant third quarter with the Pirates holding a 10-6 lead, Hardee broke free “rst with a 61-yard touchdown run by senior Randy McLeod, his “rst of two scores. On the ensuing play, Port Charlotte threw a not-yet-seen wrinkle into the offense that retook the lead. Down 13-10, sophomore quarterback Logan Rogers ”icked the ball to a sweeping Marc JeanLouis who then reared back and threw deep to a wide open Tyler Perry for a 72-yard strike. After a celebration penalty, Port Charlotte kicker Derek McCormick missed an extended PAT putting the Pirates up three. Two plays later, Hardees McLeod sliced through the Pirate defense yet again, this time taking a screen pass from senior James Person for 77 yards and the go-ahead score. McLeod “nished with 147 total yards and two scores. Port Charlotte had one last ditch effort to keep the game alive on a 4th-and-3 with 1:52 left in the game, but senior Tyler Perry couldnt pull in the throw on a slant. You cant say enough about the defense,Ž Ingman said. A lot of (the) time when that kind of thing happens, you hear kids try to blame each other. Our kids didnt do that one time. They came up with big stops down there and played incredible tonight. We just need to help them out offensively.Ž It was an up-and-down game for the Pirates. They started the game with two fumbles and three incompletions, on their “rst “ve plays, and twice set up the Wildcats inside the 10-yard line, though they only ceded six points. In the third quarter, Perry caught a deep pass from Rogers, which looked to get the Pirates inside the three yard line, but a Wildcat defender ripped the ball out and recovered it for the touchback. Despite his two blunders, Perry “nished with four catches for 151 yards and a touchdown. Rogers “nished 7 for 21 for 114 yards with two fumbles and an interception and junior running back Anthony Ferrentino had 69 yards and a touchdown on 13 carries. On defense, junior Devin Hunter and senior Christian Clark each had a sack. Sophomore defensive back Solomon Luther had an interception.HARDEE 20, PORT CHARLOTTE 16Port Charlotte 0 10 0 6 „ 16 Hardee 6 0 0 14 „ 20 H „ Duarte 32 eld goal H „ Duarte 23 eld goal P „ Ferrentino 5 run (McCormick kick) P „ McCormick 37 eld goal H „ McLeod 61 run (Duarte kick) P „ Jean-Louis to Perry 72 pass (PAT no good) H „ Person to McLeod 77 pass (Duarte kick) PREP FOOTBALL: Bishop Verot 9, Lemon Bay 7 PREP FOOTBALL: Hardee 20, Port Charlotte 16 PREP FOOTBALL: Island Coast 20, North Port 17By STEPHEN MCKAYSUN CORRESPONDENTPregame lightning, more than two dozen penalties, and numerous stoppages for cramped up players conspired to turn North Ports Preseason Classic into a three-hour struggle. Unfortunately for the Bobcats, they ended up on the short end of the scoreboard in a 20-17 “nal against the Island Coast Gators of District 6A-10. Last season North Port defeated the Gators in the preseason. With a large crowd on hand, North Port was often able to move the ball, only to be stopped by penalties. By the time the “nal gun sounded, the Bobcats had piled up 20 penalties with 11 in the opening half. We made too many mistakes to win a football game, its as simple as that,Ž said Bobcats head coach Brian Hatler. You have to give Island Coast credit, they capitalized on our mistakes. We have to put this behind us and learn from it. Next week it counts and we have lots of work to do before then.Ž The game was a scoreless tie throughout most of the “rst half before the Bobcats Nick Gursinski “nally broke the ice with 5-yard run with 1:32 left in the half. The 7-0 lead didnt last long, however, as the Gators responded just 1:03 later on a 12-yard run by Jason Joseph. The Cats went into the locker room with a 7-6 edge after Island Coast missed the conversion. Joseph “nished his night with 104 yards on just eight carries. Joseph PREP FOOTBALL: Charlotte 52, Mariner 13By JUSTIN RAFFONESUN CORRESPONDENTIn an opening game pitting two schools heading in opposite directions, it didnt take long for the expected outcome to fall into place. The Charlotte Tarpons played host to the Mariner Tritons in a rematch of last seasons Classic and showed just how far theyve come in a years time. After a 38-23 victory by the Tarpons last year, they wasted no time showing off the talent differential this time around. Early on, Charlotte showed Mariner, and everybody in attendance, tonight wouldnt be close for very long. The game didnt lack excitement or big plays, most however, belonged to the Tarpons „ as the Tritons beat themselves as much as the Tarpons beat them. Charlotte scored early and often on its way to a 52-13 victory, which was all but over after the 1st quarter. The “rst play from scrimmage for Charlotte saw senior quarterback Alex Muse “nd junior wide receiver Malakai Menzer for a “rst down, on one of the few passes thrown by either team on the night. The very next play started the scoring for the Tarpons as Jayden Grant, the senior fullback ran down the left sideline for a 55-yard touchdown with 11:23 left in the “rst quarter. Coach Binky Waldrop attributed a lot of the success the Tarpons had to the experience on the offensive line, that has “ve seniors this season. Theyre big and strong Pirates leave points on the field in lossBy CHUCK BALLAROSUN CORRESPONDENTENGLEWOOD „ Had it been a regular season game, Lemon Bay High School football coach Don Southwell would have taken a knee and walked off with the win. This being the Kickoff Classic, he decided to let his second-string offense run a few more plays with a minute left. Of course, there was a fumble. Bishop Verots Derrick Erickson recovered and returned it to the Manta Ray 5 with 50 seconds left, and the Lemon Bay defense, which stood on its head all night, “nally broke as Joslyn Mire scored a oneyard touchdown as time expired to give the Vikings a 9-7 victory Friday at Veterans Stadium. Southwell knew the game was a warm-up, so he made sure everyone had a chance to play. We wouldve had our starters in, and we wouldve taken a knee. It was our plan that in the fourth quarter everyone was going to play,Ž Southwell said. Every kid practiced, everyone was going to play. Thats what the Kickoff Classic is for.Ž Bishop Verots Jacob Azizi threw for 255 yards, which was able to survive four turnovers and numerous penalties to win. Lemon Bays defense held the Vikings, who had seven trips to the red zone, to nine points, while the offense was able to grind out decent yardage on the ground. Colby McCauley led all rushers with 53 yards on eight carries for Lemon Manta Rays lose in closing seconds SUN PHOTO BY TIM KERNMartell Yale gets a beautiful block from Colby McCauley to create running room.RAYS | 6Fourth quarter dooms Bobcats in Preseason Classic BOBCATS | 6Tarpons rout Tritons in the Classic CHRIS BLAKE CHRISTOPHER BLAKECharlottes Ashar Thomas (4) runs past Mariners Mack Koselke (8) for a big gain during the rst quarter of Friday nights preseason game at Charlotte High School.TARPONS | 6B adno=50539468 VALID THROUGH AUG. 31, 2018 VALID THROUGH AUG. 31, 2018 VALID THROUGH AUG. 31, 2018

PAGE 44

Page 2 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018 Florida Lotterywww.flalottery.com PICK 2Aug.17N .......................................8-6 Aug. 17D ......................................2-7 Aug. 16N ......................................7-0 Aug. 16D ......................................4-0 Aug. 15N ......................................0-6 Aug. 15D ......................................9-2 D-Day, N-Night PICK 3Aug. 17N ...................................6-1-2 Aug. 17D ...................................2-0-2 Aug. 16N ...................................5-9-4 Aug. 16D ...................................2-8-0 Aug. 15N ...................................7-2-0 Aug. 15D ...................................6-7-9 D-Day, N-Night PICK 4Aug. 17N ...............................6-7-8-2 Aug. 17D ...............................9-9-7-2 Aug. 16N ...............................5-5-9-0 Aug. 16D ...............................7-9-0-3 Aug 15N ................................9-4-1-8 Aug. 15D ...............................9-6-3-4 D-Day, N-Night PICK 5Aug. 17N ............................6-3-0-4-8 Aug. 17N ............................4-0-7-2-4 Aug. 16N ............................8-9-4-4-1 Aug. 16D ............................9-7-1-2-4 Aug. 15N ............................5-3-1-4-5 Aug. 15D ............................6-3-4-5-0 D-Day, N-Night FANTASY 5Aug. 17 .......................................Late Aug. 16 ....................14-16-24-28-33 Aug. 15 ............................2-4-5-7-20PAYOFF FOR AUG. 1615-digit winner ..............$187,582.86 224 4-digit winners ..............$135.00 7,373 3-digit winners .............$11.00 CASH FOR LIFEAug. 16 ......................9-25-28-29-48 Cash Ball ..........................................1 € € € Aug. 13 ........................7-9-17-39-58 Cash Ball ..........................................4PAYOFF FOR AUG. 160 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 2 4-5 CB ..................................$2,500 10 4-5 ........................................$500 LUCKY MONEYAug. 17 .......................................Late Lucky Ball ....................................Late € € € Aug. 14 ...........................7-12-15-43 Lucky Ball .........................................3PAYOFF FOR AUG. 140 4-of-4 LB ..........................$600,000 4 4-of-4 ..............................$1,172.50 29 3-of-4 LB ..........................$354.50 524 3-of-4 ...............................$57.50 LOTTOAug. 15 .................2-17-27-32-33-52 Aug. 11 ...................5-9-31-39-42-51PAYOFF FOR AUG. 150 6-digit winners ...............$4 million 10 5-digit winners .............$8,368.50 761 4-digit winners ................$72.00ESTIMATED JACKPOT $4.5 million POWERBALLAug. 15 ....................12-15-28-47-48 Powerball .......................................16 € € € Aug. 11 ......................5-43-56-62-68 Powerball .........................................4PAYOFF FOR AUG. 150 5-5 + PB .......................$40 Million 0 5-5 ..................................$1 Million 1 4-5 + PB ............................$50,000 20 4-5 ........................................$100ESTIMATED JACKPOT $50 million MEGA MILLIONSAug. 17 .......................................Late Powerball ....................................Late € € € Aug. 14 ....................11-26-44-45-46 Mega Ball .......................................11PAYOFF FOR AUG. 140 5 of 5 + MB ...................$75 Million 0 5 of 5 ...............................$1 Million 2 4 of 5 + MB ........................$10,000 15 4 of 5 .....................................$500ESTIMATED JACKPOT $88 million CONTACT USBenjamin Baugh € 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 AUTO RACING1:30 p.m. NBCSN „ IndyCar, ABC Supply 500, qualifying, at Long Pond, Pa. 6:30 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Bass Pro Shops NRA Night Race, at Bristol, Tenn.BASEBALL1 p.m. ESPN „ Little League World Series, elimination game, Guayama (Puerto Rico) vs. Gold Coast (Australia), at Williamsport, Pa. ESPNU „ American Legion World Series, Michigan vs. Nevada, at Shelby, N.C. 3 p.m. ABC „ Little League World Series, elimination game, Des Moines (Iowa) vs. Coventry (R.I.), at Williamsport, Pa. 4 p.m. ESPNU „ American Legion World Series, Idaho vs. North Carolina, at Shelby, N.C. 6 p.m. ESPN „ Little League World Series, elimination game, Barcelona (Spain)-Kawaguchi (Japan) loser vs. Arraijan (Panama)-Surrey (British Columbia) loser, at Williamsport, Pa. 7:30 p.m. ESPNU „ American Legion World Series, Louisiana vs. Iowa, at Shelby, N.C. 8 p.m. ESPN „ Little League World Series, Grosse Pointe Woods (Mich.)-Coeur dAlene (Idaho) loser vs. Peachtree City (Ga.)-Honolulu loser, elimination game, at Williamsport, Pa.BOXING10 p.m. ESPN „ Bryant Jennings vs. Alexander Dimitrenko, heavyweights, at Atlantic City, N.J.CFL FOOTBALL9 p.m. ESPN2 „ Montreal at EdmontonGOLF7 a.m. GOLF „ European PGA Tour, Nordea Masters, third round, at Gothenburg, Sweden Noon FOX „ USGA, U.S. Amateur Championship, seminal matches, at Pebble Beach, Calif. 1 p.m. GOLF „ PGA Tour, Wyndham Championship, third round, at Greensboro, N.C. 3 p.m. CBS „ PGA Tour, Wyndham Championship, third round, at Greensboro, N.C. GOLF „ Champions Tour, Dicks Sporting Goods Open, second round, at Endicott, N.Y. 5 p.m. GOLF „ LPGA Tour, Indy Women in Tech Championship, third round, at Indianapolis 7 p.m. GOLF „ Web.com Tour, WinCo Foods Portland Open, third round, at North Plains, Ore.GYMNASTICS4:30 p.m. NBC „ U.S. Championships, mens competition, at BostonHORSE RACING2 p.m. FS2 „ Saratoga Live, Alabama & Lake Placid Stakes, at Saratoga Springs, N.Y.MLB BASEBALL1 p.m. MLB „ Toronto at N.Y. Yankees 4 p.m. FS1 „ Baltimore at Cleveland 7 p.m. FS1 „ Milwaukee at St. Louis 10 p.m. MLB „ Regional coverage, L.A. Dodgers at Seattle OR Arizona at San Diego (joined in progress)MOTOR SPORTS3 p.m. NBCSN „ AMA, Lucas Oil Pro Motocross Series, Budds Creek National, at Mechanicsville, Md.NFL FOOTBALL1 p.m. NFLN „ Preseason, Jacksonville at Minnesota 4 p.m. NFLN „ Preseason, Oakland at L.A. Rams 7 p.m. NFLN „ Preseason, Cincinnati at Dallas 10 p.m. NFLN „ Preseason, Seattle at L.A. ChargersSOCCER7:30 a.m. NBCSN „ Premier League, Cardi City vs. Newcastle United 10 a.m. NBCSN „ Premier League, Tottenham vs. Fulham 12:30 p.m. NBC „ Premier League, Chelsea vs. Arsenal 4 p.m. ESPN „ MLS, L.A. Galaxy at Seattle 10 p.m. FS2 „ Liga MX, Primera Division, Monterrey vs. UNAM 10:30 p.m. ESPNEWS „ NWSL, Chicago at PortlandTENNISNoon ESPN2 „ ATP World Tour, WTA Tour & U.S. Open Series, Western & Southern Open, mens & womens seminals, at Cincinnati 7 p.m. ESPN2 „ ATP World Tour & U.S. Open Series, Western & Southern Open, mens seminal, at CincinnatiTRACK & FIELD3 p.m. NBC „ IAAF Diamond League, Muller Grand Prix Birmingham, at Birmingham, England (same-day tape)WNBA BASKETBALL4 p.m. NBA „ Chicago at Indiana SPORTS ON TVCOLUMBUS, Ohio (AP) „ Ohio State says fact“nders investigating coach Urban Meyers handling of domestic abuse allegations against a former assistant will deliver a report to university leaders sometime next week. The school announced Friday that the investigation will wrap up on Sunday as planned, and a report will be delivered to the six-person group appointed by trustees to coordinate the probe. The report will then be shared with trustees in a still-unscheduled executive meeting next week. Meyer has been on paid leave since Aug. 1, when Ohio State began investigating the superstar coachs handling of 2015 abuse allegations leveled by the ex-wife of former receivers coach Zach Smith. Smith, the grandson of former Ohio State coach and Meyer mentor Earle Bruce, was dismissed July 23 after Courtney Smith was granted a domestic-protection order. COLLEGE FOOTBALL: Ohio State UniversityInvestigators to give Ohio State report on Meyer next week AP PHOTOThis July 24 photo shows Ohio State head coach Urban Meyer speaking at the Big Ten Conference Media Days in Chicago. HORSE RACING: Breeders CupLEXINGTON, Ky. (AP) „ The Breeders Cup has chosen Santa Anita, Keeneland and Del Mar to host its World Championships from 2019-2021 respectively, continuing its recent venue rotation between California and Kentucky tracks. Santa Anita will host the season-ending event for a record 10th time in Nov. 1-2, 2019. Kentuckybased Keeneland (Nov. 6-7, 2020) and Del Mar (Nov. 5-6, 2021) will present the races for the second time each after debuting as venues in 2015 and 2017 respectively. Breeders Cup president and CEO Craig Fravel noted those tracks success with the event in a release on Friday and added we look forward to building upon past triumphs.Ž Louisvilles Churchill Downs will host races on Nov. 2-3. The last Breeders Cup held outside California and Kentucky was at New Jerseys Monmouth Park in 2007.Santa Anita, Keeneland, Del Mar are Breeders Cup sites BASEBALL: Stone Crabs 5, Cardinals 4STAFF REPORTSA less than stellar inning from Palm Beach Cardinals hurlers, proved to be their undoing, allowing the Stone Crabs to steal a 5-4 victory Friday evening at the Charlotte Sports Park. The Cardinals opened up a 4-1 lead through the “rst three innings. Charlotte scored their “rst run in the 2nd inning, with Kevin Padlo doubling to right, plating catcher Rene Pinto. However, the 5th inning would transform the complexion of the contest as Cardinal hurlers had dif“culty in “nding the strike zone, issuing a series of bases on balls with the bases loaded. Walks to Vidal Brujan, Joe McCarthy and Jake Fraley, would plate Kevin Padlo, Miles Mastrobuoni and Jermaine Palacios. The eventual winning run would come on a Rene Pinto sacri“ce ”y to left Field. Vidal Brujan paced Charlotte with two hits, and stole his sixth base. Tampa Rays pitcher Vidal Nuno, on a rehab assignment, started for the Stone Crabs, working 1.2 innings, allowing “ve hits and three runs, while fanning one batter. Josh Fleming raised his record to 2-2, with a strong pitching performance, going 7.1 innings, allowing two hits and one run, while striking out seven.Stone Crabs walk past Cardinals BASEBALL: Red Sox 7, Rays 3By DOUG ALDENASSOCIATED PRESSBOSTON „ Xander Bogaerts hit a two-run triple and added a pair of doubles, and the Boston Red Sox scored seven straight runs after allowing three in the “rst to beat the Tampa Bay Rays 7-3 on Friday night. Jackie Bradley Jr. had two hits, including an RBI double in the sixth, and the Red Sox improved on the best record in the majors with their 87th victory. Brian Johnson recovered after getting roughed up in the “rst with three runs on four hits and a walk. Johnson (4-3) didnt allow another run and pitched 5 2/3 innings before leaving after Joey Wendles two-out double in the sixth „ Tampa Bays “rst hit since the “rst inning. Wendle drove in two runs with a double in the “rst and Carlos Gomez had an RBI single for the Rays. Yonny Chirinos (1-5) took over for Ryne Stanek in the second inning and allowed “ve runs on nine hits over six innings. Bogaerts pulled Boston within 3-2 on a triple to center in the “rst, then led off the fourth with a double. Eduardo Nunez drove him in with a single to tie it at 3-all and the Red Sox added another run after Mookie Betts leadoff double in the “fth and a one-out single by Mitch Moreland. Mallex Smith had a pair of hits for the Rays and a made a great catch in the second on a sinking ball hit by Nunez, running it down in shallow right just before crashing hard into the wall with his left hip. Smith held on to the ball despite tumbling into the front row and remained in the game after a quick visit from the trainer. Bradley answered in the third for Boston when he ran down a long ”y near the wall and made a leaping catch just in front of the 379-foot mark for the second out. Johnson walked Pham with two outs in the “rst before Cron and Wendle hit consecutive doubles and Gomez singled to drive in Wendle for a 3-0 lead. Stanek allowed two runs on two hits in the “rst, his only inning after coming out of the bullpen in the eighth inning Thursday night in the Rays win at New York.Trainers roomRays: LHP Vidal Nuno (strained right hamstring) was scheduled to pitch two innings for Class A Charlotte on Friday night. Nuno has been on the DL since July 4. Red Sox: Activated Ian Kinsler (strained left hamstring) from the 10-day DL and started him at second. Placed 3B Rafael Devers on the 10-day DL with a strained left hamstring, retroactive to Thursday.Up nextRays: RHP Tyler Glasnow (1-2, 3.97 ERA) gets his fourth start for the Rays since arriving from Pittsburgh in the Chris Archer trade July 31. Red Sox: LHP David Price (12-6, 3.75) has allowed a total three runs over his last four starts, going 2-0 with two no-decisions.Bogaerts rallies Red Sox over Rays AP PHOTOBoston Red Soxs Xander Bogaerts hits a double during the seventh inning against the Tampa Bay Rays in Boston, Friday.

PAGE 45

The Sun | Saturday, August 18, 2018 www.yoursun.com E/N/C Page 3 GREENSBORO, N.C. (AP) „ Brandt Snedeker couldnt block out the buzz that surrounded his “rst-round 11-under 59 at the Wyndham Championship. He refocused just in time to reclaim the lead. Snedeker followed his historic opening score with a 67 on Friday to take a two-stroke lead into the weekend at the Wyndham Championship. A day after becoming the 10th player in PGA Tour history to break 60, Snedeker moved to 14-under 126 halfway through the “nal PGA Tour event before the playoffs. You hear people telling you every two seconds, Mr. 59, or saying how cool it was to watch it,Ž Snedeker said. So, yes, totally on your mind.Ž D.A. Points shot a 64 to reach 12 under „ one stroke ahead of C.T. Pan, who also had a 64. David Hearn, Peter Malnati, Keith Mitchell, Harris English, Brett Stegmaier and Sergio Garcia were 9 under. Snedeker, the 2012 FedEx Cup champion, won this tournament in 2007 before it moved across town to the par-70 Sedge“eld Country Club. He had the tours “rst 59 of the year during the “rst round. But it wasnt easy to follow a score like that. Of the nine previous players who have broken 60 on the tour, six had to play the next day and only one has shot better than 65 in that round: Justin Thomas, who had a 64 in the second round of last years Sony Open. You cant ignore it, you cant try to forget about it,Ž Snedeker said. Hardest thing is trying to get back into a rhythm. ... Now Im better equipped for the next time I shoot 59 and play the next day.Ž By the time Snedeker teed off Friday afternoon, that low score had held up for a one-stroke lead. It temporarily slipped away when he had three bogeys on the front nine. He reclaimed the lead late in his round with some nifty putting. He sank two putts longer than 30 feet, one for eagle on the par-5 15th and another for birdie on the par-4 16th, and wrapped up with the best two-round score at this tournament since Carl Petterssons 125 a decade ago. When I “nally convinced myself to hit a few putts, they started going in,Ž Snedeker said. Over 72 holes, youre going to have stretches where balls dont go in the hole, youve got to be able to kind of overcome, be patient, wait for the long ones to fall, and luckily I made a couple coming down the stretch.ŽSnedeker follows 59 with 67, takes 2-shot lead at Wyndham AP PHOTOSKeith Mitchell follows his tee shot on the 8th hole during the second round of the Wyndham Championship golf tournament. C.T. Pan, of Taiwan, waves after making a birdie on the 18th hole during the second round of the Wyndham Championship golf tournament. Brandt Snedeker raises his arm after sinking an eagle putt on the 15th hole during the second round of the Wyndham Championship golf tournament. By MICHAEL MAROTAP SPORTS WRITERINDIANAPOLIS „ Sung Hyun Park shot a 9-under 63 on Friday for a share of the lead with Lizette Salas during the suspended second round of the Indy Women in Tech Championship. Salas, the first-round leader after a 62, had a 69 to match Park at 13 under at Brickyard Crossing. Danielle Kang and Nasa Hataoka were two shots back. Kang shot 68, and Haraoka 69. The saturated greens became even softer following overnight and afternoon rain. The storms forced a suspension of nearly four hours, with nearly half the “eld unable to “nish before dark. Angel Yin and Amy Yang were the top players unable to “nish, tied at 10 under with each having eight holes to play. Park has two majors and four overall victories in the last two years, winning the U.S. Womens Open and CP Womens Open last year and the Volunteers of America LPGA Texas Classic and KPMG Womens PGA Championship this season.Park, Salas share LPGA Tour lead in rainy Indy Lizette Salas watches her tee shot on the seventh hole during the second round. AP PHOTOSSung Hyun Park, of South Korea, hits to the sixth green during the second round. ENDICOTT, N.Y. (AP) „ Doug Garwood birdied the “nal three holes for an 8-under 64 and the “rst-round lead Friday in the Dicks Sporting Goods Open. The 55-year-old Garwood had nine birdies and a bogey, playing his “nal nine holes „ the front nine at En-Joie Golf Club „ in 6-under 31. Drove it well, hit the irons well, pitched well, putted well, thought well,Ž Garwood said. I got to a point I was just making birdies and I kind of lost track of how it was going,Ž Garwood said. Thats always a good thing.Ž He won the 2016 SAS Championship for his lone PGA Tour Champions title. I havent been playing great this year, but Ive been working hard on my game and things Ive been working on are paying off,Ž Garwood said. My golf, I take it a shot at a time, dont think about too far in advance because you really cant control, you know, the 13th hole tomorrow. Its just about the tee shot on No. 1.Ž Michael Bradley and Marco Dawson shot 65, Woody Austin and Clark Dennis followed at 66, and Bob Estes and Tom Gillis were at 67. It was a good day,Ž Bradley said. Ive traditionally not driven the ball well here and youve got to drive the ball good here to shoot a good score. I drove the ball well and made a few putts, so that was that.Ž Kenny Perry, the 3M Championship winner two weeks ago in Minnesota, had a 68. Bernard Langer and Miguel Angel Jimenez each shot 70. Langer won the 2014 tournament. Jimenez is coming off a victory at St. Andrews in the British Senior Open. Defending champion Scott McCarron had a 72. Kevin Sutherland also had a 72. He shot the only 59 in PGA Tour Champions history in the 2014 event. John Daly, the winner of the PGA Tours 1992 B.C. Open at En-Joie, opened with a 73.Doug Garwood shoots 64 to take Dicks Sporting Goods leadBy JENNA FRYERAP AUTO RACING WRITERBRISTOL, Tenn. „ Two more drivers are headed to the checkered ”ag of their NASCAR careers and the laps are winding down for a golden age of racing. Kasey Kahne and Elliott Sadler both said this will be their “nal season of racing full time as they become the latest two veterans to “nd they no longer want to be part of the traveling circus. Dale Earnhardt Jr., Jeff Gordon, Tony Stewart, Carl Edwards, Greg Bif”e and Danica Patrick have already given up their seats in stock cars to spend more time doing, well, everything theyve missed in life. Kahne and Sadler, who have a combined 1,589 starts at the NASCAR national level, want to spend more time with their kids and not spend 38 weekends a year at a track. They are part of a group of drivers that broke into NASCAR when the sport went mainstream and money poured in from corporations all over the world. If a driver could get a seat in the Cup Series and parlay it into a strong sponsorship deal, they virtually guaranteed themselves a lengthy career that earned them massive paydays, private planes, mansions, motorhomes and long-term “nancial security. I got to basically make a run and live in an awesome time in NASCAR,Ž said Kahne, who debuted in 2002 and has logged 15 years in the Cup Series. He has 18 career victories and, prior to 2016 when NASCAR stopped publishing winnings, Kahne had earned $71.4 million. Kahne grew up racing sprint cars but followed the path of Stewart, who paved the way for dirt racers to chase new money in NASCAR. Kahne at the end of last year lost his ride with Hendrick Motorsports and has been slogging along this year with single-car team Leavine Family Racing. He is 29th in the Cup standings with one top-10 “nish all 2 more NASCAR drivers stepping away from long scheduleseason, but is fresh off watching sprint car driver Brad Sweet drive a Kasey Kahne Racing entry to victory last weekend in the prestigious Knoxville (Iowa) Nationals. Five days after that win, Kahne announced he wants to spend more time with his young son and his sprint car team. I need to just back off a little bit,Ž Kahne said. My mind is always in racing. Its all Ive thought about for 25 years. Its all Ive wanted to do and “gure out how to get better as a driver, as a team, understanding the cars. That is all that has been on my mind. So, just back off of that a little bit I think will be really refreshing and be really good for me and my family, friends, things like that.Ž Sadler cited his two young children and their packed schedules as one of the reasons hell stop running full-time in the X“nity Series at the end of the season. He is currently second in the championship standings. By NATE ULRICHAKRON BEACON JOURNAL The Dez Bryant watch is ongoing. The free-agent wide receivers visit with the Browns concluded late Friday morning, but conversations between the two sides will continue, a person familiar with the situation said. The visit began early Thursday afternoon, and the encounter the Browns had with Bryant and his agent, Kim Miale, went well. As Bryant made the rounds Thursday at Browns headquarters in Berea, he brie”y appeared on their in-house radio show, Cleveland Browns Daily, to ”irt with the idea of joining the team. Im happy to be here, you know excited, you know just trying to work out some things,Ž Bryant said. Its a lovely place.Ž When CBD host Nathan Zegura told Bryant he would look good in brown and orange and reminded him he donned an orange uniform during his college days at Oklahoma State, Bryant said, Yeah, I did. Id still look good in the brown. Well see.Ž Zegura said on the air Friday if the Browns are going to reach a deal with Bryant, its not expected to happen until early next week partly because other teams are interested. Bryant, 29, made three Pro Bowls during his eight seasons with the Dallas Cowboys before being cut in April. From 2012-14, he compiled more than 1,200 receiving yards in three consecutive seasons. His best production since then came last season, when he caught 69 passes for 838 yards and six touchdowns. While the Browns wait on former All-Pro receiver Josh Gordon to return to them as he focuses on his health and treatment plan in Florida, theyre courting the biggest-name receiver on the open market. And several members of the Browns have publicly stated the case for signing Bryant since general manager John Dorsey revealed July 25 the team had discussed pursuing him.Bryant, Browns: Still no contract 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 Times

PAGE 46

Page 4 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018AMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 86 36 .705 „ „ 8-2 L-1 42-15 44-21 New York 75 46 .620 10 „ 6-4 L-2 42-20 33-26 Tampa Bay 62 59 .512 23 10 6-4 W-2 34-24 28-35 Toronto 55 66 .455 30 17 4-6 L-1 29-32 26-34 Baltimore 36 86 .295 50 36 2-8 L-2 21-40 15-46 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 70 51 .579 „ „ 8-2 W-6 38-23 32-28 Minnesota 57 63 .475 12 14 5-5 W-3 36-24 21-39 Detroit 50 72 .410 20 22 3-7 L-3 32-30 18-42 Chicago 44 76 .367 25 27 4-6 W-2 22-38 22-38 Kansas City 37 84 .306 33 35 3-7 W-1 18-44 19-40 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 74 47 .612 „ „ 4-6 W-1 33-29 41-18 Oakland 72 49 .595 2 „ 7-3 L-1 35-24 37-25 Seattle 70 52 .574 4 2 6-4 W-1 36-24 34-28 Los Angeles 62 61 .504 13 11 7-3 L-1 33-30 29-31 Texas 54 69 .439 21 19 5-5 W-1 27-37 27-32 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 68 52 .567 „ „ 7-3 L-1 34-25 34-27 Philadelphia 68 54 .557 1 „ 5-5 W-2 41-20 27-34 Washington 61 61 .500 8 6 3-7 W-1 30-28 31-33 New York 52 69 .430 16 15 6-4 L-2 24-37 28-32 Miami 48 75 .390 21 20 2-8 L-5 28-35 20-40 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Chicago 70 50 .583 „ „ 6-4 W-2 38-23 32-27 Milwaukee 68 55 .553 3 „ 4-6 L-1 36-24 32-31 St. Louis 66 56 .541 5 1 8-2 L-1 32-27 34-29 Pittsburgh 61 61 .500 10 6 4-6 L-4 33-30 28-31 Cincinnati 52 69 .430 18 15 3-7 L-4 28-35 24-34 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 67 55 .549 „ „ 5-5 W-2 32-29 35-26 Colorado 65 56 .537 1 2 6-4 W-1 31-27 34-29 Los Angeles 65 57 .533 2 2 4-6 W-1 32-30 33-27 San Francisco 61 61 .500 6 6 5-5 L-1 34-26 27-35 San Diego 48 76 .387 20 20 4-6 L-4 22-41 26-35 MAJOR LEAGUE BASEBALLPHILLIES 4, METS 2 NEW YORK AB R H BI BB SO AVG. Rosario ss 4 0 0 0 0 2 .242 McNeil 2b 4 2 2 0 0 1 .267 Jackson cf 4 0 3 1 0 1 .292 Conforto rf 4 0 0 0 0 3 .240 Frazier 3b 2 0 0 1 0 1 .229 Zamora p 0 0 0 0 0 0 --Gsellman p 0 0 0 0 0 0 .000 a-Reyes ph 1 0 0 0 0 0 .202 Bautista 1b-3b 3 0 1 0 0 0 .203 Plawecki c 3 0 0 0 1 0 .232 Syndergaard p 2 0 0 0 0 2 .152 Flores 1b 2 0 0 0 0 1 .272 Reinheimer lf 3 0 0 0 0 3 .222 TOTALS 32 2 6 2 1 14 PHILADELPHIA AB R H BI BB SO AVG. Hernandez 2b 4 1 2 0 0 1 .260 Hoskins lf 2 1 0 0 2 1 .255 Cabrera ss-3b 4 1 1 1 0 0 .269 Williams rf 4 0 1 1 0 2 .265 Santana 1b 2 0 1 0 2 0 .217 Franco 3b 4 0 1 0 0 0 .279 Neshek p 0 0 0 0 0 0 --Quinn cf 4 1 1 0 0 0 .282 Alfaro c 3 0 1 1 0 1 .251 Nola p 3 0 0 0 0 2 .065 Arano p 0 0 0 0 0 0 --Morgan p 0 0 0 0 0 0 --Kingery ss 0 0 0 0 0 0 .226 TOTALS 30 4 8 3 4 7 NEW YORK 000 100 010 „ 2 6 0 PHILADELPHIA 300 100 00X „ 4 8 1 a-popped out for Gsellman in the 9th. E„Hernandez (9). LOB„New York 6, Philadelphia 7. 2B„McNeil (4), Cabrera (28). 3B„Quinn (1). RBIs„Jackson (23), Frazier (43), Cabrera (66), Williams (49), Alfaro (29). SB„Hernandez (16), Santana (2), Franco (1), Alfaro 2 (2). SF„Frazier. Runners left in scoring position„New York 3 (Rosario, Conforto, Flores) Philadelphia 4 (Hernandez, Hoskins, Franco, Quinn). RISP„ New York 1 for 7 Philadelphia 3 for 10. Runners moved up„Plawecki, Santana. GIDP„Cabrera, Santana. DP„New York 2 (Bautista, Rosario), (Bautista, McNeil, Flores). NEW YORK IP H R ER BB SO NP ERA Syndrgrd, L, 8-3 5.2 8 4 4 2 5 115 3.40 Zamora 1.1 0 0 0 1 2 16 0.00 Gsellman 1 0 0 0 1 0 15 3.78 PHILADELPHIA IP H R ER BB SO NP ERA Nola, W, 14-3 7 3 1 1 1 11 108 2.24 Arano, H, 9 .2 2 1 1 0 2 21 2.09 Morgan, H, 14 .1 0 0 0 0 1 7 4.29 Neshek, S, 3-3 1 1 0 0 0 0 18 0.60 Inherited runners-scored„Zamora 1-0, Morgan 1-0. HBP„Nola (Bautista), Syndergaard (Alfaro). WP„Nola. Umpires„Home, Jeremie Rehak First, Gerry Davis Second, Chris Guccione Third, Marty Foster. T„3:21. A„40,460 (43,647). RED SOX 7, RAYS 3 TAMPA BAY AB R H BI BB SO AVG. Smith rf 4 0 2 0 0 1 .301 Duffy 3b 3 0 0 0 0 0 .294 Pham lf 3 1 0 0 1 1 .246 Cron 1b 4 1 1 0 0 0 .248 Wendle 2b 4 1 2 2 0 1 .295 Gomez dh 2 0 1 1 0 1 .217 a-Bauers ph-dh 2 0 0 0 0 1 .219 Kiermaier cf 4 0 1 0 0 0 .178 Adames ss 4 0 0 0 0 1 .245 Perez c 2 0 0 0 1 1 .289 TOTALS 32 3 7 3 2 7 BOSTON AB R H BI BB SO AVG. Betts rf 5 1 1 0 0 1 .350 Benintendi lf 4 1 1 0 0 0 .297 Moreland 1b 4 1 2 1 0 0 .257 Martinez dh 3 2 1 1 1 0 .333 Bogaerts ss 4 1 3 2 0 0 .280 Kinsler 2b 3 0 0 0 1 0 .242 Nunez 3b 4 0 1 1 0 0 .259 Swihart c 4 1 0 0 0 1 .218 Bradley Jr. cf 4 0 2 1 0 0 .222 TOTALS 35 7 11 6 2 2 TAMPA BAY 300 000 000 „ 3 7 0 BOSTON 200 111 20X „ 7 11 0 a-struck out for Gomez in the 6th. LOB„Tampa Bay 5, Boston 6. 2B„Cron (22), Wendle 2 (18), Betts (36), Moreland (19), Bogaerts 2 (35), Bradley Jr. (22). 3B„Bogaerts (3). RBIs„Wendle 2 (41), Gomez (27), Moreland (62), Martinez (105), Bogaerts 2 (74), Nunez (36), Bradley Jr. (48). CS„Kiermaier (3). Runners left in scoring position„Tampa Bay 2 (Wendle, Bauers) Boston 4 (Betts, Bogaerts, Kinsler, Nunez). RISP„Tampa Bay 2 for 6 Boston 4 for 12. Runners moved up„Moreland, Kinsler, Benintendi, Martinez. GIDP„Duffy. DP„Boston 2 (Kinsler, Bogaerts, Moreland), (Swihart, Kinsler). TAMPA BAY IP H R ER BB SO NP ERA Stanek 1 2 2 2 1 0 32 2.74 Chirinos, L, 1-5 6 9 5 5 1 1 88 3.96 Castillo 1 0 0 0 0 1 11 3.63 BOSTON IP H R ER BB SO NP ERA Johnson, W, 4-3 5.2 5 3 3 2 2 94 4.00 Hembree, H, 18 .1 0 0 0 0 1 5 3.83 Brasier, H, 4 1 1 0 0 0 2 14 1.06 Barnes 1 1 0 0 0 2 15 2.55 Thornburg 1 0 0 0 0 0 14 4.40 Inherited runners-scored„Hembree 1-0. HBP„Barnes (Duffy). WP„Stanek, Chirinos. Umpires„Home, Chad Whitson First, Mark Wegner Second, John Tumpane Third, Jim Reynolds. T„2:47. A„37,012 (37,731).INDIANS 2, ORIOLES 1 BALTIMORE AB R H BI BB SO AVG. Mullins cf 4 0 0 0 0 1 .333 Villar 2b 4 0 0 0 0 2 .262 Mancini lf 4 0 1 1 0 1 .237 Trumbo dh 4 0 1 0 0 0 .263 Davis 1b 4 0 1 0 0 2 .164 Nunez 3b 2 0 0 0 2 0 .245 1-Gentry pr 0 0 0 0 0 0 .244 Beckham ss 4 0 1 0 0 0 .227 Rickard rf 4 0 0 0 0 2 .221 Joseph c 2 1 0 0 1 1 .215 TOTALS 32 1 4 1 3 9 CLEVELAND AB R H BI BB SO AVG. Lindor ss 4 0 1 0 0 0 .291 Brantley lf 2 1 1 0 2 0 .301 Ramirez 3b 2 1 1 2 1 0 .303 Diaz dh 3 0 1 0 1 1 .500 Alonso 1b 4 0 0 0 0 1 .247 Cabrera rf 3 0 0 0 0 0 .259 Guyer rf 0 0 0 0 0 0 .199 Kipnis 2b 3 0 0 0 0 1 .223 Gomes c 3 0 1 0 0 0 .246 G.Allen cf 3 0 1 0 0 0 .241 TOTALS 27 2 6 2 4 3 BALTIMORE 000 000 010 „ 1 4 0 CLEVELAND 200 000 00X „ 2 6 1 1-ran for Nunez in the 9th. E„Ramirez (7). LOB„Baltimore 7, Cleveland 6. HR„Ramirez (37), off Hess. RBIs„ Mancini (40), Ramirez 2 (91). SB„Gentry (11). Runners left in scoring position„Baltimore 4 (Rickard 4) Cleveland 3 (Alonso 3). RISP„ Baltimore 2 for 6 Cleveland 0 for 3. Runners moved up„Davis, Villar. GIDP„ Lindor, Alonso. DP„Baltimore 2 (Davis, Beckham), (Beckham, Davis). BALTIMORE IP H R ER BB SO NP ERA Hess, L, 2-7 6 5 2 2 4 3 97 5.95 Castro 2 1 0 0 0 0 16 3.75 CLEVELAND IP H R ER BB SO NP ERA Crrsco, W, 15-6 7 3 0 0 1 6 116 3.33 Miller, H, 7 .2 0 1 1 1 1 23 3.60 Cimber, H, 9 .1 1 0 0 0 0 8 3.67 C.Allen, S, 24-27 1 0 0 0 1 2 17 3.98 Inherited runners-scored„Cimber 1-1. HBP„Hess (Ramirez). Umpires„Home, Greg Gibson First, Nic Lentz Second, Jordan Baker Third, Jerry Layne. T„2:39. A„28,264 (35,225).NATIONALS 8, MARLINS 2 MIAMI AB R H BI BB SO AVG. Ortega rf 4 0 2 0 0 1 .313 Realmuto c 3 0 1 0 1 0 .293 Anderson 3b 4 0 0 0 0 2 .276 Dietrich 1b 4 0 1 0 0 2 .269 Castro 2b 4 0 1 0 0 0 .281 Dean lf 4 1 1 1 0 0 .143 Riddle ss 4 1 2 0 0 1 .216 Sierra cf 4 0 0 0 0 2 .169 Straily p 2 0 0 0 0 2 .185 b-Rojas ph 1 0 1 1 0 0 .257 Garcia p 0 0 0 0 0 0 .000 Guerrero p 0 0 0 0 0 0 --Guerra p 0 0 0 0 0 0 --TOTALS 34 2 9 2 1 10 WASHINGTON AB R H BI BB SO AVG. Eaton rf 4 1 3 1 0 0 .290 Taylor cf 1 0 0 0 0 0 .238 Turner ss 5 0 0 0 0 0 .267 Harper cf-rf 4 2 3 2 0 0 .248 Rendon 3b 2 1 2 1 0 0 .298 Soto lf 4 0 1 1 0 1 .293 Zimmerman 1b 4 1 1 1 0 0 .257 Murphy 2b 4 0 1 0 0 0 .306 Suero p 0 0 0 0 0 0 .000 Holland p 0 0 0 0 0 0 --Wieters c 4 1 2 1 0 1 .226 Scherzer p 2 2 1 0 0 0 .296 a-Reynolds ph 1 0 0 0 0 1 .260 Gott p 0 0 0 0 0 0 --Grace p 0 0 0 0 0 0 .000 Difo 2b 1 0 0 0 0 1 .241 TOTALS 36 8 14 7 0 4 MIAMI 000 000 200 „ 2 9 2 WASHINGTON 011 210 30X „ 8 14 0 a-struck out for Scherzer in the 6th. bsingled for Straily in the 7th. E„Ortega (1), Garcia (2). LOB„Miami 6, Washington 6. 2B„Eaton (9), Harper (23), Scherzer (2). HR„Dean (1), off Gott Zimmerman (10), off Straily Wieters (5), off Straily. RBIs„Dean (1), Rojas (45), Eaton (21), Harper 2 (79), Rendon (60), Soto (44), Zimmerman (36), Wieters (16). CS„Ortega (1). SF„Rendon. Runners left in scoring position„Miami 2 (Dietrich, Straily) Washington 4 (Turner, Soto 2, Wieters). RISP„Miami 1 for 5 Washington 4 for 9. Runners moved up„Sierra. GIDP„Castro, Soto. DP„Miami 1 (Riddle, Dietrich) Washington 2 (Rendon, Murphy, Zimmerman), (Wieters, Rendon). MIAMI IP H R ER BB SO NP ERA Straily, L, 4-6 6 9 5 5 0 2 101 4.60 Garcia .1 2 2 2 0 0 12 5.03 Guerrero .2 3 1 1 0 1 19 4.24 Guerra 1 0 0 0 0 1 9 5.40 WASHINGTON IP H R ER BB SO NP ERA Schrzer, W, 16-5 6 5 0 0 1 7 96 2.11 Gott .2 3 2 2 0 0 17 5.68 Grace, H, 4 .1 0 0 0 0 1 6 2.60 Suero 1 1 0 0 0 1 18 3.38 Holland 1 0 0 0 0 1 14 6.60 Inherited runners-scored„Guerrero 1-1, Grace 1-0. HBP„Straily (Rendon). WP„Straily. Umpires„Home, Ben May First, Ted Barrett Second, Will Little Third, Kerwin Danley. T„3:03. A„37,106 (41,313).STATISTICAL LEADERSAMERICAN LEAGUE RUNS: Lindor, Cleveland, 102; Betts, Boston, 99; Martinez, Boston, 88; Benintendi, Boston, 85; Ramirez, Cleveland, 84; Trout, Los Angeles, 82; Segura, Seattle, 78; Stanton, New York, 78; Bregman, Houston, 77; Rosario, Minnesota, 76. RBI: Martinez, Boston, 104; Davis, Oakland, 93; Ramirez, Cleveland, 89; Encarnacion, Cleveland, 81; Haniger, Seattle, 78; Cruz, Seattle, 77; Stanton, New York, 77; Lowrie, Oakland, 76; Lindor, Cleveland, 75; 2 tied at 74. HITS: Segura, Seattle, 148; Martinez, Boston, 147; Lindor, Cleveland, 142; Rosario, Minnesota, 141; Betts, Boston, 140; Merri“eld, Kansas City, 138; Castellanos, Detroit, 137; Altuve, Houston, 134; Ramirez, Cleveland, 132; Stanton, New York, 132. DOUBLES: Lindor, Cleveland, 39; Bregman, Houston, 38; Escobar, Arizona, 37; Betts, Boston, 35; Abreu, Chicago, 34; Andujar, New York, 34; Castellanos, Detroit, 34; Bogaerts, Boston, 33; Martinez, Boston, 33; 2 tied at 32. TRIPLES: Smith, Tampa Bay, 9; Sanchez, Chicago, 9; Hernandez, Toronto, 7; Benintendi, Boston, 6; Chapman, Oakland, 6; Profar, Texas, 6; Span, Seattle, 6; 4 tied at 5. HOME RUNS: Martinez, Boston, 37; Ramirez, Cleveland, 36; Davis, Oakland, 34; Gallo, Texas, 32; Cruz, Seattle, 30; Stanton, New York, 30; Trout, Los Angeles, 30; Lindor, Cleveland, 29; Betts, Boston, 27; 2 tied at 26. STOLEN BASES: Gordon, Seattle, 27; Ramirez, Cleveland, 27; Merri“eld, Kansas City, 26; Smith, Tampa Bay, 26. PITCHING: Kluber, Cleveland, 15-6; Porcello, Boston, 15-5; Severino, New York, 15-6; Carrasco, Cleveland, 14-6; Snell, Tampa Bay, 14-5; Happ, New York, 13-6; 5 tied at 12. ERA: Sale, Boston, 1.97; Snell, Tampa Bay, 2.10; Bauer, Cleveland, 2.22; Verlander, Houston, 2.52; Kluber, Cleveland, 2.68; Cole, Houston, 2.71; Morton, Houston, 2.88; Severino, New York, 3.27; Clevinger, Cleveland, 3.38; Fiers, Oakland, 3.38. STRIKEOUTS: Cole, Houston, 219; Sale, Boston, 219; Verlander, Houston, 217; Bauer, Cleveland, 214; Paxton, Seattle, 176; Severino, New York, 173; Morton, Houston, 171; Kluber, Cleveland, 160; Berrios, Minnesota, 157; Carrasco, Cleveland, 155. NATIONAL LEAGUE RUNS: Blackmon, Colorado, 86; Albies, Atlanta, 84; Carpenter, St. Louis, 82; Yelich, Milwaukee, 82; Arenado, Colorado, 79; Goldschmidt, Arizona, 76; Harper, Washington, 76; Hernandez, Philadelphia, 76; Freeman, Atlanta, 75; 2 tied at 74. RBI: Baez, Chicago, 89; Suarez, Cincinnati, 88; Aguilar, Milwaukee, 87; Arenado, Colorado, 84; Story, Colorado, 83; Rizzo, Chicago, 78; Harper, Washington, 77; Hoskins, Philadelphia, 77; Markakis, Atlanta, 76; Freeman, Atlanta, 75. HITS: Freeman, Atlanta, 150; Markakis, Atlanta, 150; Albies, Atlanta, 135; Gennett, Cincinnati, 135; Peraza, Cincinnati, 135; Arenado, Colorado, 133; Turner, Washington, 133; Castro, Miami, 132; Story, Colorado, 132; 2 tied at 131. DOUBLES: Markakis, Atlanta, 37; Albies, Atlanta, 33; Carpenter, St. Louis, 33; Freeman, Atlanta, 33; Story, Colorado, 33; Baez, Chicago, 32; Rendon, Washington, 29; Hoskins, Philadelphia, 28; 3 tied at 27. TRIPLES: KMarte, Arizona, 10; Baez, Chicago, 8; Nimmo, New York, 8; CTaylor, Los Angeles, 8; Desmond, Colorado, 6; Dickerson, Pittsburgh, 6; Difo, Washington, 6; Rosario, New York, 6; 8 tied at 5. HOME RUNS: Carpenter, St. Louis, 33; Arenado, Colorado, 30; Harper, Washington, 30; Aguilar, Milwaukee, 29; Goldschmidt, Arizona, 27; Muncy, Los Angeles, 26; Suarez, Cincinnati, 26; Baez, Chicago, 25; Hoskins, Philadelphia, 25; Story, Colorado, 25. STOLEN BASES: Turner, Washington, 32; Hamilton, Cincinnati, 29; SMarte, Pittsburgh, 28; Inciarte, Atlanta, 24; MTaylor, Washington, 24; Cain, Milwaukee, 21; Jankowski, San Diego, 20; Baez, Chicago, 19; Peraza, Cincinnati, 18; 2 tied at 16. PITCHING: Scherzer, Washington, 15-5; Godley, Arizona, 13-6; Lester, Chicago, 13-5; Nola, Philadelphia, 13-3; Chacin, Milwaukee, 12-4; Greinke, Arizona, 12-8; Mikolas, St. Louis, 12-3; 7 tied at 10. ERA: deGrom, New York, 1.81; Scherzer, Washington, 2.19; Nola, Philadelphia, 2.28; Mikolas, St. Louis, 2.86; Foltynewicz, Atlanta, 2.86; Greinke, Arizona, 3.00. STRIKEOUTS: Scherzer, Washington, 227; deGrom, New York, 195; Corbin, Arizona, 190; Greinke, Arizona, 158; Gray, Colorado, 157; Pivetta, Philadelphia, 153; Foltynewicz, Atlanta, 152.BOX SCORES ROUNDUP/MATCHUPSPhillies 4, Mets 2: Aaron Nola struck out 11 in seven impressive innings to stay unbeaten at Citizens Bank Park, pitching the Philadelphia Phillies past the New York Mets. Asdrubal Cabrera hit an RBI double off former teammate Noah Syndergaard during a three-run “rst inning, and Nola made the early lead stand up. Nola (14-3) one run on three hits with one walk while lowering his ERA in 2.24. Red Sox 7, Rays 3: Xander Bogaerts hit a two-run triple and added a pair of doubles, and the Boston Red Sox scored seven straight runs after allowing three in the “rst. The Red Sox improved on the best record in the majors with their 87th victory. Indians 2, Orioles 1: Carlos Carrasco pitched seven scoreless innings and moved into a tie for the AL lead with his 15th win, Jose Ramirez hit his 37th home run and the Cleveland Indians beat the Baltimore Orioles. Carrasco (15-6) allowed three hits, struck out six and retired his “nal 10 hitters. Nationals 8, Marlins 2: Max Scherzer pitched six scoreless innings for his major league-leading 16th win, and Ryan Zimmerman and Matt Wieters homered as the Washington Nationals beat the Miami Marlins. LATE Chicago Cubs at Pittsburgh San Francisco at Cincinnati Colorado at Atlanta Toronto at N.Y. Yankees L.A. Angels at Texas Detroit at Minnesota Milwaukee at St. Louis Arizona at San Diego Kansas City at Chicago White Sox Houston at Oakland L.A. Dodgers at SeattleTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA New York deGrom (R) 7-7 1.81 10-14 2-1 20.2 1.74 Philadelphia Arrieta (R) 4:05p 9-7 3.33 12-11 1-1 20.0 2.70 Miami Chen (L) 4-9 5.32 8-11 1-2 16.2 3.78 Washington Milone (L) 7:05p 1-1 5.24 2-2 1-1 17.1 5.19 Chicago Montgomery (L) 4-4 3.62 6-7 1-1 16.1 3.31 Pittsburgh Musgrove (R) 7:05p 4-7 3.49 5-8 0-3 20.0 2.25 Colorado Senzatela (R) 4-3 4.56 2-3 1-1 17.0 3.18 Atlanta Foltynewicz (R) 7:10p 10-7 2.86 12-11 3-0 19.2 1.83 San Francisco Bumgarner (L) 4-4 2.71 6-7 1-0 18.0 1.50 Cincinnati Harvey (R) 7:10p 5-7 5.19 11-9 0-1 16.0 5.06 Milwaukee Miley (L) 2-1 2.23 5-3 1-0 18.0 2.50 St. Louis Mikolas (R) 7:15p 12-3 2.85 17-7 1-0 21.0 3.00 Arizona Godley (R) 13-6 4.20 15-9 2-0 21.0 1.299 San Diego Richard (L) 8:40p 7-10 4.98 11-14 0-0 18.0 4.50AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Toronto Reid-Foley (R) 0-1 5.40 0-1 0-1 5.0 5.40 New York Severino (R) 1:05p 15-6 3.27 19-6 1-2 16.2 5.94 Houston Keuchel (L) 9-9 3.43 14-11 1-0 20.0 2.25 Oakland Cahill (R) 4:05p 4-2 3.39 9-5 2-0 16.2 3.24 Baltimore Cobb (R) 3-15 5.31 4-18 1-1 20.0 1.35 Cleveland Plutko (R) 4:05p 4-2 4.75 4-2 1-2 16.1 5.51 Kansas City Keller (R) 5-5 3.40 5-8 1-1 19.1 3.26 Chicago Covey (R) 7:10p 4-9 6.06 5-11 0-3 13.1 9.45 Tampa Bay Glasnow (R) 1-2 3.97 2-1 0-0 12.0 2.25 Boston Price (L) 7:10p 12-6 3.75 17-6 1-0 20.0 1.35 Detroit Carpenter (L) 0-1 6.39 1-2 0-1 12.0 6.75 Minnesota Stewart (R) 7:10p 0-1 6.23 0-1 0-1 4.1 6.23 Los Angeles Heaney (L) 7-7 3.88 11-11 1-1 18.1 5.40 Texas TBD 8:05p 0-0 0.00 0-0 0-0 0.0 0.00INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA L. Angeles (NL) Hill (L) 5-4 3.57 8-8 1-0 17.1 2.60 Seattle Ramirez (R) 10:10p 0-2 6.75 1-2 0-2 14.2 6.75 KEY: TEAM REC-Teams Record in games started by todays pitcher. THIS DATE IN BASEBALLAUG. 18 1915: Boston opened Braves Field with a 3-1 victory over the St. Louis Cardinals. 1931: New Yorks Lou Gehrig played in his 1,000th consecutive game. Gehrig went hitless in the 5-4 loss to Detroit. 1948: Brooklyns Rex Barney pitched a one-hitter for a 1-0 win over Robin Roberts and the Philadelphia Phillies at Shibe Park. 1956: The Cincinnati Reds hit eight home runs and the Milwaukee Braves added two to set a National League record for home runs by two clubs in a nine-inning night game. Bob Thurmans three homers and double led the Reds in the 13-4 rout. 1960: Lew Burdette of the Milwaukee Braves pitched a no-hitter, beating the Philadelphia Phillies 1-0. Burdette faced the minimum 27 batters. Tony Gonzalez reached “rst in the “fth after being hit by a pitch and was wiped out in a double play. 1965: Hank Aaron of Milwaukee hit Curt Simmons pitch on top of the pavilion roof at Sportsmans Park in St. Louis for an apparent home run. However, umpire Chris Pelekoudas called him out for being out of the batters box when he connected. The Braves still won the game 5-3. 1967: Californias Jack Hamilton hit Tony Conigliaro on his left cheekbone with a fastball in the fourth inning of a 3-2 loss to Boston. Conigliaro was carried unconscious from the “eld and missed the remainder of the 1967 season and the entire 1968 season. The 22-yearold already had more than 100 home runs to his credit.THURSDAYS GAMES American League Tampa Bay 3, N.Y. Yankees 1 Texas 8, L.A. Angels 6 Minnesota 15, Detroit 8 Kansas City 6, Toronto 2 National League N.Y. Mets 24, Philadelphia 4, 1st game Chicago Cubs 1, Pittsburgh 0 Washington 5, St. Louis 4 Colorado 5, Atlanta 3 Philadelphia 9, N.Y. Mets 6, 2nd game Arizona 5, San Diego 1 SUNDAYS GAMES American League Tampa Bay at Boston, 1:05 p.m. Toronto at N.Y. Yankees, 1:05 p.m. Baltimore at Cleveland, 1:10 p.m. Detroit at Minnesota, 2:10 p.m. Kansas City at Chicago White Sox, 2:10 p.m. L.A. Angels at Texas, 3:05 p.m. Houston at Oakland, 4:05 p.m. National League San Francisco at Cincinnati, 1:10 p.m. Chicago Cubs at Pittsburgh, 1:35 p.m. Colorado at Atlanta, 1:35 p.m. Miami at Washington, 1:35 p.m. Milwaukee at St. Louis, 2:15 p.m. Arizona at San Diego, 4:10 p.m. L.A. Dodgers at Seattle, 4:10 p.m. N.Y. Mets vs. Philadelphia, Williamsport, Pa., 7:10 p.m. Interleague L.A. Dodgers at Seattle, 4:10 p.m.FANTASY PLAYSJOEY GALLO, 1B, 3B, OF, Texas Rangers: Gallo o has struck out in 35.2 percent of plate appearances this year and racked up 31 singles and 31 home runs. Gallo often hits lower in the order which makes his lineup appearances more dependent on players around him doing well in order to generate more opportunities. Gallos power brings immense upside but the returns are more inconsistent. This is the type of player that makes more sense utilizing in contests that reward a smaller percentage of the “eld. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 102 398 99 140 .352 JMartinez Bos 115 442 88 147 .333 Altuve Hou 104 407 64 134 .329 MMachado Bal 96 365 48 115 .315 Segura Sea 114 471 78 148 .314 Trout LAA 109 372 82 115 .309 JoRamirez Cle 118 437 84 132 .302 Simmons LAA 110 415 56 125 .301 Brantley Cle 108 433 70 130 .300 Merri“eld KC 117 460 56 138 .300 NATIONAL LEAGUE Player G AB R H Pct. FFreeman Atl 119 462 75 149 .323 Markakis Atl 119 467 69 150 .321 Yelich Mil 107 424 82 131 .309 Arenado Col 114 425 78 131 .308 Gennett Cin 117 442 69 135 .305 Martinez StL 114 394 41 120 .305 Dickerson Pit 102 386 52 117 .303 Cain Mil 104 395 62 119 .301 DPeralta Ari 109 431 59 129 .299 Almora ChC 112 343 54 102 .297 Through Aug. 16

PAGE 47

The Sun | Saturday, August 18, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB Boston 87 36 .707 „ New York 75 46 .620 11 Tampa Bay 62 60 .508 24 Toronto 55 66 .455 31 Baltimore 36 86 .295 50 CENTRAL DIVISION W L PCT. GB Cleveland 70 51 .579 „ Minnesota 57 63 .475 12 Detroit 50 72 .410 20 Chicago 44 76 .367 25 Kansas City 37 84 .306 33 WEST DIVISION W L PCT. GB Houston 74 47 .612 „ Oakland 72 49 .595 2 Seattle 70 52 .574 4 Los Angeles 62 61 .504 13 Texas 54 69 .439 21Thursdays GamesTampa Bay 3, N.Y. Yankees 1 Texas 8, L.A. Angels 6 Minnesota 15, Detroit 8 Kansas City 6, Toronto 2Fridays GamesCleveland 2, Baltimore 1 Boston 7, Tampa Bay 3 Toronto at N.Y. Yankees, late L.A. Angels at Texas, late Detroit at Minnesota, late Kansas City at Chicago White Sox, late Houston at Oakland, late L.A. Dodgers at Seattle, lateTodays GamesToronto (Reid-Foley 0-1) at N.Y. Yankees (Severino 15-6), 1:05 p.m. Baltimore (Cobb 3-15) at Cleveland (Plutko 4-2), 4:05 p.m. Houston (Keuchel 9-9) at Oakland (Cahill 4-2), 4:05 p.m. Detroit (TBD) at Minnesota (Stewart 0-1), 7:10 p.m. Kansas City (Keller 5-5) at Chicago White Sox (Covey 4-9), 7:10 p.m. Tampa Bay (Glasnow 1-2) at Boston (Price 12-6), 7:10 p.m. L.A. Angels (Heaney 7-7) at Texas (TBD), 8:05 p.m. L.A. Dodgers (Hill 5-4) at Seattle (Ramirez 0-2), 10:10 p.m.Sundays GamesTampa Bay at Boston, 1:05 p.m. Toronto at N.Y. Yankees, 1:05 p.m. Baltimore at Cleveland, 1:10 p.m. Detroit at Minnesota, 2:10 p.m. Kansas City at Chicago White Sox, 2:10 p.m. L.A. Angels at Texas, 3:05 p.m. Houston at Oakland, 4:05 p.m. L.A. Dodgers at Seattle, 4:10 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB Atlanta 68 52 .567 „ Philadelphia 68 54 .557 1 Washington 61 61 .500 8 New York 52 69 .430 16 Miami 48 75 .390 21 CENTRAL DIVISION W L PCT. GB Chicago 70 50 .583 „ Milwaukee 68 55 .553 3 St. Louis 66 56 .541 5 Pittsburgh 61 61 .500 10 Cincinnati 52 69 .430 18 WEST DIVISION W L PCT. GB Arizona 67 55 .549 „ Colorado 65 56 .537 1 Los Angeles 65 57 .533 2 San Francisco 61 61 .500 6 San Diego 48 76 .387 20Thursdays GamesN.Y. Mets 24, Philadelphia 4, 1st game Philadelphia 9, N.Y. Mets 6, 2nd game Chicago Cubs 1, Pittsburgh 0 Colorado 5, Atlanta 3 Washington 5, St. Louis 4 Arizona 5, San Diego 1Fridays GamesPhiladelphia 4, N.Y. Mets 2 Chicago Cubs at Pittsburgh, late Miami at Washington, late San Francisco at Cincinnati, late Colorado at Atlanta, late Milwaukee at St. Louis, late Arizona at San Diego, late L.A. Dodgers at Seattle, lateTodays GamesN.Y. Mets (deGrom 7-7) at Philadelphia (Arrieta 9-7), 4:05 p.m. Chicago Cubs (Chatwood 4-5) at Pittsburgh (Musg rove 4-7), 7:05 p.m. Miami (Chen 4-9) at Washington (Milone 1-1), 7:05 p.m. Colorado (Senzatela 4-3) at Atlanta (Foltynewicz 10-7), 7:10 p.m. San Francisco (Bumgarner 4-4) at Cincinnati (Harvey 5-7), 7:10 p.m. Milwaukee (Miley 2-1) at St. Louis (Mikolas 12-3), 7:15 p.m. Arizona (Godley 13-6) at San Diego (Richard 7-10), 8:40 p.m. L.A. Dodgers (Hill 5-4) at Seattle (Ramirez 0-2), 10:10 p.m.Sundays GamesSan Francisco at Cincinnati, 1:10 p.m. Chicago Cubs at Pittsburgh, 1:35 p.m. Colorado at Atlanta, 1:35 p.m. Miami at Washington, 1:35 p.m. Milwaukee at St. Louis, 2:15 p.m. Arizona at San Diego, 4:10 p.m. L.A. Dodgers at Seattle, 4:10 p.m. N.Y. Mets vs. Philadelphia at Charlotte, N.C., 7:10 p.m.PRO FOOTBALLNFL PRESEASONAll times EasternAMERICAN CONFERENCEEAST W L T PCT. PF PA New England 2 0 0 1.000 63 37 N.Y. Jets 1 1 0 .500 30 15 Miami 0 1 0 .000 24 26 Buffalo 0 1 0 .000 23 28 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 Cleveland 1 0 0 1.000 20 10 Cincinnati 1 0 0 1.000 30 27 Pittsburgh 1 1 0 .500 65 65 WEST W L T PCT. PF PA Oakland 1 0 0 1.000 16 10 Denver 0 1 0 .000 28 42 Kansas City 0 1 0 .000 10 17 L.A. Chargers 0 1 0 .000 17 24 NATIONAL CONFERENCE EAST W L T PCT. PF PA Washington 1 1 0 .500 32 39 N.Y. Giants 0 1 0 .000 10 20 Philadelphia 0 2 0 .000 34 68 Dallas 0 1 0 .000 21 24 S OUTH 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 1 0 .000 0 17 NORTH W L T PCT. PF PA Green Bay 2 0 0 1.000 82 51 Minnesota 1 0 0 1.000 42 28 Detroit 0 1 0 .000 10 16 Chicago 0 2 0 .000 43 47 WEST W L T PCT. PF PA Arizona 1 0 0 1.000 24 17 San Francisco 1 0 0 1.000 24 21 Seattle 0 1 0 .000 17 19 L.A. Rams 0 1 0 .000 7 33WEEK 2 Thursdays GamesNew England 37, Philadelphia 20 Washington 15, N.Y. Jets 13 Green Bay 51, Pittsburgh 34Fridays GamesN.Y. Giants at Detroit, late Kansas City at Atlanta, late Miami at Carolina, late Buffalo at Cleveland, late Arizona at New Orleans, lateTodays GamesJacksonville 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s GameBaltimore at Indianapolis, 8 p.m.WEEK 3 Thursday, Aug. 23Philadelphia at Cleveland, 8 p.m.Friday, Aug. 24New England at Carolina, 7:30 p.m. N.Y. Giants at N.Y. Jets, 7:30 p.m. Denver at Washington, 7:30 p.m. Seattle at Minnesota, 8 p.m. Detroit at Tampa Bay, 8 p.m. Green Bay at Oakland, 10:30 p.m.Saturday, Aug. 25Kansas City at Chicago, 1 p.m. Houston at L.A. Rams, 4 p.m. Tennessee at Pittsburgh, 4 p.m. San Francisco at Indianapolis, 4:30 p.m. Atlanta at Jacksonville, 7 p.m. Baltimore at Miami, 7 p.m. New Orleans at L.A. Chargers, 8 p.m.Sunday, Aug. 26Cincinnati at Buffalo, 4 p.m. Arizona at Dallas, 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 New York -110 at Philadelphia +100 at Washington -195 Miami +180 at Pittsburgh -105 Chicago -105 San Francisco -130 at Cincinnati +120 at Atlanta -140 Colorado +130 at St. Louis -134 Milwaukee +124 Arizona -135 at San Diego +125American Leagueat New York -260 Toronto +230 at Cleveland -210 Baltimore +190 at Oakland -105 Houston -105 at Boston -210 Tampa Bay +190 at Chicago -121 Kansas City +111 at Minnesota -165 Detroit +155 at Texas Off Los Angeles OFFInterleagueLA Dodgers -130 at Seattle +120NFL PRESEASON TodayFAVORITE OPEN TODAY O/U UNDERDOG at Minnesota 3 4 40 Jacksonville at LA Rams 3 1 38 Oakland at Dallas 3 3 41 Cincinnati at Houston 1 2 41 San Francisco at Tennessee 2 3 41 Tampa Bay at Denver 2 3 42 Chicago at LA Chargers 1 3 39 SeattleMondayat Indianapolis Pk Pk 43 BaltimoreUpdated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBOSTON RED SOX „ Activated 2B Ian Kinsler from the 10-day DL. Placed 3B Rafael Devers on the 10-day DL, retroactive to Thursday, Aug. 16. TEXAS RANGERS „ Placed OF Delino DeShields on the 10-day DL. Recalled INF-OF Drew Robinson from Round Rock (PCL). Acquired 3B Sherten Apostel from Pittsburgh to complete an earlier trade and assigned him to Spokane (NWL). Acquired LHP Josh Javier from Arizona to complete an earlier trade and assigned him to the Arizona League Rangers.National LeagueCHICAGO CUBS „ Placed LHP Mike Montgomery on the 10-day DL, retroactive to Tuesday, Aug. 14. Recalled LHP Randy Rosario from Iowa (PCL). CINCINNATI REDS „ Placed 1B Joey Votto on the 10-day DL. Recalled OF Aristides Aquino from Pensacola (SL). COLORADO ROCKIES „ Reinstated RHP Scott Oberg from the paternity list. Optioned LHP Harrison Musg rave to Albuquerque (PCL). NEW YORK METS „ Selected the contract of LHP Daniel Zamora from Binghamton (EL). Placed RHP Bobby Wahl on the 10-day DL. Transferred Phillip Evans to the 60-day DL.Midwest LeagueQUAD CITIES RIVER BANDITS „ Announced RHP J.P. France was transferred to the team from Tri-City (NYP).American AssociationCLEBURNE RAILROADERS „ Signed LHP Jeff Dally. KANSAS CITY T-BONES „ Released OF Logan Moon. Signed INF Anthony Phillips. ST. PAUL SAINTS „ Released LHP Ryan Boelter. WINNIPEG GOLDEYES „ Released OF Dexter Kjerstad. Signed OF Blake Adams.FOOTBALLNational Football LeagueSAN FRANCISCO 49ERS „ Signed DB Dexter McCoil to a one-year contract. SEATTLE SEAHAWKS „ Signed LB Erik Walden. Terminated the contract of DE Marcus Smith.HOCKEYECHLATLANTA GLADIATORS „ Signed Fs Hunter Stewart, Matt Harrington, Justin Greenberg, Tyler Howe and D Brandon McMartin to professional tryout contracts.SOCCERMajor League SoccerD.C. UNITED „ Announced G Steve Clark was claimed off waivers by Portland. LOS ANGELES FC „ Announced F Shaft Brewer Jr. was loaned to Phoenix (USL).TENNISTENNIS INTEGRITY UNIT „ Suspended German player Luca Gelhardt eight months and “ned him $7,000 for betting on tennis matches.COLLEGESBAKER „ Named Justin Rees womens basketball coach. EMORY „ Named Derek Nelson assistant track and “eld coach. FLORIDA GULF COAST „ Named Courtney Cobb womens assistant golf coach. NEW MEXICO „ Named Ralph Davis mens basketball video coordinator.GOLFPGA TOURWYNDHAM CHAMPIONSHIPFridays leaders at Sedgw“eld Country Club, Greensboro, N.C. Purse: $6 million. Yardage: 7,127; Par: 70 (35-35) SECOND ROUND Brandt Snedeker 59-67„126 D.A. Points 64-64„128 C.T. Pan 65-64„129 David Hearn 64-67„131 Peter Malnati 66-65„131 Keith Mitchell 65-66„131 Sergio Garcia 66-65„131 Harris English 66-65„131 Brett Stegmaier 64-67„131 Jonathan Byrd 64-68„132 Nick Taylor 65-67„132 Aaron Baddeley 65-67„132 Trey Mullinax 67-65„132 Doug Ghim 68-64„132 Abraham Ancer 64-69„133 Brian Gay 70-63„133 Jim Furyk 65-68„133 Scott Brown 68-65„133 Henrik Stenson 68-65„133 Ryan Moore 63-70„133 Brice Garnett 65-68„133 John Oda 63-70„133 Ryan Blaum 67-66„133 Ryan Armour 65-68„133 Denny McCarthy 66-67„133 Sung Kang 65-69„134 Jason Dufner 66-68„134 Cameron Percy 67-67„134 Corey Conners 65-69„134 Billy Horschel 66-68„134 Webb Simpson 66-68„134 Chris Kirk 69-65„134 Sangmoon Bae 67-67„134 Harold Varner III 66-69„135 Patrick Rodgers 68-67„135 Dylan Meyer 67-68„135 Stephan Jaeger 67-68„135 Tom Hoge 69-66„135 Martin Laird 69-66„135 Xinjun Zhang 68-67„135 Ricky Barnes 66-70„136 Rory Sabbatini 69-67„136 Michael Thompson 66-70„136 Mackenzie Hughes 68-68„136 Jamie Lovemark 66-70„136 Johnson Wagner 70-66„136 Sam Saunders 66-70„136 Kevin Tway 67-69„136 Sam Ryder 72-64„136 Chesson Hadley 68-68„136 Shawn Stefani 68-68„136 Ollie Schniederjans 64-73„137 Blayne Barber 68-69„137 Richy Werenski 68-69„137 Bill Haas 69-68„137 Jonas Blixt 69-68„137 Danny Lee 68-69„137 Roberto Daz 68-69„137 Martin Flores 64-73„137 Billy Hurley III 68-69„137 Hideki Matsuyama 69-68„137 Graeme McDowell 70-67„137 Scott Piercy 70-67„137 William McGirt 69-68„137 Hudson Swafford 67-70„137 Joaquin Niemann 68-69„137 Jason Kokrak 69-68„137 Rafa Cabrera Bello 68-69„137 Matthew Fitzpatrick 70-67„137 Julian Suri 71-66„137 Lanto Grif“n 69-68„137 Conrad Shindler 69-68„137 Martin Piller 70-68„138 Scott Stallings 67-71„138 Brian Stuard 72-66„138 Arjun Atwal 72-66„138 Will Zalatoris 71-67„138 Nicholas Lindheim 69-69„138 Zecheng Dou 71-67„138 T.J. Vogel 69-69„138 Alex Cejka 67-71„138 Tyrone Van Aswegen 68-70„138 Russell Henley 68-70„138 Shane Lowry 69-69„138 Ernie Els 68-70„138 Jason Bohn 71-67„138 Stuart Appleby 69-69„138 Norman Xiong 68-70„138 Mickey DeMorat 69-69„138 David Lingmerth 69-70„139 Steve Stricker 70-69„139 Vaughn Taylor 68-71„139 Ben Crane 70-69„139 Talor Gooch 72-67„139 Davis Love III 71-68„139 Dominic Bozzelli 68-71„139 John Huh 70-69„139 Andrew Yun 68-71„139 Fabin Gmez 68-72„140 Matt Jones 70-70„140 Zac Blair 67-73„140 Brendan Steele 70-70„140 Cody Gribble 74-66„140 Ben Silverman 71-69„140 Ken Duke 68-73„141 Chad Campbell 68-73„141 Daniel Berger 70-71„141 Nick Watney 70-71„141 J.J. Henry 69-72„141 Robert Garrigus 71-70„141 Peter Uihlein 71-70„141 Shane Bertsch 69-72„141 Stewart Jolly 70-71„141Tommy Gainey 67-74„141 Brandon Harkins 72-69„141 Sean OHair 72-69„141 Kris Blanks 72-70„142 Padraig Harrington 69-73„142 Steve Wheatcroft 71-71„142 Doc Redman 68-74„142 George McNeill 72-70„142 Parker McLachlin 71-71„142 Brian Davis 67-75„142 Hunter Mahan 70-73„143 Seamus Power 74-69„143 Jhonattan Vegas 70-73„143 Jonathan Randolph 71-72„143 Tyler Duncan 70-73„143 Rod Pampling 73-70„143 Grayson Murray 70-74„144 Carl Pettersson 69-75„144 Bronson Burgoon 71-73„144 Adam Schenk 69-75„144 J.T. Poston 71-73„144 Cameron Tringale 71-73„144 Whee Kim 70-74„144 Retief Goosen 71-73„144 Kyle Thompson 72-72„144 Wesley Bryan 68-77„145 Matt Every 68-77„145 Brendon de Jonge 71-74„145 Daniel Summerhays 74-71„145 Robert Streb 73-72„145 Ethan Tracy 74-71„145 Matt Atkins 72-73„145 Rob Oppenheim 70-75„145 Derek Fathauer 71-75„146 Andres Romero 71-75„146 Satoshi Kodaira 71-75„146 John Merrick 71-76„147 Dicky Pride 72-75„147 James Driscoll 69-79„148 Si Woo Kim 73-76„149 Tom Lovelady 74-76„150 Charles Frost 75-75„150PGA TOUR ROUNDS UNDER 60 LIST58 „ Jim Furyk, TPC River Highlands, Cromwell, Conn., “nal round, 2016 T ravelers Invitational (11 under-tied 5th). 59 „ Al Geiberger, Colonial CC, Memphis, Tenn., second round, 1977 Memphis Classic (13 under-won). 59 „ Chip Beck, Sunrise GC, Las Vegas, third round, 1991 Las Vegas Invitational (13 under-tied 3rd). 59 „ David Duval, PGA West (Arnold Palmer Course), La Quinta, Calif., “nal round, 1999 Bob Hope Invitational (13 unde r-won). 59 „ Paul Goydos, TPC Deere Run, Silvis, Ill., “rst round, 2010 John Deere Classic (12 under-2nd). 59 „ Stuart Appleby, The Old White Course, White Sulphur Springs, W.Va, “nal round, 2010 Greenbrier Classic (11 under-won). 59 „ Jim Furyk, Conway Farms GC, Lake Forest, Ill., second round, 2013 BMW Championship (12 under-3rd). 59 „ x-Justin Thomas, Waialae CC, Honolulu, “rst round, 2017 Sony Open (27 unde r-won). 59 „ Adam Hadwin, La Quinta (Calif.) CC, third round, 2017 CareerBuilder Challenge (19 under-2nd). 59 „ Brandt Snedeker, Sedge“eld CC, Greensboro, N.C., “rst round, 2018 Wyndham Championship. x-Set PGA Tour record with lowest 72-hole score (253).LPGA TOURINDY WOMEN IN TECHFridays leaders at Brickyard Crossing Golf Club, Indianapolis; Purse: $2 million. Yardage: 6,456; Par: 72 (36-36) (a-denotes amateur) PARTIAL SECOND ROUND Sung Hyun Park 68-63„131 Lizette Salas 62-69„131 Danielle Kang 65-68„133 Nasa Hataoka 64-69„133 Thidapa Suwannapura 67-67„134 Ariya Jutanugarn 70-65„135 Jackie Stoelting 70-66„136 Mina Harigae 69-67„136 Katelyn Dambaugh 69-67„136 Hannah Green 69-67„136 Pernilla Lindberg 67-69„136 Brianna Do 66-70„136 Haeji Kang 71-66„137 Paula Reto 69-68„137 Candie Kung 70-68„138 Sandra Gal 70-68„138 Wichanee Meechai 70-68„138 Bronte Law 69-69„138 Yu Liu 69-69„138 Anne-Catherine Tanguay 68-70„138 Chella Choi 68-70„138 Wei-Ling Hsu 67-71„138 Brooke M. Henderson 70-69„139 Caroline Inglis 69-70„139 Caroline Masson 69-70„139 Dori Carter 72-68„140 Jenny Shin 72-68„140 Peiyun Chien 72-68„140 Eun-Hee Ji 71-69„140 Maude-Aimee Leblanc 70-70„140 Lindy Duncan 70-70„140 Moriya Jutanugarn 68-72„140 Nicole Broch Larsen 67-73„140 Kim Kaufman 74-67„141 Yani Tseng 74-67„141 Nanna Koerstz Madsen 72-69„141 Madelene Sagstrom 71-70„141 Mo Martin 71-70„141 Brittany Marchand 70-71„141 Sherman Santiwiwatthanaphong 69-72„141 Celine Herbin 68-73„141 Mel Reid 68-73„141 Xiyu Lin 66-75„141 Luna Sobron 73-69„142 Daniela Iacobelli 73-69„142 Celine Boutier 72-70„142 Lauren Coughlin 71-71„142 Sarah Jane Smith 71-71„142 Pornanong Phatlum 70-72„142 Christina Kim 70-72„142 Minjee Lee 69-73„142 Emily Pedersen 72-71„143 Kelly Shon 72-71„143 Sydnee Michaels 72-71„143 Ola“a Kristinsdottir 71-72„143 Su Oh 70-73„143 Tiffany Chan 69-74„143 Perrine Delacour 72-72„144 Benyapa Niphatsophon 72-72„144 Aditi Ashok 72-72„144 Mirim Lee 74-71„145 Sophia Schubert 72-73„145 Haru Nomura 72-73„145 Jessy Tang 70-75„145 Dani Holmqvist 73-73„146 Allison Emrey 71-75„146 Cheyenne Woods 77-71„148 Amelia Lewis 78-71„149 Paula Creamer 74-75„149 Samantha Troyanovich 75-76„151 Leticia Ras-Anderica 75-78„153 LEADERBOARD NAME PAR THRU 1. Sung Hyun Park -13 F 1. Lizette Salas -13 F 3. Danielle Kang -11 F 3. Nasa Hataoka -11 F 5. Thidapa Suwannapura -10 F 6. Amy Yang -10 10 7. Angel Yin -10 10 8. Ariya Jutanugarn -9 F 9. Jin Young Ko -9 9 10. Jackie Stoelting -8 F 10. Mina Harigae -8 F 10. Katelyn Dambaugh -8 F 10. Hannah Green -8 F 10. Pernilla Lindberg -8 F 10. Brianna Do -8 FPGA CHAMPIONS TOURDICKS SPORTING GOODS OPENFridays leaders at En-Joie Golf Club, Endicott, N.Y. Purse: $2.05 million; Yardage: 6,994; Par: 72 (35-37) FIRST ROUND Doug Garwood 31-33„64 Michael Bradley 31-34„65 Marco Dawson 32-33„65 Clark Dennis 35-31„66 Woody Austin 33-33„66 Tom Gillis 33-34„67 Bob Estes 35-32„67 Skip Kendall 35-33„68 Fran Quinn 32-36„68 Bart Bryant 36-32„68 Steve Jones 34-34„68 Jay Haas 33-35„68 Billy Andrade 34-34„68 Kenny Perry 34-34„68 Paul Broadhurst 35-33„68 Mark Calcavecchia 36-32„68 Kent Jones 35-34„69 John Huston 35-34„69 Glen Day 37-32„69 Jeff Sluman 36-33„69 Scott Parel 35-34„69 Jerry Haas 35-34„69 Larry Mize 36-33„69 Paul Goydos 33-36„69 Robert Gamez 35-35„70 Rod Spittle 35-35„70 Carlos Franco 37-33„70 Joe Durant 35-35„70 Gene Sauers 36-34„70 Lee Janzen 37-33„70 Miguel Angel Jimnez 36-34„70 Bernhard Langer 37-33„70 Jeff Maggert 35-35„70 Ken Tanigawa 38-33„71 Tommy Armour III 36-35„71 Willie Wood 35-36„71 Neal Lancaster 35-36„71 Wes Short, Jr. 39-32„71 Tom Byrum 37-34„71 Steve Flesch 37-34„71 Stephen Ames 38-33„71 Joey Sindelar 35-36„71 David Frost 36-35„71 David McKenzie 35-37„72 Billy Mayfair 36-36„72 Loren Roberts 35-37„72 Mike Goodes 36-36„72 Jesper Parnevik 37-35„72 Kevin Sutherland 37-35„72 Scott McCarron 38-34„72 Mark Walker 37-36„73 Jay Don Blake 36-37„73 Steve Pate 36-37„73 Brad Bryant 37-36„73 Blaine McCallister 36-37„73 Todd Hamilton 38-35„73 Dan Forsman 39-34„73 Scott Dunlap 36-37„73 Olin Browne 38-35„73 Jerry Smith 40-33„73 Duffy Waldorf 37-36„73 John Daly 37-36„73 Tommy Tolles 37-37„74 Gibby Gilbert III 37-37„74 Spike McRoy 37-37„74 Mark Brooks 36-38„74 Scott Hoch 37-37„74 Gary Hallberg 39-36„75 Dudley Hart 37-38„75 Esteban Toledo 41-34„75 Colin Montgomerie 38-37„75 David Eger 39-38„77 R.W. Eaks 37-40„77 Gibby Gilbert 42-36„78 Ken Green 44-37„81 Tom Kite 43-39„82EUROPEAN TOURNORDEA MASTERSFridays leaders at Hills GC, Gothenburg, Sweden; Purse: $1.7 million. Yardage: 7,169; Par: 71 SECOND ROUND Scott Jamison, Scotland 64-65„129 Paul Waring, England 66-63„129 Thomas Aiken, South Africa 66-65„131 Hunter Stewart, United States 65-68„133 Bradley Neil, Scotland 67-66„133 Lee Slattery, England 64-69„133 Martin Kaymer, Germany 67-67„134 Thorbjorn Oleson, Denmark 68-66„134 Adam Bland, Australia 67-67„134 Clement Sordet, France 62-72„134 Soren Kjeldsen, Denmark 66-68„134 Benjamin Hebert, France 67-67„134 Lucas Herbert, Australia 66-68„134 Chris Hanson, England 68-67„135 Marc Warren, Scotland 70-65„135 Andrea Pava, Italy 69-66„135 Jazz Janewattananond, Thailand 67-68„135 Tom Lewis, England 67-68„135 Sebastien Gros, France 71-64„135 Alejandro Canizares, Spain 68-67„135 ALSO Paul Peterson, United States 69-71„140 MISSED CUT Chase Koepka, United States 69-73„142 Dru Love, United States 71-72„143 Daniel Im, United States 72-72„144 Anthony Paolucci, United States 74-75„149 Jordan Gumberg, United States 76-74„150 Wes McClain, United States 83-74„157WEB.COM TOURPORTLAND OPENFridays scores were not available at press time.UNITED STATS GOLF ASSOCIATIONU.S. AMATEURFriday at Pebble Beach Golf Links, Pebble Beach, Calif. Yardage: 7,075; Par: 71 (35-36) QUARTERFINALS Devon Bling, Ridgecrest, Calif. (145) def. Davis Riley, Hattiesburg, Miss. (144), 1 up. Isaiah Salinda, South San Francisco, Calif. (144) def. Will Gordon, Davidson, N.C. (139), 2 and 1. Cole Hammer, Houston (137) def. Alex Fitzpatrick, England (146), 3 and 2. Viktor Hovland, Norway (144) def. Austin Squires, Union, Ky. (142), 7 and 6.AUTO RACINGNASCAR MONSTER ENERGY CUPBASS PRO SHOPS NRA NIGHT RACEFridays qualifying for tonights race at Bristol Motor Speedway, Bristol, Tenn. Lap length: 0.526 miles(Car number in parentheses)1. (42) Kyle Larson, Chevrolet, 127.792 mph. 2. (9) Chase Elliott, Chevrolet, 127.665. 3. (18) Kyle Busch, Toyota, 127.639. 4. (21) Paul Menard, Ford, 127.605. 5. (24) William Byron, Chevrolet, 127.554. 6. (4) Kevin Harvick, Ford, 127.039. 7. (11) Denny Hamlin, Toyota, 126.896. 8. (10) Aric Almirola, Ford, 126.880. 9. (41) Kurt Busch, Ford, 126.863. 10. (12) Ryan Blaney, Ford, 126.762. 11. (2) Brad Keselowski, Ford, 126.253. 12. (17) Ricky Stenhouse Jr., Ford, 125.988. 13. (48) Jimmie Johnson, Chevrolet, 125.922. 14. (20) Erik Jones, Toyota, 125.856. 15. (38) David Ragan, Ford, 125.691. 16. (14) Clint Bowyer, Ford, 125.675. 17. (78) Martin Truex Jr., Toyota, 125.650. 18. (3) Austin Dillon, Chevrolet, 125.592. 19. (22) Joey Logano, Ford, 125.461. 20. (1) Jamie McMurray, Chevrolet, 125.404. 21. (19) Daniel Suarez, Toyota, 125.363. 22. (88) Alex Bowman, Chevrolet, 125.117. 23. (6) Trevor Bayne, Ford, 125.068. 24. (31) Ryan Newman, Chevrolet, 124.347. 25. (47) AJ Allmendinger, Chevrolet, 124.897. 26. (95) Kasey Kahne, Chevrolet, 124.387. 27. (43) Bubba Wallace, Chevrolet, 124.315. 28. (37) Chris Buescher, Chevrolet, 124.210. 29. (32) Matt DiBenedetto, Ford, 124.066. 30. (72) Corey LaJoie, Chevrolet, 123.937. 31. (34) Michael McDowell, Ford, 123.682. 32. (13) Ty Dillon, Chevrolet, 123.261. 33. (96) Jesse Little, Toyota, 122.310. 34. (7) JJ Yeley, Chevrolet, 121.798. 35. (15) Ross Chastain, Chevrolet, 121.767. 36. (51) Reed Sorenson, Chevrolet, 121.274. 37. (66) Timmy Hill, Toyota, 120.816. 38. (99) Gray Gaulding, Chevrolet, 120.687. 39. (00) Landon Cassill, Chevrolet, 120.407. 40. (23) Blake Jones, Toyota, 119.173.Failed to Qualify41. (52) J McLeod, Ford, 120.611.NASCAR XFINITYFOOD CITY 300Friday at Bristol Motor Speedway, Bristol, Tenn. Lap length: 0.533 miles(Start position in parentheses)1. (3) Kyle Larson, Chevrolet, 310 laps, 0 points. 2. (2) Christopher Bell, Toyota, 3139. 3. (10) Justin Allgaier, Chevrolet, 310, 46. 4. (9) Cole Custer, Ford, 310, 39. 5. (4) Joey Logano, Ford, 310, 0. 6. (6) Elliott Sadler, Chevrolet, 310, 39. 7. (22) Michael Annett, Chevrolet, 310, 32. 8. (15) Chase Elliott, Chevrolet, 310, 0. 9. (14) Tyler Reddick, Chevrolet, 310, 37. 10. (5) Matt Tifft, Chevrolet, 310, 32. 11. (21) Ryan Sieg, Chevrolet, 310, 26. 12. (18) Ross Chastain, Chevrolet, 309, 25. 13. (19) Jeremy Clements, Chevrolet, 308, 24. 14. (17) Austin Cindric, Ford, 308, 23. 15. (8) Ty Dillon, Chevrolet, 307, 0. 16. (25) Garrett Smithley, Chevrolet, 305, 21. 17. (16) Ryan Reed, Ford, 304, 20. 18. (26) Joey Gase, Chevrolet, 304, 19. 19. (23) BJ McLeod, Chevrolet, 304, 18. 20. (27) Jario Avila Jr, Chevrolet, 304, 17. 21. (32) David Starr, Chevrolet, 303, 16. 22. (12) Ryan Truex, Chevrolet, 302, 22. 23. (20) Alex Labbe, Chevrolet, 301, 14. 24. (11) Daniel Hemric, Chevrolet, accident, 300, 14. 25. (35) Spencer Boyd, Chevrolet, 299, 12. 26. (29) Jeff Green, Chevrolet, fuelpump, 298, 11. 27. (38) Bayley Currey, Toyota, 288, 0. 28. (28) Josh Williams, Chevrolet, suspension, 278, 9. 29. (7) Brandon Jones, Toyota, suspension, 260, 11. 30. (30) Chad Finchum, Chevrolet, accident, 195, 7. 31. (39) Stephen Leicht, Chevrolet, overheating, 192, 6. 32. (34) Vinnie Miller, Chevrolet, transmission, 179, 5. 33. (36) Carl Long, Chevrolet, suspension, 174, 4. 34. (13) Chase Briscoe, Ford, accident, 142, 3. 35. (37) Josh Bilicki, Toyota, transmission, 102, 2. 36. (1) Kyle Busch, Toyota, accident, 74, 0. 37. (24) Ray Black Jr, Chevrolet, engine, 36, 1. 38. (31) Timmy Hill, Toyota, overheating, 22, 1. 39. (40) Morgan Shepherd, Chevrolet, vibration, 12, 1. 40. (33) JJ Yeley, Chevrolet, brakes, 9, 1.Race StatisticsAverage Speed of Winner: 82.306 mph. Time of Race: 2 hours, 0 minutes, 27 seconds. Margin of Victory: 0.434 seconds. Caution Flags: 8 for 59 laps. Lead Changes: 12 among 7 drivers. Lap Leaders: K.Busch 1-69; K.Larson 70-73; J.Logano 74; C.Custer 75-79; K.Larson 80-113; J.Logano 114; K.Larson 115-172; C.Elliott 173; E.Sadler 174-185; C.Bell 186-203; K.Larson 204-261; C.Elliott 262; K.Larson 263-310 Leaders Summary (Driver, Times Led, Laps Led): K.Larson, 5 times for 202 laps; K.Busch, 1 time for 69 laps; C.Bell, 1 time for 18 laps; E.Sadler, 1 time for 12 laps; C.Custer, 1 time for 5 laps; J.Logano, 2 times for 2 laps; C.Elliott, 2 times for 2 laps.NHRA MELLO YELLO DRAG RACINGLUCAS OIL NATIONALSFriday at Brainerd International Raceway, Brainerd, Minn. (Qualifying continues today for Sundays “nal eliminations)Top Fuel1. Antron Brown, 3.789 seconds, 325.45 mph; 2. Clay Millican, 3.790, 323.04; 3. Mike Salinas, 3.797, 322.19; 4. Billy Torrence, 3.823, 326.48; 5. Scott Palmer, 3.834, 318.17; 6. Leah Pritchett, 3.841, 324.83; 7. Terry McMillen, 3.846, 319.60; 8. Tony Schumacher, 3.946, 308.92; 9. Doug Kalitta, 3.947, 257.43; 10. Chris Karamesines, 4.003, 305.01; 11. Brittany Force, 4.187, 210.44; 12. Steve Torrence, 4.445, 180.91; 13. Richie Crampton, 5.024, 141.59; 14. Luigi Novelli, 5.234, 140.63; 15. Terry Totten, 12.286, 72.31.Funny Car1. Robert Hight, Chevy Camaro, 3.971, 326.95; 2. Matt Hagan, Dodge Charger, 3.990, 324.51; 3. Tim Wilkerson, Ford Mustang, 3.996, 316.67; 4. Jim Campbell, Charger, 4.014, 313.15; 5. Tommy Johnson Jr., Charger, 4.017, 317.42; 6. Shawn Langdon, Toyota Camry, 4.024, 318.39; 7. Bob Tasca III, Mustang, 4.026, 318.09; 8. Ron Capps, Charger, 4.039, 311.99; 9. Jack Beckman, Charger, 4.067, 314.75; 10. J.R. Todd, Camry, 4.070, 316.67; 11. Jonnie Lindberg, Mustang, 4.081, 314.53; 12. Cruz Pedregon, Camry, 4.081, 305.84; 13. John Force, Camaro, 4.082, 321.42; 14. Courtney Force, Camaro, 4.097, 313.15; 15. Bob Bode, Charger, 4.113, 307.72; 16. Del Worsham, Camry, 4.495, 214.93. Not Quali“ed: 17. Dale Creasy Jr., 4.529, 175.87; 18. Gary Densham, 5.222, 157.91.Pro Stock1. Erica Enders, Chevy Camaro, 6.609, 207.53; 2. Chris McGaha, Camaro, 6.613, 208.33; 3. Alex Laughlin, Dodge Dart, 6.613, 207.59; 4. Bo Butner, Camaro, 6.614, 208.78; 5. Jason Line, Camaro, 6.622, 207.88; 6. Jeg Coughlin, Camaro, 6.623, 208.23; 7. Tanner Gray, Camaro, 6.624, 208.71; 8. Greg Anderson, Camaro, 6.626, 208.52; 9. Deric Kramer, Camaro, 6.632, 208.01; 10. Drew Skillman, Camaro, 6.640, 207.72; 11. Vincent Nobile, Camaro, 6.648, 207.08; 12. Dave Connolly, Camaro, 6.659, 207.53; 13. Fernando Cuadra, Camaro, 6.683, 207.08; 14. Alan Prusiensky, Dart, 6.771, 203.80; 15. Mark Hogan, Pontiac GXP, 6.854, 200.59; 16. Dave River, Chevy Cobalt, 7.002, 197.33.Pro Stock Motorcycle1. Matt Smith, Victory, 6.852, 198.47; 2. Hector Arana Jr, Buell, 6.877, 197.22; 3. Eddie Krawiec, Harley-Davidson, 6.886, 195.45; 4. Andrew Hines, Harley-Davidson, 6.899, 195.76; 5. Jerry Savoie, Suzuki, 6.909, 193.07; 6. Mark Paquette, Buell, 6.917, 193.32; 7. Joey Gladstone, Suzuki, 6.924, 193.27; 8. Angelle Sampey, Buell, 6.960, 192.58; 9. Hector Arana, Buell, 6.965, 193.90; 10. LE Tonglet, Suzuki, 6.969, 193.16; 11. Karen Stoffer, Suzuki, 6.979, 191.00; 12. Ryan Oehler, Buell, 6.985, 192.03; 13. Scotty Pollacheck, Suzuki, 6.985, 191.76; 14. Jim Underdahl, Suzuki, 6.997, 191.21; 15. Steve Johnson, Suzuki, 7.002, 191.19; 16. Angie Smith, Buell, 7.033, 189.87. Not Quali“ed: 17. Kelly Clontz, 7.072, 190.35; 18. Cory Reed, 7.146, 185.36.SOCCERMAJOR 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 15 6 2 47 45 23 New York City FC 14 5 5 47 48 31 Columbus 11 7 6 39 31 29 Philadelphia 9 11 3 30 32 39 Montreal 9 13 3 30 31 41 New England 7 8 8 29 38 38 D.C. United 6 9 6 24 37 39 Orlando City 7 15 2 23 37 57 Toronto FC 6 12 5 23 39 44 Chicago 6 14 5 23 35 49 WESTERN CONFERENCE W L T PTS GF GA FC Dallas 12 5 6 42 37 30 Sporting Kansas City 11 6 6 39 42 30 Los Angeles FC 11 7 6 39 47 39 Los Angeles Galaxy 10 8 7 37 48 42 Portland 10 5 7 37 35 31 Real Salt Lake 10 10 5 35 34 43 Vancouver 9 9 6 33 38 47 Seattle 9 9 5 32 26 26 Minnesota United 9 13 2 29 38 48 Houston 7 10 6 27 39 34 Colorado 6 12 6 24 31 40 San Jose 3 13 7 16 33 43 3 points for victory, 1 point for tieAug. 14Colorado 2, LA Galaxy 2, tieWednesdays GamesD.C. United 4, Portland 1 Los Angeles FC 2, Real Salt Lake 0Todays GamesLos 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s GamesColumbus 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.Wednesday, Aug. 22New York Red Bulls at New York City FC, 7 p.m.Thursday, Aug. 23Columbus at Chicago, 7 p.m. FC Dallas at Houston, 9 p.m.Friday, Aug. 24Atlanta United FC at Orlando City, 8 p.m. Los Angeles FC at Los Angeles Galaxy, 10:30 p.m.Saturday, Aug. 25New England at Philadelphia, 7 p.m. Montreal at Toronto FC, 8 p.m. Minnesota United at Sporting Kansas City, 8:30 p.m. Real Salt Lake at Colorado, 9 p.m. Vancouver at San Jose, 10 p.m.Sunday, Aug. 26D.C. United at New York, 7 p.m. Seattle at Portland, 9:30 p.m.U.S. OPEN CUPAll times Eastern CHAMPIONSHIP Wednesday, Sept. 26Philadelphia Union (MLS) at Houston Dynamo (MLS), 7 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 15 1 5 50 44 16 Seattle 10 4 7 37 23 15 Portland 9 6 5 32 32 24 Orlando 8 7 6 30 29 30 Chicago 7 4 9 30 27 23 Utah 7 7 7 28 17 20 Houston 7 8 5 26 25 31 Washington 2 14 4 10 11 28 Sky Blue FC 0 14 4 4 15 36 3 points for victory, 1 point for tie.Wednesdays GameChicago 0, Seattle 0, tieFridays GameWashington at Houston, lateTodays GamesUtah at Sky Blue FC, 6:30 p.m. Orlando at North Carolina, 7 p.m. Chicago at Portland, 10:30 p.m.Tuesdays GameHouston at Seattle, 10:30 p.m.PRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE W L PCT. GB x-Atlanta 22 10 .688 „ x-Washington 22 11 .667 x-Connecticut 20 13 .606 2 Chicago 12 20 .375 10 New York 7 25 .219 15 Indiana 5 27 .156 17WESTERN CONFERENCE W L PCT. GB x-Seattle 24 8 .750 „ x-Los Angeles 19 14 .576 5 x-Phoenix 18 14 .563 6 x-Minnesota 17 16 .515 7 Dallas 14 18 .438 10 Las Vegas 14 18 .438 10 x-clinched playoff spotThursdays GamesNo games scheduledFridays GamesWashington 69, Los Angeles 67 Connecticut 96, Minnesota 79 Las Vegas at Dallas, late New York at Seattle, late Atlanta at Phoenix, lateTodays GameChicago at Indiana, 4 p.m.Sundays GamesLos Angeles at Connecticut, 3 p.m. Atlanta at Las Vegas, 6 p.m. New York at Phoenix, 6 p.m. Indiana at Chicago, 6 p.m. Dallas at Seattle, 7 p.m. Washington at Minnesota, 7 p.m.

PAGE 48

Page 6 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018 TODAY / TONIGHTA thunderstorm in the area Partly cloudy and humidHIGH 92 LOW 7540% chance of rain 15% chance of rainA stray afternoon thunderstorm91 / 7540% chance of rain SUNDAY GULF WATER TEMPERATUREPartly sunny, a t-storm around in the p.m.92 / 7540% chance of rain MONDAYHumid with sunshine and patchy clouds92 / 7520% chance of rain TUESDAYPartly sunny, a t-storm possible; humid91 / 7530% chance of rain THURSDAYSome sun with a t-storm possible; humid91 / 7530% chance of rain WEDNESDAY 2 4 10 10 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 250-50 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 VENICE879510210410095Air 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. Trace Month to date 6.21Ž Normal month to date 4.28Ž Year to date 42.54Ž Normal year to date 33.46Ž Record 2.20Ž (1998) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.08Ž Month to date 2.66Ž Normal month to date 4.18Ž Year to date 26.75Ž Normal year to date 32.24Ž Record 2.20Ž (1999) High/Low 93/76 Normal High/Low 92/74 Record High 96 (2017) Record Low 68 (1983) High/Low 93/75 High/Low 93/75 Normal High/Low 91/75 Record High 97 (1997) Record Low 65 (1975)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. 6.21 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 42.54 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sun.Apalachicola 88 78 pc 89 76 pc Bradenton 92 78 pc 91 77 pc Clearwater 91 78 pc 90 78 pc Coral Springs 91 79 pc 90 79 t Daytona Beach 91 75 t 90 74 t Fort Lauderdale 89 79 t 89 80 t Fort Myers 90 74 t 89 73 t Gainesville 92 71 t 93 72 pc Jacksonville 92 72 t 93 74 pc Key Largo 89 81 pc 88 80 t Key West 91 81 pc 91 83 sh Lakeland 93 74 pc 92 74 t Melbourne 91 77 pc 91 77 t Miami 89 78 pc 90 78 t Naples 89 74 t 89 75 t Ocala 92 72 s 92 73 t Okeechobee 90 74 pc 89 73 t Orlando 93 75 t 91 75 t Panama City 86 76 t 87 76 pc Pensacola 87 77 t 86 78 pc Pompano Beach 90 80 t 90 80 t St. Augustine 90 75 t 89 75 t St. Petersburg 93 77 pc 91 77 pc Sarasota 91 76 pc 90 76 pc Tallahassee 88 73 t 88 73 pc Tampa 92 76 pc 91 76 pc Vero Beach 89 75 pc 90 75 t West Palm Beach 90 80 pc 89 80 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 8:44a 2:44a 11:21p 4:50p Sun. 9:39a 3:26a --6:09p Today 7:21a 1:00a 9:58p 3:06p Sun. 8:16a 1:42a 11:50p 4:25p Today 6:46a 2:11p ----Sun. 7:41a 3:26p ----Today 9:16a 3:13a 11:53p 5:19p Sun. 10:11a 3:55a --6:38p Today 5:36a 1:45p 8:13p --Sun. 6:31a 12:21a 10:05p 3:04p SE 7-14 1-2 Light SSE 4-8 1-2 LightFt. Myers 90/74 storms afternoon Punta Gorda 93/74 part cldy none Sarasota 91/76 part cldy 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 TABLEFirst Aug 18 Full Aug 26 Last Sep 2 New Sep 9 Today 2:12 p.m. 12:44 a.m. Sunday 3:06 p.m. 1:24 a.m. Today 7:01 a.m. 8:03 p.m. Sunday 7:02 a.m. 8:02 p.m. Today 12:16a 6:28a 12:40p 6:52p Sun. 1:02a 7:14a 1:26p 7:38p Mon. 1:47a 7:59a 2:11p 8:23p Monterrey 99/71 Chihuahua 90/66 Los Angeles 85/68 Washington 89/73 New York 86/68 Miami 89/78 Atlanta 85/71 Detroit 85/66 Houston 95/77 Kansas City 88/69 Chicago 84/66 Minneapolis 87/68 El Paso 95/76 Denver 83/55 Billings 78/57 San Francisco 74/54 Seattle 79/58 Toronto 81/65 Montreal 79/61 Winnipeg 90/62 Ottawa 79/60 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: 08/18/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 90 66 t 92 65 s Anchorage 60 53 c 60 54 r Atlanta 85 71 t 85 71 t Baltimore 88 69 t 81 65 t Billings 78 57 t 76 55 pc Birmingham 84 72 t 86 73 t Boise 92 63 s 96 65 s Boston 85 68 t 72 66 sh Buffalo 79 61 sh 81 62 s Burlington, VT 78 63 c 81 63 pc Charleston, WV 79 67 t 81 65 t Charlotte 89 71 t 89 71 t Chicago 84 66 pc 86 70 s Cincinnati 81 64 t 84 65 pc Cleveland 80 67 pc 82 65 s Columbia, SC 92 74 t 90 73 t Columbus, OH 80 66 t 84 65 s Concord, NH 79 60 sh 75 61 pc Dallas 98 79 pc 95 77 pc Denver 83 55 t 75 50 pc Des Moines 88 67 s 87 67 pc Detroit 85 66 pc 84 66 s Duluth 79 60 s 82 62 t Fairbanks 68 46 pc 68 50 c Fargo 90 62 pc 77 54 r Hartford 85 64 t 75 62 sh Helena 78 53 t 82 52 t Honolulu 91 76 pc 92 78 pc Houston 95 77 s 95 77 pc Indianapolis 83 65 c 85 67 pc Jackson, MS 87 73 t 89 73 t Kansas City 88 69 pc 84 67 t Knoxville 80 71 t 85 69 t Las Vegas 106 84 s 108 85 s Los Angeles 85 68 pc 85 68 s Louisville 84 68 t 87 71 pc Memphis 87 74 t 88 76 t Milwaukee 78 66 s 81 69 s Minneapolis 87 68 s 87 70 t Montgomery 87 73 t 88 73 pc Nashville 85 69 t 89 71 t New Orleans 90 78 t 88 78 pc New York City 86 68 pc 74 66 sh Norfolk, VA 92 76 t 88 74 t Oklahoma City 87 70 pc 84 67 t Omaha 88 68 s 85 66 t Philadelphia 86 71 c 76 67 sh Phoenix 104 85 s 108 86 s Pittsburgh 76 64 t 79 62 pc Portland, ME 77 62 sh 74 62 pc Portland, OR 84 58 pc 87 61 pc Providence 87 67 t 73 66 sh Raleigh 90 70 t 88 70 t Salt Lake City 88 63 s 89 65 s St. Louis 87 71 c 88 74 pc San Antonio 98 77 s 99 78 s San Diego 83 73 pc 82 72 pc San Francisco 74 54 pc 72 55 pc Seattle 79 58 pc 84 60 pc Washington, DC 89 73 t 84 71 t Amsterdam 71 61 c 74 62 c Baghdad 110 81 s 108 80 s Beijing 84 72 pc 81 71 c Berlin 80 58 pc 82 62 pc Buenos Aires 71 44 r 53 37 pc Cairo 95 76 s 95 77 s Calgary 70 50 pc 68 47 pc Cancun 88 76 pc 89 77 pc Dublin 73 63 pc 72 58 c Edmonton 68 38 s 71 41 s Halifax 72 63 r 76 60 pc Kiev 83 63 t 81 62 t London 74 60 pc 74 62 c Madrid 88 64 s 90 65 pc Mexico City 75 56 pc 75 55 t Montreal 79 61 s 80 64 pc Ottawa 79 60 pc 80 60 c Paris 80 57 s 84 61 s Regina 83 48 c 73 47 s Rio de Janeiro 76 65 pc 79 64 s Rome 85 67 s 84 68 s St. Johns 68 54 sh 66 52 pc San Juan 89 78 pc 88 78 pc Sydney 72 48 s 62 47 s Tokyo 82 69 pc 83 71 pc Toronto 81 65 pc 81 66 s Vancouver 74 55 pc 76 59 pc Winnipeg 90 62 s 74 50 pcHigh ................... 100 at Needles, CALow ..................... 36 at Leadville, CO(For the 48 contiguous states yesterday)85Hurricane Bob was 45 miles south of Cape Hatteras, N.C., at 9 a.m. EDT on Aug. 18, 1991. Q: A golf ball will ” y farther in warm, humid air or cool, dry air?A: Warm, humid air 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 92/75 92/74 91/74 91/74 94/75 93/74 91/74 91/73 91/73 92/76 92/78 90/77 91/76 90/74 93/75 93/74 91/74 92/74 92/74 93/75 94/75 94/74 94/74 93/77 93/75 91/79 90/77 91/77 92/74 93/76 91/77 93/74 91/76 91/78 89/78 90/75 91/75 92/75Forecasts and graphics provided by AccuWeather, Inc. 2018 By STEVE KNAPPSUN CORRESPONDENTDeSoto County Bulldogs came up short at Cardinal Mooney Friday night as they dropped the kickoff classic 3020. As in a typical kickoff classic, there were plenty of mistakes and fumbles by both teams. The Bulldogs fumbled six times yet continued to stay close to the Cougars throughout the game. Trailing 13-0 in the second quarter, Nehemiah Hillard put the Bulldogs on the board with a 9-yard touchdown run to cut the lead to 13-6. Cardinal Mooney punched in a touchdown with 34 seconds left in the half to take a 20-6 lead. On the kick-off, freshman Jay Pelham ran the ball back 94 yards to pay dirt, to cut the lead to 20-12 at the half. The Cougars stretched their lead to 11 points on a 37-yard “eld goal to take a 23-12 lead. Trayvis Smith swept the right side from 3 yards out to cut the lead to 23-18. Nate Rowe ran up the middle for the two-point conversion to get the Bulldogs within three, with a minute and 20 seconds left in the 3rd quarter. On the second play of the fourth quarter, Cardinal Mooney scored again to make the “nal score 30-20. DeSoto was moving deep into Cardinal Mooney territory, but an interception at the Cougar 4-yard line put an end to any come back thoughts for the Bulldogs. Bulldog Coach Bumper Hay said, We lost that game on turnovers and tackles. Those were the two things that really hurt us. We fumbled the ball six times and we cant win a game with that many fumbles. On the positive side, we did “ght the whole way through the game.ŽBulldogs drop classicto Cougars PREP FOOTBALL: Cardinal Mooney 30, DeSoto County 20 PREP FOOTBALL: Plant 25, Venice 25By VINNIE PORTELLSPORTS EDITORIt wasnt pretty from the start in the preseason Kickoff Classic between the Indians and the Plant Panthers at Venice High School. The teams “nished with a 25-25 tie as they chose not to play overtime in a preseason game with lightning in the area. Beginning with a fumble on a 60-yard run by running back Brandon Gregory on the third play of the game, the sloppiness ensued. Venice “nished the game with 15 penalties for 131 yards, fumbled three times and were intercepted two times. Plant had 17 penalties for 104 yards and fumbled twice. The Panthers followed suit on the Indians opening fumble with a fumble of their own on their “rst offensive play of the game. The misstep set up Venice with a 24-yard “eld goal by Zack Sessa to take an early lead. Though Plant tied the game with a “eld goal on the ensuing drive, Venice made the Panthers pay for their next mistake. Another fumble on Plants next offensive snap was scooped up by Venice player Christian George, who ran the ball seven yards for the “rst touchdown of the game. Before the half was over, Venice capitalized once more on a Plant miscue. Backed up in their own end zone, the Plant punter stepped out of the back of the end zone for a safety. Venice took a 12-3 lead into the halftime break. However, the second half was Plants time to take advantage of mistakes. Two pass interference penalties by the Indians added 28 yard to the Panthers drive and set them up with an easy touchdown with a quarterback sneak by Tucker Gleason. Then, Venice fumbled on its “rst offensive snap. Gleason threw up a heave to Smoke Mungin on the next play for a wide open 33-yard touchdown to put the Panthers up, 17-12. Two second-half interceptions by Venice quarterback Hayden Wolff stopped two Venice drives, with one coming in the “nal minute of the game. Though the Panthers had the ball with a minute left and 60 yards to go, they were stopped at mid“eld as time expired.Venice ties Plant in sloppy Kickoff Classic PHOTO BY JUSTIN FENNELLQuarterback Hayden Wol throws a short pass to No. 2 Brian Taylor.Bay, which also coughed up the ball four times, the “nal one being deadly. The Manta Rays seemed to be in huge trouble right off the bat. Azizi hit Jaidin Brown on a 64-yard pass play on the “rst play from scrimmage to put them inside the red zone. Two plays later, Liam Johnson, who recovered three fumbles recovered a Terry Lindsey fumble inside the 10 to squash the threat. That was pretty much the theme for much of the “rst half. Bishop Verot would drive deep into Manta Bay territory before the defense stiffened. Lemon Bay forced another fumble and stopped Verot on downs to end other long drives. Four trips inside the Lemon Bay 25 resulted in a 42-yard “eld goal by Ryan Dikover late in the “rst quarter to start the scoring. Lemon Bay struggled offensively until late in the “rst hal,f when Aiden Cannon went left off tackle, and outran the Viking defense to the corner for a 32-yard touchdown to give Lemon Bay a 7-3 lead at the half. The second half was a defensive struggle as both teams had trouble holding onto the football. Verot seemed like it would take the lead midway through the fourth quarter as it got inside the Lemon Bay three. But a dramatic goal line stand preserved the lead.BISHOP VEROT 9, LEMON BAY 7Bishop Verot 3 0 0 6 „ 9 Lemon Bay 0 7 0 0 „ 7 First quarter BV „ Ryan Dikover 42 eld goal, 4:37. Second quarter LB „ Aidan Cannon 32 run (John Moore kick), 2:23. Fourth quarter BV „ Joslyn Mira 1 run (no kick) 0:00.RAYSFROM PAGE 1 scored again in the early in the third quarter with a 55-yard scamper. Among the offensive highlights for the Bobcats was a 25-yard strike from Gursinski to Robert Washington in the waning moments of the third quarter. The Washington touchdown gave the Bobcats a 17-14 lead following an earlier 22-yard “eld goal by John Victor Oliveira. The Gators Joseph had the “nal say, however, as he rambled in from four yards out for the only score of the “nal eight minutes. We ran to the ball well, but we just made too many mistakes,Ž said running back Jailen Whye. It all starts on the practice “eld and we have to hit the “eld hard this week. Next week it counts and its going to be a dog “ght. We have to better than this.Ž Whye was a bright spot for the Cats as he rushed for 97 yards after missing almost the entire third quarter.ISLAND COAST 20, NORTH PORT 17Island Coast 0 6 8 6 „ 20 North Port 0 7 10 0 „ 17 First quarter No Scoring Second quarter NP „ Nick Gursinski 5 run, (John Victor Oliveira kick) 1:32 IC „ Jason Joseph 12 run (Kick failed) :29 Third quarter IC … Joseph 55 run 10:44 NP … Oliveira 22 eld goal 7:19 NP … Gursinski 25 pass to Robert Washington (Oliveira kick) 3:03 Fourth quarter IC … Joseph 4 run (pass failed) 10:10BOBCATSFROM PAGE 1 NEXT WEEKS SCHEDULEWeek 1, Aug. 24 Charlotte High School Who: Dunbar at Charlotte When: Friday, 7:30 p.m. Where: Tarpon Stadium, Punta Gorda DeSoto County High School Bye week Lemon Bay High School Who: Bishop Verot at Lemon Bay When: Friday, 7:30 p.m. Where: Veterans Stadium, Englewood North Port/Port Charlotte high schools Who: Port Charlotte at North Port When: Friday, 7:30 p.m. Where: North Port High School, NorthPort Venice High School Who: Vero Beach vs. Venice When: Friday, 7:30 p.m. Where: Venice High School, Venicekids who love to play football,Ž said Waldrop. Charlotte would go into the half with a 45-6 lead over the Tritons, which meant the second half would have a continuous running clock „ since a team lead by 35 or more points after one half. Waldrop was excited about not only the score, but the atmosphere and the chance to play as many players as possible. Great “rst game, good home crowd, excited that everybody got to play and great way to start the season,Ž said Waldrop. The head coach said being able to get his second team some reps was a big positive that came out of the win, in case theyre asked to play more as the regular season unfolds. We at least got some “lm on those kids,Ž said Waldrop. Well see what they did good and what theyll have to change.Ž Ashar Thomas sung praise about the big holes made by his blockers, saying they were the reason for the big runs and returns Charlotte had tonight. Everywhere I ran there was a big hole,Ž said Thomas. All I had to do was just cut up the “eld and play the game I had to play, there was a lot of open space on any play I ran.ŽTARPONSFROM PAGE 1B

PAGE 49

TomKrisher;J.Paschke € AP Source:FactSet Although Ford Motor Co. has said a $7 billion revamp is under way, a lack of specifics has perplexed analysts and sent the stock tumbling. After peaking this year at $13.23 in January, shares have fallen to around $9.50 as Wall Streets impatience surfaced. Were worried Ford does not have a good handle on either the operational or strategic levers of the global business,Ž Barclays analyst Brian Johnson wrote to investors after the July 25 second-quarter earnings release. Ford reported a 48 percent drop in net income, cut earnings guidance and canceled its annual presentation for investors in September. Shares kept dropping after an Aug. 8 presentation by product development chief Hau Thai-Tang. He said Ford plans to dump most car models and shift capital spending to profitable trucks and SUVs. Ford expects a 3 percent overall cost reduction in each of the next five years. About 80 percent would come from $12 billion in material cost savings, $7 billion in product development and engineering efficiency and $1 billion from manufacturing, he said. CEO Jim Hackett promised specifics as steps are taken, and Johnson wrote that the second-quarter results finally forced some decisions.ŽDecision time for Ford Ford (F)Dec. 1: $12.58 Fridays close: $9.55Earnings releases 9 12 $15 A J J M A M F J D 60 29 39 37 24 11 Net earnings, Q2: $1.1 billion, down 48% from year ago Earnings forecast: EPS cut from $1.50 $1.70 to $1.30 $1.45 per share Restructuring cost: $7 billion cash, $11 billion hit to pretax earnings 2016 20202019 2023 Capital spending Cars Trucks SUVs Sources: State Administration of Foreign Exchange; China Foreign Exchange Trade System & National Interbank Funding Center *Data through Aug. 15 Joe McDonald; Alex Nieves € APChina  s yuan is sinking. That helps exporters by making their goods cheaper abroad, cushioning the impact of U.S. President Donald Trump  s tariff hikes. But Beijing worries about financial disruption and is trying to stem the slide. The yuan started to weaken in February as falling interest rates sent money flowing out of China in search of higher returns. That accelerated as tension with Trump heated up. The central bank controls the exchange rate but is trying to make it more market-oriented. Since April, it has allowed the yuan to lose 9 percent against the dollar. That helped China log double-digit export growth in July. But regulators worry the capital outflow might make corporate borrowing more costly and set back efforts to shore up cooling economic growth. The central bank is tapping the brakes. Speculators still can bet the currency will fall but, starting this month, have to put down a 20 percent deposit on trades. Despite that, with lower interest rates ahead, the yuan faces more pressure to fall further.Chinas sinking yuan0.14 0.15 $0.16 2 3 4 5% Value of yuan in U.S. dollars Chinese short-term interest rates (Shanghai Interbank Offered Rate on 90-day loan, mid-month rate) 4/12 5/1 5/15 6/1 6/15 7/2 7/16 8/1 8/15 J F M A M J J A Top Weekly Exchange Traded Funds $05001,000 Copper Emerging-market stocks Gold Asian stocks European stocks Investment-grade bonds High-yield bonds REITs Utilities stocks S&P 500 Oil Small-cap stocks Health care 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 August 16-1.0 0.9 -0.3 -2.0 -0.4 2.0 1.3 -0.1 0.3 -3.7 -3.8 -2.9 -5.3 -5.4 Copper and emerging-market stocks recorded steep losses this week, as did investments in Asian stocks, gold and European stocks. Utilities and REITs were the Derbys only big gainers this week.$1,000Derby StocksBonds Commodities% $1,164 1,109 1,106 1,083 1,076 1,048 1,040 1,015 989 952 936 904 900 793AP Direxion GoldMinBear JDST 81.98 +20.72 +33.8 +53.7 +44.5 Dir Dly Gold Bear3x DUST 39.29 +8.78 +28.8 +51.5 +63.3 Prsh Ulshrt Gold Min GDXS 20.01 +3.19 +19.0 +32.6 +42.7 Velocity Long VSTOXX EVIX 9.68 +1.41 +17.0 +11.6 -58.8 Direx S&P O&G Bear DRIP 7.24 +0.87 +13.7 +19.3 -72.8 Direxion NatGas Bear GASX 20.46 +2.24 +12.3 +20.8 -53.7 CS Velocity3xInvSilv DSLV 32.96 +2.85 +9.5 +13.8 +41.9 Direxion REst Bull3x DRN 23.95 +2.05 +9.4 +11.6 +6.7 UBS 3x Inverse Crude WTID 8.75 +0.72 +8.9 +8.7 -74.5 Direxion Util Bull UTSL 29.27 +2.25 +8.3 +12.5 -2.2 Citigp Vel Inv Crde DWT 7.79 +0.59 +8.2 +7.9 -74.6 USCF Short Oil USOD 6.14 +0.44 +7.6 +8.3 -74.8 ProSh UltraSht EAFE EFU 24.70 +1.70 +7.4 +6.7 -6.1 ProSh UltSht Oil&Gas DUG 33.13 +2.22 +7.2 +6.1 -35.5 Direx SOX Bear 3X SOXS 10.97 +0.73 +7.1 +7.1 -59.2 CS Velocity 3xInvGld DGLD 58.95 +3.81 +6.9 +12.5 +31.3 PwSh Crude Short SZO 63.96 +4.01 +6.7 +19.3 -29.3 ProShs UltSht Silver ZSL 40.61 +2.50 +6.6 +9.8 +32.2 ProSh Ultra Utils UPW 50.68 +2.95 +6.2 +8.0 +2.4 ProSh Ultra Telecom LTL 42.30 +2.27 +5.7 +12.3 -17.2 ProSh Ultra RealEst URE 69.58 +3.65 +5.5 +6.9 +8.8 iPath Natural Gas GAZB 39.88 +2.03 +5.4 +5.5 -13.7 Direx Reg Banks Bull DPST 83.52 +4.06 +5.1 +3.8 +51.5 ProShs UltSht Crude SCO 17.56 +0.86 +5.1 +5.3 -57.3 Direx Hlthcre Bull3x CURE 58.39 +2.65 +4.8 +15.3 +40.1 DB Gold DoubleShort DZZ 6.65 +0.29 +4.6 +8.1 +21.6 Etracs US REIT ETN LRET 26.00 +1.15 +4.6 +6.8 +5.3 ProShs UltraSht Gold GLL 84.56 +3.64 +4.5 +8.2 +20.5 ProShs UltPro Dow30 UDOW 99.95 +4.09 +4.3 +7.5 +49.0 ProShs Sht BasicMat SBM 18.10 +0.75 +4.3 ... -9.8 Direxion Indsut Bull DUSL 34.83 +1.37 +4.1 +6.6 +26.8 Etrac SmCap HiDiv SMHD 19.07 +0.76 +4.1 +0.6 +21.0 Etracs HiDivLowVol HDLV 27.58 +1.08 +4.1 +3.7 -3.9 PwSh Crude DblSht DTO 61.26 +2.44 +4.1 +5.3 -56.6 Teucrium Soybean SOYB 16.66 +0.63 +3.9 +4.0 -5.3 Direxion Transp Bull TPOR 37.57 +1.41 +3.9 +14.2 +53.4 Direx Aero & Def Bul DFEN 53.38 +2.00 +3.9 +3.1 +66.6 CS Monthly Pay Mortg REML 27.61 +1.05 +3.9 +0.5 +4.5 UBSEtracs 2x S&P Div SDYL 89.56 +3.29 +3.8 +6.7 +23.6 iShs Resid REst Cap REZ 65.59 +2.35 +3.7 +4.9 +4.4 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The Wall Street Journal said the SEC began investigating the company last year, while an interview with CEO Elon Musk raised concerns about his health. The chipmaking equipment company  s quarterly profit and revenue estimates were lower than analysts expected. The chipmaker  s profit forecast fell short of Wall Street forecasts. Stocks closed broadly higher Friday, helping the S&P 500 finish the week with a modest gain. The benchmark index has now posted a weekly gain in six of the past seven weeks. Friday  s rally came as investors hoped for more progress in U.S.-China trade talks. 220 240 260 $280 MA JJ NvidiaNVDA Close: $244.82 -12.62 or -4.9% $157.37$269.20 Vol.: Mkt. Cap: 28.4m ( 3.1x avg.) $148.6 b 52-week range PE: Yield: 35.7 0.2% 40 45 50 $55 MA JJ Applied MaterialsAMAT Close: $43.77 -3.66 or -7.7% $42.62$62.40 Vol.: Mkt. Cap: 52.6m ( 4.4x avg.) $44.1 b 52-week range PE: Yield: 13.3 1.8% 250 300 350 $400 MA JJ TeslaTSLA Close: $305.50 -29.95 or -8.9% $244.59$389.61 Vol.: Mkt. Cap: 18.9m ( 1.9x avg.) $52.2 b 52-week range PE: Yield: ... ... Best Stocks One MonthBEST LARGE-CAP STOCKS DexCom Inc DXCM 130.96 6.2 28.1 75.6 dd ... Molina Healthcare MOH 134.83 4.5 27.0 136.3 dd ... IAC InterActive IAC 190.27 -1.4 25.4 76.1 72 0.7 CenturyLink Inc CTL 23.48 9.8 25.2 22.0 11 9.2 Paycom Software PAYC 139.87 3.0 25.2 93.6 cc ... ICICI Bank Ltd IBN 9.75 2.5 23.6 3.0 ... 1.6 Nektar Therapeutics NKTR 60.03 0.5 23.2 207.1 dd ... HCA Holdings Inc HCA 131.57 2.7 21.8 64.2 20 ... Adv Micro Dev AMD 19.77 3.7 19.8 53.1 cc ... Eli Lilly LLY 105.55 3.8 19.3 32.1 dd 2.1 Credit Acceptance CACC 443.13 1.5 18.4 63.8 21 ... Cognex CGNX 52.43 -0.4 16.6 1.7 40 0.3 West Pharm Svcs WST 116.02 1.0 16.5 34.1 49 0.5 Wellcare Hlth Plans WCG 294.74 2.7 15.1 67.8 35 ... Energy Transfer Part ETP 22.93 -0.3 14.4 32.9 22 9.9 Kimberly Clark KMB 119.56 8.6 14.2 -0.1 23 3.3 GrubHub Inc GRUB 127.40 -2.3 13.8 135.2 cc ... Andeavor Logistics ANDX 49.04 -1.0 13.7 12.7 25 8.4 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Mallinckrodt plc MNK 34.69 11.5 60.2 -5.0 ... ... Supervalu Inc SVU 32.15 0.4 56.0 43.0 16 ... Reata Pharmaceut RETA 72.16 12.6 55.5 163.9 dd ... SodaStream Intl SODA 129.85 2.8 50.6 120.4 46 ... Hertz Corp HTZ 20.89 7.1 48.3 8.5 ... ... Boingo Wireless WIFI 31.02 1.9 41.5 59.7 dd ... Belmond Ltd BEL 16.05 3.2 41.4 27.1 cc ... Endo Intl plc ENDP 15.64 -0.1 40.3 83.3 dd ... Cardtronics plc CATM 37.17 22.8 39.1 27.6 27 ... Core-Mark Holding Co CORE 33.61 6.6 38.1 26.2 37 1.2 LifePoint Health LPNT 64.45 -0.2 34.6 10.0 61 ... ATN International ATNI 73.53 5.1 34.1 21.8 dd 0.9 US Cellular USM 44.62 4.2 33.6 13.4 59 ... CarGurus Inc CARG 50.00 -3.6 32.4 ... cc ... HMS Holdings Corp HMSY 31.92 4.3 31.6 78.1 80 ... NuVasive Inc NUVA 69.96 8.4 30.5 1.5 45 ... Trede Desk Inc Cl A TTD 125.61 -1.8 29.1 151.6 ... ... Wins Finance Hldgs WINS 75.12 -2.4 29.0 -63.4 ... ...BEST SMALL-CAP STOCKS Bridgepoint Educ BPI 13.16 1.9 73.6 48.3 20 ... Vitamin Shoppe Inc VSI 12.75 7.6 73.5 105.8 14 ... Habit Restaurants HABT 16.85 10.9 63.6 17.0 99 ... Health Ins Innov HIIQ 53.15 14.2 63.4 47.8 40 ... Kalvista Pharma KALV 13.05 4.9 52.1 91.0 dd ... Attunity Ltd ATTU 18.96 -1.6 49.3 187.4 dd ... Windstream Hldgs WIN 5.14 4.5 48.6 -48.8 ... ... NII Holdings Inc NIHD 5.46 1.5 46.8 735.0 dd ... Newater Technology NEWA 27.50 24.8 46.8 172.7 ... ... China Rapid Finance XRF 2.89 69.0 46.7 -59.2 ... ... Container Store Grp TCS 11.28 -0.9 46.1 160.5 23 ... Avon Products AVP 2.04 13.3 43.7 -25.5 20 ... Ekso Bionics Hldgs EKSO 2.72 3.4 43.2 88.9 dd ... Acer Therapeutics ACER 28.94 3.8 42.9 233.4 ... ... Hanwha Q Cell Co Lt HQCL 8.19 -1.3 42.7 6.7 20 ... Crinetics Pharmaceut CRNX 32.70 6.6 42.2 ... ... ... CareDx Inc CDNA 17.28 1.7 38.4 832.8 dd ... Renewable Energy Grp REGI 23.10 9.7 38.3 100.9 4 ...Industry Rankings 1. Telecommunications 3.3 7.5 8.9 | 531 0.5 2. Health Care 1.5 4.7 9.7 | 999643 18.9 3. Utilities 2.5 3.7 11.0 | 6521 1.2 4. Financials 1.2 2.1 3.2 | 997654 14.7 5. Industrials 1.2 1.9 2.5 | 99871 16.4 DJ Total Market index 0.6 1.6 5.0 | 9991 17.9 6. Consumer Services 0.6 1.4 8.5 | 9999743 25.6 7. Consumer Goods 0.9 0.4 6.3 | 4 0.2 8. Technology -0.3 0.4 6.1 | 99999532 30.3 9. Basic Material -0.7 0.0 -2.9 | 9875 10.8 10. Oil & Gas -3.7 -3.6 -6.9 | 99954321 18.6 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Pharmaceuticals 2.9 9.7 14.2 (^%@! | 764 11.6 Mallinckrodt plc MNK +11.5 +60.2 +121.0 (#@6431 | -5.0 Endo Intl plc ENDP -0.1 +40.3 +156.4 (^%@! | 99876431 +83.3 PetIQ Inc PETQ +27.2 +29.1 +89.9 (^%@! | 99321 +57.7 Pacira Pharmaceutic PCRX +0.9 +24.4 +32.8 (^%@! | 875421 +24.4 Health Care Providers 2.2 6.6 11.4 (^%@! | 9642 33.2 LifePoint Health LPNT -0.2 +34.6 +16.7 (^%@! | 7542 +10.0 HMS Holdings Corp HMSY +4.3 +31.6 +50.2 (^%@! | 99865432 +78.1 American Renal Assoc ARA -1.3 +30.7 +35.9 (^%@! | 97532 +38.1 CRH Medical Corp CRHM +12.9 +27.4 +12.9 (^%@! | 9865 +48.0 Biotechnology -0.0 1.1 6.8 (^%@! | 7653 12.9 Reata Pharmaceut RETA +12.6 +55.5 +128.7 (^%@! | 99983 +163.9 Kalvista Pharma KALV +4.9 +52.1 +47.0 (^%@! | 9996521 +91.0 Acer Therapeutics ACER +3.8 +42.9 +52.6 (^%@! | 99983 +233.4 Idera Pharmaceutical IDRA +40.8 +27.9 -45.0 96521 | -34.2 Medical Equipment 0.6 1.0 6.2 (^%@! | 8764321 26.6 NuVasive Inc NUVA +8.4 +30.5 +42.4 (^%@! | 431 +1.5 iRadimed Corp IRMD +6.3 +29.2 +58.3 (^%@! | 99983 +177.8 Misonix Inc MSON -0.6 +27.8 +39.7 (^%@! | 998721 +78.6 Tandem Diabetes Cre TNDM +9.6 +26.0 +164.1 (^%@! | 99983 +363.0 Medical Supplies 1.9 -0.5 4.0 (^%@! | 765421 13.7 Ekso Bionics Hldgs EKSO +3.4 +43.2 +77.8 (^%@! | 9996 +88.9 CareDx Inc CDNA +1.7 +38.4 +48.5 (^%@! | 99983 +832.8 DexCom Inc DXCM +6.2 +28.1 +51.1 (^%@! | 99864 +75.6 Anika Therapeutics ANIK +1.7 +23.0 +8.1 &^%#!865432 | -21.2Health Care 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 18, 2018

PAGE 50

A -:A-MarkPM Q AMRK .32 2.4 57 18.83 10.39 13 13.09 35 13.66 12.96 -.49 -10.6 AAC Hldgs N AAC 13.06 7.41 234 9.88 1179 10.48 9.08 +.77 +9.8sAAON Q AAON .32f .8 52 40.75 29.05 118 41.20 585 41.35 38.60 +2.20 +12.3 AAR N AIR .30 .7 49.05 34.25 137 44.73 795 46.62 43.99 -1.31 +13.8 ABB Ltd N ABB .76e 3.4 28.67 21.22 1362 22.54 12875 22.72 21.95 -.05 -16.0 ABM N ABM .70 2.2 20 44.83 28.17 160 31.85 2134 31.86 30.58 +.97 -15.6 AC Immun n Q ACIU 17.40 6.94 55 8.56 354 9.60 8.44 -.82 -33.1 ACI Wwde Q ACIW 28.00 20.23 479 26.95 2302 27.48 26.70 -.21 +18.9 ACM Rsc n Q ACMR 15.60 4.74 18 12.75 295 14.90 12.19 -2.00 +142.9 ACNB Cp Q ACNB .92 2.7 18 36.00 26.00 6 33.85 34 34.85 33.55 -.15 +14.6 ADT Inc n N ADT 9.60 6.93 1377 8.71 11855 9.23 8.55 -.19 +11.4 AES Corp N AES .52 3.7 11 13.99 9.86 4542 13.94 34856 13.99 13.35 +.38 +28.7 AFLAC s N AFL 1.04 2.2 15 47.08 39.58 2895 46.76 14430 46.85 46.02 +.28 AG MtgeIT N MITT 2.00f 10.5 9 19.95 16.31 186 19.00 716 19.01 18.80 +.11 -.1 AG Mtg pfA N MITTpA 2.06 8.0 25.93 24.88 5 25.79 12 25.79 25.60 +.10 +1.7 AG Mtg pfB N MITTpB 2.00 7.8 25.73 24.50 9 25.65 17 25.65 25.50 +.10 +1.3 AGCO N AGCO .60 1.0 26 75.95 56.36 844 60.01 3773 60.29 56.66 +.95 -16.0 AGNC Inv Q AGNC 2.16 11.2 6 21.94 17.84 5101 19.30 21704 19.31 18.86 +.31 -4.4 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 11 25.95 41 25.95 25.75 +.04 +.4 AGNC pfC Q AGNCN 1.75 6.7 26.79 24.95 3 26.20 159 26.26 25.89 +.20 +1.9 AH Belo N AHC .32 7.2 5.80 4.25 21 4.45 104 4.55 4.35 +.10 -7.3 AK Steel N AKS 20 6.80 4.00 10785 4.37 61536 4.38 4.01 +.06 -22.8 ALJ Reg n Q ALJJ 3.75 1.42 16 2.06 161 2.25 2.00 -.04 -34.6sAMAG Ph Q AMAG 26.10 11.93 468 24.15 2268 26.10 24.10 -1.50 +82.3sAMC Ent N AMC .68m 3.7 18.45 10.80 1957 18.35 11247 18.80 17.20 +.90 +21.5 AMC Net Q AMCX 11 69.02 46.89 538 60.45 2093 61.53 59.55 +.21 +11.8 AMCON A DIT .72 .9 19 100.00 80.95 83.30 0 89.90 83.25 +.05 -14.9 AMN Hlth N AMN 22 68.20 36.75 214 57.20 1167 57.95 55.30 +.65 +16.1sANGI Hme Q ANGI 20.55 10.24 682 19.45 4418 20.55 18.88 -.21 +85.9 ANI Ph h Q ANIP 23 74.70 43.21 76 56.41 452 57.82 54.80 -.63 -12.5 ARC Docu N ARC 21 4.84 1.62 396 3.22 2204 3.40 3.03 +.10 +26.3 ARC Grp Q ARCW 2.95 1.80 22 1.95 87 2.10 1.90 -.03 -7.1 ARCAbio rs Q ABIO 2.00 .45 353 .58 1434 .67 .55 -.09 -57.4tASA Gold N ASA .04e .5 12.99 8.56 123 8.74 915 9.64 8.56 -.81 -22.8 ASLAN n Q ASLN 10.44 5.08 3 7.90 41 8.85 7.52 +.40 +40.8 ASML Hld Q ASML 1.71e .9 38 221.66 150.60 731 197.37 4593 207.33 193.90 -6.52 +13.5 ASV Hld n Q ASV 10.80 4.75 16 6.05 59 6.97 5.55 -.45 -40.4 AT&T Inc N T 2.00 6.1 6 39.80 30.13 26112 33.03 136909 33.26 32.13 +.77 -15.0 AT&T 66 n N TBB 26.72 24.13 151 24.88 660 24.92 24.70 +.14 -4.6sATA Inc Q ATAI 6.87 3.69 455 6.48 1072 6.60 5.50 +53.0sATN Intl Q ATNI .68 .9 73.43 49.34 80 73.53 325 73.90 69.85 +3.55 +33.1 A10 Ntwks N ATEN 8.25 5.63 164 6.82 737 6.86 6.56 +.14 -11.7 AU Optron N AUO .18e 4.76 3.36 847 4.36 3206 4.38 4.17 +.14 +17.8 AV Homes Q AVHI 6 22.03 14.65 64 21.35 626 21.45 21.25 -.05 +28.2 AVX Cp N AVX .46 2.3 21.48 14.51 828 19.75 2693 20.29 19.37 -.04 +14.2sAXA EqH n N EQH .13p 22.45 19.90 670 22.23 7944 22.45 21.06 +.93 +3.9 AXT Inc Q AXTI 20 10.75 5.80 293 7.35 1802 7.88 7.00 -.35 -15.5 AZZ Inc N AZZ .68 1.3 23 56.05 39.50 54 53.90 482 54.55 53.05 +.55 +5.5 Aarons N AAN .12 .2 11 50.80 34.29 354 49.20 2614 49.54 46.09 +2.59 +23.5 AbbottLab N ABT 1.12 1.7 27 65.90 48.58 4763 64.72 20827 64.92 63.07 +.69 +13.4 AbbVie N ABBV 3.84 3.9 18 125.86 69.47 6307 98.81 32251 99.15 95.61 +3.01 +2.2 AbeonaTh Q ABEO 22.75 7.01 401 13.25 2960 14.25 12.78 -.40 -16.4sAberFitc N ANF .80 2.9 19 29.69 9.03 1642 27.63 12320 29.69 26.07 +.49 +58.5tAbdAsPac A FAX .42 10.0 5.29 4.18 855 4.19 4062 4.26 4.18 -.06 -14.1 AbdAustEq A IAF .70e 11.3 6.77 5.85 23 6.19 166 6.21 6.11 +.08 -2.8tAbdnChile A CH .58e 8.6 9.64 6.52 78 6.76 724 7.02 6.52 -.22 -24.3tAbdGlbInc A FCO .84 10.5 9.48 7.80 24 8.00 229 8.13 7.80 +.05 -9.3 AbdEMSmC A ABE .21e 1.4 15.82 12.76 14.69 +1.0tAbdJapnEq N JEQ .48e .7 9.89 8.18 16 8.22 102 8.42 8.18 -.15 -8.8 Ability rs Q ABIL 14.55 2.14 197 4.71 13514 8.30 4.35 +.11 +6.9 Abiomed Q ABMD 450.93 144.01 442 358.82 2204 383.55 353.67 -19.01 +91.5 Abraxas Q AXAS 3.27 1.59 765 2.16 6515 2.23 2.05 -.07 -12.2 AcaciaC n Q ACIA 50.10 24.72 1037 37.60 3368 39.58 36.74 -1.21 +3.8 AcaciaTc Q ACTG .50 12.8 5.50 2.90 88 3.90 606 4.00 3.70 -.03 -3.7 AcadIBD50 N FFTY 35.94 28.68 32.13 -3.2 AcadiaHlt Q ACHC 17 52.83 26.92 364 39.19 4064 39.30 37.90 +.72 +20.1 AcadiaPh Q ACAD 41.20 12.77 2895 13.03 14905 14.96 12.86 -1.89 -56.7 AcadiaRlt N AKR 1.08 3.8 49 30.63 21.34 384 28.27 1590 28.27 26.47 +1.64 +3.3tAcasti g rs Q ACST 3.36 .43 127 .46 991 .50 .43 -.05 -51.2 AccelrDiag Q AXDX 30.35 16.75 148 22.05 829 23.40 21.65 -.20 -15.8 Acceleron Q XLRN 50.00 32.46 187 48.39 1394 49.22 46.07 +.89 +14.0 Accenture N ACN 2.66 1.6 26 168.95 127.26 2706 164.89 10801 165.17 159.76 +4.21 +7.7 AccessNt Q ANCX .64f 2.3 24 30.99 24.36 37 27.75 149 27.97 27.23 -.06 -.3 AccoBrds N ACCO .24 2.0 21 14.63 10.65 599 12.05 2464 12.80 11.75 -.50 -1.2tAccuray Q ARAY 6.15 3.20 1586 3.88 3085 4.15 3.20 +.03 -9.9 AcelRx Q ACRX 5.75 1.55 668 3.05 2208 3.15 2.90 -.05 +50.6 AcerTh rs Q ACER 30.23 7.36 154 28.94 385 29.93 25.46 +1.05 +109.0 AcetoCorp Q ACET .04m 1.2 16.51 2.22 170 3.26 756 3.32 3.10 +.12 -68.4tAchaogen Q AKAO 19.74 5.11 478 5.92 4653 6.30 5.11 -.29 -44.9tAchvLfS rs Q ACHV 42.00 2.67 45 2.80 306 3.17 2.67 -.28 -79.2 Achillion Q ACHN 5.19 2.33 586 2.53 4053 2.77 2.48 -.14 -12.2tAclarisTh n Q ACRS 28.93 15.07 175 15.65 890 17.39 15.07 -1.65 -36.5 AcmeU A ACU .44 2.1 21 28.05 18.51 10 21.25 39 22.72 19.55 -.62 -9.2 AcordaTh Q ACOR 52 36.35 16.55 230 28.20 1958 29.10 26.75 +1.30 +31.5 AcornInt rs N ATV 38.86 12.75 3 19.55 37 19.70 17.02 +.50 +10.8 ActiniumP A ATNM .85 .33 1047 .63 5667 .69 .58 +.02 -5.9 Act TxR n N TAXR 23.79 19.42 2 22.82 11 22.83 22.36 +.43 +6.7 ActivsBliz Q ATVI .34f .5 40 81.64 57.29 5365 69.15 35389 72.30 68.33 -1.46 +9.2 Actuant N ATU .04 .1 30.05 21.50 197 29.15 1297 29.25 27.88 +.95 +15.2 Acuity N AYI .52 .4 17 188.36 109.98 452 143.69 2178 143.91 134.84 +7.98 -18.4sAcushnet n N GOLF 27.85 15.16 161 27.00 1012 27.85 26.94 -.15 +28.1 Acxiom Q ACXM 87 45.72 18.60 717 44.33 3122 44.69 42.63 +.16 +60.8 AdamasPh Q ADMS 44.00 13.50 630 22.43 2689 23.71 21.42 -.67 -33.8 AdamisPh Q ADMP 5.85 2.35 3505 2.45 7051 3.50 2.35 -.80 -44.3 AdaDvsEq N ADX 1.32e 1.2 16.20 14.30 78 16.15 539 16.18 15.98 +.13 +7.5 AdamsNR N PEO 1.32e 1.0 21.48 16.90 55 19.15 443 19.99 19.10 -.62 -3.5 AdmRsc A AE .88 2.0 50.59 32.80 2 44.16 25 46.66 42.98 +.94 +1.5 Adaptim n Q ADAP 14.63 4.84 288 8.48 1286 8.92 8.26 -.30 +26.9 AddusHmC Q ADUS 44 71.78 30.95 369 59.60 2494 65.07 56.75 -4.55 +71.3 ADDvtgTch Q AEY 2.33 1.21 149 1.36 236 1.46 1.32 -.10 -7.5 Adecaogro N AGRO 11.15 7.20 597 8.47 2880 8.65 8.17 +.16 -18.1 AdestoTc n Q IOTS 10.80 4.70 260 5.50 1921 5.60 5.20 +.05 -14.7tAdialPh n Q ADIL 4.40 3.00 20 3.84 66 3.85 3.00 +.41 -5.2tAdient n N ADNT 1.10 2.4 86.42 42.04 1728 45.67 10280 46.37 42.04 +2.60 -42.0 AdmaBio Q ADMA 6.86 2.01 133 5.60 1393 6.23 5.44 -.57 +74.5 AdobeSy Q ADBE 57 263.83 143.95 2722 245.70 12281 256.60 243.71 -8.00 +40.2 Adomani n Q ADOM 13.81 .50 1003 .71 3119 .80 .64 +.01 -84.0sAdtalemGl N ATGE .36 .8 19 56.45 30.15 2213 47.20 3845 56.45 44.70 -8.25 +12.2 Adtran Q ADTN .36 2.2 25.10 13.95 256 16.35 1286 16.58 15.75 +.45 -15.5 AduroBio n Q ADRO 12.35 5.10 471 5.75 1607 6.35 5.15 +.10 -23.3sAdvAuto N AAP .24 .2 28 160.63 78.81 966 159.72 9920 160.63 144.50 +13.37 +60.2 AdvDisp n N ADSW 25.80 21.50 432 25.41 1588 25.65 24.35 +.91 +6.1sAdvDrainS N WMS .32 1.0 26 32.10 17.90 210 31.25 1347 32.10 30.35 +.75 +31.0 AdvEmis n Q ADES 1.00 9.0 2 12.20 7.00 55 11.05 290 11.50 11.03 +.10 +14.4 AdvEnId Q AEIS 16 95.00 56.22 542 57.58 2010 60.71 56.72 -1.95 -14.7sAMD Q AMD 20.28 9.04 60494 19.77 390941 20.28 18.73 +.71 +92.3 Advansx n N ASIX 46.51 30.33 248 32.32 1129 34.35 32.29 -1.68 -23.2 AdvOil&Gs N AAV 5 6.70 2.70 61 3.00 578 3.25 2.85 -.10 -30.2 Advaxis Q ADXS 7.45 1.15 109 1.44 984 1.52 1.40 -.01 -49.3 AdvClayCv N AVK 1.13 7.3 16.50 14.62 41 15.50 360 15.73 15.40 -.02 -2.4 AdvCCvII N AGC .56 10.0 6.28 5.40 88 5.61 1129 5.70 5.55 -.02 -6.3tAdvClEnh N LCM .84 10.9 8.77 7.65 26 7.71 193 7.94 7.65 +.01 -7.5 AdverumBi Q ADVM 8.59 2.40 458 5.20 1676 5.35 4.85 -.05 +48.6 AdSDorWr N AADR .32e .6 64.00 47.31 66 50.56 402 52.45 48.70 -1.95 -14.1 AdS Shrt n Q DWSH 25.59 24.65 0 24.90 36 25.34 24.90 -.03 -.5 AdS Micr n Q DWMC 25.50 23.69 0 24.55 2 24.55 24.11 +.10 -.6 AdvS Vice n Q ACT 29.50 24.23 5 25.88 19 25.88 25.47 +.30 -1.3 AdSNewT n N FNG 24.13 19.60 35 21.24 68 21.83 21.07 -.35 -1.1 AdvSmCap N SCAP 41.63 31.00 39.63 1 41.58 39.31 -.11 +13.2 AdvPacFlt N FLRT 1.56e 50.07 48.52 0 49.32 2 49.76 49.21 +.14 AdvSSage N HOLD .41e .4 103.68 99.03 0 99.40 5 99.42 99.38 +.03 +.1 AdvNfltMS N MINC 1.34e 2.8 48.91 46.31 8 47.88 37 48.02 47.84 +.01 -1.0 AdvSStarG N VEGA 31.97 28.75 0 31.63 4 31.63 31.51 +.07 +2.6 AdvTrTabs N TTFS .47e .7 75.63 64.11 2 70.17 9 70.17 68.94 +.87 -1.8 AdMadGBd N FWDB .73e 2.9 27.29 24.20 25.50 1 25.58 25.49 -.04 -1.4tAdMadIntl N FWDI .37e 1.3 33.10 27.80 28.01 5 28.57 27.80 -1.00 -9.9 AdMadDm N FWDD .18e .3 57.19 47.83 54.76 1 54.83 54.16 +.20 +2.4 AdvActBear N HDGE 8.91 7.35 282 7.45 1367 7.63 7.44 +.04 -5.0 Aecom N ACM 12 39.90 30.15 673 32.91 4528 33.60 31.92 -.72 -11.4 AegeanMP N ANW .08 4.1 5 5.30 .60 1044 1.96 13345 2.48 1.61 +.15 -54.4 Aegion Q AEGN 21 28.19 19.81 66 24.56 411 24.91 24.06 -.27 -3.4 AegleaBio n Q AGLE 12.00 2.81 62 9.20 639 9.82 8.79 -.28 +70.1 Aegon N AEG .25e 4.2 7.48 5.49 2135 6.01 7049 6.25 5.97 -.11 -4.6 Aegon cap N AEH 1.59 6.1 26.52 25.40 34 26.01 90 26.03 25.90 +.08 +.7 Aegon 6.5 N AED 1.63 6.2 26.83 24.55 7 26.16 54 26.16 26.01 +.09 +.8 Aegon flt N AEB .77 3.1 25.35 23.55 10 25.06 36 25.13 24.84 +.03 +3.6 AehrTest h Q AEHR 4.10 2.12 18 2.40 318 2.42 2.31 +.06 -11.4 Aemetis Q AMTX 3.12 .45 5 1.21 86 1.31 1.15 -.05 +120.0 AerCap N AER 9 58.30 47.70 708 56.56 5326 57.21 55.87 -.69 +7.5 AeriePhm Q AERI 74.75 47.05 287 63.95 1476 65.90 63.00 -.55 +7.0 Aerocntry A ACY 3 17.34 10.10 3 15.60 10 15.85 15.25 -.05 +2.4 AerohiveN N HIVE 6.50 3.27 141 4.23 1599 4.59 3.99 -.35 -27.4sAerojetR N AJRD 37.70 24.41 592 35.85 3194 37.70 34.96 -.41 +14.9sAeroViron Q AVAV 84.69 37.01 198 84.47 1042 84.69 79.73 +4.68 +50.4 AEtern g rs Q AEZS 3.25 1.12 60 1.82 258 1.94 1.79 -.12 -22.9 Aethlon rs Q AEMD 3.85 .79 34 1.10 227 1.24 1.09 -.05 -2.7sAetna N AET 2.00 1.0 19 199.05 149.69 879 198.86 8026 199.32 193.97 +4.34 +10.2 AeviGeno Q GNMX 2.65 .83 101 1.16 5994 1.16 .95 +.18 -3.3tAffilMgrs N AMG 1.20 .8 11 216.99 142.79 373 146.59 2653 148.78 142.79 -1.57 -28.6 AffimedNV Q AFMD 2.85 1.15 137 1.60 984 1.64 1.40 +23.1tAgenus Q AGEN 6.19 1.65 1405 1.67 6983 1.85 1.57 -.14 -48.8tAgileThr h Q AGRX 5.40 .23 105 .26 2000 .28 .23 +.00 -90.5 Agilent N A .60 .9 76 75.00 59.11 2449 64.66 19301 67.26 64.22 -1.60 -3.4 Agilysys Q AGYS 16.80 10.00 48 15.97 301 16.17 15.75 +.02 +30.0 AgiosPhm Q AGIO 99.82 51.62 255 76.01 2509 79.48 74.40 -.42 +33.0tAgnico g N AEM .44 43 51.86 34.49 3239 35.56 11781 39.86 34.49 -4.41 -23.0sAgreeRlt N ADC 2.16f 3.9 29 55.50 43.74 91 55.89 582 56.09 53.43 +2.16 +8.7 AgroFresh Q AGFS 12 8.75 4.94 112 5.43 1073 6.71 5.36 -1.27 -26.6tAileronT n Q ALRN 15.48 2.00 67 2.00 289 2.49 1.98 -.44 -81.0 Aimmune n Q AIMT 42.00 18.74 501 27.97 1775 29.08 27.32 -.42 -26.0 Air Inds A AIRI .60 41.7 1.95 1.15 5 1.44 77 1.55 1.42 -.02 -14.8 AirLease N AL .40 .9 6 50.70 38.46 480 45.46 3642 45.70 43.97 +.36 -5.5 AirProd N APD 4.40 2.6 25 175.17 143.79 1290 166.61 7865 166.64 161.31 +8.74 +1.5 AirT Inc Q AIRT 35.08 14.90 5 33.45 13 34.38 30.00 +.95 +35.5 AirTrnsp Q ATSG 48 27.67 19.17 280 20.30 1591 20.55 19.72 -.07 -12.3tAirMedia Q AMCN 2.87 .38 290 .47 772 .48 .38 -.00 -59.5 Aircastle N AYR 1.12 5.3 7 25.30 18.97 320 20.95 1865 21.11 20.23 +.53 -10.4sAirgain n Q AIRG 48 12.15 7.31 73 11.94 652 12.16 10.78 +.56 +32.8 AkamaiT Q AKAM 65 83.08 44.65 1459 71.44 9793 73.54 70.81 -3.22 +9.8 AkariTh rs Q AKTX 11.95 1.70 21 1.84 99 1.94 1.82 -.07 -57.5 AkceaTh n Q AKCA 40.75 13.75 122 35.89 864 38.03 34.28 +.96 +106.7tAkebiaTher Q AKBA 20.25 7.42 420 7.86 3236 8.43 7.42 -.16 -47.1 AkersBios Q AKER 1.82 .12 1381 .26 16576 .32 .21 -.01 +94.8 Akorn Inc Q AKRX 54 33.63 10.76 2256 18.99 6898 19.56 18.42 +.40 -41.1 Akoustis n Q AKTS 9.50 4.86 60 7.36 394 7.90 6.81 -.58 +18.1 AlaPw pf Q N ALPpQ 1.25 5.0 27.05 24.49 9 25.10 145 25.28 25.02 -.14 -5.6 AlamoGp N ALG .44 .4 26 120.58 86.41 226 97.87 630 103.65 94.90 +2.35 -13.3tAlamosGld N AGI .02 .5 8.58 4.28 2345 4.38 10597 4.81 4.28 -.42 -32.7sAlarm.cm n Q ALRM 55 54.00 33.39 682 54.88 2679 54.93 49.88 +4.60 +45.4 AlaskaAir N ALK 1.28 2.0 8 85.70 57.53 1592 65.00 6479 65.43 61.31 +1.77 -11.6 AlaskCom Q ALSK 12 2.91 1.39 89 1.63 364 1.75 1.62 -.12 -39.2sAlbnyIn N AIN .68 .9 34 78.30 49.20 299 76.90 1177 78.30 75.20 +.95 +25.1 Albemarle N ALB 1.34f 1.4 15 144.99 86.75 1335 95.44 7726 98.42 93.54 -3.06 -25.4 Albireo Q ALBO 39.87 20.25 27 30.17 202 32.80 29.27 -1.03 +17.9 Alcentra h Q ABDC .72 11.3 11.29 5.75 15 6.37 143 6.37 6.10 +.27 -24.1 Alcoa Cp N AA 21 62.35 37.13 2265 42.03 19373 44.95 40.69 -2.95 -22.0 AlderBioPh Q ALDR 20.87 8.60 678 18.60 5128 19.65 17.70 -.65 +62.4 AldeyraTh Q ALDX 11.90 3.90 54 7.15 467 8.00 7.10 -.60 +5.1 AlexB Inc N ALEX .28 1.2 33 30.35 20.83 111 24.01 844 24.03 23.23 +.30 -13.4 Alexanders N ALX 18.00 4.9 436.80 332.98 3 369.90 24 371.82 357.50 +6.72 -6.6 AlexREE N ARE 3.72f 2.9 32 134.37 114.00 433 129.76 2600 129.79 123.17 +4.55 -.6 AlxRE pfD N AREpD 1.75 4.9 37.59 33.99 2 35.54 5 35.54 34.75 +.77 -3.9tAlexcoR g A AXU 1.85 1.00 174 1.08 1420 1.17 1.00 -.09 -32.1 Alexion lf Q ALXN 44 149.34 102.10 1109 116.00 7038 120.61 114.40 -2.88 -3.0 AlgonPw n N AQN .51f 11.34 9.45 121 10.43 838 10.44 9.88 +.49 -6.5 Alibaba N BABA 51 211.70 153.10 24655 172.78 159862 180.65 165.39 -7.23 +.2 Alico Q ALCO .24 .7 34.80 25.55 3 32.10 16 32.70 31.89 -.15 +8.8 AlignTech Q ALGN 385.00 165.18 937 357.30 4047 369.04 342.30 -7.23 +60.8 AlimerSc h Q ALIM 1.53 .74 47 .88 701 1.01 .85 -.07 -33.8tAlio Gld rs A ALO 4.94 .79 328 .78 3290 1.10 .78 -.27 -78.6 Alkermes Q ALKS 71.22 39.54 297 44.53 2622 45.03 43.07 +.50 -18.6 Allakos n Q ALLK 45.95 26.00 67 38.91 1030 41.91 37.28 -.01 +24.5 AllegCp N Y 646.55 521.07 26 637.41 203 645.00 619.30 +10.72 +6.9 AllegTch N ATI 30.25 17.77 1172 25.71 7574 26.70 24.31 -.87 +6.5 AllgnceBc n Q ABTX 32 46.85 31.75 21 45.05 162 45.90 44.10 +.45 +19.7 AllegiantT Q ALGT 2.80 2.1 10 181.45 111.54 110 135.70 678 138.35 130.23 +5.60 -12.3 Allegion N ALLE .84 1.0 89.81 73.85 486 86.70 3447 87.08 81.27 +4.90 +9.0stAllegMrg n Q ALGR 9.58 9.52 3 9.53 2416 9.58 9.52 -.1stAllegrM rt Q ALGRR .42 .34 0 .42 4492 .42 .34 +14.1sAllegMrg un Q ALGRU 10.26 10.04 10.22 1402 10.26 10.10 +.02 +1.8 AllenaPh n Q ALNA 17.56 6.13 19 10.63 205 11.42 10.44 -.16 +5.7 Allergan N AGN 2.88 1.6 12 237.41 142.81 1378 185.60 9290 187.95 183.12 +2.32 +13.5 Allete N ALE 2.24 2.8 23 81.24 66.64 169 78.96 848 79.42 77.00 +1.72 +6.2 AlliCAMun N AKP .70 5.2 14.02 12.49 58 13.51 129 13.51 13.16 +.31 -.6 AlliData N ADS 2.28 1.0 14 278.33 192.02 309 238.03 1790 238.43 225.04 +10.44 -6.1 All MMA n Q AMMA 3.07 .15 140 .19 1135 .23 .16 +.02 -83.6 AlliBNtlMu N AFB .75 6.0 14.22 12.32 73 12.57 277 12.61 12.51 +.02 -6.2 AlliOne rs N AOI 30.70 9.85 259 17.75 946 18.00 15.70 +.90 +34.0 AllnceRes Q ARLP 2.08f 10.3 5 21.90 15.55 150 20.10 1646 20.38 19.85 -.05 +2.0 AlliBGlbHi N AWF .84 7.3 13.12 11.46 213 11.58 1093 11.65 11.54 -.03 -9.2 AlliBern N AB 2.57e 8.6 14 30.80 22.55 156 29.75 1181 30.10 29.20 +.40 +18.8 AlliantEg s N LNT 1.34 3.1 22 45.52 36.84 1137 43.59 7039 43.84 42.24 +.87 +2.3 AlliGlCvInc N NCV .78 11.0 7.28 6.41 165 7.08 854 7.11 6.96 +.07 +.7 AlliGblCv2 N NCZ .69 11.3 6.38 5.70 85 6.10 735 6.14 6.04 +.04 -1.8 AlliNFJDv N NFJ 1.20 9.3 13.81 12.29 238 12.96 1706 12.98 12.77 +.05 -.7 AlliGlEqCv N NIE 1.52 6.5 23.45 19.47 49 23.21 324 23.25 22.95 +.21 +9.8 Allz24Tgt n N CBH 10.05 8.75 3 9.27 95 9.40 9.23 +.01 +1.9 AllnzgDI&Cv N ACV 2.00 8.1 24.78 20.34 52 24.72 172 24.72 24.20 +.29 +13.2 AlldCap47 N AFC 1.72 6.7 26.31 25.14 3 25.67 35 25.78 25.48 -.02 +.7 AldHlPrd rs Q AHPI 5.25 1.72 9 2.38 69 2.72 2.35 +.02 +13.8 AlliedMot Q AMOT .12 .3 46 51.80 22.78 57 47.19 248 50.49 46.69 -3.00 +42.6 Alliqua rs Q ALQA 4.58 1.58 10 2.43 70 2.54 2.07 +.08 +34.3 AllisonTrn N ALSN .60 1.3 17 48.19 32.93 1294 47.83 5671 47.91 45.18 +2.16 +11.1sAllotComm Q ALLT 6.49 4.74 80 6.48 626 6.50 6.12 +.24 +21.6 AllscriptH Q MDRX 16.13 10.78 1839 14.60 9589 14.70 13.69 +.90 +.3 Allstate N ALL 1.84 1.8 15 105.36 85.59 1140 100.02 10289 100.20 97.66 +1.39 -4.5 Allstat pfA N ALLpA 1.41 5.6 26.20 24.63 13 25.28 44 25.33 25.20 +.03 -1.3 Allstate 53 N ALLpB 1.28 4.9 27.28 25.10 23 25.80 96 25.86 25.69 +.09 -1.7 Allstat pfC N ALLpC 1.69 6.6 26.91 25.39 24 25.57 55 25.63 25.47 +.07 -1.7 Allstat pfD N ALLpD 1.66 6.5 27.98 25.60 1 25.72 20 25.77 25.66 -.03 -2.6 Allstat pfE N ALLpE 1.66 6.4 27.29 25.65 32 25.75 217 25.75 25.71 +.01 -1.9 Allstat pfF N ALLpF 1.56 5.9 27.59 25.02 9 26.23 22 26.30 26.08 -.02 -1.4 AllyFincl N ALLY .60f 2.2 12 31.29 21.81 2853 26.95 12547 27.35 26.45 +.03 -7.6tAlmadM n A AAU 1.32 .56 169 .63 1105 .65 .56 -.02 -39.3 AlnylamP Q ALNY 153.99 70.76 636 94.58 7566 95.23 88.16 -2.80 -25.6 AlphaOmg Q AOSL 19 18.72 12.92 89 14.31 386 14.94 14.13 -.56 -12.5 AlpUSQVal N QVAL 1.35e 4.2 33.51 25.01 4 31.90 21 31.99 31.19 +.24 +3.9tAlpValuIntl N IVAL 1.35e 4.5 35.03 29.64 10 30.22 39 30.42 29.64 -.18 -8.6tAlpMoIntQ N IMOM 33.00 26.79 6 26.88 18 28.06 26.61 -1.40 -11.5 AlpMoUSQ N QMOM 33.24 24.94 6 31.85 18 32.13 31.25 -.40 +11.3 AlpArcVl n N VMOT 31.39 25.59 11 28.33 66 28.76 27.83 -.39 -2.3 AlphaPro A APT 17 4.25 3.15 14 3.35 148 3.55 3.35 -.10 -16.3 Alphabet C Q GOOG 33 1273.89 903.40 1382 1200.96 8295 1249.27 1188.24 -36.65 +14.8 Alphabet A Q GOOGL 37 1291.44 918.60 1652 1215.85 8676 1265.97 1204.00 -36.66 +15.4 Alphatc rs Q ATEC 4.27 1.63 312 3.56 681 3.61 3.15 +.32 +33.8 AlpGDDiv N AGD .78 7.6 11.55 10.04 10.33 -4.4tAlpImmu n Q ALPN 12.87 6.46 137 5.78 212 7.28 5.70 -1.24 -48.4 AlpTotDiv N AOD .69 7.8 10.03 8.59 8.79 -7.2 AlpsETF N GRI 1.52e 3.4 47.47 40.28 1 44.53 56 44.53 43.55 +.66 -.9 AlpsEqSect N EQL 1.83e 2.5 73.29 63.89 3 72.45 24 72.48 71.25 +.72 +4.2 AlpDisrTc n N DTEC 29.82 24.40 12 28.81 69 28.87 28.15 -.07 +14.3 AlpsRtSec n Q SWIN 32.49 27.48 31.80 2 31.92 31.37 +.01 +6.9 AlpBzSoMed N BUZ 38.12 28.31 3 36.87 7 37.38 36.50 -.19 +15.1 AlpsRivFlex N RFFC 36.59 30.68 36 35.46 572 35.58 34.81 +.11 +2.1 Alps RivDiv N RFDA 33.92 28.25 25 33.32 310 33.36 32.68 +.27 +5.2 AlpRvrCare N RFCI 26.24 23.73 13 24.02 76 24.10 23.99 -.03 -2.7 AlpRivUncn N RFUN 26.57 24.98 4 25.30 39 25.35 25.25 -2.9tAlpSprtJG N SGDJ 38.94 23.61 82 24.51 664 26.97 23.61 -2.70 -27.1 AlpMedBrk N SBIO 39.50 27.59 43 37.23 1123 37.97 36.66 -.43 +13.5tAlpSprotG N SGDM .12e .8 22.94 15.42 154 15.90 448 17.57 15.42 -1.81 -23.2 AlpWkplEq N EQLT .42e 1.1 39.15 32.95 0 37.87 3 37.87 37.21 +.45 +4.5tAlpEDvDg N EDOG .73e 3.5 27.38 20.65 19 21.14 146 21.26 20.65 -.30 -16.8 AlpAlerEn N ENFR 1.35e 5.8 24.50 19.24 2 23.17 49 23.45 22.64 -.26 +.4tAlpIntDvDg N IDOG 1.47e 5.5 30.26 26.05 38 26.53 253 26.73 26.05 -.19 -7.4 AlpBarr400 N BFOR .25e .6 45.17 36.66 3 45.11 29 45.14 44.29 +.13 +8.5 AlpRivStInc N RIGS .30e 1.2 25.76 24.23 22 24.60 78 24.75 24.50 +.03 -2.2 AlpsDvDog N SDOG 1.40e 3.0 49.27 41.57 108 46.36 503 46.45 45.23 +.78 +1.2 AlpAlerMLP N AMLP 1.35e 12.2 11.89 9.01 13794 11.10 74242 11.19 10.83 -.03 +2.9tAltaMesa n Q AMR 10.79 4.17 3931 4.35 27518 6.41 4.17 -2.07 -56.1 Altaba Q AABA 82.45 58.50 13235 68.17 62526 71.20 65.78 -2.80 -2.4sAltair A n Q ALTR 41.81 16.55 336 40.20 2170 41.81 38.61 +2.16 +68.1 Alteryx n N AYX 57.43 18.64 279 54.64 5148 56.38 51.95 -.39 +116.2 Altice n N ATUS 28.66 14.60 2707 17.50 15718 17.81 17.06 +.17 -8.3 Altimm rs Q ALT 3.16 .25 271 .33 3173 .41 .30 +.02 -83.4 AltisrcAst A AAMC 116.00 55.00 1 64.15 3 67.88 62.10 -2.45 -21.4 Altisrce n Q ASPS 2 36.34 19.28 49 35.58 241 36.00 33.90 -.05 +27.1tAltraIndlM Q AIMC .68 1.6 24 53.70 39.65 284 41.55 1011 42.15 39.65 +.65 -17.6 Altria N MO 2.80f 4.6 19 74.38 53.91 4818 61.00 30489 61.32 58.71 +1.95 -14.6tAlumChina N ACH 23.54 9.20 86 9.84 524 10.52 9.20 -1.02 -45.1 Market profile NYSE American Nasdaq AMD 60,493,900 19.77 +.44 ApldMatl 52,575,300 43.77 -3.66 Apple Inc 35,028,800 217.58 +4.26 MicronT 34,303,800 47.11 +.01 Nvidia 28,533,900 244.82 -12.62 Intel 26,367,300 47.10 -.07 Facebook 24,819,100 173.80 -.90 Cisco 22,513,200 45.87 +.71 JD.com 20,059,300 32.22 +.25 Tesla Inc 18,891,800 305.50 -29.95 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2606.72 +7.47TelInstEl 5,673,100 3.25 +.65 iShIndia bt 5,207,900 35.37 +.53 NthnO&G 4,521,800 2.87 +.09 SandstG g 3,659,700 3.58 +.04 TransEntx 3,035,700 4.57 +.13 B2gold g 2,959,600 2.16 +.05 SRC Eng 2,588,300 9.28 +.09 NovaGld g 2,255,700 3.77 +.12 LiqTech 2,213,900 1.05 +.06 CheniereEn 1,890,200 61.53 +.30 GastarExp 38,944,500 .09 -.03 OrchidsPP 28,720,000 2.55 +1.75 NthnO&G 27,742,400 2.87 -.36 NwGold g 24,846,500 1.00 -.12 iShIndia bt 24,473,900 35.37 +.08 HeliosM rs 659,194,800 .03 -.02 AMD 390,940,500 19.77 +.71 MicronT 186,010,100 47.11 -4.26 JD.com 164,073,600 32.22 -3.57 Apple Inc 157,082,700 217.58 +10.05 FRIDAY MOST ACTIVEName Vol Last Chg 12908.26 +66.98 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE VanEGold 108,228,400 18.72 +.56 iShEMkts 75,846,600 42.21 +.44 S&P500ETF 65,476,100 285.06 +1.00 Ambev 51,732,600 4.91 +.05 iShChinaLC 51,125,000 41.52 +.54 GenElec 46,936,000 12.30 Penney 46,435,700 1.79 +.03 SPDR Fncl 43,192,600 28.17 +.06 B iPVxST rs 40,896,800 29.40 -.87 BkofAm 39,834,600 30.74 +.02 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg iShEMkts 424,498,500 42.21 -.98 VanEGold 417,294,900 18.72 -1.84 S&P500ETF 347,756,000 285.06 +1.90 GenElec 289,448,100 12.30 -.47 SPDR Fncl 266,474,700 28.17 +.20 ChinRap n 2.89 +69.0 ZoesKitchn 12.74 +45.8 Yirendai n 17.66 +27.5 PPDAI n 4.85 +20.3 Nielsen plc 26.15 +19.0 GTT Comm 38.95 +18.8 BrigStrat 20.12 +17.0 ClipRlty n 12.14 +15.2 WEEKS BIGGEST GAINERSName Close Chg GoldFLtd 2.49 -29.1 DrGMBll rs 7.82 -29.0 DxGBull rs 13.66 -27.6 Switch n 10.30 -26.8 Penney 1.79 -26.0 Valhi 3.83 -23.9 JinkoSolar 12.23 -22.8 WEEKS BIGGEST LOSERSName Close Chg OrchidsPP 2.55 +218.8 Cel-Sci rs 1.18 +42.2 Contango 6.02 +28.6 LiqTech 1.05 +23.0 TelInstEl 3.25 +22.0 CRH Med 3.95 +12.9 Servotr 10.73 +11.3 AmShrd 3.10 +10.7 WEEKS BIGGEST GAINERSName Close Chg Gastar pfB 2.71 -31.2 Gastar pfA 2.72 -30.3 RegHlt pfA 1.70 -22.8 Daxor 4.30 -19.3 Pedevco rs 1.72 -18.9 DocuSec rs 1.25 -16.1 CaledoMn n 7.15 -15.4 IderaPh rs 8.80 +40.8 GWG Hldgs 10.90 +33.2 ElecVeh n 3.68 +32.9 PetIQ n 34.51 +27.2 NewatrTc n 27.50 +24.8 AmCarM 81.55 +24.4 JMU Ltd rs 1.64 +24.1 EigerBio rs 11.85 +23.4 YogaWks n 1.18 -39.5 OptiNose n 13.80 -34.2 Celgene rt 1.62 -33.9 RiminiSt n 4.82 -33.0 AltaMesa n 4.35 -32.2 SearsHldgs 1.32 -31.2 ZionO&G 1.84 -30.37816.33 +9.81How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpp p 1,959 837 117 Volume (000s) New Highs New Lows 2,913 98 48 Advanced Declined Unchanged 152 133 25 Volume (000s) New Highs New Lows 310 4 7 Advanced Declined Unchanged 1,643 1,174 232 Volume (000s) New Highs New Lows 3,049 94 70 Advanced Declined Unchanged 1,724 1,191 48 Volume (000s) New Highs New Lows 2,963 174 213 Advanced Declined Unchanged 123 192 7 Volume (000s) New Highs New Lows 322 12 42 Advanced Declined Unchanged 1,466 1,559 88 Volume (000s) New Highs New Lows 3,113 226 306 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 18, 2018

PAGE 51

AmTrstFn Q AFSI .34 2.3 14 14.75 8.80 417 14.47 2061 14.59 14.41 +43.7 ATrFn pfA N AFSIpA 1.69 9.2 25.28 13.96 6 18.40 45 18.83 18.02 -.23 -10.7 AmTrF pfB N AFSIpB 1.81 9.2 25.23 12.92 12 19.57 45 19.95 19.50 -.33 -10.5 AmTrF pfC N AFSIpC 1.91 9.3 25.43 14.91 5 20.58 45 20.80 20.22 -.10 -8.5 AmTrF pf F N AFSIpF 24.08 13.93 8 19.03 154 19.35 18.71 -.20 -7.3 AmTrF pfE N AFSIpE 25.82 14.80 7 22.62 58 22.72 22.30 -.04 -1.3 AmTrFn 7.5 N AFST 27.79 23.30 5 24.80 30 25.38 24.69 -.45 -4.2 AmTrFn 55 N AFSS 1.81 7.4 26.36 21.41 2 24.54 24 24.82 24.48 -.24 -1.8 AmTrF pfD N AFSIpD 1.88 8.7 25.27 14.42 7 21.55 49 21.63 20.89 -2.9 AmalBk n Q AMAL 16.64 16.00 107 16.42 829 16.53 16.20 +.02 -.5 Amarin Q AMRN 4.60 2.35 1726 2.96 9965 3.06 2.82 +.10 -26.2sAmazon Q AMZN 1925.00 931.75 4086 1882.22 25802 1925.00 1855.55 -4.08 +60.9 AmbacFin Q AMBC 9 23.34 13.17 303 22.22 1757 22.42 21.55 +.35 +39.0tAmbarella Q AMBA 66.23 37.10 622 38.03 2903 39.03 37.10 -.69 -35.3 AmberRd N AMBR 10.29 6.14 47 8.44 440 9.03 8.32 -.50 +15.0 Ambev N ABEV .05e 1.0 8 7.43 4.58 51733 4.91 192401 5.03 4.72 +.01 -24.0 AmbowEd n A AMBO Amdocs Q DOX 1.00 1.5 18 71.72 61.00 744 65.40 3095 65.49 64.31 +.77 -.1tAmedica rs Q AMDA 6.94 .35 575 .36 1862 .47 .33 -.10 -89.0sAmedisys Q AMED 69 118.63 45.60 356 119.30 1613 120.30 113.00 +5.36 +126.3 AMERCO Q UHAL 1.50e 20 400.99 317.43 43 381.47 297 383.70 364.00 +12.68 +.9sAmeren N AEE 1.83 2.8 23 64.89 51.89 1782 64.76 7342 64.96 62.60 +1.98 +9.8 Ameresco N AMRC 24 15.35 6.80 80 14.85 860 15.10 14.00 +.70 +72.7 AmeriHld n Q AMRH 13.50 .70 116 1.52 705 1.77 1.43 -.20 -50.9tAFMulti Q ATAX .50 8.8 19 6.50 5.90 1102 5.65 1916 6.30 5.25 -.70 -6.6 AMovilL N AMX .17e 1.0 24 19.91 14.85 1555 16.62 8089 16.84 16.23 +.07 -3.1 AmMovl A N AMOV 19.87 14.77 0 16.20 20 16.77 16.20 -.32 -4.7sAmCarM Q CRMT 17 68.20 33.05 294 81.55 559 81.95 63.60 +16.00 +82.6 AmAirlines Q AAL .40 1.1 6 59.08 35.64 6365 37.79 25997 38.46 36.42 +.53 -27.4 AmAssets N AAT 1.08f 2.7 25 41.69 30.62 177 39.40 624 39.41 38.17 +.81 +3.0 AmAxle N AXL 5 20.27 13.38 2383 17.35 8156 17.50 16.04 +.82 +1.9 AmCampus N ACC 1.84 4.4 51 48.82 34.52 384 42.07 2706 42.08 40.45 +1.54 +2.5 ACapSenF Q ACSF 8.80c 6 12.50 10.35 19 12.30 257 12.30 12.23 +.03 +16.9sAEagleOut N AEO .55f 2.0 21 28.17 10.23 2907 27.90 20508 28.17 26.67 +.48 +48.4 AEP N AEP 2.48 3.4 17 78.07 62.71 2134 72.50 10731 72.91 70.55 +1.65 -1.5 AmElTech Q AETI 2.53 .62 26 .94 513 1.19 .88 -.20 -37.5 AEqInvLf N AEL .24f .6 16 38.56 25.43 326 37.36 1612 37.49 35.63 +1.49 +21.6 AmExp N AXP 1.40 1.4 15 104.24 84.02 1951 103.03 13986 103.31 100.84 +1.45 +3.7 AmFinTr n Q AFIN .04p 16.80 13.15 159 16.42 1515 16.49 15.34 +.92 +9.5 AFnclGrp N AFG 1.40 1.2 20 121.69 95.19 159 113.30 1369 113.50 110.15 +2.53 +4.4 AFnclGp 54 N AFGE 1.56 6.1 27.09 25.20 10 25.76 20 25.82 25.67 +.14 -1.8 AFnclGp 55 N AFGH 1.50 5.9 27.30 25.00 8 25.35 44 25.52 25.25 +.16 -3.3 AHm4Rent N AMH .20 .9 23.12 18.39 1285 23.00 8276 23.01 22.25 +.60 +5.3 AHm4Rn pfD N AMHpD 1.63 6.2 27.60 24.61 16 26.34 52 26.53 26.30 +.03 -3.8 AHm4R pfE N AMHpE 1.59 6.1 27.53 24.53 2 26.08 35 26.14 25.85 -.02 -2.7 AH4Rn pfG N AMHpG 1.47 6.0 26.38 22.27 23 24.30 103 24.87 24.05 -.35 -3.5 AHm4R pfF N AMHpF 26.27 22.43 0 24.44 86 24.85 24.36 -.26 -4.4 AmIntlGrp N AIG 1.28 2.4 65.55 49.57 4425 52.58 21913 52.79 51.74 +.36 -11.7 AmLorain A ALN .44 .14 11 .18 327 .18 .15 -.00 +2.8 AMidstrm N AMID .41 6.4 15.25 5.30 360 6.40 3281 6.65 5.70 +.55 -52.1 AmerNtl Q AMNB 1.00 2.5 17 43.00 34.95 5 40.80 45 41.55 39.81 +.05 +6.5 AmNatIns Q ANAT 3.28 2.5 22 134.03 110.43 38 131.00 173 133.35 128.21 +1.20 +2.1 AmOutBr Q AOBC 28 19.32 8.32 556 10.24 4957 10.28 9.53 +.65 -20.2 AmPubEd Q APEI 29 46.15 17.40 94 35.00 843 35.25 33.05 +.68 +39.7sAmRailcar Q ARII 1.60 3.4 6 47.34 34.30 140 46.41 466 47.77 45.58 +.02 +11.5 AmrRlty N ARL 21.57 8.00 1 18.17 7 18.59 16.40 +.66 +41.4 AmRenAs n N ARA 24.07 9.91 94 20.76 706 21.37 19.88 -.27 +19.3 AmrRvr Q AMRB .20 1.3 28 17.50 12.21 1 15.60 15 15.85 15.06 -.05 +2.4sAmShrd A AMS 15 3.22 2.25 13 3.10 114 3.28 2.85 +.30 +19.4sASoft lf Q AMSWA .44 2.7 43 16.93 9.00 127 16.60 465 16.93 15.81 +.76 +42.7 AmStsWtr N AWR 1.02 1.7 37 61.66 47.53 102 60.44 652 60.48 58.73 +.79 +4.4 AmSupr rs Q AMSC 8.03 3.06 51 6.06 606 6.45 5.87 -.30 +66.9 AmTower N AMT 3.08f 2.0 44 155.28 130.37 1542 151.17 7810 151.21 148.41 +1.99 +6.0 AVangrd N AVD .08 .4 24.00 18.01 136 19.45 353 19.85 19.10 +.05 -1.0 AmWtrWks N AWK 1.82 2.0 39 92.37 76.04 572 89.49 3107 89.93 87.21 +1.85 -2.2 AWoodmk Q AMWD 23 148.44 78.75 87 83.35 575 84.15 81.15 -.75 -36.0 Amerigas N APU 3.80 9.3 33 48.37 39.41 180 40.81 1193 41.18 39.85 +.50 -11.7 Ameriprise N AMP 3.60 2.6 11 183.90 129.87 738 139.47 4193 139.77 136.17 +2.35 -17.7 AmerisBc Q ABCB .40 .8 19 59.05 41.05 157 49.60 1104 49.65 48.35 +.75 +2.9 Amerisafe Q AMSF .88 1.4 25 67.82 51.55 73 63.90 272 64.35 62.15 +.95 +3.7sAmrSvFin Q ASRV .08f 1.8 4.55 3.80 45 4.45 199 4.55 4.45 +7.2 AmSvFn pf Q ASRVP 2.11 7.6 33.90 26.50 1 27.88 3 28.32 27.50 -.23 -3.9 AmeriBrgn N ABC 1.52 1.7 10 106.27 71.90 1299 87.72 7042 88.47 81.90 +6.12 -4.5 AmesNatl Q ATLO .92f 3.0 19 32.15 26.00 3 31.10 25 31.15 29.90 +.90 +11.7 Ametek N AME .56f .7 32 79.32 61.77 865 76.31 5136 76.47 74.50 +.43 +5.3 Amgen Q AMGN 5.28 2.7 17 201.23 163.31 2175 197.42 11618 198.51 192.73 +4.32 +13.5 AmicusTh Q FOLD 17.62 12.04 1425 13.22 11928 15.70 12.87 -2.13 -8.1tAmiraNatF N ANFI 6.30 1.57 146 1.63 947 1.83 1.57 -.14 -60.9 AmkorTch Q AMKR 7 11.88 8.19 793 8.74 4674 9.40 8.55 -.55 -13.0tAmpco N AP 18.60 7.20 74 7.50 408 8.80 7.20 -1.15 -39.5 Amphastar Q AMPH 20.45 14.40 116 17.82 700 18.06 17.25 +.50 -7.4 Amphenol N APH .92 1.0 36 95.90 78.12 1087 94.05 6579 94.72 92.93 +.30 +7.1 AmpioPhm A AMPE 4.95 .35 1421 .47 15022 .57 .40 -.08 -88.4 AmpOnRt ef Q IBUY 53.79 34.52 54 51.33 293 53.30 50.80 -1.90 +25.6 AmpSrLn n N YESR 28.57 23.85 23.96 2 24.50 23.91 +.01 -1.8 AmpDivOpt N DIVO 30.56 26.23 18 29.57 32 29.57 28.90 +.30 +2.0 Ampliph rs A APHB 2.05 .71 43 1.16 291 1.18 1.07 +.06 +14.9 Amrep N AXR 10 7.71 6.44 1 7.40 4 7.40 7.19 +.04 +5.4tAmtechSys Q ASYS 15.45 4.56 174 4.81 1663 5.23 4.56 -.33 -52.2 Amyris rs Q AMRS 8.08 1.86 5618 6.55 8231 7.89 6.49 -1.18 +74.8 Anadarko N APC 1.00 1.6 72 76.70 39.96 4883 62.05 27818 67.38 61.75 -4.77 +15.7 AnalogDev Q ADI 1.92 2.0 33 103.59 76.95 2869 94.58 11344 96.24 92.67 -.36 +6.2 Anaptys n Q ANAB 134.00 20.12 446 86.12 1863 88.00 77.63 +2.66 -14.5 Anavex rs Q AVXL 5.15 1.85 116 2.71 1024 2.85 2.62 -.03 -15.8 AnchBcWA Q ANCB 20 30.05 24.00 1 29.50 16 29.50 28.90 +.15 +19.0 Andeavor N ANDV 2.36 1.6 22 152.97 89.58 966 144.84 6234 151.47 143.52 -5.39 +26.7 AndeavLog N ANDX 4.12 8.4 25 55.21 40.66 395 49.04 2592 49.69 47.81 -.50 +6.2 Andersons Q ANDE .66 1.6 32 41.70 29.60 374 40.65 1149 40.80 38.95 +.80 +30.5 Anf DvAlt n N DALT 10.90 9.62 7 10.40 25 10.57 10.21 -.05 +2.4 AngioDyn Q ANGO 23.95 15.16 310 21.76 935 22.00 21.19 +.41 +30.8tAnglogldA N AU 12.00 7.11 7492 7.24 25660 8.54 7.08 -1.31 -28.9 ABInBev N BUD 3.19e 3.2 25 126.50 91.70 1617 99.86 5847 100.22 96.15 +3.43 -10.5 AnikaTh Q ANIK 21 69.81 28.54 44 42.11 314 42.68 40.65 +.71 -21.9 Anixter N AXE 16 88.85 56.25 198 71.95 801 72.50 69.60 +.55 -5.3 Annaly N NLY 1.20 11.2 12 12.58 9.95 9642 10.68 45822 10.69 10.37 +.26 -10.2 Annaly pfC N NLYpC 1.91 7.4 26.02 25.00 24 25.72 78 25.77 25.58 +.12 +.9 Annaly pfD N NLYpD 1.88 7.3 25.85 24.06 15 25.57 77 25.57 25.42 +.15 +.8 Annaly pfG N NLYpG 1.63 6.6 24.83 23.35 69 24.61 610 24.63 24.35 +.22 -.7 Annaly pfF N NLYpF 26.59 24.54 19 25.72 121 25.74 25.62 +.12 -.4 Ansys Q ANSS 49 184.95 119.20 266 172.25 1735 173.76 169.72 +.72 +16.7 AntaresP Q ATRS 4.09 1.58 3113 3.39 15690 3.54 2.92 +.50 +70.4 Antero n N AMGP .16e .9 22.39 14.85 542 18.88 2070 19.43 18.58 -.46 -4.3 AnteroMid N AM 1.56f 5.1 24 34.18 24.20 412 30.80 2822 32.27 29.92 -1.45 +6.1 AnteroRes N AR 1.00 5.7 36 22.69 16.31 1683 17.50 14881 18.80 17.25 -1.26 -7.9sAnthem N ANTM 3.00 1.1 16 268.04 179.40 940 263.95 5063 268.04 260.05 +3.91 +17.3 Anworth N ANH .60 12.4 10 6.21 4.55 521 4.84 1950 4.93 4.82 -.05 -11.0 Anwrth pfA N ANHpA 2.16 8.1 27.49 25.35 5 26.58 10 26.75 26.50 +.05 +.5 Anwrth pfB N ANHpB 1.56 6.0 30.60 24.60 26.00 3 26.00 25.98 -5.3 Anwrth pfC N ANHpC 1.91 7.5 25.59 24.46 1 25.30 4 25.30 25.13 +.05 +.6 Aon plc N AON 1.60 1.1 28 152.78 130.87 895 143.45 4539 143.94 139.79 +1.69 +7.1 Apache N APA 1.00 2.4 27 49.59 33.60 2247 42.00 13306 44.82 41.74 -2.17 -.5 AptInv N AIV 1.52 3.5 25 46.72 37.97 680 43.91 4117 43.91 42.56 +1.40 +.5 AptInv pfA N AIVpA 1.72 6.6 27.80 25.52 1 26.05 2 26.17 25.84 +.05 -4.9 Apellis n Q APLS 32.00 12.45 275 17.49 1128 19.20 17.04 -.99 -19.4 ApogeeE Q APOG .63 1.3 18 52.36 37.24 63 49.62 614 49.89 48.39 +.43 +8.5sApolloCRE N ARI 1.84 9.6 12 19.20 17.56 839 19.24 5267 19.25 18.65 +.56 +4.3 ApoCRE pfC N ARIpC 25.88 24.80 6 25.58 32 25.69 25.53 -.01 -.9 ApollEnd rs Q APEN 9.65 3.55 80 7.70 281 8.14 7.19 -.05 +37.5 ApolloGM N APO 1.95e 5.8 12 37.35 28.00 472 33.72 8108 34.61 33.28 -.39 +.7 ApollG pfA N APOpA 1.59 6.2 26.62 23.98 9 25.59 105 25.59 25.36 +.10 -2.7sApolG pfB N APOpB 1.59 6.3 25.26 24.25 36 25.25 165 25.27 25.02 +.18 +1.7 ApolloInv Q AINV .60 10.5 6.37 5.18 660 5.69 3803 5.80 5.64 -.08 +.5 ApolloI 43 N AIY 1.72 6.8 26.70 24.99 5 25.17 38 25.24 25.16 -.04 -3.5 ApolMed n Q AMEH 30.00 10.00 123 18.35 424 25.12 18.00 -5.80 -23.5 ApollSrFlt N AFT 1.08a 6.7 18.69 15.94 46 16.20 299 16.31 15.95 +.33 -.1 ApolloTact N AIF 1.20a 7.7 16.39 15.27 64 15.61 328 15.69 15.34 +.35 -.9sAppFolio n Q APPF 79.00 35.94 126 77.15 589 79.00 76.00 +.85 +85.9 Appian A n Q APPN 43.61 19.62 248 36.19 2071 37.95 34.38 -1.16 +15.0 AppHReit n N APLE 1.20 6.8 39 20.19 16.72 1582 17.65 7641 17.86 17.13 +.41 -9.5sApple Inc Q AAPL 2.92 1.3 25 213.81 149.16 35029 217.58 157083 217.95 207.70 +10.05 +28.6 ApplRecy h Q ARCI 1.75 .52 122 .72 766 .78 .60 +.08 -30.8tApldDNA Q APDN 3.45 1.10 44 1.15 771 1.55 1.10 -.35 -27.7 AppGenTc Q AGTC 5.75 3.25 45 4.15 410 4.16 3.95 +15.3 ApldIndlT N AIT 1.20 1.6 20 77.15 54.00 184 76.40 1597 77.05 71.90 +4.50 +12.2tApldMatl Q AMAT .80 1.8 13 62.40 42.93 52575 43.77 93140 48.89 42.62 -4.36 -14.4 ApldOptoel Q AAOI 24 71.45 22.54 700 40.16 4597 43.35 39.18 -2.34 +6.2tApproach Q AREX 10 4.21 2.07 91 2.24 1287 2.36 2.07 -.10 -24.3 Apptio n Q APTI 39.06 16.30 282 35.46 2047 36.44 34.59 +.02 +50.8 ApricusB rs Q APRI 3.34 .25 460 .29 950 .31 .27 +.01 -84.5 Aptargrp N ATR 1.28 1.2 30 104.95 79.97 132 102.76 1114 103.47 100.06 +.38 +19.1 AptevoTh n Q APVO 6.35 1.15 66 5.40 920 5.77 4.68 +.57 +27.4 Aptinyx n Q APTX 25.21 17.35 32 22.81 214 24.37 20.96 +.86 +12.9 Aptiv N APTV .22 .2 18 103.23 76.61 1044 92.76 9115 94.64 90.18 -1.77 +9.3 AptoseB g Q APTO 4.55 1.30 154 3.00 557 3.17 2.80 -.02 +33.9 AquaAm N WTR .88f 2.3 28 39.55 32.37 485 37.71 2217 37.89 37.05 +.66 -3.9 AquaMetal h Q AQMS 8.66 1.42 512 2.46 2289 2.53 2.30 +.10 +15.5 AquaB Tc n Q AQB 9.99 2.25 24 2.42 123 2.57 2.42 -.15 -31.3 Aquantia n N AQ 18.49 9.60 99 12.16 779 12.94 11.91 -.33 +7.3 Acquavnt n N WAAS 17.70 10.87 151 17.29 339 17.50 16.64 +.43 +11.4 AquestTh n Q AQST 19.30 14.75 53 16.00 249 16.85 15.04 +.32 -.3 AquinoxPh Q AQXP 16.90 1.96 160 3.01 2239 3.33 2.83 -.10 -74.4 ArQule Q ARQL 7.21 .94 2442 6.27 10970 6.56 5.48 +.81 +280.0 Aradigm h Q ARDM 7.35 1.03 6 1.30 69 1.42 1.27 -.09 -80.6tAralezP h Q ARLZ 2.98 .04 4629 .04 44770 .09 .04 -.01 -97.0 Aramark N ARMK .90f 2.2 20 46.09 36.29 1065 40.60 9464 41.13 39.37 +.71 -5.0 AratanaTh Q PETX 7.28 3.67 267 5.07 1872 5.31 4.91 -.07 -3.6 ArborRT N ABR 1.00 8.6 9 11.81 7.88 1026 11.62 7334 11.64 11.23 +.43 +34.5 Arbor prA N ABRpA 2.06 8.0 26.32 24.81 1 25.65 7 26.00 25.57 -.30 +1.2 ArborR pfB N ABRpB 1.94 7.6 25.95 24.59 4 25.47 13 25.75 25.21 -.22 -.4 ArborR pfC N ABRpC 2.13 8.1 26.58 25.51 2 26.10 9 26.46 25.82 -.15 -.3 ArbutusB g Q ABUS 12.60 3.45 165 9.10 1429 10.30 8.75 -.35 +80.2 ArcBest Q ARCB .32 .7 16 50.45 25.03 192 45.90 1173 47.10 44.05 -1.10 +28.4 ArcadB rsn Q RKDA 66.56 3.60 340 6.33 680 6.60 5.32 +.38 +15.1 ArcelorM rs N MT .10p 7 37.50 24.74 3882 29.10 13745 30.34 27.83 -1.19 -9.9 ArchCap s Q ACGL 28 34.20 25.71 733 30.63 3619 30.72 29.97 +.41 +1.2 ArchCap pfF Q ACGLO 1.36 5.5 25.99 23.67 5 24.57 83 24.69 24.42 +.17 -3.0 ArchC pfE Q ACGLP 1.31 5.5 25.25 22.75 26 23.88 163 23.93 23.82 -.02 -4.9 ArchCoal N ARCH 1.60 1.8 8 102.61 68.95 257 89.80 1046 90.87 86.15 +.95 -3.6sArchDan N ADM 1.34 2.7 21 50.60 38.59 5963 50.55 22497 50.77 48.87 +.68 +26.1 Archrock N AROC .53f 4.4 24 13.75 8.25 498 12.00 3792 13.40 11.83 -1.35 +14.3 Arcimoto n Q FUV 6.35 2.26 12 4.00 103 4.00 3.65 +.10 -.2 Arconic N ARNC .24 1.1 31.17 16.47 1563 20.88 11008 20.97 20.09 +.07 -23.4 Arconic pf A ARNCp 3.75 4.3 92.00 84.56 2 88.00 3 88.00 86.70 +1.34 +2.5tArcosDor N ARCO 32 10.80 6.50 655 6.65 3965 6.85 6.50 -.15 -35.7 ArcturusT rs Q ARCT 15.19 4.78 7 8.15 38 8.17 7.53 +.25 +2.5 ArcusBio n N RCUS 19.67 10.80 46 13.27 470 13.43 11.54 +1.44 -22.8 Ardaugh n N ARD .56 3.5 22.33 14.77 30 15.92 281 16.09 15.32 +.16 -24.5 Ardelyx Q ARDX 8.65 3.58 347 3.95 1243 4.20 3.81 -.25 -40.2 ArdmoreSh N ASC 9.05 6.40 134 6.50 743 6.69 6.40 -.15 -18.8 ArenaPh rs Q ARNA 50.05 20.02 302 35.74 2106 37.18 35.44 -.96 +5.2 AresCap Q ARCC 1.56f 9.0 9 17.47 15.03 2007 17.35 6915 17.43 17.29 +10.4 AresCmcl N ACRE 1.16f 8.2 12 14.25 11.96 87 14.13 321 14.14 13.88 +.23 +9.5 AresDyCr N ARDC 1.40 8.7 16.73 15.74 52 16.03 352 16.09 15.83 +.18 -2.4 AresMgmt N ARES 1.05e 5.1 14 25.95 17.40 638 20.80 2861 21.95 20.70 -.30 +4.0 AresMg pfA N ARESpA 1.75 6.5 27.35 25.31 7 26.91 53 26.97 26.77 +.07 +1.5 Argan N AGX 1.00 2.6 9 69.95 34.90 151 39.10 798 39.55 38.45 +.10 -13.1 Argenx n Q ARGX 103.00 20.10 102 84.94 485 90.12 82.70 -4.81 +34.5 ArgoGp42 N ARGD 1.63 6.4 25.50 25.00 3 25.46 21 25.46 25.37 +.08 +.7 ArgoGpInt N ARGO 1.08b 1.8 13 65.90 49.65 88 61.55 407 62.10 60.75 +.45 +14.8stAridisPh n Q ARDS 13.85 12.61 15 12.93 638 13.85 12.61 -.5 AristaNetw N ANET 49 311.67 167.54 457 269.04 2987 275.49 262.52 +.19 +14.2 ArkInnova N ARKK 48.57 30.47 291 45.83 1332 47.10 45.38 -1.10 +23.6 ArkIndInno N ARKQ 37.14 28.35 46 35.30 288 36.47 34.94 -1.05 +7.2 ArkGenom N ARKG 31.89 21.72 86 30.88 518 31.25 30.36 +.12 +26.1 ArkWebX.O N ARKW .94p .7 59.32 37.94 320 55.81 1094 58.00 55.23 -1.60 +21.1 Ark 3dPr n N PRNT 27.21 22.65 7 25.24 24 25.27 24.64 +.03 +3.6 Ark IsrTc n N IZRL 22.04 19.16 1 20.95 19 20.95 20.51 +.07 +2.9 ArkRst Q ARKR 1.00 4.4 85 29.49 20.20 1 22.90 25 23.25 20.82 +2.64 -15.3 ArlingAst N AI 2.20 21.6 13.41 9.88 251 10.20 1637 10.27 10.03 +.02 -13.4 ArlingAst23 N AIW 1.66 6.9 25.21 23.58 2 24.10 6 24.25 24.10 -.15 -1.4 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 1 24.14 10 24.20 23.96 -.01 -.4 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 0 24.49 3 24.50 24.39 -.03 -1.8 ArmadaHof N AHH .80 5.0 21 16.00 12.73 396 15.99 1281 16.00 15.39 +.57 +3.0 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 3 25.46 8 25.55 25.40 +.10 ArmrR pfB N ARRpB 1.97 7.9 25.29 24.09 9 25.06 108 25.10 24.87 +.22 +.2 ArmourR rs N ARR 2.72 11.4 6 27.55 21.40 359 23.82 2545 23.87 23.34 +.55 -7.4 ArmsFloor N AFI 50 17.91 12.03 125 17.46 846 17.50 16.14 +.61 +3.2 ArmstrWld N AWI 16 71.35 44.75 189 70.00 2308 70.65 67.60 +1.95 +15.6 Arotech Q ARTX 22 4.35 2.70 58 3.40 664 3.60 3.25 -.15 -4.2 ArrayBio Q ARRY 20.21 8.50 2694 14.10 15590 15.30 13.58 -.70 +10.2 ArrisIntl Q ARRS 28 30.00 22.33 910 24.42 5372 24.58 23.46 -.07 -4.9 ArrwDJYld N GYLD 1.59e 9.1 19.24 16.98 2 17.44 58 17.63 17.09 -.11 -3.1 ArrowEl N ARW 11 87.26 72.31 775 78.01 1983 78.15 75.26 +1.59 -3.0sArrowFn Q AROW 1.04 2.6 17 40.05 30.29 14 39.90 65 40.05 39.35 +.05 +17.5 ArrCountR n Q DWCR 33.04 27.55 0 27.89 10 28.39 27.61 -1.23 -7.6 ArwDWATc Q DWAT .09e .8 12.50 10.94 11.97 2 12.16 11.97 -.18 +2.8 ArrowPhm Q ARWR 17.50 1.84 1791 14.51 8643 17.19 13.95 -2.38 +294.3tArsanis n Q ASNS 2 28.69 1.71 91 1.79 1758 2.26 1.71 -.48 -86.0 ArtesRes Q ARTNA .95 2.5 26 43.22 32.00 23 38.12 114 38.12 35.37 +1.56 -1.1 ArtisanPtr N APAM 2.40a 7.4 22 41.45 29.00 252 32.40 1702 34.15 31.70 -.90 -18.0 ArtsWay Q ARTW .05 1.8 5.45 2.00 5 2.75 18 2.90 2.70 -.05 -7.8 AskanoG g A AKG 1.38 .43 378 .84 1994 .96 .81 -.12 +19.3 AsburyA N ABG 10 76.50 49.10 121 74.75 1001 75.85 73.80 -.25 +16.8sAscenaRtl Q ASNA 4.95 1.69 1460 4.66 11942 4.95 4.22 +.38 +98.3 Ascendis n Q ASND 76.29 26.30 118 71.52 811 72.85 66.25 +3.92 +78.5 AscentCap Q ASCMA 14.15 1.68 118 2.79 616 2.95 2.25 +.27 -75.7 AshfordHT N AHT .48 7.4 8.66 5.42 449 6.47 2225 6.52 6.33 -3.9sAshfrd pfD N AHTpD 2.11 8.1 26.17 25.06 4 26.20 41 26.20 25.85 +.21 +4.1 AshfHT pfF N AHTpF 1.84 7.7 25.50 22.21 2 23.87 10 23.87 23.63 -.01 -6.0 AshfrH pfG N AHTpG 1.84 7.7 25.44 22.23 23 23.80 38 23.89 23.60 +.09 -5.3 AshfrdH pfH N AHTpH 1.88 7.8 25.47 22.44 3 24.05 26 24.17 23.81 +.25 -5.4 AshfrdH pfI N AHTpI 1.88 7.9 25.16 22.62 8 23.94 416 23.98 23.60 +.17 -4.7 Ashford A AINC 24 109.82 53.00 7 91.50 25 93.00 88.41 +.80 -1.6 Ashland N ASH 1.00f 1.2 47 86.63 60.28 290 84.82 1773 85.84 82.96 -.63 +19.1 AsiaPc N APB .61e 2.2 15.71 12.95 28 13.35 66 13.51 12.98 +.02 -7.4 AsiaPWire Q APWC .10e 3.05 2.26 1 2.57 10 2.68 2.50 -.08 -6.5 AspenAero N ASPN 5.58 3.99 22 4.79 138 5.10 4.66 -.26 -1.8 AspenGp n Q ASPU 9.61 5.35 56 7.39 202 7.67 7.09 +.18 -17.2 AspenIns N AHL .96 2.6 48.15 34.80 492 36.50 2151 38.05 36.45 -.16 -10.1 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 23 25.72 60 25.82 25.64 +.02 -5.7 AspIns pfD N AHLpD 1.41 5.7 26.60 23.71 9 24.77 71 24.77 24.35 +.33 -3.9 AspenTech Q AZPN 45 109.05 58.02 324 107.73 2421 108.93 104.65 -.69 +62.7 AssembBio Q ASMB 67.36 23.21 223 36.55 1189 40.20 35.12 -2.98 -19.2 AssertThr Q ASRT 9.48 4.31 443 7.49 4411 8.08 6.92 +.27 -7.0 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 0 26.03 1 26.03 25.93 +.02 -4.2 AsscBc pf D N ASBpD 26.65 24.08 50 24.79 100 24.97 24.79 +.02 -4.5 AsscdBanc N ASB .60 2.2 17 29.03 20.95 743 27.30 4619 27.55 26.80 +.30 +7.5 AssocCap n N AC .20 .5 42.50 32.45 9 37.15 53 39.30 36.65 -2.15 +8.9 Assurant N AIZ 2.24 2.1 52 111.43 84.34 517 105.27 3892 109.94 105.06 -1.01 +4.4 AssuredG N AGO .64 1.5 8 44.15 32.97 694 42.02 3276 42.19 40.57 +1.21 +24.1 AsdGMu01 N AGOpB 1.72 6.6 26.40 25.36 4 25.90 16 25.97 25.88 -.04 -.4 AsdGMu02 N AGOpE 1.56 6.1 26.82 24.81 5 25.44 34 25.53 25.34 -.07 -2.7 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 3 24.80 18 24.96 24.77 -.10 -1.0 AstaFd lf Q ASFI 5.30e 5.30 2.85 1 3.05 20 3.10 2.98 -.05 -11.4tAstec Q ASTE .44f .9 16 64.80 44.92 198 46.74 1068 46.87 44.92 +.48 -20.1 AsteriasBio A AST 3.74 1.20 123 1.60 739 1.80 1.55 -.15 -28.9 AstraZen s N AZN 1.37e 3.6 9 39.76 28.78 8235 38.12 28582 39.44 37.85 -1.26 +9.9 AstroNova Q ALOT .28 1.6 36 20.00 11.00 13 17.80 39 18.25 17.45 +28.5 Astronics Q ATRO 48 49.45 25.95 110 44.54 548 46.30 43.45 -.40 +7.4 Astrotch rs Q ASTC 8.15 1.64 20 3.43 177 3.88 3.32 -.32 +2.4 AsureSftw h Q ASUR 19.78 9.89 534 13.27 1221 15.03 12.78 -1.44 -6.0 AtHomGr n N HOME 46 40.97 20.07 280 33.95 2067 35.17 33.26 -1.14 +11.7 AtaraBioth Q ATRA 54.45 12.65 848 35.90 2933 39.25 33.55 -2.20 +98.3tAtento SA N ATTO .34p 11 12.90 5.45 68 6.00 481 6.10 5.45 -.03 -40.9 athenahlth Q ATHN 99 163.94 111.61 734 154.22 3490 154.52 147.50 +3.67 +15.9 Athene n N ATH 55.22 43.09 983 49.98 5372 50.10 48.51 +.38 -3.3 Athenex n Q ATNX 20.90 13.28 323 17.29 1929 19.00 16.25 -1.11 +8.7 Athersys Q ATHX 3.09 1.29 241 1.94 1584 2.09 1.91 -.12 +7.2sAtkoreInt n N ATRK 26.67 15.66 506 27.21 3268 27.27 25.17 +2.23 +26.9 AtlAcq n Q ATAC 15.00 9.75 130 11.98 472 14.30 10.48 +1.55 +21.5sAtlAcq un Q ATACU 15.00 9.56 2 12.20 21 15.00 12.20 +1.20 +19.6sAtlAcq rt Q ATACR 1.40 .33 36 1.11 763 1.40 .98 +.06 +85.0 AtlanAmer Q AAME .02 .8 4.00 2.20 2.65 21 2.90 2.40 +.10 -22.1 AtlCapBc n Q ACBI 25 21.60 15.20 43 18.25 245 18.45 17.95 +.18 +3.7 AtlPwr g N AT .12 2.60 1.80 781 2.20 2214 2.20 2.05 +.05 -6.4 AtlanticaYd Q AY 1.26e 6.1 31 25.99 18.00 189 20.60 950 21.01 20.20 -.17 -2.9 Atlanticus Q ATLC 3.83 1.52 10 1.86 112 1.88 1.53 +.15 -22.5 AtlasAir Q AAWW 7 75.29 50.65 168 60.25 1411 60.95 58.30 -.35 +2.7 AtlasFin Q AFH 21.50 8.05 25 10.70 184 10.85 9.90 +.35 -47.9 AtlasFin pf Q AFHBL 1.66 6.5 27.87 24.43 0 25.41 2 25.52 25.36 +.16 -2.5 Atlassian n Q TEAM 79.82 33.16 714 78.02 4289 79.52 76.81 -.05 +71.4sATMOS N ATO 1.94 2.1 17 94.21 76.46 303 94.34 1893 94.85 91.14 +3.07 +9.8 Atomera n Q ATOM 8.00 2.45 27 5.47 92 5.93 5.47 -.26 +26.3 AtriCure Q ATRC 33.01 14.88 81 31.09 581 31.38 30.04 -.10 +70.4 Atrion Q ATRI 5.40f .8 52 694.25 516.85 5 654.75 51 679.50 633.33 +17.60 +3.8tAttisInd hn Q ATIS 3.63 .35 160 .35 754 .40 .32 -.03 -66.9 Attunity Q ATTU 19.63 6.25 145 18.96 1193 19.50 18.23 -.31 +171.6taTyrPhm h Q LIFE 6.50 .60 438 .65 4845 .72 .60 -.04 -81.4 AubNB Q AUBN .96 2.1 21 53.96 33.22 2 46.50 7 47.50 46.49 -.19 +19.5 Audentes n Q BOLD 46.18 17.32 152 33.04 1591 36.19 31.72 -2.98 +5.7sAudCodes Q AUDC .20p 28 11.48 6.15 236 10.97 2291 11.48 10.43 +.54 +49.0 AuriniaPh Q AUPH 7.60 4.41 355 5.32 2011 5.55 5.23 -.05 +17.4 AuroraMob n Q JG 9.80 5.00 89 5.95 1043 6.48 5.10 +.44 -32.4 AurynRs n A AUG 2.74 .97 14 1.03 346 1.05 .97 -.00 -37.4 AutoNatn N AN 12 62.02 40.34 750 46.38 5438 47.00 45.18 +.07 -9.6 AutoWeb Q AUTO 10 9.91 2.88 10 3.63 108 3.75 3.37 -.12 -59.7 Autodesk Q ADSK 142.94 101.55 2026 132.35 8721 136.56 129.34 -2.50 +26.3 Autohome N ATHM 13 119.50 52.93 1196 78.28 7520 83.89 75.08 -4.53 +21.0 Autoliv N ALV 2.32 2.5 15 115.42 75.32 394 92.65 3037 95.18 90.66 -2.33 +1.2sAutolus n Q AUTL 31.85 19.17 45 30.63 234 32.00 25.56 +3.73 +22.5sAutoData Q ADP 2.76f 1.9 38 141.85 102.81 1811 142.55 12039 142.95 139.14 +3.26 +21.6 AutoZone N AZO 16 797.89 497.29 142 765.34 1335 767.96 728.43 +26.38 +7.6tAvadelPh Q AVDL 11.93 4.66 290 4.70 1653 5.09 4.53 -.24 -42.7tAvalara n N AVLR 59.40 32.10 293 39.25 2533 42.85 32.10 -3.16 -11.0 AvalonHld A AWX 20.20 1.83 427 3.96 4429 4.48 3.45 -.26 +98.0 AvalonBay N AVB 5.88 3.2 24 193.41 152.65 542 183.20 2503 183.35 176.57 +6.00 +2.7 Avangrid n N AGR 1.76f 3.5 40 54.55 45.17 651 50.42 2521 50.56 49.00 +.11 -.3 AvanosMd N AVNS 31 66.22 41.50 63.75 956 63.81 61.72 +1.01 +38.0 AvayaHl n N AVYA 19 23.76 19.08 484 21.98 5106 22.10 21.21 +.41 +9.9 AveThera n Q ATXI 6.90 3.06 1 3.72 58 4.10 3.61 -.36 +2.8 AVEO Ph h Q AVEO 4.24 1.86 4498 2.33 11998 2.44 2.14 +.04 -16.5 AveryD N AVY 2.26 2.1 36 123.67 91.98 537 106.95 2679 110.59 105.36 -3.21 -6.9tAvianca N AVH .18e 3.1 9.76 5.72 60 5.85 397 6.01 5.72 -.01 -27.1 AviatNet rs Q AVNW 19.07 12.90 6 16.85 20 17.00 15.36 +1.60 +11.1 AvidBios rs Q CDMO 6.57 2.24 176 5.49 1308 5.94 5.44 -.22 +41.5 AvidTech Q AVID 7.65 3.99 92 5.46 900 6.05 5.25 -.08 +1.3 Avingr nrs Q AVGR 25.20 .95 101 1.16 1158 1.33 1.12 -.01 -84.1tAvinoSG g A ASM 1.80 .85 138 .92 1456 1.02 .85 -.08 -31.7 AvisBudg Q CAR 12 50.88 30.67 1157 34.95 8269 35.21 33.51 +1.24 -20.4 Avista N AVA 1.49 2.9 29 52.91 47.50 196 51.59 2350 51.71 50.45 +.90 +.2 AvistaHl n Q AHPA 10.20 9.28 5 10.11 207 10.16 10.10 -.01 +1.9sAvnet Q AVT .76 1.6 12 47.54 35.67 604 47.58 4324 47.68 45.35 +1.20 +20.1 Avon N AVP 20 2.99 1.38 8634 2.04 50130 2.11 1.63 +.24 -5.1 AvroBio n Q AVRO 44.01 26.51 69 40.00 308 42.50 38.20 -.97 +28.2 Aware Q AWRE 32 5.20 3.00 5 3.60 24 3.90 3.50 -.15 -20.0 Axalta N AXTA 75 38.20 28.04 802 30.03 7844 30.30 29.58 -7.2tAxcelis rs Q ACLS 5 37.05 19.30 532 19.20 1440 21.45 19.15 -2.15 -33.1 AXIS Cap N AXS 1.56 2.8 64.50 47.43 501 56.15 2298 56.57 54.00 +1.74 +11.7 AXIS pfD N AXSpD 1.38 5.6 25.98 23.79 22 24.72 47 25.26 24.72 -.06 -2.0 AxisCap pfE N AXSpE 25.85 23.39 37 24.87 144 24.91 24.70 +.06 -1.2 AxoGen Q AXGN 56.85 15.10 665 37.75 2773 39.10 35.20 -.70 +33.4 AxonEntpr Q AAXN 76.45 20.57 583 64.15 3026 64.18 59.72 +2.68 +142.1 Axovant n Q AXON 27.98 1.02 304 2.05 3382 2.14 2.00 -.02 -61.1 AxsomeT n Q AXSM 6.45 2.05 95 2.45 359 2.45 2.30 -56.3tAytuBioS rs Q AYTU 136.40 3.86 215 4.54 1537 6.96 3.86 -.78 -89.8 Azul n N AZUL 35.05 15.53 862 18.73 3153 19.30 17.35 +.98 -21.4 AzurRx n Q AZRX 5.25 2.20 22 2.33 253 2.52 2.26 +.02 -35.9 AzurePwr n N AZRE 18.10 12.53 5 15.55 23 16.50 15.52 -.56 +9.5B -:tB Comm Q BCOM 3.58e 20.49 6.34 1 6.52 5 6.77 6.27 -.46 -64.5 B&G Foods N BGS 1.90 5.9 9 39.75 22.00 397 32.00 2323 32.05 30.75 +.60 -9.0 BRileyFn Q RILY .49e 2.3 22 23.70 15.15 43 21.45 457 23.25 21.30 -1.20 +18.5 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.02 7 25.34 20 25.38 25.28 +.05 -2.5 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 3 25.04 29 25.07 24.95 +.08 -3.2 BRileyF27 n Q RILYG 25.90 24.49 5 24.80 46 24.97 24.74 -.09 -2.3 BRiley23 Q RILYH 1.84 7.2 25.72 25.07 28 25.57 79 25.66 25.36 +.17 +1.9tB2gold g A BTG 27 3.30 2.10 2960 2.16 20430 2.45 2.10 -.29 -30.3 BB&T Cp N BBT 1.62f 3.1 15 56.31 43.03 2687 52.43 14962 52.57 50.45 +1.68 +5.5 BB&T pfD N BBTpD 26.35 24.87 10 25.64 57 25.65 25.57 +.01 +.7 BB&T pfE N BBTpE 1.41 5.6 26.20 24.49 51 25.13 233 25.23 25.06 -.08 -.5 BB&T pfF N BBTpF 1.30 5.2 25.67 23.50 7 25.05 52 25.09 24.93 -.09 +.1 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 21 25.02 72 25.09 24.96 -.01 -.6 BB&T pfH N BBTpH 1.41 5.4 27.33 24.95 8 26.14 77 26.16 25.88 +.25 -3.2tBBVABFrn N BFR .25e 2.5 27.45 9.60 782 9.89 2800 10.88 9.60 -.99 -60.8 BBX Cap n N BBX .03 .4 9 10.17 6.20 382 7.54 1755 7.69 7.36 -.08 -5.4 BCB Bc Q BCBP .56 3.8 16 16.10 12.05 31 14.85 83 15.10 14.60 +.05 +2.4 BCE g N BCE 3.02 49.06 40.19 579 41.54 3064 41.58 40.38 +1.03 -13.5 BFC Cp pf Q BANFP 1.80 6.6 33.54 26.05 27.32 0 27.32 27.11 +.08 -.7sBG Staffing A BGSF 1.20 4.1 34 29.00 14.26 184 29.07 624 29.59 27.12 +.46 +82.4 BGC Ptrs Q BGCP .72 6.2 16.97 10.39 2181 11.54 12382 11.71 11.14 +.35 -23.6 BGCPtrs 42 N BGCA 2.03 8.0 26.73 25.25 11 25.40 72 25.55 25.40 -.10 -1.9 BHP BillLt N BHP 1.66e 3.5 52.62 39.67 2294 47.92 12682 49.58 46.33 -1.27 +4.2 BHPBil plc N BBL 1.66e 4.0 47.92 34.45 972 41.96 6676 43.87 40.70 -1.47 +4.1 BIO-key n Q BKYI 3.67 1.20 4 1.79 46 1.92 1.48 -.07 +1.1 BJsRest Q BJRI .44 .7 27 73.05 28.00 389 66.75 1325 67.25 62.70 +2.85 +83.4 BMC Stock Q BMCH 24 25.70 17.10 296 22.45 1714 22.45 21.10 +.10 -11.3 BOK Q BOKF 2.00f 2.0 17 107.00 77.10 95 99.78 626 99.93 97.44 +1.30 +8.1 BOK 56 n Q BOKFL 1.34 5.4 26.09 24.47 8 24.96 33 25.01 24.87 +.06 -2.5 BOS Ltd Q BOSC 2.97 1.53 34 2.50 196 2.61 2.45 -.02 +14.2 BP MidPt n N BPMP 23.00 16.83 44 20.63 281 21.86 20.44 -.85 +.3 BP PLC N BP 2.38 5.7 22 47.83 33.90 5392 41.91 32887 43.10 41.30 -1.08 -.3 BP Pru N BPT 3.60e 12.4 5 31.80 18.65 213 28.95 643 29.30 27.80 +.10 +44.0 BRF SA N BRFS 15.50 4.65 1378 5.18 27367 5.37 5.05 -.23 -54.0 BRT N BRT .80f 6.1 11 14.20 7.55 27 13.09 149 13.13 12.72 +.14 +11.0 BSB Bcp Q BLMT 19 36.50 27.25 17 33.10 50 33.40 32.90 -.55 +13.2 BT Grp s N BT .99e 6.8 19.79 13.53 664 14.52 5151 14.70 14.07 +.06 -20.3 BWX Tech N BWXT .64 1.0 32 72.18 52.94 596 62.98 3022 63.69 62.12 +.69 +4.1tB&W Ent n N BW 7.66 1.30 954 1.44 5847 1.58 1.30 +.03 -74.6 BabShDHi N BGH 1.84 9.5 20.83 18.35 107 19.43 464 19.83 19.12 +.33 +.3 BadgerMtr s N BMI .60f 1.1 53 53.30 41.00 122 52.60 534 53.00 51.65 +.35 +10.0 Baidu Q BIDU 8 284.22 207.74 5495 222.67 20090 225.07 207.95 +2.57 -4.9 BakHuGE n N BHGE .72f 2.3 38.10 25.53 4409 31.01 22411 34.68 30.81 -3.56 -2.0sBalchem Q BCPC .42f .4 46 104.59 70.23 200 104.95 519 105.02 98.67 +5.31 +30.2 BallCorp s N BLL .40 1.0 21 43.24 34.71 5104 40.66 19035 40.79 39.41 +.34 +7.4 Ballanty A BTN 6.80 3.95 1 5.10 12 5.35 4.75 +.10 +9.7 BallardPw Q BLDP 5.94 2.57 227 3.04 1912 3.18 2.95 -.15 -31.1 BanColum N CIB 1.27e 2.9 51.38 36.38 281 44.53 3021 45.08 42.94 -.28 +12.3 BancCalif N BANC .52 2.6 15 23.40 17.10 246 19.85 1502 20.23 19.65 -.20 -3.9 BcCalif pfC N BANCpC 2.00 7.7 27.00 25.46 25.94 1 25.95 25.90 +.03 -1.1 BcCalif pfE N BANCpE 28.59 24.70 11 26.36 21 26.49 26.09 +.15 -.2 BcCal pfD N BANCpD 1.84 7.0 26.76 25.58 2 26.20 10 26.37 26.13 +.02 -1.3 BncFstOK s Q BANF .84 1.3 21 65.70 48.20 36 63.75 227 64.50 61.55 +1.70 +24.6tBcBilVArg N BBVA .27e 4.3 9.54 6.00 4494 6.22 25179 6.28 6.00 -.18 -26.8 BcoBrades s N BBDO .02r .4 11.90 5.49 6.62 19 6.78 6.38 -.09 -21.5 BcoBrad s N BBD .06a .8 11.98 6.53 10208 7.29 65804 7.71 7.21 -.16 -21.8tBcoLatin N BLX 1.54 6.9 12 30.50 22.23 96 22.41 517 23.88 21.90 -1.44 -16.7tBcoMacro N BMA 18 136.10 46.34 321 46.81 2577 50.99 46.05 -4.63 -59.6tBcoSantSA N SAN .21e 4.3 7.57 4.88 6487 5.00 49078 5.13 4.88 -.19 -23.5 BcoSBrasil N BSBR .29e 3.3 5 12.11 7.20 991 8.82 5624 9.30 8.70 -.33 -8.8 BcSanChile N BSAC .85e 2.8 35.09 26.41 213 30.68 1321 31.03 29.68 -.43 -1.9 BcoChile N BCH 2.12e 2.4 104.17 77.86 21 89.63 162 93.00 87.81 -1.87 -5.1 Bancorp34 n Q BCTF 1.25e 17.25 14.00 2 15.65 25 16.15 15.21 +.13 +6.1 BncpBnk lf Q TBBK 12.00 7.34 157 9.62 1008 10.14 9.58 -.39 -2.6 BcpSouth N BXS .68f 2.0 35.55 27.20 697 34.55 2805 34.80 33.75 +.40 +9.9 Bcp NJ A BKJ .24b 1.4 22 17.95 14.43 1 17.05 54 17.35 16.95 -.30 -1.9 BancrftFd A BCV 1.27e 5.7 24.19 19.66 11 22.40 36 22.40 22.21 +.05 +2.9 Bandwith n Q BAND 37 44.90 18.05 126 44.75 631 44.79 42.65 +.26 +93.6tBankOZK Q OZK .80f 2.0 13 53.70 38.43 763 40.79 5057 40.85 38.43 +.10 -15.8 BkofAm N BAC .60f 2.0 16 33.05 22.75 39835 30.74 256075 31.12 30.16 -.45 +4.1 BkAML pfJ N BMLpJ 1.02 4.2 25.09 22.64 8 24.52 48 24.80 24.38 +.05 +4.9 BkAm pfE N BACpE 1.02 5.0 24.99 23.03 23 24.14 58 24.19 23.96 +.19 +1.3 BkAm pfI N BACpI 1.66 6.6 26.87 25.00 25.29 -4.4 BkAm pfL N BACpL 72.50 5.6 1352.71 1187.95 10 1293.18 25 1293.93 1277.51 +15.19 -2.0tBkAm pfW N BACpW 1.66 6.4 27.53 25.82 29 25.88 291 26.28 25.82 -4.7 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 3 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 52

BkAm pfY N BACpY 1.63 6.2 27.39 25.82 27 26.10 151 26.17 26.07 -.02 -3.4 BkAm pfA N BACpA 27.51 25.25 29 25.96 139 26.05 25.87 +.08 -4.5 BkAm pfC N BACpC 27.83 25.41 26 26.08 117 26.13 25.98 +.06 -5.0 BkAML pfL N BMLpL 1.02 4.3 24.47 22.14 14 23.90 215 23.94 23.66 +.06 +1.7 BkAML pfH N BMLpH .77 3.5 22.80 20.09 26 22.16 72 22.37 22.00 +.02 +2.5 BkAML pfG N BMLpG .77 3.5 22.83 20.31 2 22.10 18 22.42 22.01 +.08 +2.1sBk of But n N NTB 1.28 2.4 17 53.49 31.36 203 53.43 1029 53.63 51.72 +1.07 +47.2 BkCmcCA Q BOCH .16 1.3 16 13.21 9.90 43 12.75 228 12.80 12.30 +.20 +10.9 BkHawaii N BOH 2.40 2.9 18 89.09 74.72 150 83.93 720 84.16 81.94 +1.34 -2.1 BankMarin Q BMRC 1.28f 1.5 23 90.85 62.38 16 87.30 53 89.00 82.50 -.40 +28.4 BkMont g N BMO 3.84e 84.71 71.37 580 81.06 2251 81.19 78.61 +2.23 +1.3 BkMont36 n Q BMLP 3.43e 6.6 53.32 43.00 0 51.88 1 52.45 51.88 -1.36 +8.7 BkNYMel N BK 1.12f 2.2 12 58.99 49.39 3931 51.69 28044 51.76 50.12 +.67 -4.0 BkNYM pfC N BKpC 1.30 5.1 26.39 23.75 19 25.29 78 25.35 25.14 +.10 +.6 BkNova g N BNS 3.28f 9 66.78 55.85 798 59.29 3026 59.43 57.80 +1.16 -8.1 BkPrince n Q BPRN 35.45 29.43 6 33.13 26 33.60 33.00 -.29 -3.5 BankSC Q BKSC .60 3.0 19 22.50 15.77 1 19.95 9 20.90 19.90 -.05 +13.6 BkofJames Q BOTJ .24 1.5 16 18.00 13.87 0 15.67 3 15.77 15.67 -.05 +5.0 BankFncl Q BFIN .36f 2.3 24 18.62 14.79 47 16.00 195 16.07 15.36 +.47 +4.3 BankUtd N BKU .84 2.1 13 44.97 30.37 402 40.42 3529 40.72 39.63 -.05 -.7 BankwellF Q BWFG .48 1.5 15 37.95 30.11 9 31.48 35 31.66 31.11 -.02 -8.3sBanner Cp Q BANR 1.40a 2.1 20 66.46 52.20 104 66.13 568 66.46 64.60 +1.08 +20.0 Baozun n Q BZUN 67.41 25.74 2676 50.70 23520 58.47 45.75 -4.61 +60.6 BarHarbr s A BHB .80f 2.7 20 32.48 25.09 20 29.88 95 29.94 28.80 +.49 +10.6 Br iPthCrd N OILB 74.18 46.29 3 67.19 38 68.78 66.00 -1.77 +13.6 BarcSPVeq N VQT 181.89 146.53 167.44 1 169.10 167.42 -1.06 +5.8 BarSelMLP N ATMP 1.17e 5.3 22.97 17.78 107 21.90 465 22.67 21.65 -.50 +5.5tBiP Cmdty N DJP 25.80 22.57 138 23.19 2727 23.36 22.07 -.18 -5.0 BarcGsci36 N GSP 17.81 12.88 1 16.22 24 16.35 15.83 -.21 +4.3tBrcEnEu n N FLEU 180.26 132.92 132.92 2 139.74 132.92 -6.95 -16.5 BiP Softs N JJS 32.57 28.21 28.21 -11.7 BiP Cocoa N NIB 35.77 21.73 6 24.73 120 25.32 24.41 +.44 +8.3 BarcBk prD N BCSpD 2.03 7.6 27.24 25.76 116 26.60 813 26.67 26.02 +.54 -.3 BiPGems38 N JEM 3.18e 10.9 33.00 28.08 29.20 -.1 BiPTrLBear Q DLBS 22.73 13.54 1 19.96 10 20.01 19.25 +.04 +22.2 BiP10yTBear Q DTYS 24.96 13.93 27 22.08 341 22.36 21.75 -.04 +21.0 BiPTrSteep Q STPP 35.49 29.08 29.61 10 30.15 29.61 -.41 -3.7 BiPUrFlat Q FLAT 64.99 60.23 63.61 1 63.61 63.61 +.88 +3.0 BiP2yrTBear Q DTUS 40.29 29.63 0 39.67 2 39.90 39.43 -.35 +13.3 BarcCAPE N CAPE 127.94 106.71 5 127.72 19 127.72 125.50 +1.12 +9.6 BiPSPMLP N IMLP 1.22e 6.4 19.89 15.44 18.99 1 18.99 18.89 -.72 +5.6tBarclay N BCS .15e 1.6 12.55 9.25 1422 9.54 12264 9.64 9.25 -.17 -12.5 iPthNtGs n N GAZB 47.02 36.56 39.88 1 40.12 39.88 +2.03 -2.4 BiP SPVix N XVZ 24.00 17.32 19.05 31 19.05 18.68 +.37 -17.0 BrVxMdT rs N VXZ 23.35 16.42 81 17.48 479 18.49 17.35 -.08 -.1 B iPVxST rs N VXX 56.50 25.59 40897 29.40 248264 34.09 29.27 -.54 +5.3 BarcWomLd N WIL 70.29 61.43 0 68.61 0 68.61 67.41 +.58 +2.3 BarIvrsUST Q TAPR 30.68 19.30 26.62 1 26.62 25.93 -.21 +21.2 Barings N BBDC 1.20 11.4 12.19 7.57 390 10.52 2288 10.60 10.46 -.07 +30.6 BaringsCp s N MCI 1.20 7.8 16.36 14.70 39 15.35 120 15.60 15.15 +.12 +.6 BaringsPt N MPV 1.08 7.3 15.65 13.94 20 14.75 115 15.00 14.42 +.01 +4.6 BarHilc rt Q BHACR .45 .10 5 .24 8 .25 .15 -.01 +50.0 B&N Ed n N BNED .60 9.3 19 9.10 4.99 344 6.42 1225 6.60 6.04 +.13 -22.1 BarnesNob N BKS .60 10.0 8.00 4.10 650 6.00 3252 6.35 5.93 -.10 -10.4 Barnes N B .64 .9 63 72.87 52.42 375 67.58 1057 68.19 64.76 +1.37 +6.8 Barnwell A BRN 2.95 1.62 8 1.94 37 1.99 1.82 -.02 -6.7 BarrettB lf Q BBSI 1.00 1.3 32 98.76 48.11 26 75.53 176 76.59 71.57 +.04 +17.1tBarrickG N ABX .12 1.2 56 18.35 9.72 17192 10.02 86832 10.82 9.72 -.81 -30.8 BasicEn n N BAS 26.75 7.43 292 8.83 1828 9.40 8.15 -.60 -62.4tBassettF Q BSET .50f 2.2 36 41.30 23.05 94 23.10 200 23.95 23.05 -.25 -38.6 BauschHl N BHC 6 27.79 10.94 3185 21.89 18804 22.08 20.56 +.04 +5.3 Baxter s N BAX .76 1.1 34 76.51 60.06 1898 72.04 12306 72.14 70.20 +.54 +11.4sBayCom n Q BCML 59 26.94 22.50 47 26.64 218 26.94 25.50 +.55 +15.3 BaytexE g N BTE 5 4.85 2.30 1430 2.78 11669 3.15 2.66 -.32 -7.3tBeacnRfg Q BECN 21 66.48 35.04 1059 38.66 8661 38.76 35.04 +1.68 -39.4tBeasleyB Q BBGI .20 3.0 2 14.40 6.00 25 6.70 262 6.90 6.00 -.15 -50.0 BeazerHm N BZH 14 23.24 12.19 307 12.84 2063 13.20 12.41 -.38 -33.2sBectDck N BDX 3.00 1.2 253.77 191.53 527 253.12 3257 253.90 247.60 +3.79 +18.2 BectDk pfA N BDXA 64.24 54.18 8 63.84 999 64.17 62.47 +.93 +10.3 BedBath Q BBBY .64 3.5 6 29.63 16.52 2081 18.39 13035 18.79 17.91 +.25 -16.4 BeiGene n Q BGNE 220.10 65.59 135 157.32 1506 164.76 155.01 -7.96 +61.0 BelFuse A Q BELFA .24 1.1 23 29.90 15.24 22.25 21 24.00 20.46 -.10 +2.0 BelFuseB Q BELFB .28 1.1 25 33.45 17.10 15 26.15 56 26.35 24.25 +1.50 +3.9 Belden N BDC .20 .3 13 87.15 53.65 328 69.43 1377 71.36 68.52 -1.06 -10.0 Belden pfB N BDCpB 114.45 74.97 34 93.48 354 95.54 93.16 -1.48 -9.3 Belltrx g rs N BXE 1 3.10 .84 36 .91 328 .94 .87 +.02 -47.0 Belleroph n Q BLPH 3.30 .47 3605 .79 6658 .91 .60 +.16 -69.4 BellicumP Q BLCM 13.30 5.02 259 6.51 1640 6.75 6.04 +.29 -22.6 Belmond N BEL 16.20 10.30 864 16.05 4893 16.05 15.45 +.50 +31.0 Bemis N BMS 1.24 2.5 20 53.00 40.60 849 49.79 3791 50.23 49.10 -.07 +4.2 BenchElec N BHE .60 2.3 37 35.80 23.98 272 25.70 1719 25.90 25.25 +.20 -11.7 BenefBncp Q BNCL .24a 1.4 18.60 14.40 345 17.70 3896 18.15 17.63 -.30 +7.6 Benefitfoc Q BNFT 40.00 21.75 175 36.90 707 38.05 36.10 +.15 +36.7 BenitecB n Q BNTC 4.90 1.85 1 2.68 15 2.83 2.64 -.06 -9.5 Berkley N WRB 1.52e 2.0 15 79.74 62.00 186 77.44 1012 77.63 75.66 +1.47 +8.1 Berkley pfB N WRBpB 1.41 5.7 26.21 23.67 6 24.64 32 24.81 24.56 +.00 -2.3 Berkly pfC N WRBpC 27.00 24.45 4 25.07 26 25.49 25.01 -.19 -4.2 Berkly pfD N WRBpD 1.44 5.8 26.50 24.10 13 24.80 100 24.80 24.36 +.11 -4.4 BerkHa A N BRK/A 25 326350.03 259040.00 0 313465.00 1 314290.03 308000.00 +1464.99 +5.3 BerkH B N BRK/B 28 217.62 172.61 2742 208.14 17476 208.47 203.57 +1.51 +5.0 BerkHBcp N BHLB .88 2.1 19 44.25 32.85 544 41.65 1399 42.25 40.68 +.40 +13.8 BerryPet n Q BRY 14.10 11.71 254 12.84 2104 13.71 12.11 -.55 -3.1tBerryPlas N BERY 17 61.71 45.35 1099 45.82 5700 46.83 45.24 -.93 -21.9 BestBuy N BBY 1.80f 2.3 28 79.90 51.61 1799 78.48 14661 79.23 75.74 -.23 +14.6tBest Inc n N BSTI 13.54 7.60 983 7.65 4587 8.80 7.60 -1.02 -14.8tBeyondsp n Q BYSI 42.49 19.31 2 19.53 27 23.35 19.31 -4.08 -32.9 Big 5Sprt Q BGFV .60 10.3 6 9.75 5.05 186 5.85 1471 6.05 5.65 +.10 -23.0 BigLots N BIG 1.20 2.5 15 64.42 36.20 663 48.02 4078 48.17 46.48 +.69 -14.5 BigRockP n Q BRPA 10.93 9.58 9.91 0 9.91 9.91 +2.4 BigRock rt Q BRPAR .74 .29 .39 0 .39 .39 -.03 +5.4 BigRock un Q BRPAU 11.00 9.99 10.70 0 10.70 10.70 +.18 +4.5 Biglari B N BH 5 269.58 176.19 4 200.07 35 203.49 185.00 +11.76 -20.5 Biglari A N BH/A 1036.79 935.00 970.07 1 989.99 960.60 +18.87 tBilibili n Q BILI 38 22.70 9.09 2919 10.70 26967 11.27 9.09 -.44 -4.8 BioRadA N BIO 25 345.15 208.95 144 316.56 648 328.95 314.00 -3.24 +32.6sBioRadB N BIO/B 82 315.42 210.71 0 317.00 0 317.00 317.00 +2.90 +33.1 BioTechne Q TECH 1.28 .7 55 183.90 116.11 286 180.50 1178 182.26 175.45 +2.14 +39.3 BioDlvry lf Q BDSI 3.43 1.70 145 2.85 2723 2.95 2.55 -.03 -3.4 BioHiTch n Q BHTG 5.76 2.68 12 4.16 101 4.50 4.01 -.06 -8.6 BioLifeSol Q BLFS 22.86 3.68 121 19.75 1215 21.54 18.70 +.03 +229.2 BioLneRx h Q BLRX 1.34 .78 75 .89 2262 .95 .87 +.01 -18.7 BioXcelT n Q BTAI 14.79 6.76 15 8.14 172 9.39 8.05 -1.11 -26.2 BioanlySys Q BASI 32 2.95 1.37 13 1.60 118 1.65 1.45 -34.7 Bioblast rs Q ORPN 5.99 1.03 19 1.11 222 1.34 1.05 -.03 -51.4tBiocept rs Q BIOC 44.10 3.07 274 3.40 811 4.20 2.86 -.62 -83.7sBiocryst Q BCRX 7.49 3.95 589 7.10 3392 7.49 6.68 -.20 +44.6 Biofront n Q BFRA 30 17.98 11.25 1 13.38 15 13.47 12.77 +.26 +9.9 Biogen Q BIIB 21 388.67 249.17 908 345.22 4910 347.76 337.31 +2.22 +8.4 BiohvnPh n N BHVN 44.28 16.50 145 34.86 1064 35.62 31.36 +1.22 +29.2 BioMarin Q BMRN 106.20 75.81 1411 101.01 5305 103.81 99.32 -.45 +13.3 Biomeri n Q BMRA 9.32 2.58 3 3.62 12 3.89 3.62 -.17 -3.2 BiondVax n Q BVXV 8.77 4.60 5 5.70 43 6.02 5.50 -.08 +6.3 BioPhrmX A BPMX .39 .10 1407 .16 15867 .18 .15 -.02 +49.1 BioScrip Q BIOS 3.39 1.80 331 2.95 1505 2.98 2.80 +.13 +1.4sBioSpecif Q BSTC 31 54.50 38.05 39 51.91 292 54.50 47.69 +3.86 +19.8 BiostrPh rs Q BSPM 5.97 1.18 34 1.98 515 2.23 1.79 +.10 +11.9 BioTelem Q BEAT 58.50 23.30 312 56.95 1968 57.18 52.35 +90.5 BioTime A BTX 3 3.16 1.98 277 2.45 1846 2.66 2.33 +.11 +14.0 BioTime wt A BTX/WS .28 .11 .19 +52.0 BirksGrp A BGI 2.77 1.01 9 1.54 31 1.56 1.49 +.05 +18.5 BisnCap n Q BCAC 10.17 9.67 10.10 0 10.11 10.10 -.07 +2.3 BisnCap rt Q BCACR .52 .25 .40 56 .42 .37 +.03 +5.5 BitautoH N BITA 10 54.42 18.47 1186 20.09 5225 21.17 19.52 -.99 -36.8 BlackBox Q BBOX .48 29.3 4.60 .75 314 1.64 1535 1.72 1.43 +.15 -53.8 BlkHillsCp N BKH 1.90 3.1 18 70.97 50.49 314 61.23 1902 61.46 59.46 +1.01 +1.9 BlkHCp un N BKHU 77.25 56.40 0 65.68 291 65.73 64.29 +1.18 -.7 BlKnight n N BKI 49 56.45 42.70 398 52.65 1764 53.33 52.20 -.40 +19.3 BlRidgAc n Q BRAC 9.88 9.52 185 9.82 185 9.88 9.76 +.01 +1.8 BlRidgAc rt Q BRACR .43 .22 .40 +42.9 BlRidgA un Q BRACU 11.35 9.97 10.56 4 10.56 10.56 +4.2sBlkStMin n N BSM 1.35f 7.3 31 19.29 16.19 129 18.47 1336 19.29 18.41 -.30 +3.0 BlackLin n Q BL 50.31 28.79 166 46.56 1474 48.17 45.99 -1.08 +42.0 BlkRkCap Q BKCC .72 11.8 87 7.57 5.48 218 6.11 1052 6.16 6.04 +.06 -1.9 BlTCP Cap Q TCPC 1.44 9.7 11 16.88 13.72 127 14.80 783 14.88 14.69 -.01 -3.1 Blckbaud Q BLKB .48 .5 65 120.35 81.64 169 97.69 1022 98.64 94.86 +2.04 +3.4 BlackBerry N BB 14.55 9.03 2555 10.07 13172 10.47 9.88 -.23 -9.8 BlackRock N BLK 12.52f 2.6 19 594.52 408.62 473 474.15 2690 481.35 466.01 -4.80 -7.7tBlrk22Gl n N BGIO 10.20 8.85 74 8.87 529 9.09 8.85 -.10 -9.5 BlkBldAm N BBN 1.58 7.2 23.96 21.26 67 21.98 405 22.03 21.85 +.19 -5.2 BlkCA18 N BJZ .33 2.2 15.35 14.37 12 14.81 41 14.81 14.75 +.05 +1.7tBlkCAIT N BFZ .87 6.8 14.71 12.67 53 12.70 383 12.82 12.67 -.05 -7.8 BlkCorBd N BHK .78 6.1 14.26 12.63 53 12.87 417 12.91 12.74 +.09 -8.3 BlkCpHiY N HYT .84 7.9 11.47 10.41 288 10.59 1669 10.67 10.57 +.02 -3.2 BlkCrdAllo N BTZ .97 7.8 13.66 12.03 183 12.32 1207 12.36 12.15 +.17 -7.5 BlkDbtStr rs N DSU .82 7.3 11.86 11.11 118 11.26 552 11.30 11.19 +.06 -3.8 BlkEngyRs N BGR 1.32 9.3 15.77 12.32 75 14.22 481 14.94 14.15 -.64 +.3 BlkEnhC&I N CII 1.20 7.0 17.16 14.74 118 17.13 468 17.14 16.80 +.24 +4.6 BlkEEqDv N BDJ .56 5.9 9.65 8.03 300 9.44 1446 9.48 9.28 +.12 +2.3 BlEnhGvIn N EGF .66 5.1 14.14 12.69 2 12.83 6 13.01 12.83 -.19 -4.3 BlkFltRtInc N FRA .81 5.8 14.63 13.69 69 13.88 441 13.98 13.83 +.02 +.7 BlkFloatR N BGT .70 5.3 14.33 13.02 72 13.22 353 13.26 13.08 +.15 -5.0 BlkFL2020 N BFO .37 2.6 15.18 13.46 6 14.20 37 14.27 14.18 -.03 -1.5 BlkGlbOp N BOE 1.16 10.4 13.08 10.32 254 11.22 1431 11.24 10.99 +.09 -10.3sBlkHlthSci N BME 2.40 5.8 41.44 32.81 19 41.49 115 41.49 40.21 +.90 +13.7 BlkIT N BKT .37 6.4 6.40 5.70 54 5.78 265 5.82 5.76 -6.3 BlkIntlG&I N BGY .59 10.3 6.85 5.63 262 5.74 1073 5.82 5.64 -.02 -12.0 BlkIQM N BKN .74a 5.3 15.54 13.49 16 13.97 64 14.09 13.97 -.10 -6.4 BlkLtdD N BLW .95 6.4 16.30 14.77 71 14.92 502 14.96 14.82 +.06 -6.1 BlkLTMu N BTA .65a 5.7 12.54 11.09 42 11.34 201 11.37 11.27 +.09 -5.5 BlkMultSec N BIT 1.40a 8.0 18.77 16.56 59 17.50 476 17.56 17.41 +.16 -3.6 BlkMuIntD N MUI .59a 4.5 14.41 12.92 32 13.24 248 13.33 13.18 -.02 -4.9 BlkMuNYInt N MNE .69 5.4 14.43 12.51 0 12.74 49 12.89 12.60 +.07 -6.4 BlkMunihCA N MUC .64 4.8 15.19 12.99 37 13.20 352 13.27 13.10 +.09 -7.0 BlkMunHIQ N MFL .86 6.7 15.29 12.64 85 12.72 373 12.87 12.72 -.11 -13.0tBlMunhNYQ N MHN .61a 4.9 14.58 12.31 39 12.33 189 12.43 12.30 -.08 -7.9 BlMunhNJQ N MUJ .71a 5.5 14.93 12.89 81 12.92 196 13.00 12.90 -.03 -10.7 BlkMunihQ N MUS .81 6.7 14.22 11.92 28 12.09 157 12.18 12.04 -9.6 BlkMunHQ2 N MUE .82 6.7 14.33 12.03 31 12.21 191 12.36 12.18 -.04 -12.2 BlMunyCAQ N MCA .88 6.5 15.69 13.18 45 13.39 262 13.48 13.36 -.02 -8.7 BlkMunyInv N MYF .97 7.0 16.19 13.58 13 13.85 191 14.01 13.81 -.09 -6.7 BlkMunyIQ N MFT .85 6.5 15.32 12.74 3 13.04 41 13.12 13.00 -.04 -6.5tBlkMYMIQ N MIY .83 6.5 14.35 12.77 45 12.81 306 12.92 12.77 -.06 -8.5 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 82 11.85 262 11.95 11.83 -.08 -8.3tBlkMunyPaQ N MPA .86 6.5 14.76 13.16 17 13.18 85 13.29 13.16 -.05 -8.2 BlMunyQlty N MQY .96 6.9 16.09 13.66 57 13.85 247 13.91 13.75 +.03 -8.7 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 152 12.42 759 12.58 12.40 -.15 -10.1 BlkMuniast N MUA .65a 4.9 15.84 13.04 41 13.31 255 13.40 13.28 -.07 -11.1 Blk2018 N BPK .06 .4 15.05 14.71 8 15.00 85 15.02 14.99 +.01 +1.6 BlkMu2020 N BKK .47a 3.1 15.82 14.92 70 15.01 194 15.06 15.00 +.02 +.1 BlkMuBdT N BBK .76a 5.3 16.14 13.95 9 14.25 60 14.30 14.16 +.11 -5.9 BlkMuIIQ N BAF .82 6.1 15.58 13.32 10 13.48 96 13.64 13.48 -.05 -9.0 BlkMunIIT N BBF .87 6.3 15.80 12.75 29 13.86 130 13.86 13.68 +.25 -1.1 BlkMuIQT N BYM .86 6.7 15.24 12.92 58 13.05 206 13.15 13.00 -.09 -8.0 BlkMuIT N BFK .78 6.0 14.72 12.64 152 13.04 401 13.25 13.04 -.11 -7.5 BlkMuTTT N BTT .86a 4.0 23.13 20.98 61 21.31 482 21.46 21.19 -.05 -4.6tBlkMunienh N MEN .73a 7.0 12.40 10.33 32 10.37 277 10.41 10.33 -.03 -11.1 BlkMunihld N MHD .89a 5.8 17.98 14.90 10 15.37 155 15.57 15.27 -.08 -7.0 BlkMunihd2 N MUH .81a 5.7 16.04 13.58 19 14.26 124 14.49 13.94 +.31 -3.5 BlkMuniv2 N MVT .88a 6.3 15.91 13.84 35 13.98 219 14.02 13.88 -.03 -9.5 BlMunyldCA N MYC .74a 5.8 15.65 13.09 22 13.39 274 13.39 13.27 +.04 -9.5 BlkMuniyld N MYD .80a 5.8 15.58 13.04 65 13.76 453 13.97 13.76 +.02 -5.2tBlkMunyNJ N MYJ .90 6.7 17.05 13.44 57 13.45 241 13.58 13.44 -.09 -14.9 BlMunQlt2 N MQT .80 6.7 13.91 11.88 10 12.06 143 12.07 12.00 -.01 -7.9 BlkNY18 N BLH .03 .2 14.98 14.66 14.84 5 14.86 14.80 +.05 +.9 BlkNYMB N BQH .74 5.7 15.65 12.94 2 13.04 17 13.09 12.98 +.03 -11.4 BlkNYIQT N BSE .69 5.5 13.69 12.14 13 12.60 58 12.62 12.49 +.09 -4.3 BlkNYIT N BNY .83 6.6 15.44 12.41 12 12.46 106 12.54 12.45 -.05 -12.9 BlkRsCmdy N BCX .79 9.1 10.50 8.17 382 8.64 1874 9.02 8.57 -.33 -11.6 BlkSciTch N BST 1.20 3.6 35.83 22.96 60 33.62 571 35.25 32.83 -1.39 +26.0 BlkStMT N BSD .78a 6.2 15.61 12.41 6 12.62 34 12.65 12.57 +.07 -7.7 BlkU&Inf N BUI 1.45 7.0 21.74 19.08 21 20.58 120 21.14 20.55 +.02 -4.8 BlkstFltRt N BSL 1.08 5.9 18.51 17.01 28 18.18 166 18.26 18.00 +.21 +1.0 sBlkstGSOSt N BGB 1.26 7.8 16.21 15.51 90 16.16 437 16.21 15.98 +.18 +2.9 Blackstone N BX 2.70e 7.5 13 37.52 29.58 4552 36.20 15008 36.33 34.77 +.85 +13.1sBlkstnMtg N BXMT 2.48 7.3 13 33.63 29.51 760 33.80 5355 33.81 32.82 +.71 +5.0 BlkLSCrInc N BGX 1.18 7.0 17.05 15.60 51 16.72 220 16.80 16.48 +.20 +5.0 BlinkCh n Q BLNK 8.65 1.28 295 3.40 2065 4.00 3.15 -.29 +9.0 BlockHR N HRB 1.00f 3.8 9 31.80 22.45 1281 26.42 11879 26.55 25.62 +.56 +.8 BlonderT A BDR 2.20 .38 32 1.26 319 1.44 1.08 -.07 +107.9 BloominBr Q BLMN .36 1.8 16 25.00 16.11 957 19.48 7110 19.53 17.97 +1.25 -8.7 Blucora Q BCOR 40.60 19.05 281 34.55 1479 35.20 34.20 -.15 +56.3 BlueAprn n N APRN 6.25 1.72 2143 2.19 10093 2.22 2.01 +.03 -45.7 BlueBird Q BLBD 9 24.99 15.66 81 21.85 412 23.49 20.50 -.35 +9.8 BlueCapRe N BCRH 1.20 11.9 20.05 9.50 9 10.10 93 10.20 9.95 -16.2 BlueHBcp Q BHBK .80 3.5 28 22.95 17.85 81 22.60 310 22.70 21.70 +.80 +12.4 BluebBio Q BLUE 236.17 90.75 352 158.00 2634 159.10 152.37 -.20 -11.3 BluegVac n N BXG .60 3.0 26.22 13.00 209 20.15 486 21.33 17.91 +1.06 +10.4tBlueknEP Q BKEP .32m 12.1 6.05 2.63 558 2.65 1242 2.90 2.60 -.15 -48.0 Bluekn pf Q BKEPP .72 10.5 8.05 5.99 268 6.81 437 6.87 6.59 +.11 -12.4 BlueLinx rs N BXC 11 46.42 7.57 175 34.58 1120 38.90 32.44 -4.20 +254.3 BlueprtM n Q BPMC 109.00 41.41 324 69.69 1111 71.46 68.66 +.83 -7.6 BluerkRsd A BRG 1.16 11.9 11.81 7.02 130 9.78 578 9.94 9.47 +.31 -3.3 BluerkRs pf A BRGpA 2.06 7.9 27.00 24.53 5 26.00 17 26.03 25.65 +.07 -1.4 BluerkR pfD A BRGpD 1.78 7.5 26.25 20.84 7 23.70 36 24.00 23.20 +.50 -6.0 BluerkR pfC A BRGpC 1.91 7.5 26.50 22.48 15 25.30 76 25.44 24.89 +.29 -.6 Boeing N BA 6.84 2.0 32 374.48 234.29 3053 346.40 16951 348.50 328.03 +6.99 +17.5 BofI Hld s Q BOFI 16 45.18 24.20 281 37.67 1941 38.39 36.79 +.36 +26.0 BofI pf Q BOFIL 1.56 6.0 28.33 25.19 25.80 5 26.00 25.65 -.24 -.1 Boingo Q WIFI 33.20 18.45 347 31.02 1970 31.79 29.97 +.59 +37.9 BoiseCasc N BCC .28 .6 16 49.30 28.00 328 45.80 1889 46.15 43.05 +2.20 +14.8 Bojangles n Q BOJA 9 16.20 11.35 172 14.55 681 14.60 13.60 +.75 +23.3 BonanzaCE N BCEI 40.38 23.33 289 31.87 2077 32.61 31.26 -.51 +15.5 BonsoElec Q BNSO 5.04 1.96 0 3.28 7 3.33 3.15 -.02 +33.9 BookingHl Q BKNG 26 2228.99 1630.56 610 1840.68 3737 1904.90 1815.50 -56.98 +5.9sBootBarn N BOOT 13 28.30 7.37 535 27.09 4340 28.30 26.03 +.56 +63.1sBoozAllnH N BAH .76 1.5 24 49.64 33.38 437 49.74 3081 49.79 48.82 +.80 +30.4 BorgWarn N BWA .68 1.5 13 58.22 42.06 1292 45.28 7687 45.38 43.58 +1.34 -11.4 BorqsTch Q BRQS 75 10.00 4.00 1 4.50 4 5.03 4.45 -.45 -17.4 BostBeer N SAM 36 329.95 144.60 72 291.10 345 293.00 276.25 +12.60 +52.3 BosOma n Q BOMN 35.49 13.20 22 20.40 157 22.52 19.68 -1.58 -37.0tBostPrv Q BPFH .48 3.4 18 17.85 13.78 396 13.95 2340 14.15 13.78 -.10 -9.7sBostProp N BXP 3.20 2.4 32 132.09 111.57 742 132.15 4188 132.61 128.88 +3.21 +1.6 BosProp pfB N BXPpB 1.31 5.3 26.36 22.69 7 24.55 53 24.85 24.25 -.23 -2.8 BostonSci N BSX 27 37.30 24.54 4967 34.41 40495 35.26 33.29 +.86 +38.8sBttmlnT Q EPAY 83 61.00 28.20 360 60.82 2000 61.00 57.54 +1.78 +75.4 BldrG&IFd N BIF .11a 1.0 11.84 9.72 100 11.21 698 11.23 10.96 +.18 +1.1 BovieMed A BVX 5.49 2.20 108 4.86 867 4.95 4.48 +.03 +86.9 BowlA A BWL/A .68 4.5 42 16.64 13.61 1 15.00 6 15.05 14.31 -.05 Box Inc n N BOX 29.79 17.25 1689 24.57 7917 26.08 24.36 -1.24 +16.3 Boxlight n Q BOXL 17.40 3.00 620 3.98 3711 5.95 3.71 +.26 -31.2 BoydGm N BYD .20 24 40.44 24.53 672 35.80 4910 36.10 34.39 +.72 +2.1 BradyCp N BRC .83 2.2 24 40.90 31.70 309 38.20 1682 38.30 36.80 +.85 +.8 BraemHot N BHR .64 5.9 9 12.10 8.44 121 10.93 536 10.95 10.09 +.72 +12.3 Brainstorm Q BCLI 5.35 2.88 31 3.77 520 3.94 3.70 -.15 -3.8 Brandyw N BDN .72 4.3 20 18.69 15.21 969 16.91 5278 16.93 16.30 +.43 -7.0 BrasilAgro N LND 4.55 3.21 9 3.57 32 3.72 3.52 -.05 +1.9 Braskem N BAK .78e 2.7 33.73 21.32 290 28.69 1624 29.79 27.84 +.13 +9.3 BridgeBcp Q BDGE .92 2.6 18 38.00 29.80 70 35.65 242 36.50 34.60 +.65 +1.9tBridglne rs Q BLIN 4.45 .79 34 .92 1066 1.35 .79 -.43 -62.1sBridgptEd N BPI 20 13.53 5.31 290 13.16 1727 13.53 12.66 +.25 +58.6tBridgBcs n Q BWB 13.87 12.36 37 12.36 292 12.59 12.31 -.19 -2.1 BridgfdFds Q BRID 14 21.55 11.05 14.14 2 14.50 14.14 -.06 +12.6 BrigStrat N BGG .56 2.8 12 27.34 16.26 836 20.12 4265 21.40 16.94 +2.93 -20.7sBrightHrz N BFAM 53 115.86 77.69 134 116.12 1111 116.27 109.76 +5.79 +23.5tBrghtSch n N BEDU 93 28.18 10.80 686 12.03 4342 14.03 10.80 -2.54 -35.6 BrghtSph N BSIG 16.31 11.89 542 12.54 3467 12.88 12.36 +.08 -22.5 Brightcove Q BCOV 10.75 6.30 88 8.13 707 8.23 7.85 +.05 +14.4 BrghtFn n Q BHF 67.55 39.24 1010 41.48 5760 42.19 39.50 +1.52 -29.3 Brinker N EAT 1.52 3.5 14 54.14 29.50 981 44.00 6895 44.84 42.37 -.18 +13.3 Brinks N BCO .60 .8 88.10 67.58 328 77.45 1459 79.65 76.15 -1.90 -1.6 BrMySq N BMY 1.60 2.6 60 70.05 49.96 8799 60.89 30745 61.59 59.12 +1.58 -.6 BristowGp N BRS .28 2.7 18.91 7.12 790 10.50 4277 11.69 10.11 -1.22 -22.0 BritATob s N BTI 2.24e 4.2 71.45 48.00 1025 53.69 10034 53.80 51.74 +.30 -19.9 BrixmorP N BRX 1.10 6.0 15 19.98 13.74 1590 18.31 8700 18.33 17.12 +.93 -1.9 BroadcInc Q AVGO 7.00 3.3 8 285.68 197.46 3854 209.27 18641 213.98 202.77 -2.96 -18.5sBroadrdgF N BR 1.94f 1.5 39 132.76 74.36 1581 133.23 4610 133.30 128.53 +3.86 +47.1tBroadVis Q BVSN 4.50 1.75 5 1.89 60 2.25 1.75 -.31 -47.4tBrdwyFn h Q BYFC 2.60 1.38 3 1.60 1204 2.06 1.38 -.34 -32.2 BroadwdE Q BWEN 4.11 2.09 7 2.12 67 2.21 2.10 -.08 -22.1 Brookdale N BKD 12.80 6.28 1344 8.14 10949 8.20 7.65 +.24 -16.1 BrkfdAs g s N BAM .60 1.4 15 44.33 37.22 843 43.98 5507 44.07 42.44 +.48 +1.0 BrookBus n N BBU .25 .6 41.50 29.00 11 40.48 57 41.35 39.86 -.72 +17.3 BrkfDtla pf N DTLAp 1.91 8.4 31.31 22.08 5 22.80 37 23.20 22.75 -.31 -20.8 BrkGblInf N INF 1.40 10.9 13.87 11.02 28 12.83 202 12.95 12.56 +.01 -.8 BrkfInfra s N BIP 1.88 4.7 28 46.88 37.27 174 40.07 977 40.82 39.95 -.63 -10.6 BrkfldPrp Q BPY 1.26 6.3 24.96 18.13 1532 20.09 6364 20.27 19.08 +.51 -9.3 BrkRlAs n N RA .20p 24.36 21.06 100 23.21 613 23.54 22.87 -.03 -.7 BrkfReEn N BEP 1.96 6.2 36.00 29.57 95 31.40 808 31.40 30.51 +.33 -10.1 BrklneB Q BRKL .40 2.2 20 19.35 13.60 189 18.00 1487 18.20 17.70 +.10 +14.6 BrooksAuto Q BRKS .40 1.4 29 36.45 21.75 609 29.04 2468 30.49 28.24 -.91 +21.8sBrwnBrn s N BRO .30 1.0 27 30.04 21.62 661 29.82 4440 30.04 29.50 +.17 BrownFA s N BF/A .79 1.5 32 57.70 38.09 44 54.06 109 54.50 53.13 +.43 +8.1 BrownFB s N BF/B 30 59.58 38.77 733 53.57 3483 53.94 52.76 +.32 BrukerCp Q BRKR .16 .5 31 36.53 27.43 403 34.20 2661 34.36 33.61 +.29 -.3 Brunswick N BC .76 1.2 18 69.60 48.04 737 64.91 3505 65.09 62.42 +1.94 +17.5 BrynMawr Q BMTC 1.00f 2.0 28 50.35 38.75 74 49.00 335 49.50 47.80 +.40 +10.9tBsquare Q BSQR 5.55 1.75 111 2.00 472 2.15 1.75 -.15 -57.0 Buckeye N BPL 5.05 13.7 11 59.67 32.03 869 36.81 5870 37.12 34.64 -.22 -25.7 Buckle N BKE 1.00e 3.8 14 28.80 13.50 421 26.30 2007 28.05 25.90 +.20 +10.7tBuenavent N BVN 16.80 11.67 1935 12.20 8634 13.50 11.67 -1.39 -13.4 BldBear N BBW 29 10.45 7.25 71 8.40 476 8.70 8.05 +.15 -8.7 BldrFstSrc Q BLDR 14 23.28 14.39 716 17.09 6789 17.17 15.87 +.18 -21.6tBungeLt N BG 2.00 3.2 28 83.20 61.28 1488 63.04 13752 63.26 61.28 -.35 -6.0sBurlStrs N BURL 35 166.46 79.07 454 164.99 3897 166.46 159.09 +5.50 +34.1 BusinFst n Q BFST .32 1.3 41 30.00 23.10 6 25.51 38 25.75 25.05 +.40 +1.0 BylineBc n N BY 24.80 19.02 61 23.85 331 23.89 23.01 +.60 +3.8C -:C&F Fnc Q CFFI 1.36 2.2 20 67.40 45.28 6 62.05 27 62.40 60.70 +.70 +7.0 C&J Eng n N CJ 36.57 21.22 497 23.05 3010 24.26 21.63 -1.29 -31.1 CTrkMH23 N MLPC .89e 5.7 16.87 12.85 4 15.49 4 15.64 15.47 -.05 +1.8 CtrMillr n N MLPE 25.56 19.84 22.49 0 -3.0 CA Inc Q CA 1.02 2.3 22 44.25 31.45 2743 43.63 22211 43.77 43.36 +.25 +31.1 CAE Inc g N CAE .36 21.70 15.66 137 20.10 984 20.63 19.19 -.27 +8.3 CAI Intl N CAI 7 40.11 19.35 124 23.90 558 24.11 22.91 +.38 -15.6 CAS Med Q CASM 2.70 .59 80 2.11 1933 2.70 1.98 -.56 +174.0sCASI Phr h Q CASI 8.89 .93 171 7.63 2103 8.89 7.20 -.26 +134.8 CB FnSvcs Q CBFV .88 2.7 22 36.95 26.50 9 32.25 35 32.25 30.49 +1.25 +7.5 CBAK En h Q CBAK 2.35 .49 25 .65 230 .80 .56 -.07 -55.9 CBIZ Inc N CBZ 27 24.00 14.35 268 23.10 1345 23.35 22.43 +.60 +49.5 CBL Asc N CBL .80 17.4 2 9.10 3.80 2631 4.59 14159 4.64 4.20 +.15 -18.9 CBL pfD N CBLpD 1.84 10.1 24.96 16.30 52 18.24 208 18.36 18.08 +.14 -16.6 CBL pfE N CBLpE 1.66 10.1 25.08 15.06 54 16.40 188 16.60 16.27 +.18 -25.6 CBOE Glb Q CBOE 1.24f 1.3 39 138.54 91.10 838 95.77 3770 96.22 92.49 +3.28 -23.1 CBRE GRE N IGR .60 8.0 8.05 7.17 137 7.47 1237 7.51 7.40 +.02 -5.7 CBRE Grp N CBRE .20 .4 18 50.43 34.38 3488 47.54 11145 47.59 46.06 +.55 +9.8 CBS A N CBS/A .72f 1.3 16 68.03 47.98 3 53.71 12 53.80 52.39 +.78 -10.2 CBS B N CBS .72 1.4 12 67.57 47.54 1526 53.22 8239 53.56 51.87 +.70 -9.8 CBTX Inc n Q CBTX .20 .5 38.71 27.00 59 37.33 488 38.45 36.94 -.71 +25.9 CCA Inds A CAW 14 3.75 2.44 0 2.85 5 2.85 2.71 +.05 -9.5tCDK Globl Q CDK .60 1.0 25 76.04 59.84 1249 61.85 7119 64.27 59.84 -2.15 -13.2 CDW Corp Q CDW .84 1.0 30 88.36 58.57 1140 85.98 4166 86.52 84.37 +1.33 +23.7 CEVA Inc Q CEVA 30 51.80 26.10 154 28.70 667 30.05 27.25 -.90 -37.8 CF Inds s N CF 1.20 2.5 50.54 28.47 4033 47.52 15557 49.55 46.60 -1.45 +11.7 CGG rs N CGG 1 7.50 1.88 33 2.72 125 2.88 2.53 -.12 -39.2 CGI g N GIB 66.31 49.35 160 65.29 808 65.34 63.93 +.78 +20.2 CH Robins Q CHRW 1.84 1.9 29 100.18 65.79 1009 97.14 4964 97.49 92.58 +2.24 +9.0 CHF Sol rs Q CHFS 24.45 .93 312 1.07 740 1.14 1.00 +.05 -69.1 CHS Inc pf Q CHSCP 2.00 6.7 31.47 28.89 6 29.77 43 29.94 29.58 +.12 -1.2 CHS pfB Q CHSCO 1.97 6.9 29.83 27.78 5 28.61 55 28.70 28.50 +.07 -.7 CHS pfB2 Q CHSCN 1.78 6.4 29.99 26.16 6 27.73 38 27.95 27.56 +.05 +1.4 CHS pfB3 Q CHSCM 1.69 6.3 28.75 25.56 6 26.85 53 26.87 26.35 +.37 +1.4 CHS pfB4 Q CHSCL 1.88 6.8 29.81 27.15 10 27.65 147 27.68 27.39 +.27 -1.8 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 2 15.20 3 15.37 15.00 -.20 -20.4 CIT Grp N CIT .64 1.2 21 56.14 43.25 675 54.04 2753 54.32 53.25 +.29 +9.8 CKX Lands A CKX .12m 1.2 42 12.00 9.60 10.07 3 10.60 10.01 -.81 -1.1 CLPS Inc n Q CLPS 17.35 4.70 127 12.81 517 14.65 12.50 -1.36 +132.5 CM Finan Q CMFN 1.00 10.9 7 10.20 7.40 22 9.15 121 9.20 8.95 +.05 +12.3 CM Fin23 n Q CMFNL 25.90 25.01 13 25.75 29 25.85 25.28 +.35 +2.7 CM SevSt n Q CMSS 11.00 9.59 0 9.97 10 9.97 9.85 +.03 +3.3 CM SvSt un Q CMSSU 11.00 9.93 10.75 14 11.00 10.70 +7.9 CM SevSt rt Q CMSSR .65 .01 .55 38 .58 .55 +71.9 CME Grp Q CME 2.80a 1.7 37 174.36 123.73 1729 169.38 7857 170.11 163.62 +5.46 +16.0 CMS Eng N CMS 1.43 2.9 30 50.83 40.48 2192 49.89 10689 50.12 48.26 +1.52 +5.5tCNA Fn N CNA 1.40f 3.1 13 55.62 44.27 160 45.58 1280 45.78 44.27 +.48 -14.1 CNBFnPA Q CCNE .68f 2.2 16 32.86 23.50 23 31.27 87 31.45 30.62 +.17 +19.2 CNH Indl N CNHI .14e 1.2 15.65 10.09 2170 11.60 7669 11.66 11.11 +.18 -13.4 CNO Fincl N CNO .40 1.8 14 26.47 18.65 633 21.78 3446 21.81 21.08 +.43 -11.8 CNOOC N CEO 4.92e 3.2 185.72 109.23 46 154.58 360 160.68 151.78 -7.28 +7.7 CNX Midst N CNXM 1.34 6.6 12 21.05 15.25 35 20.45 449 20.80 20.02 -.22 +21.9 CNX Resc N CNX .04 .3 18.37 11.59 1296 15.19 9256 15.82 14.75 -.60 +3.8 ConslCoal n N CCR 2.05f 12.1 18.40 13.15 19 17.00 128 17.55 16.45 -.40 +8.6 CONSOL n N CEIX 11 48.12 19.51 208 42.71 1008 44.25 41.28 -.72 +8.1 CPFL Eng N CPL .12e 1.1 17.69 10.63 12 10.99 87 11.27 10.78 +.04 -4.4 CPI Aero A CVU 14 11.75 7.60 12 9.00 94 9.00 8.30 +.50 +.6 CPI Crd rs Q PMTS 7.80 1.93 13 2.38 100 2.50 2.22 -.11 -35.1 CPS Tech Q CPSH 25 2.20 1.04 32 1.50 80 1.63 1.48 -.05 -9.6 CRA Intl Q CRAI .68 1.2 27 58.74 34.49 85 56.79 302 57.35 54.33 +1.24 +26.3sCRH Med A CRHM 3.80 1.46 256 3.95 545 4.00 3.50 +.45 +49.1tCRH N CRH .72e 2.2 39.32 31.38 519 32.51 2332 32.58 31.38 +.41 -9.9 CRISPR n Q CRSP 73.90 16.16 576 48.67 3050 50.56 46.13 +1.56 +107.3tCSG Sys Q CSGS .84 2.2 24 48.82 36.38 159 37.93 870 38.29 36.38 +.52 -13.4 CSI Comp Q CCLP .75 12.5 8.05 4.33 59 5.98 398 6.29 5.73 -.25 +9.3tCsopChiA50 N AFTY 1.17e 8.1 20.51 13.83 4 14.36 36 14.62 13.83 -.36 -18.5tCsop ChInt N CNHX 31.99 24.65 24.65 0 24.65 24.65 -.25 -15.4 Csop Csi300 N HAHA 36.52 26.87 27.12 1 27.29 27.11 -.19 -19.4 CSP Inc Q CSPI .60f 5.1 25 18.89 8.75 17 11.69 77 11.88 10.13 +1.04 -26.1 CSS Inds N CSS .80 5.3 30.29 13.56 20 14.97 163 15.11 14.16 +.61 -46.2 CSW Ind n Q CSWI 39 56.45 39.00 88 55.65 343 56.25 53.95 +.95 +21.1sCSX Q CSX .88 1.2 11 73.98 48.11 3551 73.69 23480 74.10 72.29 +1.30 +34.0tCTI BioP rs Q CTIC 5.36 1.86 673 1.83 1829 2.03 1.81 -.12 -31.7 CTI Inds Q CTIB 5.09 3.25 3.96 13 4.22 3.81 +.21 -2.7 CTS N CTS .16 .5 29 39.20 21.55 134 34.55 501 35.70 33.90 -.85 +34.2 CUI Glbl Q CUI 4.35 2.14 31 2.29 211 2.31 2.20 +.04 -16.7 CURO Gp n N CURO 58 29.00 13.50 62 28.34 750 28.49 26.26 +1.57 +101.3 CVB Fncl Q CVBF .56 2.3 21 25.49 19.58 719 24.50 2721 24.57 24.08 +.28 +4.0tCVD Eqp Q CVV 14 13.50 5.25 70 5.72 410 7.19 5.25 -1.48 -50.8 CVR Engy N CVI 3.00f 8.4 47.67 17.08 391 35.67 5821 35.86 33.25 +.31 -4.2 CVR Ptrs N UAN .71e 20.1 4.20 2.58 123 3.54 768 3.56 3.32 +.09 +7.9 CVR Rfng N CVRR 2.95e 17 26.00 6.70 223 18.65 2252 19.60 18.15 -.45 +12.7 CVS Health N CVS 2.00 2.7 13 84.00 60.14 7145 73.68 40335 74.24 68.56 +4.63 +1.6 CWA Inco n N CWAI 26.93 24.45 24.87 1 24.87 24.82 +.06 -2.7 CabGS flt34 N GYB .83 3.7 23.50 21.60 1 22.39 8 22.40 22.28 +.25 -2.6tCabcoJCP97 N PFH 1.91 18.9 17.65 9.72 65 10.08 190 13.90 9.72 -2.86 -31.7 CabAT&T34 N GYC .83 3.6 24.00 21.30 3 22.96 4 22.96 22.51 +.16 +1.8sCableOne n N CABO 8.00f 1.0 40 797.00 597.40 80 788.04 262 805.06 769.83 +13.30 +12.0 Cabot N CBT 1.32 2.0 16 68.63 50.95 238 64.48 1790 64.83 62.76 -.05 +4.7 CabotMicro Q CCMP 1.60 1.5 33 123.76 68.00 831 108.99 2245 122.73 103.46 -12.11 +15.8 CabotO&G N COG .24 1.0 45 29.57 21.71 5164 23.60 27685 23.88 22.85 -.04 -17.5sCACI N CACI 16 191.73 118.10 249 187.20 1126 191.73 176.75 +7.05 +41.4 Cactus n N WHD 37.50 19.18 345 32.81 2262 34.65 31.41 -1.39 +62.0 CadencB n N CADE .60f 2.1 28 31.44 20.00 667 28.46 4050 28.95 27.35 +.45 +4.9 Cadence Q CDNS 45 46.99 35.49 964 45.18 7672 46.10 44.69 -.02 +8.0 Cadiz h Q CDZI 14.75 9.65 118 12.75 411 12.80 11.55 +.45 -10.5 CaesarStne Q CSTE .44e 2.5 37 30.45 12.50 214 17.55 1238 18.45 16.70 -.90 -20.2 CaesarsEnt Q CZR 14.50 8.55 13481 10.00 68038 10.10 9.20 +.20 -20.9 CafePress Q PRSS 2.30 1.12 9 1.32 49 1.40 1.27 -.01 -28.5 Cal-Maine Q CALM 2.52e 5.1 23 52.30 34.03 230 49.60 1642 50.25 47.90 +1.45 +11.6 Caladriu rs Q CLBS 11.65 2.63 30 4.95 104 5.19 4.79 -.10 +41.0 CalaCvHi Q CHY 1.20 9.3 13.15 10.60 107 12.89 633 12.95 12.79 +.04 +8.8 CalaCvOp Q CHI 1.14 9.2 12.37 10.01 155 12.34 903 12.35 12.17 +.12 +10.3 CalaCv&Inc Q CCD 2.00 9.1 22.79 18.15 57 22.03 270 22.08 21.67 +.29 +9.8 CalaGDyIn Q CHW .84 9.3 9.87 8.50 96 8.99 653 9.08 8.88 -.06 -1.0 CalaGTR Q CGO 1.20 8.1 16.34 13.03 10 14.90 60 14.92 14.64 +.05 -1.1 CalaStrTR Q CSQ .99 7.5 13.34 11.00 209 13.23 1244 13.23 13.01 +.07 +9.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 53

CalAmp Q CAMP 30 25.45 17.52 238 23.42 1234 23.65 23.05 +.17 +9.3sCalavoGr h Q CVGW .95f .9 45 102.80 65.85 278 100.83 1113 102.80 96.90 +2.83 +19.5 CaledoMn n A CMCL .28 3.9 9.94 5.17 14 7.15 79 8.00 7.05 -1.30 -3.2sCaleres N CAL .28 .8 17 37.10 22.39 211 36.40 1469 37.10 35.04 +1.00 +8.7 CalifRes rs N CRC 48.85 6.47 1606 29.27 10688 34.86 27.33 -5.72 +50.6 CalifWtr N CWT .75 1.8 29 46.15 35.25 436 41.05 1104 41.20 39.85 +.55 -9.5 Calithera Q CALA 18.35 4.05 317 4.50 1970 4.75 4.40 +.05 -46.1 Calix N CALX 8.00 4.65 301 6.90 1453 7.20 6.75 +.05 +16.0 CallGolf N ELY .04 .2 48 23.60 12.64 1097 22.52 5365 22.77 22.18 +.17 +61.7 CallonPet N CPE 22 14.65 9.34 2808 10.75 25657 11.39 10.12 -.64 -11.5 Callon pfA N CPEpA 5.00 9.5 53.07 47.11 5 52.71 12 53.00 52.13 -.07 +2.8 CalumetSp Q CLMT 9.95 5.65 215 6.78 1529 7.00 6.25 -.10 -12.0 Calyxt n Q CLXT 31.89 11.49 66 17.67 274 18.00 17.00 +.16 -19.8 CambLrn Q ABCD 1.36 10.4 42 13.77 4.99 233 13.08 1307 13.60 11.50 +1.05 +130.3 Cambrex N CBM 24 67.75 42.55 231 63.45 1300 63.80 60.15 +2.05 +32.2 CambriaYld N SYLD .49e 1.2 41.00 33.28 20 39.91 81 39.94 39.08 +.39 +4.0 CambFgnY N FYLD .75e 3.0 27.94 23.06 1 25.09 17 25.09 24.44 -.04 -4.9tCambGblV N GVAL .54e 2.3 28.50 22.85 17 23.11 110 23.31 22.85 -.11 -9.8 CamGblMo N GMOM .56e 2.1 29.42 25.47 8 26.47 39 26.66 26.07 -.14 -3.3 CambGlAss A GAA .55e 2.1 28.60 26.35 3 26.65 26 26.87 26.41 -.15 -3.0tCambrEmS N EYLD 38.25 31.10 1 32.03 11 32.20 31.10 -.36 -7.7 CambEq n N CCOR 26.18 24.00 6 25.59 25 25.65 25.05 +.61 -.9 CambTail n N TAIL 24.68 20.34 1 20.50 12 20.91 20.50 -.18 -9.3 CamValMom N VAMO 28.07 23.10 7 26.07 17 26.39 25.68 -.03 +4.5 CambrBc n Q CATC 2.00f 2.2 95.06 70.00 8 91.35 25 95.00 89.82 -3.00 +14.5 CamdnN s Q CAC 1.20 2.7 23 47.86 37.10 45 45.17 161 45.75 44.28 +.05 +7.2 CamdenPT N CPT 3.08 3.2 25 96.39 78.19 239 94.90 1729 94.95 92.01 +2.52 +3.1 Cameco g N CCJ .40 12.19 7.68 968 10.36 7391 10.83 10.21 -.41 +12.2 CampSp N CPB 1.40 3.3 13 54.37 32.63 3329 42.04 14232 42.81 40.73 +.69 -12.6 CampWrl n N CWH .54 2.7 47.62 18.16 4104 19.77 12030 22.13 19.76 +.10 -55.8sCamtek h Q CAMT .56 5.4 16 10.37 4.17 734 10.35 2133 10.75 9.15 +1.02 +80.9 Can-Fite A CANF 12 2.75 1.12 26 1.19 230 1.21 1.15 -.02 -19.6 CdaGoose n N GOOS 68.75 16.96 764 50.85 7131 54.90 49.68 -4.21 +61.1 CIBC g N CM 5.32 9 100.01 83.02 755 93.14 2298 93.24 90.55 +2.34 -4.4 CdnNR gs N CNI 1.82f 90.57 70.59 539 89.04 3412 89.34 87.34 +1.06 +7.9 CdnNRs gs N CNQ 1.34 38.20 29.20 1925 34.15 12276 35.09 33.38 -.71 -4.4sCP Rwy g N CP 2.60f 205.57 150.91 265 201.80 1768 205.57 199.54 -.82 +10.4 CdnSolar Q CSIQ 5 19.09 11.37 742 13.11 5534 14.25 12.30 -1.17 -22.2 CancrGen h Q CGIX 3.95 .82 137 1.06 944 1.14 .93 +.12 -42.7 CannaeHl n N CNNE 21.34 16.16 276 19.37 2216 19.50 16.93 +.52 +13.7 Canon N CAJ 40.67 31.23 216 31.83 1252 32.08 31.38 -.25 -14.9 CantelMed N CMD .17e .2 41 130.92 73.90 147 96.25 672 97.07 92.88 +.61 -6.4 CantbryPk Q CPHC .28 1.9 23 17.72 11.15 2 14.90 6 15.72 14.60 -.60 -8.3 CpStarFn n Q CSTR .04p 50 22.22 16.54 9 17.66 89 18.31 17.50 -.22 -15.0 CapCtyBk Q CCBG .28 1.1 22 26.50 19.76 29 24.97 82 25.00 24.16 +.61 +8.8 CapOne N COF 1.60 1.6 16 106.50 76.98 1449 99.17 9809 99.44 95.75 +3.07 -.4 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 4 25.92 65 26.24 25.81 +.17 -1.0 CapOne pfD N COFpD 1.68 6.4 27.59 25.82 58 26.09 241 26.48 25.99 +.09 -2.7 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 25 26.17 144 26.41 26.01 +.28 -3.2 CapOne pfB N COFpP 1.50 5.9 25.80 24.91 24 25.33 155 25.65 25.22 +.11 +.1 CpOne pf H N COFpH 27.19 25.12 18 25.76 154 26.08 25.66 +.19 -4.3 CapOne pfG N COFpG 25.55 23.25 26 24.77 168 25.00 24.63 +.23 -1.0 CapProd Q CPLP .32 10.6 17 3.71 2.98 114 3.02 1429 3.06 3.00 -.02 -10.1 CapSenL N CSU 16.72 7.18 265 7.52 1828 7.70 7.23 +.09 -44.3 CapSwst Q CSWC 1.16a 6.2 19 19.38 14.85 67 18.63 145 18.95 18.60 -.08 +12.6 CapitalaF Q CPTA 1.00 11.5 12 10.00 6.88 27 8.70 271 8.75 8.53 -.02 +19.5 Capitala22 Q CPTAL 1.50 6.0 25.97 24.13 2 25.20 18 25.27 24.90 +.46 CapFedFn Q CFFN .34a 2.5 22 15.11 12.19 201 13.38 1498 13.41 13.12 +.23 -.2 CapInv n N CIC 10.10 9.60 9.84 0 9.84 9.84 -.03 +1.7 Capricor Q CAPR 4.25 .96 121 1.04 697 1.12 .97 -.06 -34.2 CapsteadM N CMO .64 7.6 13 9.98 8.01 509 8.38 4350 8.49 8.18 +.17 -3.1 Capstd pfE N CMOpE 1.88 7.5 25.85 24.62 12 25.10 92 25.20 25.06 +.04 -1.0 CpstnTur rs Q CPST 1.90 .58 340 1.20 5267 1.34 1.05 -.10 +55.8 CarGurus n Q CARG 56.17 25.85 658 50.00 4584 52.30 49.04 -1.87 +66.8 CaraThera Q CARA 22.29 11.11 293 18.92 3087 19.85 18.13 -.63 +54.6 CarboCer N CRR 12.69 6.05 256 7.76 1774 8.60 7.37 -.90 -23.8 CarbBlk n Q CBLK 35.00 19.76 149 21.67 1244 24.45 21.01 -2.42 -9.5 Carbonite Q CARB 41.25 18.55 312 39.40 2285 39.70 36.38 +1.35 +57.0 CardnlHlth N CAH 1.90 3.7 75.75 48.14 4778 51.90 18899 52.14 48.35 +3.50 -15.3 CardiovSys Q CSII 39.50 20.58 179 37.56 849 37.85 36.90 -.08 +58.5 Cardlytc n Q CDLX 25.71 11.10 343 20.62 1579 21.76 18.24 +.80 +54.2sCardtronic Q CATM 27 34.36 15.80 914 37.17 4406 37.48 29.65 +6.90 +100.7 CareTrust Q CTRE .82 4.5 36 19.82 12.73 1187 18.12 5389 18.18 17.31 +.74 +8.1 Care.com N CRCM 22.95 13.15 163 18.79 893 18.88 17.86 +.74 +4.2 CareDx h Q CDNA 18.05 1.48 380 17.28 2295 17.48 16.23 +.29 +135.4 CareerEd Q CECO .30f 1.8 19.07 8.50 225 16.63 1398 17.08 16.55 -.32 +37.7 Carlisle N CSL 1.48 1.2 21 127.06 92.09 423 125.17 1841 125.55 121.50 +.84 +10.1 CarlyleGp Q CG 1.38e 5.9 9 25.90 19.50 297 23.35 2373 23.90 23.20 -.15 +2.0 CarlGp pfA Q TCGP 1.47 6.1 25.85 23.17 24 24.01 181 24.13 23.91 -.12 -5.4 CarMax N KMX 19 81.67 57.05 794 73.63 5107 73.91 72.09 +.55 +14.8 Carnival N CCL 2.00 3.3 14 72.70 56.45 3421 60.58 19239 60.64 58.29 +.98 -8.7 CarnUK N CUK 1.80f 3.0 72.29 56.76 208 60.08 989 60.17 57.96 +.70 -9.4 CaroFin s Q CARO .24 .6 21 45.58 31.60 62 41.55 235 43.15 41.23 +.10 +11.8tCarolTrBk Q CART 30 10.00 7.40 0 8.00 9 8.42 7.40 -.40 -16.2 CarpTech N CRS .80f 1.4 44 61.49 37.01 106 56.74 1089 57.86 53.31 -.95 +11.3 CarrSrv N CSV .30 1.3 16 28.96 22.16 59 23.40 406 23.67 22.89 -.14 -9.0 Carrizo Q CRZO 47 31.57 11.10 2358 22.75 22326 24.86 21.66 -1.99 +6.9sCarrolsRst Q TAST 20 16.30 9.90 189 16.10 1169 16.30 15.35 +.55 +32.5 Cars.cm N CARS 32.94 20.94 340 27.16 3447 28.26 26.37 -.84 -5.8 Carters N CRI 1.80 1.6 17 129.00 83.84 413 109.15 2568 111.28 107.99 -.22 -7.1 Carvana A n N CVNA 56.10 12.17 688 55.42 3979 55.96 52.40 +1.36 +189.9 CarverBc lf Q CARV 56 11.94 2.01 25 5.58 228 6.10 4.56 +.03 +91.9tCasaSys n Q CASA 66 34.21 11.26 1264 12.48 10892 15.90 11.26 -3.14 -29.7 CasellaW Q CWST 29.75 15.50 100 27.92 619 28.99 27.85 -.98 +21.3 Caseys Q CASY 1.16f 1.0 31 128.51 90.42 199 114.64 1224 114.87 110.43 +3.80 +2.4 CassInfo Q CASS 1.04 1.5 35 74.49 53.23 15 71.47 131 71.76 67.49 +2.16 +22.8 CastleBr A ROX 1.69 .98 160 1.12 1164 1.21 1.12 -.08 -8.2tCastlightH N CSLT 5.95 2.85 1322 3.10 3498 3.10 2.65 +.10 -17.3 Catabasis n Q CATB 3.78 .61 136 .65 1448 .68 .63 -.02 -56.4 Catalent N CTLT 71 47.87 33.75 370 40.93 2765 41.06 39.93 +.81 -.4 CatalstB rs Q CBIO 37.00 3.11 199 10.33 966 10.51 9.93 +.27 -24.3 CatalystPh Q CPRX 4.51 2.18 288 2.90 2037 3.05 2.80 -.07 -25.8 Catasys n Q CATS 8.88 3.30 61 8.22 309 8.76 7.71 +.34 +119.2 CatchMTim N CTT .54 4.4 13.73 10.81 122 12.23 827 12.28 12.03 +.08 -6.9 Caterpillar N CAT 3.44f 2.5 17 173.19 112.69 6610 139.34 28111 140.21 129.43 +3.42 -11.6 CathayGen Q CATY .96 2.3 16 45.59 34.00 325 42.47 1323 42.51 41.38 +.53 +.7 CatoCp N CATO 1.32 5.7 23 26.88 10.76 290 23.30 1673 25.06 22.65 -1.24 +46.4sCavcoInd Q CVCO 35 236.70 123.10 49 235.90 193 238.23 222.50 +7.70 +54.6 CecoEnv Q CECE .30 3.4 9.42 4.00 119 8.79 873 9.18 8.46 +.17 +71.3 CedarF N FUN 3.56 6.7 14 70.82 50.10 292 53.00 1069 53.97 52.58 -.12 -18.4 CedarRlty N CDR .20 4.4 11 6.29 3.54 270 4.58 1181 4.59 4.39 +.13 -24.7 CedarR pfB N CDRpB 1.81 7.4 25.61 22.03 3 24.52 9 24.55 24.47 -.03 -3.0 CedrRT pfC N CDRpC 1.63 7.1 25.39 18.82 4 23.05 19 23.05 22.60 +.25 -7.9 Cel-Sci rs A CVM 3.69 .82 1359 1.18 4971 1.20 .83 +.35 -37.6 Celanese N CE 2.16f 1.9 12 118.51 94.38 565 115.69 3756 117.58 112.98 -.82 +8.0 Celcuity n Q CELC 29.19 11.10 6 26.18 53 26.82 24.57 +1.17 +38.2 Celestic g N CLS 10 12.76 9.79 226 12.25 1645 12.36 12.10 +.04 +16.9 Celgene Q CELG 27 147.17 74.13 4119 90.37 27934 93.34 89.12 -.84 -13.4 Celgene rt Q CELGZ 2.65 .11 29 1.62 662 2.60 1.30 -.83 +67.0 Cellcom N CEL 6 10.62 5.43 3 5.72 31 6.00 5.52 +.01 -43.9tCelldexTh Q CLDX 3.26 .41 710 .42 5054 .44 .41 -.00 -85.2tCellectBio n Q APOP 13.50 4.40 78 4.97 226 5.30 4.40 -.03 -29.0tCellectar rs Q CLRB 20.40 2.52 150 3.00 1218 3.05 2.52 +.15 -78.1 Cellectis n Q CLLS 38.85 21.71 79 28.30 325 29.05 27.71 +.15 -2.9 CallularBio Q CBMG 23.00 8.50 11 19.15 106 20.95 18.80 -1.20 +70.2 Celsion rs Q CLSN 6.06 1.24 107 2.53 1932 2.82 2.28 -.20 -5.6 CelsiusH n Q CELH 7.00 3.05 35 4.59 248 4.61 4.16 +.35 -12.6 Celyad n Q CYAD 64.75 25.55 16 27.82 57 29.62 27.55 -1.63 -35.5 Cementos N CPAC .50e 4.5 14.11 10.90 2 11.01 10 11.41 11.01 -.26 -11.2 Cemex N CX .29t 9.54 5.72 4431 6.71 39477 7.10 6.53 -.28 -10.5 Cemig pf N CIG .08e 3.9 2.93 1.66 2655 2.03 16943 2.11 1.91 +.06 -1.5 Cemig N CIG/C .08e 4.4 3.16 1.58 1.81 1 1.81 1.81 -.05 -2.2tCemtrex rs Q CETX .02p 6 3.57 1.64 48 1.88 501 2.04 1.64 -.14 -26.2tCemtrx pf Q CETXP .58t 7.62 3.91 4.13 7 4.35 3.91 -.17 -18.4 CenovusE N CVE .20 7 11.52 7.09 4072 9.15 25019 10.01 8.77 -.78 +.2sCentene s N CNC 22 145.38 82.20 1054 143.71 7639 145.38 138.26 +5.22 +42.5 CntRsDvA Q CDEV 22.14 15.78 866 17.77 10599 18.75 17.29 -.74 -10.3 CC MLPInf N CEN 1.25 12.6 11.48 8.12 166 9.94 1154 10.20 9.60 -.11 -.2 CenterPnt N CNP 1.11 3.9 20 30.45 24.81 3546 28.29 16611 28.49 27.79 +.16 -.2 CntrStBk Q CSFL .40 1.3 32.27 21.77 265 30.31 2041 30.54 29.84 +.30 +17.8 CentElBr B N EBR/B 9.06 3.43 194 4.79 237 4.87 4.18 +.38 -29.5 CentElecBr N EBR 7.86 3.14 80 4.16 730 4.38 3.76 +.16 -27.0tCEurMed Q CETV 5.20 3.40 143 3.45 623 3.60 3.40 -.05 -25.8tCnEurRusT N CEE .56e 2.5 28.32 22.29 7 22.78 43 23.20 22.29 +.09 -6.6 CentrlFedl Q CFBK 28 2.75 2.14 11 2.53 113 2.54 2.51 -.02 -8.0 CentGard lf Q CENT 21 45.02 33.20 62 39.51 920 41.03 38.62 -.44 +1.5 CenGrdA lf Q CENTA 41.97 32.20 377 36.11 2463 37.05 35.28 -.47 -4.2 CenPacFn N CPF .84 2.9 17 33.15 27.19 287 28.57 801 28.84 27.57 +.82 -4.2 CentSecur A CET 1.78e .7 29.00 24.15 31 28.55 174 28.72 28.01 +.23 +4.2 CntlVyCm Q CVCY .32f 1.5 17 22.75 18.05 30 21.61 163 21.91 21.28 -.27 +7.1tCentrusEn A LEU 5.14 2.58 17 2.88 88 3.04 2.58 -.17 -28.2tCentAl Q CENX 18 24.77 11.04 2059 12.02 9903 12.62 11.04 -.13 -38.8 CntyBcMA Q CNBKA .48 .6 89.40 63.75 2 76.10 13 77.40 75.95 -.25 -2.7 CentCas Q CNTY 34 9.85 6.56 126 7.51 443 8.05 7.44 -.62 -17.7 CentCmtys N CCS 14 36.00 21.90 186 29.15 1264 30.65 28.85 -1.65 -6.3sCntryLink N CTL 2.16 9.2 11 23.40 13.16 10552 23.48 70449 23.78 21.38 +2.10 +40.8 CeragonN Q CRNT 4.15 1.64 170 3.37 1630 3.50 3.20 +.09 +70.2 Cerecor n Q CERC 5.74 .52 60 3.91 298 4.48 3.85 -.55 +22.2 CerdHCM n N CDAY 42.46 29.68 314 34.07 2899 35.99 32.55 -1.12 +11.6 Cerner Q CERN 33 73.86 52.05 1916 65.29 12437 65.43 62.98 +.11 -3.1 CerusCp Q CERS 8.05 2.26 595 6.89 3976 7.39 6.79 -.27 +103.8 Cervecer N CCU .35e 1.3 30.35 24.37 443 26.47 1229 27.07 26.20 -.17 -10.5tCescaTh h Q KOOL 6.44 .26 82 .28 1542 .38 .26 -.06 -90.6 Chaisma n Q CHMA 2.95 1.20 320 2.00 1170 2.18 1.55 +.25 +17.6 ChampO hrs Q CSBR 9.45 2.78 28 7.95 213 7.97 7.20 +.31 +104.9 Changyou Q CYOU 5 28.40 12.68 123 13.76 750 14.19 13.16 +.37 -44.6 ChannAdv N ECOM 15.63 8.30 110 13.15 476 14.00 12.95 -.55 +46.1 Chantic rs Q BURG 5.15 1.81 12 2.73 115 2.85 2.47 +.01 +3.6 CharahSol n N CHRA 12.00 6.28 74 7.46 1124 8.19 6.66 +.80 -37.8 CharlsCol h Q CTHR 1.60 .80 24 1.00 201 1.05 .93 -.03 -25.9 ChRvLab N CRL 24 130.66 96.70 314 121.13 2553 121.54 117.92 +.54 +10.7 ChartInds Q GTLS 51 80.31 32.54 93 77.00 1008 78.25 74.86 +.40 +64.3 ChartCm n Q CHTR 97 405.33 250.10 1029 299.64 8353 308.69 294.78 -2.81 -10.8 CharterFn Q CHFN .34f 1.4 24 26.01 15.81 130 24.45 487 24.59 24.07 +.24 +39.4 ChaseCorp A CCF .80f .6 37 131.35 90.20 12 123.25 66 124.50 120.95 +1.35 +2.3 ChathLTr N CLDT 1.32 6.1 30 23.91 17.90 230 21.75 1217 21.76 20.61 +.95 -4.4 ChkPoint Q CHKP 22 119.20 93.76 673 114.94 3437 115.08 112.00 +1.26 +10.9 CheckC nrs Q CHEK 24.00 3.08 16 3.37 363 3.67 3.18 +.15 -67.7 ChckPnt n Q CKPT 10.50 2.22 145 3.81 1050 4.17 3.50 +.07 -1.8 Cheesecake Q CAKE 1.32f 2.6 16 60.19 38.34 678 51.32 2760 51.48 49.05 +2.41 +6.5tCheetahM N CMCM 18.18 7.38 1110 9.10 5055 9.33 7.38 +.70 -24.7 ChefsWhs Q CHEF 58 31.90 16.15 130 28.90 713 29.25 28.30 +.05 +41.0sChegg N CHGG 30.23 13.52 1361 30.21 5031 30.25 28.81 +.70 +85.1sChembio Q CEMI 11.55 5.75 24 11.15 86 11.55 10.65 -.30 +36.0 Chemed N CHE 1.12 .4 28 335.99 186.09 92 318.20 593 320.06 312.25 +2.56 +30.9 ChemFinl Q CHFC 1.36f 2.3 18 59.83 43.61 264 57.94 1143 58.95 56.82 +.73 +8.4 ChemoCntx Q CCXI 41 15.08 5.42 174 11.03 1202 12.75 10.60 -.92 +85.4tChemours n N CC 1.00f 2.3 11 58.08 42.00 1231 43.07 6981 45.49 42.00 -1.69 -14.0 ChemungF Q CHMG 1.04 2.4 25 56.83 38.99 9 43.01 52 44.79 42.59 -1.28 -10.6 CheniereEn A LNG .56p 69.50 40.36 1890 61.53 10508 64.56 60.28 -1.29 +14.3sChenEnLP A CQP 2.24 5.9 39.97 26.41 285 37.74 2075 39.97 37.09 -1.41 +27.3 ChenEnHld A CQH 2.04f 7.0 29 33.59 24.03 101 29.21 453 31.09 28.92 -.61 +5.5 Cherokee h Q CHKE .20 26.9 4.80 .38 95 .74 1090 .90 .72 -.12 -60.8 CherHMtg N CHMI 1.96 10.6 4 19.20 16.01 87 18.43 419 18.47 17.85 +.44 +2.4 ChrHMt pfA N CHMIpA 2.05 8.0 26.03 24.47 2 25.71 11 25.76 25.40 +.29 -.3 ChesEng N CHK 7 5.60 2.53 24209 4.31 137532 4.71 4.16 -.35 +8.8 ChesEn pfD N CHKpD 4.50 8.0 57.99 45.99 6 56.20 16 56.50 54.20 +.34 +13.1 ChesGranW N CHKR .32e 18.0 1 2.50 1.20 163 1.75 1034 1.85 1.70 +.06 -5.4 ChespkLdg N CHSP 1.60 4.9 34 32.95 24.44 194 32.51 930 32.52 30.99 +1.27 +20.0 ChespkUtil N CPK 1.48f 1.7 24 87.25 66.35 50 85.35 215 86.20 81.20 +4.15 +8.7 Chevron N CVX 4.48 3.8 52 133.88 105.30 6109 117.80 29854 123.68 117.09 -5.54 -5.9 ChiRivet A CVR .84 2.6 35.00 26.50 1 31.96 6 32.08 31.06 +.85 +.5 ChkSoup n Q CSSE .45p 13.26 6.19 7 9.07 67 9.65 8.77 -.06 +.8 ChkSoup pf Q CSSEP 2.44 9.8 26.56 24.05 0 24.90 6 25.00 24.78 Chicos N CHS .34 3.4 13 10.90 6.96 1409 10.07 10287 10.44 9.62 +.38 +14.2 ChildPlace Q PLCE 2.00 1.5 30 161.65 98.20 361 131.65 2250 135.00 127.06 +1.80 -9.4 Chimera rs N CIM 2.00 10.6 8 19.77 15.77 882 18.81 3775 18.82 18.34 +.41 +1.8 Chimer pfA N CIMpA 2.00 7.7 26.74 24.51 13 26.00 45 26.05 25.83 +.14 +.7 Chimer pfB N CIMpB 2.00 7.6 26.47 24.88 17 26.15 61 26.25 25.98 +.08 +1.4tChimerix Q CMRX 5.94 3.96 101 4.05 451 4.38 3.96 -.33 -12.5 ChAdvCns Q CADC 10.20 1.55 3 5.50 40 6.10 5.10 -.35 +27.9tChinaAuto Q CAAS 6 5.90 3.64 15 3.75 108 3.94 3.64 -.09 -21.9 ChinaBio Q CBPO 24 107.44 71.85 170 91.99 1762 95.50 89.31 -1.37 +16.8 ChinCer rs Q CCCL 4.28 1.25 22 1.40 127 1.59 1.32 -.18 -41.4 ChiCmCr h Q GLG 4.00 .46 23 .59 82 .60 .53 +.01 -57.2 ChiCustR n Q CCRC 35.10 7.90 19 8.54 114 8.83 8.08 -.06 -49.9 ChinaDEd N DL .45e 10 10.71 6.61 29 8.44 122 8.58 7.77 +.24 -9.0 ChinaEAir N CEA 45.33 24.44 32 28.28 126 29.47 26.78 -1.58 -21.7 ChiFnOnl Q JRJC 4.14 1.58 9 1.88 88 1.96 1.82 -.08 -29.9tChinaFd N CHN .55e 2.8 24.76 19.16 16 19.57 65 20.08 19.16 -.63 -9.6tChinaGreen N CGA .10e 9.1 2 2.11 1.08 61 1.10 357 1.15 .95 +.00 -11.1 ChinaHGS Q HGSH 2 4.48 1.18 25 1.39 371 1.57 1.29 +.00 +13.2 ChnaIntNt n Q CIFS 66.10 12.02 49 14.59 207 15.47 14.10 -.55 -65.2 ChinaJJ h Q CJJD 1.79 1.17 38 1.17 103 1.35 1.17 -.09 -5.6tChinLend h Q CLDC .32e 29.1 7.75 .92 266 1.10 1078 1.25 .92 +.02 -64.6tChinaLife s N LFC .14e 1.2 17.85 11.52 432 11.87 2435 12.15 11.52 -.24 -24.0 ChinaMble N CHL 3.50e 7.4 56.65 43.25 995 47.21 4549 47.24 44.73 +1.80 -6.6 ChinaNRes Q CHNR 4.23 1.88 3 1.97 114 2.08 1.91 +.02 -26.4tChiNBorun N BORN 2 1.57 1.08 40 1.08 83 1.14 1.08 -.06 -13.9tChOnlEd n N COE 18.66 8.80 3 9.46 24 9.89 8.77 -.42 -24.3 ChinaPet N SNP 3.73e 4.0 105.61 69.60 80 92.84 618 94.28 90.10 -.66 +26.5 ChinaPhH A CPHI 1.45 .15 80 .22 725 .26 .22 -.02 +25.0 ChinRap n N XRF 12.86 1.60 597 2.89 2295 3.00 1.65 +1.18 -49.5 ChiRecy rs Q CREG 9.39 .95 910 1.28 1536 1.50 1.18 +.04 -54.3tChinaSoAir N ZNH .64e 2.0 70.52 29.63 55 31.49 368 33.20 29.63 -1.95 -39.2 ChnaTcF rs Q CNTF 4.07 1.75 3 2.11 58 2.11 1.96 +.06 -18.6 ChinaTel N CHA 1.21e 2.6 53.78 41.28 57 46.09 220 46.09 44.20 +.58 -2.9tChinaUni N CHU 16.55 11.25 386 11.60 1471 11.96 11.25 -.56 -14.3 ChXDPlas Q CXDC 2 5.00 3.13 0 3.35 29 3.60 3.35 -.25 -27.2 ChinaYuch N CYD .73e 3.8 6 27.98 16.85 93 19.11 239 19.31 18.01 +.58 -20.4 ChiCache lf Q CCIH 4.75 .72 341 1.17 669 1.29 1.10 -.01 -30.9 ChinaNt rs Q CNET 11.90 .90 3995 2.40 4269 2.51 1.81 +.28 +120.2 ChipMOS Q IMOS 1.97e 14.5 18 21.90 13.49 50 13.58 173 14.44 13.49 -1.04 -23.1sChipotle N CMG 530.68 247.52 724 510.44 6161 530.68 481.25 +24.97 +76.6 ChoiceHtls N CHH .86 1.1 38 85.35 59.90 213 76.75 1464 77.50 75.40 +.05 -1.1 ChrisBnk N CBK 1.54 .75 86 .91 227 .94 .89 -.03 -28.3 ChromaDx n Q CDXC 7.24 3.05 129 4.61 1202 4.84 4.25 +.09 -21.6 ChubbLtd N CB 2.92e 2.2 17 157.50 123.96 1125 134.04 8577 135.94 131.81 -1.85 -8.3 ChungTel N CHT 1.29e 3.7 39.33 33.54 73 34.56 436 34.66 34.23 -.03 -2.5 ChurchDwt s N CHD .87f 1.5 58.03 43.21 1304 57.15 6916 57.29 55.30 +1.41 +13.9 ChrchllD Q CHDN 1.52f .5 33 314.60 185.80 36 278.95 293 287.25 270.61 -1.20 +19.9 ChuysHldg Q CHUY 29 34.10 18.00 162 27.55 819 27.90 25.95 +1.40 -1.8 CideraTh n Q CDTX 8.80 3.65 56 4.35 431 4.59 4.15 -.20 -36.0 CienaCorp N CIEN 6 27.73 19.40 1337 26.58 6348 26.62 25.71 +.49 +27.0 Cigna N CI .04 18 227.13 163.02 1712 188.34 13348 189.38 180.13 +5.06 -7.3tCimarex N XEC .64 .8 12 130.16 80.53 1195 82.25 8276 89.66 80.53 -7.58 -32.6 Cimpress Q CMPR 171.76 87.40 92 138.15 750 145.26 136.18 -5.99 +15.2 CincB pfB N CBBpB 3.38 6.9 52.37 48.00 4 49.08 8 49.50 48.27 -.17 -3.8 CinciBell rs N CBB 57 22.20 9.90 369 13.00 2322 13.05 11.45 +1.45 -37.6 CinnFin Q CINF 2.12 2.8 22 79.92 66.33 306 75.75 1669 75.91 73.59 +1.36 +1.0 Cinedigm rs Q CIDM 1.81 1.11 11 1.39 125 1.55 1.32 -.13 -7.3 Cinemark N CNK 1.28f 3.5 16 44.00 32.03 788 36.44 5710 37.55 35.90 -.34 +4.7 CinerRes N CINR 2.27 8.4 11 29.36 23.38 3 27.10 24 27.54 26.85 -.20 +7.9sCintas Q CTAS 1.62f .8 37 213.02 130.17 417 212.78 2122 213.10 208.46 +1.79 +36.5 Circor N CIR .15 .3 27 56.37 35.16 60 44.89 407 45.01 42.88 +.62 -7.8 Cirrus Q CRUS 16 59.09 34.78 912 42.83 4218 43.18 40.91 +.70 -17.4 Cisco Q CSCO 1.32f 2.9 23 46.37 30.36 22513 45.87 138477 46.09 43.01 +2.09 +19.8sCision N CISN 44 17.28 11.03 160 16.62 1877 17.28 15.82 +.72 +40.0 CitiTrends Q CTRN .32 1.1 24 32.49 17.43 71 30.13 305 30.69 28.47 +1.18 +13.9tCitGBP Dl n N UGBP 32.62 19.06 1 19.40 6 19.79 19.06 -.10 -26.7sCiti GBP n N DGBP 30.45 18.65 29.97 2 30.45 29.42 +.28 +40.6tCitEUR Dl n N UEUR 31.62 19.65 1 20.39 13 20.47 19.65 -.06 -26.0sCiti EUR n N DEUR 30.00 18.78 4 28.55 24 30.00 28.55 -.38 +24.5sCiti AUD n N DAUD 28.90 18.62 28.62 3 28.90 27.76 +.96 +43.1 CitAUD Dl n N UAUD 32.65 21.25 22.38 -16.2 Citi JPY n N DJPY 25.15 18.17 0 23.29 1 23.29 23.29 -.04 +2.1 CitJPY Dl n N UJPY 39.22 23.90 25.86 0 25.86 25.86 +.07 -11.5 Citigp pfN N CpN 1.97 7.3 27.80 26.03 37 27.12 340 27.27 27.09 -.08 -1.3 CgpVelLCrd N UWT 45.10 12.13 2078 31.14 15243 34.95 29.44 -2.86 +27.1 CgpVelICrd N DWT 32.84 5.81 3003 7.79 27484 8.21 6.98 +.59 -44.6 Citigroup N C 1.80f 2.6 12 80.70 64.38 10063 69.67 73757 70.36 68.08 -.59 -6.4 Citigrp pfC N CpC 1.45 5.7 25.99 24.70 32 25.36 116 25.38 25.21 +.12 -.4 Citigp pfJ N CpJ 1.78 6.3 29.75 27.59 146 28.10 494 28.10 27.94 +.05 -2.6 Citigp pfK N CpK 1.72 6.2 29.38 26.85 23 27.64 244 27.64 27.35 +.24 -3.1 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 10 26.24 171 26.27 25.97 +.20 -2.6 Citigrp pfL N CpL 1.72 6.7 27.12 25.48 23 25.76 111 25.78 25.59 +.17 -3.0 CitiusPh n Q CTXR 5.49 1.12 187 1.48 1022 1.80 1.22 +.08 -61.1 Citiz&Nthn Q CZNC 1.08 3.9 20 28.99 22.00 21 27.55 67 28.00 27.25 -.07 +14.8 CtzCmtyBc Q CZWI .20f 1.4 17 14.25 13.00 3 14.00 16 14.25 14.00 -.20 +3.7 CitizFincl N CFG .52 1.3 11 48.23 31.51 2259 40.69 15911 40.77 39.62 +.42 -3.1 CitizFst Q CZFC .28e 1.1 16 26.83 20.15 0 26.16 1 26.16 26.14 +.11 +9.0 CitizHold Q CIZN .96 4.1 17 25.90 21.18 0 23.15 16 23.75 23.00 -.11 +.2 CitizInc N CIA 8.70 6.67 40 7.60 189 7.81 7.53 -.16 +3.4 CitrixSy s Q CTXS 31 116.82 73.34 2407 110.86 7917 112.50 109.12 -.58 +26.0 CtyHld Q CHCO 1.84 2.3 23 82.75 58.80 38 81.61 189 81.85 79.46 +1.31 +21.0 CityOffce g N CIO .94 10 13.93 10.03 2644 12.92 3754 13.02 12.70 +.15 -.7 CityOff pfA N CIOpA 1.66 6.7 26.47 22.78 1 24.84 12 24.85 24.60 +.19 -1.4 Civeo N CVEO 4.64 1.57 159 3.77 1741 3.90 3.64 -.03 +38.1 CivistaBcsh Q CIVB .28 1.1 19 25.88 19.06 43 25.02 110 25.04 24.25 +.45 +13.7 CivitasSolu N CIVI 28 19.90 11.15 84 16.25 266 16.55 15.80 +.05 -5.0sClarus Q CLAR .03p 10.65 5.20 301 10.85 1046 10.95 9.60 +1.28 +38.2 ClayGSCn N GCE 1.43e 8.9 17.55 14.85 3 16.15 9 16.15 15.08 -.05 -3.0 CleanEngy Q CLNE 4.05 1.31 1274 2.81 7100 2.85 2.58 +.11 +38.4 CleanHarb N CLH 64.71 44.75 250 63.45 1576 63.72 61.55 +1.52 +17.1 ClearChan N CCO 5.35 3.60 110 4.65 380 4.70 4.35 +.20 +1.1 ClrBrEnTR N CTR 1.35e 11.3 13.18 9.50 124 11.95 377 12.16 11.42 -.17 +2.8tClearOne Q CLRO .28 11.5 9.95 2.06 17 2.44 423 2.75 2.06 +.04 -72.7 ClrAllCGr n Q CACG 31.45 24.97 3 30.78 176 31.03 30.40 -.00 +10.5 ClrLgCap n N LRGE 33.55 26.78 1 32.89 4 33.26 32.89 -.25 +11.9 ClrDvStr n Q YLDE 29.07 25.67 28.49 +3.0 ClrbrgMLP N CBA .80m 9.7 9.58 6.53 103 8.29 529 8.48 8.05 -.16 +.1 ClearEnFd N CEM 1.76f 11.6 17.36 12.10 154 15.21 659 15.55 14.80 -.22 -.4 ClrbEOpFd N EMO 1.47e 12.3 13.36 9.56 74 11.95 324 12.22 11.66 -.18 +1.3 Clearfield Q CLFD 29 15.30 10.35 9 12.85 98 13.35 12.65 -.70 +4.9 ClearsBio n Q CLSD 15.33 5.30 141 6.77 1291 7.59 6.48 -.82 -3.3 ClearSign Q CLIR 4.70 1.65 31 2.15 654 2.25 1.85 +.23 -40.3 ClearwPpr N CLW 15 50.60 21.55 202 28.00 951 28.20 24.50 +3.30 -38.3 ClemPhr n Q CMTA 20.15 8.10 84 9.76 306 10.16 8.11 +.76 -48.6tCleBio hrs Q CBLI 4.25 1.85 28 1.85 360 2.62 1.85 -.31 -53.9 ClevCliffs N CLF 7 11.44 5.60 6507 9.86 52691 10.40 9.42 -.46 +36.8sClipRlty n N CLPR .38 12.64 7.62 118 12.14 368 12.64 10.56 +1.60 +21.5 Clorox N CLX 3.84 2.6 24 150.40 113.57 793 147.53 4371 147.68 139.26 +7.32 -.8tCloudPeak N CLD 5.70 2.22 385 2.37 2854 2.65 2.22 -.25 -46.7 Cloudera n N CLDR 22.43 12.57 678 13.59 5105 14.23 13.37 -.47 -17.7 CloughGA A GLV 1.44 11.2 14.39 12.25 64 12.86 180 12.92 12.51 +.30 -3.6sCloughGEq A GLQ 1.38 9.3 15.09 12.71 52 14.77 278 15.09 14.64 -.16 +10.5 ClghGlbOp A GLO 1.20 10.6 11.67 10.40 109 11.32 667 11.44 11.20 -.04 +4.0 ClovisOnc Q CLVS 86.26 33.85 514 35.25 4305 35.77 33.93 +.48 -48.2 CoDiagn n Q CODX 6.85 1.45 44 3.27 153 3.59 3.00 -.23 +23.9 CoBizFncl Q COBZ .40 1.8 35 23.48 16.28 304 22.41 1624 22.47 22.04 +.20 +12.1 CoStar Q CSGP 88 446.96 255.41 68 430.44 509 435.75 427.05 +1.83 +45.0 CoastFn n Q CCB 16.75 15.50 16 16.14 74 16.25 15.93 +.01 -1.6 CoastwayB Q CWAY 75 27.95 19.55 1 27.80 11 27.80 27.75 +.05 +31.1 CCFemsa N KOF 1.75e 2.8 86.51 54.53 170 62.53 584 63.02 58.79 +2.55 -10.2 CocaBtl Q COKE 1.00 .6 44 230.00 125.08 77 174.81 608 175.94 157.04 +14.10 -18.8 CocaCola N KO 1.56 3.3 88 48.62 41.45 8465 46.60 48431 46.73 45.65 +.52 +1.6 CocaCEur n N CCE 1.04 2.4 44.35 36.17 800 42.76 6597 42.95 41.64 +.54 +7.3 CocrystP n Q COCP 6.45 1.61 17 4.14 164 4.16 3.50 +.39 -10.1 CodaOct n Q CODA 8.44 3.28 49 4.20 155 4.50 3.91 -.34 -12.0 Codexis Q CDXS 16.80 5.10 286 15.05 1317 15.55 14.35 +.05 +80.2 CdrsVlly Q CVLY .62b 2.0 16 33.46 22.82 6 31.36 48 31.94 30.32 -.49 +13.9tCoeur N CDE 51 9.87 5.47 5065 5.62 19508 6.34 5.45 -.74 -25.1 CoffeeH Q JVA 37 5.75 3.65 7 4.83 79 5.06 4.57 -.25 +13.4 CogentC Q CCOI 2.08f 3.9 57.65 35.75 190 52.70 1048 54.10 50.50 +2.59 +16.3 Cognex s Q CGNX .18 .3 40 72.99 39.90 531 52.43 5288 52.80 51.40 -.19 -14.3 CognizTch Q CTSH .80 1.1 24 85.10 69.24 3337 75.56 17404 76.46 74.13 +6.4 CohBar n Q CWBR 10.79 4.44 133 5.60 916 7.35 5.51 -1.24 +12.7 Cohen n A COHN .80 8.2 12.00 7.50 1 9.74 5 10.00 9.38 +.27 +21.4 CohSClosed N FOF 1.04 7.9 13.52 11.60 42 13.22 171 13.35 13.17 -.09 -.7 CohStGlbI N INB 1.12 11.7 10.44 9.05 34 9.59 333 9.65 9.42 +.06 -2.9 Cohen&Str N CNS 1.32 3.1 19 47.83 36.29 157 42.08 565 42.62 41.21 +.72 -11.0 CohStInfra N UTF 1.60 6.8 24.61 20.88 145 23.54 673 23.54 23.11 +.28 -1.9tC&SLtDP&I N LDP 1.87 7.6 27.25 24.72 59 24.76 284 24.98 24.72 -.13 -5.0 C&SIncEgy N MIE 1.32 12.1 11.40 8.86 57 10.89 399 11.24 10.65 -.26 +6.2 CohStQIR N RQI .96 7.7 12.93 10.55 282 12.54 1085 12.58 12.10 +.35 -.9 CohStRE N RNP 1.48 7.4 21.98 17.91 88 19.91 432 19.94 19.43 +.41 -6.4 CohStSelPf N PSF 2.06 7.3 29.03 25.16 19 28.22 92 28.22 27.66 +.43 -.1 CohenStTR N RFI .96 7.5 12.87 11.50 43 12.83 234 12.84 12.51 +.26 +.5 Coherent Q COHR 26 329.00 145.66 365 181.18 1615 184.62 175.33 +.98 -35.8 CoherusBio Q CHRS 19.60 8.05 357 19.00 1814 19.50 18.30 +115.9sCohu Q COHU .24 .9 25 27.83 17.11 219 25.73 961 27.83 25.16 -.44 +17.2 Colfax N CFX 24 43.29 28.80 646 32.69 2760 32.99 30.46 +.46 -17.5 ColgPalm N CL 1.68 2.5 24 77.91 61.28 3513 67.50 16754 67.59 65.01 +2.07 -10.5 CollPlant n Q CLGN 8.99 4.70 8 5.67 47 5.94 5.30 +.17 -36.6tCllctUnv Q CLCT .70 5.3 10 30.82 13.10 64 13.15 175 13.60 13.00 -.35 -54.1 Collegium n Q COLL 29.90 9.01 408 16.84 2711 18.89 15.50 -1.19 -8.8 Colliers Q CIGI .10 .1 27 83.80 46.60 28 79.95 114 81.03 76.75 +.90 +32.5 ColonyBk Q CBAN .20 1.2 11 19.50 11.10 0 17.20 11 17.75 17.20 -.20 +17.8 ColonCap N CLNS 13.73 5.28 1338 6.13 10531 6.18 6.01 +.07 -46.3 ColCap pfB N CLNSpB 2.06 8.1 25.95 22.26 10 25.50 35 25.81 25.31 +.19 +.3 ColCap pfE N CLNSpE 2.19 8.4 27.45 23.86 14 25.94 45 26.00 25.86 -.01 -2.4 ColCap pfG N CLNSpG 1.88 7.7 26.68 22.49 2 24.32 6 24.44 24.06 +.18 -3.3 ColCap pfJ N CLNSpJ 24.84 21.48 12 23.55 74 23.70 23.43 -.14 -4.1 ColCap pfI N CLNSpI 1.79 7.6 25.75 21.81 6 23.61 104 23.99 23.48 +.08 -6.2 ColCap pfH N CLNSpH 1.78 7.5 25.89 21.61 24 23.71 89 23.85 23.52 -.08 -5.2 ColBnkg Q COLB 1.04 2.4 22 48.06 35.67 187 42.46 1025 42.96 41.69 +.49 -2.3 Col Sust n N ESGW 32.13 27.20 29.30 1 29.58 29.25 -.74 -2.9 Col SusInt n N ESGN 32.31 27.17 2 28.18 6 28.24 27.83 -.28 -7.8 Col SusUS n N ESGS 32.51 28.62 30.04 3 30.15 29.77 +.08 +1.5 ColumFn n Q CLBK 17.73 15.30 59 16.91 709 17.00 16.68 +.06 +9.7 Col Bey N BBRC .50e 2.9 20.47 16.95 4 17.54 30 17.78 17.38 -.36 -4.8 ColEmxChi N XCEM 30.22 24.42 1 25.11 11 25.32 24.60 -.24 -9.3 ColQualDv N HILO .32e 2.3 17.10 13.72 14.18 13 14.50 14.04 -.41 -10.8tCol EMCns N ECON .10e .4 29.87 22.59 67 23.10 856 23.60 22.59 -.63 -17.9 Col IndiaC N INCO .03e .1 51.06 41.41 7 47.48 48 47.70 45.44 +.48 -4.3 Col IndiaInf N INXX .10e .8 16.79 11.99 6 12.91 32 12.92 12.47 -.01 -18.6 Col IndSC N SCIN .17e 1.0 25.98 16.18 6 17.84 10 17.84 17.10 +.08 -23.9 ColumbPT N CXP .80 3.4 14 23.55 19.55 201 23.43 1657 23.44 22.68 +.48 +2.1 ColSelTec N STK .92a 4.3 24.58 20.09 88 21.43 425 21.68 20.92 -.10 -3.7 ColuSprtw Q COLM .88 1.0 31 95.58 54.89 415 90.87 1518 91.75 89.19 +.96 +26.4 Colmbus Q CMCO .20 .5 45.85 30.30 74 40.12 633 41.07 39.05 -.71 +.4tcomScore n Q SCOR 25.69 18.36 99 18.74 737 20.11 18.36 -.84 -23.4 Comcast s Q CMCSA .76 2.1 17 44.00 30.43 12079 35.60 75368 35.85 34.67 +.52 -10.8 Comcst29 N CCZ 1.58e 3.0 64.00 50.30 52.50 0 52.50 51.27 -.76 -16.5 Comerica N CMA 2.40f 2.4 17 102.66 64.04 1194 99.23 7564 99.57 96.14 +2.09 +14.3 ComfrtS N FIX .34f .6 35 59.05 32.45 673 55.85 2442 56.50 54.30 +.55 +27.9 CommScpe Q COMM 31 41.60 26.29 1055 30.88 3780 31.75 30.46 -.69 -18.4 ComndSec A MOC 3.55 1.20 5 1.83 30 1.85 1.66 +.01 -40.4sCmcBMO Q CBSH .94f 1.3 20 71.21 49.43 497 71.12 2058 71.26 68.87 +1.70 +27.4 CmcBc pfB Q CBSHP 1.50 5.9 27.22 25.00 17 25.48 38 26.00 25.40 -.02 -3.3 CmclMtls N CMC .48 2.2 44 26.72 17.05 606 21.44 5420 22.58 20.43 -.25 +.6 CmclVehcl Q CVGI 39 13.90 5.55 301 9.24 1073 9.65 8.81 +.20 -13.6 CommSys Q JCS .16 4.5 4.79 3.18 13 3.52 99 3.60 3.25 +.09 -1.2sCmtyBkSy N CBU 1.52f 2.3 18 65.58 48.89 181 65.79 756 65.85 63.33 +2.12 +22.4 CmtyBkTr Q ESXB 23 10.05 7.90 41 8.85 117 9.40 8.75 -.30 +8.6 CmtyFinCp Q TCFC .40 1.2 17 40.69 32.70 11 33.61 29 34.76 33.60 -.59 -12.2 CommuFt n Q CFBI 13.91 10.53 2 11.56 8 11.69 11.44 -.14 -.4 CmtyHlt N CYH 7.93 2.66 1910 3.41 10617 3.44 3.04 +.32 -20.0 CmtyHlt rt Q CYHHZ .04 .01 318 .02 1896 .03 .02 -.00 +242.9sCmtyHcT n N CHCT 1.61f 5.1 85 32.81 22.41 586 31.53 1445 32.81 31.24 +.01 +12.2 CmtyTrBc Q CTBI 1.44f 2.9 16 53.00 40.33 25 50.10 190 50.20 48.70 +1.05 +6.4 CmtyWest Q CWBC .20 1.7 18 12.97 10.05 0 11.95 8 12.20 11.90 -.19 +12.2 CommVlt Q CVLT 72.65 48.35 159 65.00 1339 67.90 64.05 -2.25 +23.8 CBD-Pao N CBD .08e .4 25.90 18.36 534 20.45 2791 20.86 19.75 +.29 -13.2 CompDivHd N CODI 1.44 8.2 18.35 14.60 106 17.65 360 17.70 17.50 +.05 +4.1 ComDivH pf N CODIpA 1.81 8.1 25.75 20.01 12 22.45 27 22.48 22.25 +.10 -9.0 CompssMn N CMP 2.88 4.7 21 76.65 56.50 328 61.15 2355 63.40 59.95 -2.15 -15.4 Compugn Q CGEN 5.00 2.25 219 3.50 732 3.65 3.00 +.45 +40.0 CmptrPr Q CPSI .40 1.5 50 34.65 25.15 647 27.10 1364 27.80 26.25 +.75 -9.8 CmpTask Q CTG .24 4.0 9.62 4.90 89 5.95 172 6.04 5.61 +.19 +16.7 Compx A CIX .20 1.5 13 16.50 11.95 1 13.35 9 13.82 13.00 -.40 +.4 CmstkH rs Q CHCI 6.58 1.20 47 2.83 106 3.04 2.51 +.20 +66.5tComstkM rs A LODE 1.02 .15 753 .15 2084 .19 .15 -.04 -61.5 ComstkRs rs N CRK 12.32 4.01 405 8.70 2370 9.32 8.12 -.03 +2.8sComtech Q CMTL .40 1.1 29 35.38 17.11 130 35.68 354 35.72 34.13 +1.15 +61.3 ConAgra N CAG .85 2.3 18 39.43 32.16 6285 37.48 26445 37.62 36.28 +.83 -.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 54

ConatusPh Q CNAT 19 7.95 3.22 132 3.96 733 4.08 3.85 -.09 -14.3 ConcertPh Q CNCE 30.71 13.57 91 15.93 579 17.00 15.27 -.48 -38.4 ConchoRes N CXO 20 163.11 106.73 2251 135.05 10832 138.64 128.97 -2.68 -10.1 ConcdMed N CCM 4.29 2.46 3 3.46 27 3.70 3.29 -.29 +3.9 CondHos rs A CDOR .78e 7.4 21 10.99 8.13 3 10.50 23 10.62 10.42 -.09 +5.5sConduent n N CNDT 21.26 14.95 1301 21.38 9628 21.54 19.62 +1.35 +32.3 Conformis n Q CFMS 4.17 .88 152 .91 1143 .99 .88 -.06 -61.8 ConiferH n Q CNFR 7.20 5.00 0 6.74 6 6.74 6.45 +.29 +16.2 Conmed Q CNMD .80 1.0 27 83.49 48.03 115 77.71 622 78.09 76.01 +1.29 +52.5 Conns Q CONN 51 38.55 16.55 260 34.55 1395 35.50 32.75 +.20 -2.8 ConnectOne Q CNOB .30 1.2 22 31.40 21.04 103 24.95 616 25.40 24.78 -.35 -3.1 ConnWtrSv Q CTWS 1.25f 1.8 43 69.80 48.86 84 69.00 341 69.50 67.18 -.25 +20.2 ConocoPhil N COP 1.14f 1.6 56 73.76 42.27 4418 69.77 27524 72.69 67.71 -2.17 +27.1 ConsolCom Q CNSL 1.55 12.8 20.72 10.31 490 12.07 2650 12.07 11.18 +.81 -1.0 ConEd N ED 2.86 3.5 17 89.70 71.12 1986 81.17 10444 81.27 78.12 +3.22 -4.4 CnsTom A CTO .28f .4 7 67.97 51.02 8 64.05 60 65.94 63.20 +.68 +.9 ConsolWtr Q CWCO .34 2.5 41 15.35 11.20 18 13.80 120 13.90 13.30 +.40 +10.3 ConstAlph n Q CNAC 10.10 9.55 1 10.07 330 10.07 10.03 +3.3 ConstAl rt Q CNACR .95 .25 0 .60 3 .60 .60 +.00 +93.5 ConstellA N STZ 2.96f 1.5 16 236.62 195.89 3634 203.93 24763 222.22 198.85 -9.37 -10.8 ConstellB N STZ/B 2.68f 1.3 20 234.00 191.29 1 203.41 4 221.05 200.56 -10.90 -10.6 ConstPh n Q CNST 12.21 9.00 11 10.45 321 11.03 9.30 +.60 -9.1 Constellm N CSTM 14.10 9.08 588 11.30 3687 12.23 11.07 -.95 +1.3 ConstPrt n Q ROAD 14.06 10.31 14 12.04 333 12.19 11.07 +.93 -.5 ConsuPtf Q CPSS 5 4.86 3.18 11 3.41 199 3.60 3.20 -.01 -17.8 CnE pfB N CMSpB 4.50 4.4 105.95 96.93 0 102.80 2 103.25 102.05 -.23 -1.1sContainStr N TCS 23 12.42 3.53 347 11.28 2457 12.42 10.80 -.10 +138.0 Contango A MCF 6.92 2.22 875 6.02 3147 6.08 4.37 +1.34 +27.8sContlBldg N CBPX 22 39.03 21.40 363 38.90 2269 39.03 37.45 +1.25 +38.2 ContMatls A CUO 24.60 15.50 3 17.15 24 17.15 15.50 +.85 -9.7 ContlRescs N CLR 54 69.91 32.04 1411 63.00 8491 65.28 60.96 -1.78 +18.9 ContraFect Q CFRX 2.93 .80 81 1.94 528 2.09 1.90 -.09 +92.1tContraV rs Q CTRV 6.60 .61 76 .66 847 .71 .61 -.06 -77.1 Control4 Q CTRL 46 35.99 20.50 236 32.28 1551 32.78 31.18 -.03 +8.5 ConvrgOn n Q CVON .08 .9 10.83 8.01 24 9.34 129 9.46 9.05 +.10 -6.4 Cnvrgys N CVG .44f 1.8 21 26.72 21.13 845 24.52 4818 24.72 24.19 +.16 +4.3 CoolHl rs Q AWSM 13.45 2.70 37 3.82 304 4.25 3.58 -.47 -46.8 CooperCo N COO .06 98 261.71 216.47 224 257.63 1214 258.75 250.00 +4.37 +18.2 CooperTire N CTB .42 1.4 36 40.78 22.58 485 29.75 2559 30.20 28.65 -.30 -15.8 CooperStd N CPS 15 146.78 97.70 199 138.11 638 140.22 134.25 +1.81 +12.7 CopaHold N CPA 3.48 4.1 10 141.34 81.51 458 85.40 2566 89.53 82.80 +2.56 -36.3sCopart s Q CPRT 39 60.93 31.14 777 60.98 5605 61.10 58.80 +.75 +41.2tCopel N ELP .26e 4.9 9.69 4.86 764 5.33 3547 5.41 4.86 +.35 -30.1 CorbusPhm Q CRBP 9.96 4.50 208 4.85 1112 5.10 4.65 -.15 -31.7 Corcept Q CORT 13 25.96 11.55 1697 12.92 10459 13.50 12.00 -.34 -28.5 CoreLabs N CLB 2.20 2.0 61 130.34 86.55 175 110.07 1409 113.91 107.54 -2.83 +.5 CoreMold A CMT .05 23.85 9.02 90 9.75 331 10.40 9.25 +.35 -55.1 CoreMrk s Q CORE .40 1.2 37 34.79 17.10 304 33.61 2305 34.19 31.51 +2.07 +6.4tCorePtLd n N CPLG 28.30 21.19 531 22.48 5716 25.35 21.19 -2.68 -19.4 Corecivic N CXW 1.72 6.8 15 27.50 18.61 502 25.27 3637 25.53 24.24 -.10 +12.3 CoreLogic N CLGX 21 55.79 42.00 887 49.83 3453 50.23 48.71 +.75 +7.8 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 34 25.14 72 25.57 25.01 +.16 -2.3 CorEnInf rs N CORR 3.00 7.8 16 39.46 31.50 60 38.23 424 39.24 37.92 +.89 +.1 CoreSite N COR 4.12f 3.6 43 120.85 89.76 247 115.45 1224 115.65 112.00 +3.28 +1.4 Corindus n A CVRS 1.97 .66 302 .92 3285 .97 .86 -8.9 Corium Q CORI 13.93 7.17 242 8.93 2150 9.66 8.45 +.28 -7.1 CorMedix A CRMD .80 .17 2027 .45 17028 .62 .44 -.14 -10.4 CorOnDem Q CSOD 55.31 33.57 359 53.89 1863 54.38 51.12 +.36 +52.5 CrnstTotR A CRF 3.35 23.8 16.22 13.42 157 14.06 1467 14.44 14.01 -.04 -8.0 CrnrstnStr A CLM 3.40 24.1 16.24 13.10 530 14.10 3387 14.45 13.93 -.01 -8.9 Corning N GLW .72 2.2 35.10 26.11 3127 33.02 20285 33.08 32.07 +.28 +3.2 CpBT JCP N JBN 1.75 17.0 16.49 9.92 67 10.29 150 12.29 10.10 -1.91 -18.1 CorpCapT n N CCT 1.61 9.8 19.00 14.43 193 16.48 1236 16.74 16.26 -.10 +3.1 CorpOffP N OFC 1.10 3.6 16 33.81 24.55 654 30.57 3034 30.63 29.70 +.63 +4.7 Cort1Aon27 N KTN 2.05 6.7 35.11 30.06 5 30.73 5 30.73 30.50 -.23 -6.1tCortsJCP97 N KTP 1.91 17.3 17.35 11.06 53 11.06 304 13.94 10.66 -2.70 -22.5 CortsJCP N JBR 1.75 17.0 16.24 9.82 21 10.27 99 12.29 10.06 -2.01 -17.8 CortsPE N KTH 2.00 6.3 35.00 30.26 0 31.96 1 32.17 31.84 -.28 -1.2 Corvel Q CRVL 32 61.20 46.45 33 59.30 145 59.64 56.30 +2.95 +12.1 CorvusPh n Q CRVS 17.64 7.42 33 9.53 304 9.90 8.97 +.16 -8.0tCosan Ltd N CZZ .26e 3.7 11.89 7.06 624 6.94 5256 7.47 6.90 -.50 -28.5 Costamre N CMRE .40 5.7 8.39 5.45 170 6.98 1680 7.18 6.86 -.16 +21.0 Costam pfB N CMREpB 1.91 7.9 27.43 22.95 1 24.19 14 24.20 23.78 +.29 -3.3 Costmr pfC N CMREpC 2.13 8.4 26.24 23.61 8 25.23 25 25.25 24.90 +.29 -.8 Costam pfD N CMREpD 2.19 8.5 26.89 24.96 9 25.91 23 25.93 25.60 +.11 +.3sCostco Q COST 2.28f 1.0 32 225.48 150.06 1979 225.68 8892 225.88 218.77 +5.37 +21.3 Cotiviti n N COTV 44.76 30.84 93 44.68 1252 44.70 44.60 +.02 +38.7 Cott Cp N COT .24 1.5 17.78 14.06 1728 15.97 5386 16.17 15.33 +.60 -4.1tCoty N COTY .50 4.1 21.68 10.73 9764 12.22 54886 12.23 10.73 +.17 -38.6tCountrP rs Q CPAH 7.30 1.92 26 2.05 165 2.13 1.92 -.07 -36.1tCountyBcp Q ICBK .28 1.1 13 33.94 24.66 2 25.08 18 25.75 24.66 -.53 -15.7 CoupaSft n Q COUP 70.36 28.95 443 67.17 2599 68.73 65.13 -1.25 +115.2 CousPrp N CUZ .26 2.8 14 9.88 8.23 1583 9.44 9090 9.46 9.22 +.11 +2.1 CovantaH N CVA 1.00 5.7 18.05 13.50 436 17.45 2768 17.55 17.10 +.15 +3.3 Covenant Q CVTI 34 35.19 20.33 110 30.25 538 31.35 29.62 -.75 +5.3 CowenInc s Q COWN 39 18.25 11.63 116 14.50 1196 15.05 14.25 -.50 +6.2 Cowen27 n Q COWNZ 1.84 7.2 26.24 24.76 2 25.59 34 25.59 25.26 +.29 -.4 Cowen33 n Q COWNL 1.94 7.7 25.25 24.87 27 25.15 74 25.24 25.12 +.01 +.9 CrackerB Q CBRL 5.00f 3.3 16 179.12 141.75 323 152.11 1124 153.42 145.82 +5.78 -4.3 CraftBrew Q BREW 32 21.00 16.70 254 19.05 772 19.95 18.75 -.45 -.8 Crane N CR 1.40 1.6 29 102.65 71.33 308 89.39 1285 89.97 86.58 +.36 +.2 CrwfdA N CRD/A .28 3.3 60 9.95 6.78 10 8.42 168 8.60 8.20 +.02 -.9 CrwfdB N CRD/B .20 2.3 61 12.40 7.54 3 8.55 55 8.81 8.29 +.11 -11.1 Cray Inc Q CRAY 59 28.60 17.60 227 21.65 1190 21.65 20.75 +.20 -10.5 Credicp N BAP 8.57e 3.9 239.54 189.69 114 221.76 1026 227.12 219.06 -4.70 +6.9 CreditAcc Q CACC 21 454.14 256.27 84 443.13 468 443.83 428.13 +6.39 +37.0 CS EnEur50 N FIEU 153.69 109.31 120.00 0 121.39 120.00 -8.40 -12.6 CSVixST rs Q VIIX 23.85 10.84 148 12.46 1473 14.40 12.37 -.18 +5.8 CS FILgCG N FLGE 283.51 181.57 3 280.04 17 281.13 272.82 +1.27 +22.8tCSSilvCC Q SLVO .57e 8.4 8.63 6.63 16 6.79 121 7.02 6.63 -.23 -14.1tCSGoldCvC Q GLDI .50e 6.2 9.48 7.90 19 8.06 104 8.20 7.90 -.15 -10.7sCSVS3xInSlv Q DSLV 36.07 20.03 275 32.96 1247 36.07 30.53 +2.85 +39.7sCSVS3xInG Q DGLD 60.61 37.83 105 58.95 515 60.61 56.47 +3.81 +35.1tCS VS3xGld Q UGLD 12.72 7.57 596 7.80 4710 8.16 7.57 -.56 -30.0 CSVIVxMT Q ZIV 94.42 60.60 76 78.82 586 79.50 74.39 +.31 -11.1 CrSuisInco A CIK .26 8.4 3.46 3.11 78 3.13 687 3.15 3.11 +.01 -5.4 CrS Crd n Q USOI 2.44e 8.9 33.00 22.27 3 27.35 17 28.33 26.88 -.67 +2.6 CS MthlMtg N REML 33.31 22.00 9 27.61 37 27.61 26.34 +1.05 -9.8 CSVLgNG rs N UGAZ 140.00 49.72 62.90 -13.5 CS CrdeOil N OIIL 44.64 27.69 43.00 1 43.00 43.00 -1.64 +22.2 CS MAsHi N MLTI 1.30e 29.48 27.00 28.06 +.2tCS VSSilv Q USLV 14.96 6.29 2373 6.89 26276 7.61 6.29 -.82 -40.7 CredSuiss N CS 1.22e 8.2 19.98 14.37 1107 14.81 9150 15.16 14.69 -.46 -17.0 CrSuiHiY A DHY .29 11.1 2.89 2.56 180 2.60 1139 2.62 2.59 -.02 -8.5 Cree Inc Q CREE 51.78 20.50 1050 45.45 10613 51.63 44.34 -5.03 +22.4tCrescPtE g N CPG .12 1.9 35 9.25 6.01 782 6.22 7514 6.49 6.01 -.25 -18.4 CrestEq rs N CEQP 2.40 6.2 39.05 22.15 538 38.85 2217 39.00 37.05 +.85 +50.6tCresud Q CRESY .45e 3.1 23.69 14.08 69 14.29 435 15.81 14.08 -.91 -35.3sCrinetic n Q CRNX 32.79 19.23 166 32.70 858 34.00 27.88 +2.02 +33.4 Criteo SA Q CRTO 21 51.50 21.00 721 27.02 2475 27.30 26.25 +.45 +3.8 Crocs Q CROX 19.54 8.36 718 18.67 4476 18.75 17.91 +.14 +47.7 CronosGp n Q CRON 10.39 5.12 3040 6.54 18576 6.69 5.61 +.58 -14.2 CrossAmer N CAPL 2.10m 11.7 47 28.10 15.50 66 18.01 315 18.50 17.53 -.36 -24.2 CrssCtryHl Q CCRN 17 14.65 7.41 245 9.57 1420 9.77 9.11 +.24 -25.0 CrosTim N CRT 1.02e 6.6 15 15.72 12.99 12 15.42 87 15.48 15.08 +.25 +5.0 CrwnCstle N CCI 4.20 3.7 114.97 98.85 1851 113.86 8320 113.89 109.74 +3.52 +2.6 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 17 1094.50 19 1097.53 1072.48 +19.32 -3.4 CrownCfts Q CRWS .32 5.5 18 7.54 5.20 4 5.80 52 6.00 5.69 -.10 -10.1tCrownHold N CCK 17 62.27 40.10 5471 41.12 19309 42.74 40.09 -1.72 -26.9 Cryolife N CRY .12 .4 34.15 16.80 171 32.25 912 33.10 31.55 -.60 +68.4 CryoPort rs Q CYRX 16.88 6.02 325 13.05 2036 15.38 12.03 -2.21 +51.9tCtrip.com s Q CTRP 23 56.46 38.04 3360 38.45 28190 40.12 38.04 -1.55 -12.8 CubeSmart N CUBE 1.20 3.8 29 33.18 23.46 1313 31.75 6092 31.79 30.30 +1.37 +9.8 Cubic N CUB .27 .4 77.35 41.25 106 74.50 703 74.75 72.25 +1.45 +26.4tCueBioph n Q CUE 17.99 7.57 41 7.91 310 8.57 7.57 -.41 -32.0 CullenFr N CFR 2.68 2.4 21 121.66 81.09 244 113.88 1232 114.11 110.32 +2.41 +20.3 CullnF pfA N CFRpA 1.34 5.3 25.62 24.11 1 25.12 14 25.21 25.05 +.01 Culp Inc N CULP .36 1.4 15 34.05 23.80 28 25.30 137 26.05 24.65 -.20 -24.5tCumbldPh Q CPIX 7.96 5.51 5 5.50 28 6.52 5.50 -.40 -25.3 Cummins N CMI 4.56f 3.2 40 194.18 129.90 987 143.35 6496 143.85 135.62 +3.06 -18.8tCuris rs Q CRIS 11.35 1.40 71 1.45 850 1.62 1.40 -.16 -58.6 CurrChina N FXCH 78.37 73.41 76.42 +2.0 CurtisWrt N CW .60 .5 27 143.38 92.58 197 132.09 951 134.37 129.45 +1.80 +8.4 Cush Jn37 n N PPLN 24.42 16.55 19.67 2 19.68 19.45 +.10 -1.4 CushTRet rs N SRV 1.08 8.9 13.05 10.00 25 12.15 114 12.54 11.86 -.17 +1.8 CushngRen N SZC 1.64 8.7 21.30 15.35 20 18.88 192 19.95 18.80 -.73 -7.0 CushRoy rs N SRF .48 5.2 10.10 7.81 3 9.18 36 9.53 9.09 -.28 -1.9tCustomBcp N CUBI 9 33.85 24.30 170 24.67 1099 25.15 24.30 -.31 -5.1 CustBc p C N CUBIpC .57p 27.32 26.05 26.36 11 26.45 26.28 -.02 -.7 CustBc pfD N CUBIpD 27.55 24.60 3 26.20 15 26.20 25.93 +.24 -1.7 CustBc pfE N CUBIpE 27.15 23.75 0 26.06 7 26.25 26.00 -.22 -1.8 CustoBc pf F N CUBIpF 27.71 25.02 2 25.93 9 26.18 25.70 +.17 -1.1 Cutera Q CUTR 35 56.05 30.70 99 34.10 1013 35.35 32.95 -.50 -24.8 Cyanotch h Q CYAN 5.78 3.45 4 3.75 19 3.86 3.50 +.07 -4.1 CybrOpt Q CYBE 20.70 11.35 136 19.90 459 19.95 18.10 +.75 +32.7sCyberArk Q CYBR 84 73.29 39.34 618 72.73 2860 73.29 69.06 +1.58 +75.7 Cyclacel pf Q CYCCP .60 9.6 8.75 5.11 0 6.25 0 6.25 6.25 -.07 -15.5 Cyclacel rs Q CYCC .15p 2.27 1.28 21 1.45 78 1.64 1.45 -.13 -16.7 CymaBay Q CBAY 15.59 5.91 305 12.25 1877 12.64 11.77 +.16 +33.2 CynergT n A CTEK 5.45 2.70 12 3.64 117 3.87 3.26 +.03 -10.1 CypressEn N CELP .84 10.6 14 8.50 5.50 18 7.91 139 8.40 7.50 +.09 +31.8 CypSemi Q CY .44 2.7 27 18.87 12.50 5795 16.02 29184 16.92 15.60 -.69 +5.1 Cyren Ltd Q CYRN 3.15 1.46 13 2.85 132 3.00 2.74 -.20 +14.0sCyrusOne Q CONE 1.84 2.8 66.48 43.49 707 66.53 3417 66.72 64.36 +1.63 +11.8tCytRx rs Q CYTR 3.80 1.05 56 1.10 733 1.15 1.05 -.02 -34.9 Cytokinetic Q CYTK 15.95 6.21 259 7.20 1116 7.30 6.80 +.20 -11.7 CytomX n Q CTMX 35.00 13.51 157 22.49 1427 24.38 22.00 -1.85 +6.5tCytoriTh rs Q CYTX 8.70 .32 256 .33 2162 .45 .32 -.06 -89.0 Cytosorbnt Q CTSO 13.40 4.55 130 11.55 1094 11.93 10.85 +77.7D -:DBV Tech Q DBVT 50.57 16.65 186 18.80 980 19.43 17.65 +.43 -23.6 DCP Mid N DCP 3.12 7.2 61 46.67 29.95 557 43.41 2379 45.47 42.26 -1.84 +19.5sDCT IndlTr N DCT 1.44 2.1 33 68.37 52.58 604 68.69 4338 68.78 65.12 +2.96 +16.9 DDR Corp rs N DDR 9 33.79 12.50 2035 14.40 5971 14.41 13.29 +.84 DDR pfJ N DDRpJ 1.63 6.5 25.55 21.38 0 24.95 15 24.99 24.91 +.15 -.7 DDR pfK N DDRpK 1.56 6.3 25.98 21.04 1 24.73 10 24.73 24.27 +.43 -3.7 DDR Cp pfA N DDRpA 26.89 22.40 5 25.64 24 25.81 25.32 +.18 -2.6 DFB Hlt n Q DFBH 9.80 9.60 9.76 90 9.76 9.75 +.04 +.6 DGSE A DGSE 1.45 .63 19 .72 311 .75 .64 +.02 -22.9 DHI Grp N DHX 6 3.25 1.25 56 2.10 840 2.10 1.95 +10.5 DHT Hldgs N DHT .20e 4.8 32 4.99 3.27 2875 4.17 6696 4.38 4.10 -.16 +16.2 DLH Hldgs Q DLHC 54 6.83 5.00 11 5.36 27 5.50 5.01 +.01 -13.0 DMC Globl Q BOOM .08 .2 51.05 12.55 50 41.75 340 43.70 40.15 -1.65 +66.7 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 1 34.30 17 34.50 33.65 -.29 +1.8 DNP Selct N DNP .78 7.0 11.57 9.71 209 11.09 1235 11.11 10.99 +.05 +2.7 DR Horton N DHI .50 1.1 17 53.32 34.95 2899 44.38 15662 44.93 43.17 -.54 -13.1tDrdgold N DRD .03e 1.4 4.11 2.02 42 2.14 389 2.49 2.02 -.23 -34.4 DSP Gp Q DSPG 13.95 11.30 37 12.15 212 12.25 11.88 -.05 -2.8sDSW Inc N DSW 1.00 3.8 27 29.27 15.14 3968 26.49 11934 29.27 25.56 -1.19 +23.7 DTE N DTE 3.53 3.1 20 116.74 94.25 785 113.62 4699 114.12 110.02 +3.28 +3.8 DTEEn 62 N DTQ 1.31 5.4 25.49 23.59 5 24.39 29 24.88 24.24 +.03 -2.8 DTE En76 n N DTJ 1.34 5.5 26.04 23.99 9 24.50 77 24.94 24.46 +.39 -3.8 DTE En27 n N DTW 1.31 5.4 25.75 23.34 26 24.43 91 24.72 24.33 -.13 -4.9 DTE F76 n N DTY 1.50 5.7 27.90 25.37 7 26.40 37 26.50 26.20 +.09 -1.4 DTE En un N DTV 58.42 48.68 2 53.74 319 53.87 52.85 +.64 -.4 DTF TxF N DTF .84 6.4 14.67 13.01 3 13.15 56 13.18 13.10 +.04 -6.4 DXC Tch n N DXC .76f .9 93.28 71.36 1819 87.37 10171 88.14 84.29 +1.27 +6.4 DXP Ent Q DXPE 47 49.50 24.86 44 46.40 445 47.55 44.60 -.17 +56.9 DailyJourn Q DJCO 250.95 201.95 1 230.85 3 233.88 229.70 -1.84 +.3 Daktronics Q DAKT .28 3.2 38 10.86 7.85 1667 8.84 2853 8.95 8.35 +.31 -3.2 DanaInc N DAN .24 1.2 16 35.27 18.08 1692 20.00 6693 20.01 19.07 +.06 -37.5 Danaher N DHR .64 .6 26 106.08 79.84 2824 100.71 13374 101.18 99.05 +.38 +8.5 Danaos N DAC 2 2.50 1.05 37 1.55 403 1.67 1.45 -.15 +6.9 DaqoNEn N DQ 4 72.50 23.67 463 35.13 1569 39.35 34.40 -3.57 -40.9sDarden N DRI 3.00f 2.6 24 113.54 76.27 773 113.85 4599 114.06 108.45 +4.38 +18.6 DareBio rs Q DARE 3.60 .74 1083 1.08 1729 1.14 .95 -.04 -50.1tDarioHlth Q DRIO 3.64 1.02 17 1.04 163 1.33 1.01 -.18 -35.1 DarioHl wt Q DRIOW .65 .12 .30 +33.2 DarlingIng N DAR 26 20.96 15.56 690 19.94 3730 20.24 19.21 -.13 +10.0 DasanZ rs Q DZSI 11.75 6.04 37 10.07 113 10.39 9.68 +.32 +8.7 Daseke n Q DSKE 14.52 8.04 161 8.78 877 9.06 8.58 -.23 -38.6 Data IO Q DAIO 16 16.49 4.88 28 5.36 252 5.44 5.17 +.14 -55.5 Datawatch Q DWCH 14.20 7.70 22 12.35 444 13.75 12.20 -1.00 +30.0 DaveBuster Q PLAY 19 62.27 37.85 1270 54.85 3751 55.25 50.28 +3.95 -.6tDavidsT g n Q DTEA 5.70 2.25 7 2.80 125 2.85 2.25 +.50 -28.1 DavSelFn n Q DFNL 25.62 21.15 6 24.76 110 24.80 24.43 +.15 +3.4 DavSelEq n Q DUSA 25.60 20.76 13 25.18 73 25.59 24.82 -.03 +7.6 DavSelW n Q DWLD 28.88 22.64 27 26.00 127 26.59 25.41 -.54 -.9 DaVita Inc N DVA 18 80.71 52.51 1439 72.49 6166 73.69 70.54 +.70 +.3 DawsonGeo Q DWSN .05p 8.40 3.62 53 5.82 669 6.10 5.50 +23.0 Daxor A DXR .15 3.5 21.66 3.40 57 4.30 118 5.37 4.30 -1.03 -6.0tDeanFoods N DF .36 4.4 10 12.34 8.03 3824 8.20 7484 8.93 7.69 -.32 -29.1 Deciphera n Q DCPH 45.61 15.15 108 34.96 430 36.40 33.20 -.63 +54.2 DeckrsOut N DECK 122.98 61.37 441 119.54 2410 122.39 116.23 -1.87 +49.0 Deere N DE 2.76f 2.0 28 175.26 112.87 8809 140.59 19401 142.39 132.32 +3.54 -10.2 DelFriscos Q DFRG 18.85 7.90 142 9.90 1383 10.30 9.45 +.50 -35.1 DelTaco Q TACO 11 15.99 10.00 292 13.17 904 13.22 12.40 +.54 +8.7 DE EnhGlb N DEX .90 8.0 12.70 11.13 70 11.21 262 11.51 11.19 -.14 -7.6 DelaCO A VCF .72 5.0 16.30 14.00 2 14.33 13 15.00 14.32 -.03 -7.7 DelaDvInc N DDF .62 5.0 12.69 10.18 54 12.46 188 12.65 12.36 -.07 +16.1 DelaNatl A VFL .72 5.7 13.94 12.25 1 12.58 7 12.74 12.57 -.07 -5.1 DelaMN2 A VMM .63 5.1 14.81 12.25 59 12.36 106 12.83 12.36 -.33 -8.2 DelekLogis N DKL 3.08f 9.6 15 34.00 26.50 43 32.20 523 32.42 30.10 +2.15 +1.6 Delek N DK 1.00 2.0 36 61.57 20.65 1140 49.43 8557 52.44 47.93 -2.52 +41.5 DellTch n N DVMT 96.15 64.90 836 95.01 5380 96.03 93.72 +.48 +16.9tDelmarPh n Q DMPI 2.29 .33 144 .50 960 .53 .33 -.01 -53.8tDelphiTc n N DLPH .68 1.7 23 60.39 38.96 1213 39.43 5081 41.12 38.96 -1.48 -24.9 DeltaAir N DAL 1.40f 2.5 12 60.50 44.59 3266 55.65 20438 55.99 53.76 +.94 -.6 DeltaAprl A DLA 22.50 16.30 12 18.25 110 18.31 16.67 +.64 -9.7tDeltaTch h Q DELT 4.70 .68 35 .77 351 .87 .68 -.06 -27.4 Dltsh SPX n N DMRL 59.02 49.16 3 56.72 12 56.74 55.81 +.53 +4.5 Dlt SP400 n N DMRM 56.45 50.42 1 55.93 4 55.93 55.01 +.44 +3.5sDlt SP600 n N DMRS 62.05 47.73 1 60.06 5 62.05 58.90 +.58 +10.6tDltshInt n N DMRI 56.65 49.73 0 49.91 6 50.74 49.63 -.57 -5.8 Deluxe N DLX 1.20 2.0 11 78.87 57.06 391 58.54 1386 59.06 57.28 +.65 -23.8 DenaliTh n Q DNLI 25.79 12.32 335 15.74 1465 16.40 14.77 +.66 +.6 DenburyR N DNR 5.56 .92 7257 4.50 43261 4.75 4.23 +.02 +103.6 DenisnM g A DNN .64 .38 121 .48 1914 .50 .47 -.01 -12.2 Dennys Q DENN 27 17.75 11.31 124 14.84 884 14.90 14.48 +.11 +12.1tDentsply Q XRAY .35 .9 68.98 37.70 1871 38.67 15437 39.87 37.70 -.35 -41.3 Dermira Q DERM 31.42 6.98 269 9.61 1297 9.95 9.30 -.36 -65.4 DescSys Q DSGX 97 34.90 24.85 246 33.05 696 34.50 32.75 -.55 +16.4tDespg.cm n N DESP 36.56 17.78 2666 17.03 5538 21.06 16.42 -2.30 -38.0 DestMatrn Q DEST .80 17.4 6.84 1.02 53 4.59 458 4.68 4.20 +.04 +54.5 Dest XL Q DXLG 2.70 1.45 77 2.15 153 2.20 2.08 +.05 -2.3 Deswell Q DSWL .28 8.2 3.64 2.32 11 3.43 30 3.48 3.40 +.02 +26.1tDetermine Q DTRM 2.43 .84 152 .83 1446 1.20 .79 -.36 -53.9 DeutschBk N DB .83e 20.23 10.36 3637 11.20 29014 11.55 11.05 -.62 -41.1 DBDogs22 N DOD 30.43 19.31 4 23.51 18 23.60 23.02 +.17 -7.9sDBWMTR N WMW 32.56 26.75 2 32.60 3 32.60 31.89 +.58 +8.6 DeutBCT2 pf N DXB 1.64 6.3 26.51 24.12 87 25.85 324 25.87 25.43 +.29 +1.5 DeutBCT5 pf N DKT 2.01 7.8 27.18 25.05 138 25.63 578 25.67 25.53 +.08 -1.9 DBCmdDL N DYY 4.09 2.08 2.67 5 2.85 2.67 -.11 -29.7 DB AgriDL N DAG 3.18 2.15 0 2.35 23 2.49 2.24 -.05 -17.8sDBGoldSh N DGZ 15.62 13.01 0 15.35 22 15.62 15.14 +.16 +12.8tDBGoldDL N DGP 29.42 19.71 8 20.03 67 20.70 19.71 -1.03 -19.8sDBGoldDS N DZZ 6.76 4.88 9 6.65 143 6.76 6.46 +.29 +24.1 DBGlbHY23 N FIEG 184.00 117.10 165.00 0 165.00 165.00 -5.00 -3.5 Deut Multi N KMM .51 5.7 8.99 8.61 21 8.94 79 8.98 8.92 +.03 +1.0 Deut StInc N KST .66a 5.3 12.66 12.11 6 12.46 10 12.55 12.46 +.03 +.2tDBXEmMkt N DBEM .36e 1.6 26.32 22.37 7 22.77 101 23.13 22.37 -.52 -5.5 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 521 31.68 3650 31.91 31.27 -.20 -.3 DBXGerEq N DBGR .35e 1.3 29.78 25.97 2 26.79 20 27.07 26.56 -.39 -5.8 Deu HYBd n N HYLB 51.36 48.68 111 49.61 866 49.64 49.44 +.07 -1.6 DeutBarI n N IFIX 50.76 49.59 50.12 0 +.1 DeuBrcIn n N IGVT 50.12 48.32 49.13 1 49.13 49.01 +.04 +.6 DbXR1KECo N DEUS 33.87 28.87 8 33.52 103 33.55 32.95 +.30 +4.5tDeutEmCo N DEMG 30.95 24.78 24.99 1 25.13 24.78 -1.18 -13.3 DBXJapnEq N DBJP .91e 2.2 46.61 37.94 362 41.14 799 41.55 40.59 -.30 -6.7tDbXDvxEU N DEEF 31.76 27.82 13 28.42 65 30.68 27.82 -.01 -5.3tDeut 300Ch N ASHX .74p 24.14 17.04 2 17.07 6 17.84 16.99 -.86 -22.7 Deut Austrl n N DBAU DbxAllWHiD N HDAW .27e 27.42 24.49 1 24.78 5 25.01 24.53 -.24 -7.4tDbxEafeHiD N HDEF .43e 1.1 25.41 22.76 27 23.18 1748 23.31 22.76 -.27 -6.2 DbxNikk400 N JPN 31.67 26.55 11 27.94 30 28.03 27.54 -.12 -4.7 DeuMunInf N RVNU .71 2.7 27.23 25.99 6 26.47 27 26.47 26.23 +.11 -2.6 DBX EMBd N EMIH .99e 4.1 25.69 23.85 1 24.09 4 24.32 23.96 -.23 -4.0 DBX IGBd N IGIH .77 3.2 24.99 20.99 2 23.85 5 23.89 23.77 +.15 -2.3 DBXHYCpB N HYIH 1.20 5.2 23.64 22.42 1 22.92 8 23.18 22.85 -.06 -.4tDBXChiSC N ASHS 37.50 25.39 5 26.10 54 26.85 25.39 -.49 -25.1tDBXHrvChi N CN .30e .9 42.41 31.00 7 32.11 42 33.15 31.00 -.99 -14.0tDBXSKorH N DBKO .03p 32.94 27.57 1 27.65 32 28.10 27.57 -.50 -11.9 DBXAWxUS N DBAW 1.33e 3.2 29.07 25.97 12 27.35 67 27.61 27.00 -.29 -1.6 DBXAsiaPH N DBAP .74e 2.7 31.53 26.99 27.90 5 28.83 27.23 -.64 -1.8 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 235 28.43 1527 28.73 28.11 -.29 tDBXHvChiA N ASHR 34.89 23.67 2876 24.46 10053 25.08 23.67 -.54 -21.2 DevonE N DVN .32f .8 26 46.54 29.79 4513 40.60 29751 43.03 40.07 -2.24 -1.9sDexCom Q DXCM 129.09 42.62 637 130.96 3947 131.10 122.00 +7.61 +128.2 Diageo N DEO 3.20e 2.2 151.30 129.90 199 142.28 1712 144.05 139.73 -.32 -2.6tDiamHill Q DHIL 7.00e 13 219.90 183.09 7 188.89 32 189.01 183.09 +4.35 -8.6 DiamOffsh N DO .50 3.1 26 21.92 10.19 3890 16.15 10234 18.33 15.83 -2.25 -13.1 DiamRk N DRH .50 4.2 16 12.99 9.87 1309 11.86 7514 11.89 11.47 +.28 +5.0 DiambkEn Q FANG .50 .4 23 138.25 85.73 2165 120.18 19832 135.17 115.28 -14.49 -4.8tDianaCnt rs Q DCIX 79.38 1.30 266 1.36 1621 1.53 1.30 -.17 -66.5 DianaShip N DSX 5.16 3.07 95 4.09 1020 4.28 3.98 -.11 +.5 DianaS pfB N DSXpB 2.22 9.0 25.80 21.30 25 24.69 44 24.75 24.39 +.29 -.5 DianaSh20 N DSXN 2.13 8.4 26.18 22.76 3 25.34 24 25.49 25.11 -.01 -1.3sDicernaPh Q DRNA 16.32 2.69 235 14.92 2149 16.32 14.10 +.32 +65.2 DicksSptg N DKS .90 2.4 13 38.99 23.88 2141 37.16 11270 37.23 34.41 +2.61 +29.3 Diebold N DBD .40 9.5 5 23.50 3.55 4390 4.21 34790 5.25 3.75 +.26 -74.3 DifferBr rs Q DFBG 6.89 .70 37 4.49 306 4.63 4.05 +.29 +372.6 DiffusP hn Q DFFN 2.97 .31 91 .40 635 .43 .34 +.05 -66.1 DigiIntl Q DGII 45 14.70 8.50 76 12.70 365 13.23 12.55 -.40 +33.0 Digimarc Q DMRC 39.95 22.85 44 28.65 202 30.71 28.45 -1.70 -20.7 Digirad Q DRAD .22 12.2 3.90 1.25 15 1.80 322 1.95 1.75 +.01 -30.1 DigitalAlly Q DGLY 3.50 1.70 38 2.65 106 2.65 2.45 +.20 DigitalRlt N DLR 4.04 3.3 59 127.23 96.56 874 124.03 4035 124.11 120.64 +3.07 +8.9 DigitlR pfG N DLRpG 1.47 5.8 25.78 24.27 3 25.22 49 25.25 25.06 +.14 -1.1 DigtlR pfH N DLRpH 1.84 7.1 27.26 25.74 7 25.97 86 26.13 25.85 +.10 -2.6 DigitRlt pfJ N DLRpJ 25.30 22.13 4 24.33 47 24.36 24.10 +.22 -3.1 DigitalR pfI N DLRpI 1.59 6.1 27.75 25.48 3 26.09 23 26.26 26.05 -.07 -5.2 DigitlTurb Q APPS 2.59 1.08 374 1.44 3261 1.55 1.41 -.11 -19.6 Dillards N DDS .40 .5 8 98.75 49.91 1058 74.57 8150 94.03 69.88 -11.26 +24.2 Dillard38 N DDT 1.88 6.7 29.08 25.13 11 27.90 61 27.95 27.60 +.32 +7.9 DimeCBc Q DCOM .56 3.0 18 22.65 17.10 735 18.40 1796 18.60 17.70 +.40 -12.2 DineEquity N DIN 2.52m 3.1 6 82.62 37.11 460 80.29 1453 81.66 74.18 +5.60 +58.3 Diodes Q DIOD 39 38.70 26.09 344 37.02 1272 38.12 36.70 -.73 +29.1 DiploPhm N DPLO 79 28.74 14.50 778 19.05 7973 19.78 18.68 +.05 -5.1tDir SilMBl n N SHNY 12.28 4.77 7 5.02 91 5.93 4.77 -.94 -47.3 DirBrCm n N COM 26.10 23.31 2 24.75 6 24.93 24.60 -.25 +.8tDirChInt n N CWEB 69.08 30.30 420 33.47 1140 38.35 30.30 -5.37 -34.5tDirx Euro n N EUXL 33.40 18.74 0 19.48 10 20.57 18.74 -1.06 -25.8 DirxAero n N DFEN 58.00 30.50 58 53.38 203 53.60 49.49 +2.00 +20.0 DrxTrnBl n N TPOR 43.11 23.47 9 37.57 36 37.65 35.08 +1.41 +8.9 DxEmMkt n N EMBU 26.61 19.37 20.47 0 20.47 20.47 -.62 -20.8 DirxUtil n N UTSL 34.73 19.59 17 29.27 37 29.46 26.84 +2.25 +6.2 DirxInds n N DUSL 44.53 25.95 4 34.83 24 34.95 32.01 +1.37 -5.2 DirxMex n N MEXX 33.27 13.05 8 19.30 56 20.43 18.36 +.05 -6.3 DrxRBkBr rs N WDRW 56.13 19.69 0 21.65 2 22.85 21.52 -.73 -29.3 DxRsaBr rs N RUSS 32.72 14.43 144 22.27 689 23.51 21.12 -.87 -3.2 DxSOXBr rs N SOXS 29.38 8.83 3432 10.97 14956 11.45 9.92 +.73 -33.5tDxGBull rs N NUGT 44.03 12.59 23294 13.66 81012 18.43 12.59 -5.21 -56.9tDrGMBll rs N JNUG .09e 1.2 25.76 7.22 29775 7.82 99388 10.73 7.22 -3.19 -56.0 DirSPX Br N SPDN 33.99 28.29 1 28.36 15 28.87 28.36 -.23 -7.4sDxGlMBr rs N JDST 88.73 40.90 1103 81.98 4419 88.73 63.03 +20.72 +59.8 DirSPBear s N SPXS 41.27 22.65 2518 22.90 15254 24.09 22.78 -.45 -23.6 Dir7-10TBr N TYNS 29.52 27.74 28.82 0 28.88 28.82 -.21 +2.0 DrxDlySpxB N LLSP .10p 40.65 31.99 0 39.12 13 39.12 38.37 +.38 +8.7sDxChiABear N CHAD 38.85 27.67 27 37.58 86 38.85 36.63 +.82 +20.7 DrxNGBear rs N GASX 47.19 14.90 7 20.46 144 21.86 18.28 +2.24 -12.8 DxSPOGBr rs N DRIP 28.73 4.97 2939 7.24 19291 7.75 6.34 +.87 -39.0 DrxRBkBull N DPST 95.94 43.51 8 83.52 99 83.87 78.12 +4.06 +14.8sDirDGlBr rs N DUST 43.18 19.01 4072 39.29 19959 43.18 31.26 +8.78 +65.8 DxSPXBll s N SPUU 57.21 40.77 2 55.74 41 55.75 53.89 +.49 +12.4tDxEuFnBl N EUFL 65.95 32.62 2 33.33 4 34.31 32.62 -1.04 -29.8 DirSCBll s N SMLL .27e .4 61.72 39.39 0 60.31 2 60.31 59.51 +.06 +17.8 DxHiYldBr N HYDD 20.15 10.08 0 18.56 10 18.82 18.56 -.01 -1.2 DrNsd100 rs N QQQE 47.46 39.20 30 46.30 91 46.76 45.91 -.25 +7.2sDrxDlySCB N LLSC .10p 42.20 31.24 42.07 5 42.20 41.40 +.29 +18.4 DrxiBillion N IBLN .21e .6 35.52 29.67 32.96 +2.2tDxRusBll s N RUSL 73.38 31.59 362 33.36 1896 35.38 31.59 +.83 -33.9tDiEurBll3x N EURL .14e .5 47.12 29.13 17 30.77 214 31.89 29.13 -.99 -19.2tDrxEMBll rs N EDC 168.70 76.05 473 82.10 1529 86.58 76.05 -6.30 -34.7 Dir MLPHi N ZMLP 1.60m 9.8 17.94 13.61 2 16.36 56 16.47 15.96 -.10 +2.3 DxLatBll s N LBJ 49.13 17.74 11 20.51 90 22.78 19.87 -1.25 -36.5 DirTotBBr N SAGG 32.31 30.87 31.81 2 31.87 31.81 +.02 +2.2 DxBrzBull s N BRZU 65.25 15.82 2597 19.03 12520 21.80 18.32 -1.08 -52.8 DxBiotBll rs N LABU 116.54 55.17 606 89.02 4514 94.15 85.15 -3.17 +14.3 DxIndiBll rs N INDL 120.64 67.97 51 87.05 247 87.10 78.88 +.11 -14.7 DxNGBll rs N GASL 31.99 14.60 80 19.44 531 22.09 18.02 -2.65 -23.4 DrDevMBr N DPK 15.33 10.08 13 13.41 43 14.08 13.24 +.24 +8.8 DxSPOGBl s N GUSH 47.55 15.04 1073 31.03 7367 36.40 28.83 -5.22 +2.2tDxREBear N DRV 15.62 8.90 67 8.66 261 9.58 8.66 -.84 -17.3 Dir20yrTBr N TYBS 21.58 19.69 20.71 2 20.71 20.66 -.13 +4.0 DrxJpBull N JPNL 96.48 56.81 2 63.94 52 64.32 61.25 -.76 -17.1tDrxSKBull N KORU 72.86 31.81 23 34.49 119 34.70 31.81 -.36 -44.7 DxSCBear rs N TZA 18.57 8.31 8311 8.52 49069 9.00 8.48 -.13 -30.6 DxFnBr rs N FAZ 17.36 9.40 996 9.51 7448 10.05 9.46 -.30 -18.6 DrxHmbBull N NAIL 110.62 41.70 9 51.04 157 53.02 48.37 -2.71 -44.7 Dx30TBear N TMV 22.45 17.07 387 19.19 2292 19.64 19.01 -.16 +8.8 DxFnBull s N FAS 82.80 47.17 735 72.74 4781 72.95 68.80 +2.16 +6.4 DrxTcBr rs N TECS 51.40 23.64 31.35 DrxACInsi N KNOW .48e 1.1 43.81 38.11 12 42.71 60 42.78 41.98 +.44 +2.9 DxMCBr rs N MIDZ 19.74 10.55 2 10.74 46 11.21 10.68 -.25 -20.2tDrx300Chin N CHAU 37.53 16.80 304 17.91 1208 18.88 16.80 -.89 -39.7 DxHcrBll s N CURE 63.45 38.85 92 58.39 400 58.86 55.13 +2.65 +25.3 DxTcBull s N TECL 161.70 78.86 134 153.68 766 157.17 147.33 +.52 +37.0sDxRetlBll s N RETL 50.62 21.33 31 48.34 241 50.62 45.95 +.27 +34.1 DxSOXBll s N SOXL .12e .1 209.00 85.35 846 142.06 3226 157.36 135.80 -10.49 +3.0 Dir30TrBul s N TMF 23.46 16.93 338 19.12 2618 19.30 18.68 +.15 -13.5 Dir10TrBear N TYO 16.00 13.12 18 14.84 43 14.93 14.73 -.01 +5.5 Dx10yTBull N TYD 47.36 38.20 1 40.85 8 40.90 40.50 +.23 -6.9 DxMCBull s N MIDU 53.91 33.43 18 52.47 117 52.59 49.39 +1.04 +13.0 DrxREBull s N DRN 24.73 14.68 103 23.95 268 23.96 21.76 +2.05 +4.9tDirxChiBull N YINN .38e 1.7 53.89 19.96 2869 22.27 11214 24.20 19.96 -2.29 -34.5tDirxDMBull N DZK 100.54 65.00 1 68.57 12 69.85 65.00 -1.47 -16.8 DrxSCBull s N TNA .41e .5 92.67 48.17 2484 89.23 14192 89.67 84.29 +1.13 +27.0 DrxSPBull s N SPXL 54.49 33.86 3371 51.00 16340 51.30 48.48 +.90 +15.0 DirxEnBull N ERX 44.29 21.37 1548 32.69 9550 36.78 31.48 -3.83 -6.4 Discover N DFS 1.60f 2.1 14 81.93 57.50 1634 77.92 10386 78.01 74.18 +3.40 +1.3 DiscIncA Q DISCA 14 28.78 15.99 3074 26.95 16626 27.01 25.67 +.96 +20.4 DiscIncC Q DISCK 13 26.64 14.99 1030 24.92 6992 25.01 23.94 +.75 +17.7 DishNetw h Q DISH 12 59.90 28.80 2874 35.13 13394 35.80 33.88 -.04 -26.4 Disney N DIS 1.68 1.5 16 117.90 96.20 4764 112.48 28258 113.33 111.47 -.20 +4.6 Diversicre Q DVCR .22 3.2 18 12.25 5.98 25 6.80 27 6.91 6.23 -.06 -32.1 DivrsRst h Q SAUC 1 2.37 .85 71 1.07 415 1.08 .98 +.04 -33.1 Div&Inco N DNI 1.63 13.2 14.25 12.08 43 12.33 225 12.33 12.16 +.06 -8.2tDixieGrp Q DXYN 4.50 1.60 183 1.50 339 1.95 1.45 -.41 -61.0 DrReddy N RDY .29e .9 39.96 28.13 255 33.83 1166 33.93 32.07 +1.59 -9.9 DocuSign n Q DOCU 66.80 37.00 611 58.68 3561 59.40 55.30 +.48 +47.7 DocuSec rs A DSS 3.16 .56 25 1.25 236 1.61 1.25 -.24 -30.6 DgssInt A n Q DOGZ 6.40 2.50 9 2.99 55 3.36 2.70 +.08 -49.3 DolbyLab N DLB .64 .9 72 74.29 48.00 223 69.02 1849 69.61 65.75 +3.14 +11.3sDollarGen N DG 1.16f 1.1 18 106.00 70.30 1559 106.38 9597 106.61 102.31 +4.05 +14.4 DollarTree Q DLTR 14 116.65 73.20 1821 95.61 14200 96.09 92.20 +3.18 -10.9 DolphEnt hn Q DLPN 5.77 2.47 28 2.95 91 2.95 2.49 +.02 -18.1 DomMidst N DM 1.34f 8.4 11 34.85 12.55 659 15.95 4121 16.25 15.50 -47.6 DomEngy N D 3.34 4.7 15 85.30 61.53 2851 71.75 21735 72.04 69.50 +1.06 -11.5 DomRes un N DCUD 53.58 42.50 9 47.39 1093 47.47 46.26 +.51 -8.3 DomRs76 n N DRUA 25.88 23.04 27 24.57 199 24.58 24.12 +.38 -3.9 Dominos N DPZ 2.20f .8 45 295.24 166.74 330 285.04 2900 293.11 281.16 -6.27 +50.8 Domo B n Q DOMO 28.86 15.79 205 18.00 1281 18.71 17.21 +.08 -34.1 Domtar g N UFS 1.74 3.4 18 52.58 38.19 510 50.53 2290 50.90 49.43 +.86 +2.0 Donaldson N DCI .76f 1.6 26 52.20 42.59 271 48.54 1442 48.63 46.69 +1.28 -.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 55

DonegalA Q DGICA .57 4.0 25 18.25 13.28 13 14.33 83 14.50 14.10 +.15 -17.2tDonegalB Q DGICB .50 3.5 28 15.91 12.72 5 14.40 11 14.56 12.71 +.20 -5.4 DonlleyRR rs N RRD .12m 2.4 6 10.68 4.48 650 5.02 4749 5.09 4.66 +.07 -46.0 DonnlyFn n N DFIN 22.50 15.22 203 19.31 975 19.79 18.50 +.77 -.9 DorchMin Q DMLP 1.63e 9.0 15 20.93 13.90 45 18.15 285 19.00 18.05 -.70 +19.4 DorianLPG N LPG 8.80 6.37 94 7.50 773 7.81 7.17 -.25 -8.8sDorman Q DORM 25 78.67 56.36 95 78.42 495 78.74 75.19 +2.15 +28.3 DoubIncSol N DSL 1.80a 8.9 21.56 19.56 348 20.12 1783 20.41 20.02 -.17 -.3 DblLOppCr N DBL 2.00a 9.6 24.75 20.48 40 20.76 226 21.07 20.67 +.14 -6.4 DougDyn N PLOW 1.06f 2.4 26 49.50 32.70 60 43.40 444 43.95 42.60 +.10 +14.8 DEmmett N DEI 1.00 2.5 25 41.59 34.72 1259 39.26 6191 39.41 38.62 +.43 -4.4 DovaPh n Q DOVA 37.00 18.57 171 23.44 1047 24.13 21.54 +1.95 -18.6 Dover N DOV 1.88 2.2 17 109.06 71.71 1286 83.95 6445 84.26 80.65 +2.40 -16.9 DoverDG N DDE 3.49 .92 54 3.25 844 3.33 3.11 -.08 +218.6 DoverMot N DVD .08f 3.7 10 2.35 1.80 3 2.15 32 2.20 2.10 +10.3 DowDuPnt N DWDP 1.52 2.2 22 77.08 61.27 6483 67.79 35897 68.08 65.70 +.05 -4.8 DragVic n Q LYL 14.99 2.03 1 2.40 64 2.82 2.10 +.12 -45.0 DrprOkw n Q DOTA 10.10 9.71 25 10.09 25 10.09 9.97 -.01 +3.2 DrprOk wt Q DOTAW .90 .41 .90 +34.3tDry Gl24 n N DCF .22f 2.4 10.05 8.98 17 9.08 146 9.10 8.98 +.06 -3.4 DryHYSt N DHF .35 11.1 3.57 3.08 86 3.13 646 3.16 3.13 -.02 -6.3 DrMuBdInf N DMB .75 5.9 13.53 12.10 11 12.70 123 12.84 12.67 -.01 -2.3 DryfMu A DMF .54 6.7 10.00 7.93 3 8.08 68 8.09 8.06 +.02 -9.1 DryStrt N LEO .52 6.7 9.00 7.53 113 7.68 606 7.74 7.66 -.04 -11.1 DrySM N DSM .50 6.6 8.71 7.42 85 7.54 595 7.61 7.53 -.07 -11.8 Dril-Quip N DRQ 58.95 35.85 395 49.75 1650 51.55 48.30 -1.85 +4.3 DriveShack N DS .48 8.2 15 8.06 2.41 334 5.86 1319 6.13 5.49 -.16 +6.0 DriveS pfB N DSpB 2.44 9.5 26.49 25.00 0 25.62 6 25.64 25.51 -.4 DriveS pfC N DSpC 2.01 8.1 26.08 23.52 2 24.75 5 25.05 24.68 -.25 -1.5 DriveS pfD N DSpD 2.09 8.3 25.84 24.40 0 25.15 1 25.25 25.15 -.03 -1.2tDropCar rs Q DCAR 13.52 .74 104 .79 3519 1.28 .72 -.18 -80.7 Dropbox n Q DBX 43.50 26.61 6561 27.51 37690 31.95 27.00 -3.54 -3.4 DryShips s Q DRYS .14e 1 6.90 1.84 321 4.36 3449 4.86 4.29 -.53 +23.5 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 0 85.47 2 87.00 85.05 -2.00 -7.5 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 0 103.00 3 103.00 102.17 +.69 -4.9sDucomun N DCO 25 40.68 25.06 22 39.38 202 40.68 38.90 +.11 +38.4 Df&PGblUt N DPG 1.40 9.1 16.75 13.50 32 15.38 268 15.38 15.14 +.02 -.9 DufPUC N DUC .60 7.1 9.31 8.40 11 8.50 126 8.52 8.45 +.07 -4.0 DukeEngy N DUK 3.71f 4.5 18 91.78 71.96 3090 82.28 16883 82.72 80.52 +2.32 -2.2 DukeEn 73 N DUKH 1.28 5.1 26.31 23.71 25 25.22 89 25.34 25.02 +.18 -.5 DukeRlty N DRE .80 2.8 23 30.14 24.30 4397 28.94 18601 29.00 28.34 +.11 +6.4sDuluthH n Q DLTH 42 27.71 15.13 286 28.33 1175 28.41 24.93 +2.85 +58.7 DunBrad N DNB 2.09 1.5 21 144.00 105.42 1069 141.97 6272 142.26 141.61 +.03 +19.9 Dunkin Q DNKN 1.39 1.9 30 73.49 50.89 466 72.30 2412 72.83 70.04 +.77 +12.1 DurectCp Q DRRX 2.55 .75 156 1.31 1496 1.42 1.27 -.09 +42.1tDycom N DY 18 123.99 67.15 648 77.21 12552 77.93 67.15 -12.50 -30.7 Dynagas N DLNG 1.00 11.4 14.67 7.51 67 8.75 363 9.03 8.68 -.28 -19.4 Dynags pfA N DLNGpA 2.25 8.8 26.97 25.09 4 25.60 24 25.73 25.52 -.06 -1.6 Dynasil Q DYSL 8 2.06 1.13 11 1.35 91 1.54 1.34 -.05 +14.4 Dynatronic Q DYNT 3.55 2.10 2 2.75 7 2.91 2.70 -.12 -4.8tDynavaxT Q DVAX 24.45 12.25 511 12.60 4349 13.45 12.25 -.70 -32.6 DynexCap N DX .72 11.2 15 7.41 6.02 235 6.43 1265 6.44 6.25 +.11 -8.3 Dynex pfA N DXpA 2.13 8.2 26.00 25.04 0 25.77 2 25.85 25.75 -.06 +1.1 Dynex pfB N DXpB 1.91 7.7 25.16 23.25 4 24.74 31 24.74 24.45 +.12 -.1E -:ETracBDC N BDCS 1.84e 8.8 22.24 18.72 9 20.80 40 20.83 20.63 +.05 +.2 ETrAlerNG N MLPG 1.86e 7.4 26.25 19.00 4 25.30 6 25.56 24.88 -.70 +5.1 E-TrAlerInf N MLPI 1.88e 7.4 26.53 20.31 70 25.30 416 25.53 24.60 -.17 +4.6tETBbgCmd N DJCI 17.00 13.42 2 15.38 14 15.45 13.42 -.19 -4.1 ETrAlerian N AMU 1.45e 7.9 19.18 14.59 13 18.41 148 18.42 17.89 -.18 +6.3 E-TrFood N FUD 19.41 15.98 0 16.29 0 16.30 16.29 -.45 -9.5 ETr2xBDC N BDCL 3.52e 21.8 18.58 13.13 34 16.15 277 16.23 15.97 +.11 -1.8 E-TrcCmci N UCI 16.37 12.85 7 14.70 53 14.89 14.40 -.17 -4.5tE-TrcGld N UBG 35.00 29.92 29.92 2 30.38 29.92 -1.08 -9.4 E-Trade Q ETFC 22 66.46 39.12 1101 61.19 7408 61.70 59.15 +.62 +23.4 eBay s Q EBAY 16 46.99 32.86 6880 34.01 52347 34.73 33.60 -.08 -9.9 eBay56 n Q EBAYL 1.50 5.7 27.35 25.00 26 26.24 125 26.35 26.02 +.22 -2.6 ECA MTrI N ECT .26e 13.5 5 2.55 1.45 48 1.95 208 1.95 1.90 +.01 -9.3 EDAP TMS Q EDAP 4.25 2.07 29 3.10 241 3.18 3.07 -.04 +8.0 EGBasMat N LGEM 10.05 seHealth Q EHTH 32.96 13.61 187 30.03 1944 32.96 25.40 +4.72 +72.9 ELF Inc n N ELF 26.00 9.30 815 11.67 6294 11.77 10.16 +1.49 -47.7 EMC Inc s Q EMCI .88 3.4 18 32.19 24.51 23 25.76 72 26.30 25.70 -.24 -10.2 EMCOR N EME .32 .4 23 85.08 62.15 203 77.94 1119 78.27 75.89 +1.18 -4.7 EMX Roy g A EMX 1.47 .67 76 1.13 556 1.20 1.02 -.05 +36.0 ENDRA n Q NDRA 5.88 1.55 302 2.70 554 2.94 2.01 +.38 -44.5 ENGlobal Q ENG 4 1.47 .73 2 1.02 162 1.12 1.00 +17.2 ENI N E 1.29e 3.6 40.15 30.13 99 36.21 900 36.85 35.42 -.23 +9.1 EOG Rescs N EOG .88f .8 131.60 81.99 4471 114.77 18006 123.57 114.05 -8.00 +6.4 EP Energy N EPE 3.54 1.27 1629 1.43 7821 1.71 1.37 -.26 -39.4 EPAM Sys N EPAM 69 137.73 77.96 310 134.99 2242 135.29 127.87 +4.72 +25.7 EPR Prop N EPR 3.84 5.5 18 72.32 51.87 299 70.30 1357 70.48 67.51 +2.70 +7.4 EPR pfC N EPRpC 1.44 5.1 28.96 23.38 0 28.46 79 28.47 27.61 +.51 +5.7 EPR pfE N EPRpE 2.25 6.3 37.19 33.48 6 35.87 7 35.97 35.61 +.59 -2.7 EPR Pr pfG N EPRpG 1.44 6.1 25.23 21.60 13 23.63 35 23.64 23.28 +.26 -5.6 EQT Corp N EQT .12 .2 66.03 43.70 3407 49.53 16800 50.73 48.70 -.28 -13.0 EQT GP n N EQGP 1.03e 4.6 11 30.74 21.05 217 22.40 1076 23.45 21.82 -.78 -16.7 EQT Mid N EQM 4.36f 8.0 11 77.97 48.91 908 54.68 3651 56.67 53.52 -1.54 -25.2 ESSA Bcp Q ESSA .36 2.3 24 16.80 14.16 6 15.98 48 16.05 15.61 -.06 +2.0 ETF SITRis N RISE 25.18 22.59 24.71 37 24.76 24.61 -.11 +4.0tETF JrSil N SILJ 13.81 8.64 68 8.97 400 9.76 8.64 -.76 -21.0 ETF Cyber N HACK 39.67 28.50 227 38.14 1343 38.25 37.12 +.11 +20.5 ETF MobP N IPAY 41.68 31.02 210 40.74 606 40.79 39.92 +.21 +16.8tETF M AlH N MJ 39.72 25.10 211 27.23 1336 27.28 25.10 +.68 -6.9 ETF M Vid N GAMR 55.00 42.39 47 45.62 277 46.92 44.80 -1.49 -4.8 ETF Drone N IFLY 38.00 33.54 2 35.75 12 35.75 35.08 +.41 -4.3 ETF AIPw n N AIEQ 29.31 24.03 35 29.09 240 29.14 28.55 +.11 +12.4 ETF MgT ef N WSKY 35.50 31.34 32.31 -5.5 BlStIsrTc n N ITEQ 36.64 30.11 6 35.13 41 35.35 34.61 -.13 +11.1 ETF Clim N ETHO 37.32 30.23 36.68 6 37.01 36.46 -.07 +7.9sETFAlpAlt N ALFA 49.71 40.12 3 49.38 13 49.71 48.22 +.08 +15.3 ChngFnDvr N CHGX 20.37 18.02 20.04 2 20.04 19.90 +.33 +7.0tETF EmM n N EEMD 28.41 22.73 1 23.06 8 23.14 22.73 -.22 -11.8 ETF spx H n N SPDV 28.19 25.00 14 27.71 27 27.78 27.12 +.47 +6.0 ETF AptF n N FTVA 30.36 24.74 6 29.10 183 29.42 28.80 +.10 +7.2 ETF GOP n N MAGA 29.82 24.92 2 28.25 13 28.25 27.72 +.24 +1.2sNtDUSEq ef N MXDU 28.92 25.93 1 29.08 2 29.26 28.80 +.17 +2.4 ETF RvCp n N RVRS 16.80 14.84 4 16.72 53 16.72 16.42 +.18 +5.1 ETF BrVl n N BVAL 16.70 14.46 15 16.00 28 16.01 15.76 +.05 +.8 ETFDeepV N DVP .66e 1.9 37.26 27.75 4 35.51 57 35.86 34.57 +.28 +8.2tGlGoGld n N GOAU 14.13 10.52 14 10.75 156 11.95 10.41 -1.18 -17.3 ETF OCIO n N OCIO 27.81 25.44 26.61 4 26.68 26.42 -.29 -.6 ETF Seren N ICAN 29.52 25.44 0 29.34 4 29.40 28.97 +.30 +8.1 PremisCap N TCTL 31.57 27.97 0 30.82 11 30.82 30.46 +.22 +2.8 AptBehMo N BEMO 36.09 27.34 16 33.69 151 34.57 33.50 -.63 +11.1 EtfLonCanc Q CNCR 32.32 21.75 9 24.06 83 24.52 23.72 -.36 +1.2 EtfAlpSmC Q SMCP 27.51 23.22 26.95 5 27.32 26.95 -.05 +3.3 EtfUSGblJ N JETS 34.75 27.69 7 31.16 36 31.35 30.40 +.39 -4.3 EtfDiaHVal N DHVW .99e 2.9 33.91 30.05 4 33.79 13 33.79 33.20 +.19 +1.2 EtfValidea Q VALX 30.43 26.30 0 29.48 1 29.53 29.02 +.08 +1.7 EtfInfcMLP N AMZA 2.08 25.9 9.44 6.55 742 8.04 4141 8.12 7.83 -.08 -6.6 ETF BioPr n N BBP 46.80 37.33 3 43.38 9 43.78 42.67 -.47 +7.0 ETF ClinT n N BBC 36.25 25.88 30 32.42 58 33.00 31.89 -.46 +14.0 InfrCpPfd N PFFR 26.27 23.61 1 24.85 6 24.85 24.62 +.16 -.8 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.87 11 24.26 81 24.33 24.20 +.03 -3.8 Etf VirtEM N EMEM 28.57 22.20 2 22.29 4 22.43 22.25 -1.08 -14.9 IsectPsGr ef Q PMPT 28.26 25.08 27.47 +.9 ETF Virt n N CUMB 26.08 24.38 1 24.87 14 24.92 24.79 -.11 -2.4tETF PrMtl N GLTR 68.06 56.32 28 57.67 350 58.72 56.32 -1.44 -11.3 ETFS Com N BCI 25.95 18.58 16 23.42 137 23.55 22.97 -.16 -4.3 ETFS Comd N BCD 28.39 24.21 1 25.23 4 25.40 24.71 -.33 -2.0 ETFS EnCm N BEF 29.22 23.77 0 27.92 5 28.08 27.56 -.19 +10.0tETFSGold N SGOL 132.10 113.30 108 114.37 227 116.09 113.30 -2.60 -9.3tETF Pall N PALL 107.47 79.61 18 86.50 139 86.50 79.61 +.09 -14.8tETF Plat N PPLT 97.94 71.92 46 75.01 909 77.29 71.92 -3.74 -15.2 EVO Pay n Q EVOP 24.63 19.00 162 21.65 969 22.16 20.00 +1.06 +13.8 EXFO g Q EXFO 4.70 3.17 1 3.75 98 3.85 3.70 -.08 -13.8 eXp Wrld n Q EXPI 19.00 10.89 85 15.90 783 18.00 15.10 -1.16 +3.3 EagleBncp Q EGBN 14 69.80 46.20 122 54.10 588 54.79 53.35 +.20 -6.6 EagBcMT Q EBMT .36 1.9 16 21.95 17.35 1 18.75 7 19.30 18.75 -.21 -10.5 EagleBkS rs Q EGLE 6.14 4.18 163 5.28 1798 5.41 5.08 -.12 +17.9 EagleCGr A GRF .50e 2.3 8.59 7.16 3 7.98 10 7.98 7.80 +.04 +.5 EaglFnB n Q EFBI .96f 6.1 19.57 15.50 0 15.78 0 15.78 15.78 -.35 -2.4 EagleGrInc N EGIF 1.31 8.3 17.05 14.83 24 15.69 71 15.75 15.60 +.11 -5.4 EagleMat N EXP .40 .4 23 122.49 86.51 306 94.39 2357 97.67 94.28 -2.86 -16.7 EaglePhm Q EGRX 39 85.66 48.84 294 78.14 1142 81.50 73.86 -1.20 +46.3 EaglePtCr N ECC .80 4.4 21.60 17.28 97 18.29 475 18.46 18.21 -.12 -2.8 EagleP pfA N ECCA 1.94 7.6 26.36 24.96 15 25.42 30 25.75 25.30 +.13 -1.6 EaglPt pfB N ECCB 1.94 7.3 26.60 25.50 6 26.40 17 26.53 26.26 +.10 +.4 EagleP27 n N ECCY 26.75 24.80 1 25.69 7 25.77 25.65 +.04 +1.2tEarthstone N ESTE 62 12.16 7.45 111 8.11 1329 8.37 7.45 -.29 -23.7 EstWstBcp Q EWBC .92f 1.4 17 73.98 52.86 538 64.60 3595 64.94 62.36 +.33 +6.2sEastrAcq n Q EACQ 10.50 9.45 51 10.35 319 10.50 10.25 +2.5 EastGvP n N DEA 1.04 5.1 31 22.32 18.73 545 20.45 2595 20.47 19.54 +.82 -4.2 EasternCo Q EML .44 1.6 39 31.00 24.00 37 28.30 166 28.70 25.80 +2.00 +8.2sEastgrp N EGP 2.56 2.6 43 98.17 77.74 128 98.97 640 99.01 95.40 +2.71 +12.0 EastChem N EMN 2.24 2.3 13 112.45 82.40 766 97.69 4281 100.40 95.85 -2.18 +5.5tEKodak N KODK 13.28 2.75 142 2.85 1947 3.20 2.75 -.30 -8.1 EastsDist n Q EAST 9.25 3.53 16 7.69 134 8.10 7.14 -.21 +90.8 Eaton N ETN 2.64 3.3 19 89.85 69.82 1620 81.00 12214 81.52 78.75 +.45 +2.5 EatVn 22 n N EFL 10.09 9.08 61 9.35 176 9.42 9.33 +.05 +1.2 EatV HiIn21 N EHT .60 6.2 10.44 9.34 67 9.65 240 9.71 9.52 +.11 -3.5 EV GlInBu s Q EVGBC 100.02 49.99 100.02 1 100.02 99.98 +100.1 EV CAMu A EVM .68 6.6 12.50 10.15 17 10.35 195 10.39 10.32 -.01 -10.0 EVCAMu2 A EIA .62 5.7 13.00 10.55 5 10.83 37 10.90 10.73 +.10 -5.8 EVCAMu A CEV .71 6.2 12.87 11.23 12 11.45 46 11.48 11.35 +.06 -5.8 EatnVan N EV 1.24f 2.3 19 60.95 45.06 309 53.08 2243 53.23 51.77 +.72 -5.9 EV EnEq N EOI 1.04 6.5 16.46 13.18 88 15.85 329 15.97 15.63 +.06 +9.2 EV EEq2 N EOS 1.05 6.0 17.78 14.42 195 17.50 577 17.70 17.46 -.11 +15.0 EV FltRt N EFT .91 6.2 15.29 14.03 107 14.82 503 14.85 14.67 +.07 +3.4 EVFltRtIP N EFF 1.13 7.0 17.13 15.93 47 16.10 170 16.19 15.96 +.01 -1.3 EV LtdDur A EVV 1.22 9.6 14.10 12.47 253 12.76 1371 12.77 12.57 +.16 -6.5 EV MAMu A MAB .65 5.1 15.50 12.35 4 12.79 30 12.82 12.71 -.04 -3.2 EVMAMu A MMV .69 5.4 14.04 12.26 18 12.66 57 12.72 12.66 -.04 -3.4 EV MIMu A MIW .71 5.4 14.39 12.52 13.08 5 13.13 13.02 +.02 -2.8 EVMIMu A EMI .71 5.5 13.50 12.04 1 12.89 4 12.90 12.84 -.01 +.5 EVMuniBd A EIM .77 6.5 12.98 11.60 28 11.80 285 11.80 11.73 +.02 -5.7 EVMuni2 A EIV .70 5.8 12.95 11.47 20 11.92 57 12.04 11.90 -.05 -3.2 EVMunTT N ETX .85 4.3 21.20 18.81 17 19.80 72 19.99 19.76 -.03 -4.4 EV MuIT N EVN .85 7.2 13.09 11.39 35 11.85 220 11.89 11.81 +.02 -4.4 EV NMuOp N EOT 1.03 4.7 23.54 19.90 18 22.09 120 22.97 21.91 -.11 -2.0 EV NJMu A EMJ .75 6.2 13.49 11.51 14 12.14 25 12.23 12.12 -.04 -2.3 EVNJMu A EVJ .73 6.2 12.95 10.99 7 11.75 61 11.96 11.73 -.03 +.1 EVNYMu2 A NYH .69 6.5 13.64 10.48 9 10.63 31 10.66 10.53 -8.1 EV NYMu A ENX .72 6.4 13.34 11.01 19 11.22 152 11.31 11.20 -9.0 EVNYMu A EVY .74 6.1 13.56 11.84 8 12.05 28 12.15 12.04 -.08 -5.2 EV 5-15Mu s Q EVLMC 99.97 49.97 0 99.96 0 99.96 99.96 -.01 +100.0 EV DivCrd s Q OKDCC 100.10 50.00 0 99.99 1 100.06 99.99 -.07 +99.8 EV OHMu A EIO .70 6.0 13.97 11.35 6 11.63 25 11.79 11.50 -.02 -8.4 EVOHMu A EVO .73 5.7 13.87 12.10 1 12.78 16 12.97 12.75 -.01 -1.9 EV PAMu A EIP .77 6.4 14.70 11.62 1 12.08 8 12.10 12.04 +.05 -2.9 EVPAMu A EVP .73 6.3 12.66 11.20 12 11.63 30 11.66 11.46 +.05 -4.6 EVRiskMgd N ETJ 1.12 11.3 9.92 8.74 142 9.92 933 9.92 9.73 +.06 +3.0 EV SrFlt N EFR .95 6.7 14.97 14.01 57 14.25 496 14.31 14.10 +.12 -1.3 EV SrInc N EVF .42 6.4 6.87 6.30 92 6.53 473 6.53 6.39 +.12 +.2 EVShDur N EVG 1.08 8.3 14.60 12.80 17 12.99 100 13.04 12.90 +.03 -9.5 EVTxABdO N EXD 1.16 12.7 11.98 8.94 32 9.12 149 9.14 8.99 +.10 -11.0sEV TxAd N EVT 1.74 7.1 24.43 21.36 92 24.46 450 24.46 23.98 +.26 +5.1 EV TxAG N ETG 1.23 7.0 18.45 16.06 70 17.67 551 17.88 17.48 -.23 +1.9 EV TxAOp N ETO 2.16 8.5 26.83 23.01 23 25.39 158 25.58 24.94 -.07 EV TxDiver N ETY 1.01 8.0 12.89 10.17 221 12.67 1980 12.73 12.52 -.09 +3.9 EVTxMGlo N EXG .98 10.2 9.84 8.02 467 9.58 3164 9.66 9.47 +2.1 EVTxBWIn N ETB 1.30 7.7 17.27 15.28 34 16.75 250 16.84 16.52 -.02 +.1 EVTxGBW N ETW 1.17 9.6 12.74 11.15 168 12.23 1043 12.30 11.98 +.16 +2.6sEVTxBWOp N ETV 1.33 8.2 16.16 14.19 177 16.16 965 16.20 15.93 +.14 +5.1 Ebix Inc s Q EBIX .30 .4 25 89.10 56.40 136 76.25 1224 77.80 74.60 -.15 -3.8 Echelon rs Q ELON 8.92 4.07 29 8.35 100 8.42 8.33 -.05 +50.7 EchoGLog Q ECHO 77 34.84 13.25 202 32.25 1154 33.15 31.61 -.65 +15.2 EchoStar Q SATS 14 62.29 43.33 144 48.32 926 49.32 47.41 +.67 -19.3 EclipseRs N ECR 23 2.79 1.23 393 1.58 4375 1.67 1.45 -.09 -34.2 tEco-Stim h Q ESES 1.62 .40 103 .48 408 .67 .40 -.09 -61.9 Ecolab N ECL 1.64 1.1 31 150.46 125.74 830 147.31 4157 148.05 145.00 +.45 +9.8 EcologyEn Q EEI .40 2.9 14.45 10.25 2 13.70 16 13.90 13.45 -.10 +30.5 Ecopetrol N EC .16e .8 23.34 9.00 695 20.49 5205 20.95 19.55 -.41 +40.1tEdenor N EDN 63.29 24.96 38 28.50 392 30.25 24.96 -1.60 -42.7tEdgeTher h Q EDGE 17.77 .81 72 .86 489 .92 .81 -.05 -90.8 Edgewater Q EDGW 7.30 4.25 1 5.00 15 5.18 5.00 -.12 -19.9 Edgewell N EPC 15 76.76 39.50 397 58.08 2921 58.27 55.79 +1.51 -2.2 EdisonInt N EIX 2.42 3.5 16 83.38 57.63 3226 69.88 11216 70.62 66.38 +3.25 +10.5 EditasM n Q EDIT 45.02 17.35 381 29.86 2773 30.42 28.22 +.22 -2.8 EducRltTr N EDR 1.56 3.8 33 43.30 30.07 494 41.39 4140 41.47 41.22 +.19 +18.5 EducDevel Q EDUC .40f 1.8 38 27.93 9.25 10 22.15 41 22.24 20.65 +1.50 +16.9 EdwLfSci s N EW 47 156.87 100.20 1420 139.77 6654 141.05 134.53 +1.71 +24.0 eGain Q EGAN 19.05 1.55 269 14.40 1261 14.65 13.63 +.10 +174.3 EgaletCp Q EGLT 1.59 .26 293 .30 3860 .36 .29 -.07 -70.2 eHiCarSvc N EHIC 14.65 8.89 54 12.77 247 12.96 12.71 -.08 +10.4 EidosThr n Q EIDX 24.75 14.11 135 18.15 481 18.96 16.36 +1.69 -21.5 EigerBio rs Q EIGR 18.00 7.46 75 11.85 407 11.90 9.50 +2.25 -15.1 8x8 Inc N EGHT 23.10 12.00 309 22.50 2284 22.65 21.80 +.10 +59.6 EksoBio n Q EKSO 4.77 1.02 959 2.72 9041 3.30 2.54 +.09 +27.7 ElPasoEl N EE 1.44 2.3 27 64.35 48.05 222 63.90 1910 64.10 62.25 +.55 +15.4 ElPasE pf N EPpC 2.38 5.0 51.33 43.06 0 47.24 3 47.96 46.60 +.74 -3.1sElPolLoc h Q LOCO 12.55 9.05 397 12.50 1780 12.60 11.35 +.90 +26.3 ElbitIm rs Q EMITF 3.23 1.90 0 2.24 4 2.26 2.07 -.03 -21.1 ElbitSys Q ESLT 1.76 1.5 19 153.13 111.01 38 116.68 249 124.53 113.52 -2.71 -12.5 EldorGld g N EGO .02e 9 2.44 .80 4819 .94 28815 1.03 .90 -.08 -34.4sEldorRsts Q ERI 60 46.93 21.70 11807 45.95 20745 47.15 42.55 +2.45 +38.6 ElectSci Q ESIO 11 27.72 10.58 1130 22.89 3986 23.90 22.43 -.29 +6.8 ElectroSen Q ELSE 30 5.24 3.22 2 3.63 40 3.93 3.42 -.28 -10.5 electCore n Q ECOR 20.25 12.85 163 13.56 672 14.47 12.89 +.40 -31.7sElecVeh n Q SOLO 4.15 2.27 53 3.68 1573 4.15 2.85 +.91 +53.3 Electrmed A ELMD 20 7.96 4.60 0 5.21 15 5.25 5.05 +.13 -14.2 ElectArts Q EA 28 151.26 99.63 3734 128.01 22446 133.65 126.02 -3.31 +21.8 EFII lf Q EFII 43.89 25.28 184 33.90 1928 34.70 33.12 -.30 +14.8 ElevCr n N ELVT 11.27 5.90 126 9.78 675 9.85 9.27 +.35 +29.9sEliLilly N LLY 2.25 2.1 104.94 73.69 3824 105.55 19480 105.92 101.27 +3.86 +25.0 EllieMae N ELLI 72 116.90 79.71 357 102.65 1925 106.00 100.88 -2.34 +14.8 EllingtnF N EFC 1.76 10.7 10 16.55 14.12 22 16.47 142 16.50 16.30 +.02 +13.5 EllingtRM N EARN 1.48 12.8 15 14.95 10.23 104 11.59 412 11.60 11.10 +.38 -3.7 Ellomay A ELLO 11.09 7.50 1 8.78 2 8.78 8.23 +.76 -2.4sEllswthFd A ECF .80e 8.1 10.18 8.81 35 9.87 181 10.18 9.76 +.08 +4.9 Ellswt pfA A ECFpA 1.31 5.3 26.20 23.39 5 24.55 13 24.70 24.55 -.20 -2.3 ElmiraSB Q ESBK .92b 4.5 17 21.00 18.00 0 20.50 10 20.50 20.15 +.25 +5.3 EloxxPh n Q ELOX 24.60 11.11 162 11.95 348 15.94 11.42 -3.05 +4.8 EltekLtd rs Q ELTK 8.95 2.65 4 3.81 16 3.97 3.65 -.17 -6.6 eMagin A EMAN 2.30 1.23 39 1.65 522 1.75 1.50 -.08 EAndinA N AKO/A .68e 3.4 28.25 19.23 20.15 1 20.44 19.91 -.55 -24.0 EAndinB N AKO/B .74e 3.2 31.80 21.64 3 22.86 43 23.94 22.43 -.79 -21.9tEmbraer N ERJ .13e .7 28.55 18.29 997 19.68 6207 19.77 18.29 +.82 -17.8sEmclaireF Q EMCF 1.12 3.0 19 38.25 26.75 4 37.49 13 38.25 36.47 -.43 +23.5 Emcore Q EMKR 1.50e 17 9.25 4.40 12 4.70 741 4.90 4.45 -.15 -27.1tEmerExp n N EEX .29 1.8 24.56 15.29 93 15.85 802 16.09 15.29 +.21 -22.1tEmergeES N EMES 2.68m 10.45 5.30 315 5.55 2092 6.22 5.30 -.65 -22.8 EmergBio N EBS 34 60.00 34.56 238 59.27 1231 59.48 54.31 +4.24 +27.5 EmersonEl N EMR 1.94 2.6 29 75.25 57.47 2863 74.86 13792 75.07 72.41 +1.00 +7.4 EmerR hs A MSN 1.89 1.07 8 1.44 57 1.47 1.44 -.02 -1.4 EmmisC rs Q EMMS 1 5.84 2.44 6 4.98 30 5.09 4.96 +.02 +41.5 EmpirRst rs Q NYNY 30.98 11.85 8 13.00 65 14.80 11.93 +.40 -51.9 EmpOPES N ESBA .34 1.9 21.25 15.17 14 17.71 118 17.72 16.03 +.77 -14.3 EmpOP60 N OGCP .34 1.9 20.90 15.28 9 17.67 16 17.72 16.55 +.74 -13.3 EmpOP250 N FISK .34 1.9 20.93 15.88 8 17.65 14 17.68 16.84 +.74 -13.5 EmpStRTr N ESRT .34 1.9 45 21.09 15.94 1925 17.74 4628 17.79 16.78 +.76 -13.6 EmployH N EIG .80 1.8 15 50.45 38.35 133 44.05 624 44.50 43.50 +.25 -.8 EElChile N EOCC 1.07e 5.3 29.41 19.32 10 20.10 119 21.07 20.05 -.94 -25.3 EnLinkLP N ENLK 1.56 8.6 18.58 12.75 519 18.09 4170 18.25 17.32 +.27 +17.7 EnableMid N ENBL 1.27 7.4 19 19.27 12.89 567 17.25 4151 17.89 17.00 -.44 +21.3 EnantaPh Q ENTA 52 127.77 37.13 288 92.58 1571 93.95 85.75 -1.37 +57.8 EnbrdgEM N EEQ 1.40t 16.23 8.38 452 10.94 1739 10.94 10.47 +.07 -18.3 EnbrdgEPt N EEP 1.40 12.1 13 16.34 8.89 1969 11.53 7316 11.57 11.05 -.01 -16.5 Enbridge N ENB 2.68 42.10 29.00 3958 36.03 12202 36.07 34.49 +.15 -7.9 EnCana g N ECA .06 .5 21 14.31 8.79 5296 12.57 30060 13.52 12.41 -.95 -5.7sEncompHlth N EHC 1.08 1.3 30 80.13 43.27 578 80.75 2738 80.92 78.89 +1.77 +63.4 EncoreCap Q ECPG 11 52.00 35.15 227 40.15 1874 41.15 38.95 +.30 -4.6 EncorW Q WIRE .08 .2 16 58.70 37.30 93 50.30 425 51.00 48.70 -.25 +3.4 EndvSilv g N EXK 37 3.35 1.94 1232 2.20 7363 2.49 2.09 -.32 -7.9 Endo Intl Q ENDP 17.34 5.27 4678 15.64 31933 16.28 14.56 -.01 +101.8sEndocyte Q ECYT 17.70 1.17 969 17.94 3462 18.10 15.63 +2.01 +319.2tEndologix Q ELGX 6.72 2.35 577 2.54 5415 3.01 2.35 -.45 -52.5 EndurIntl Q EIGI 10.95 6.95 406 9.40 2623 9.68 8.90 +.25 +11.9 EnduroRT N NDRO 1.45e 42.6 9 4.41 2.33 93 3.40 334 3.60 3.40 -.05 +7.9sEnergen N EGN .08 .1 27 78.30 47.77 2192 76.72 24304 78.48 70.56 +4.49 +33.3 Energizer n N ENR 1.16 1.8 22 65.57 40.64 449 64.33 2208 64.56 62.08 +1.91 +34.1 Energous Q WATT 33.50 6.91 355 12.67 2232 14.59 12.17 -.94 -34.9 EngyFocus Q EFOI 3.46 1.75 13 2.18 55 2.28 2.02 -.10 -11.0 EnFuel grs A UUUU 3.64 1.30 775 3.33 5046 3.54 3.00 +.22 +86.0 EnrgyRec Q ERII 11.30 6.13 338 9.10 1747 9.71 8.80 -.57 +4.0 EgyTrEq s N ETE 1.22 6.8 21 19.34 12.80 7064 17.92 34670 18.15 17.00 -.19 +3.8 EngyTrfPt N ETP 2.26 9.9 22 24.38 15.06 8436 22.93 38770 23.05 21.65 -.06 +28.0 EnrgXXi hn Q EGC 17.04 3.41 190 9.03 2338 9.07 8.96 +.04 +57.3 Enerpls g N ERF .12e 1.0 16 13.87 8.23 426 12.28 3058 13.13 12.11 -.74 +25.4tEnersisAm N ENIA .21e 2.6 12.11 7.73 561 7.93 3183 8.01 7.73 -.03 -29.0tEnerChile N ENIC .22e 4.5 6.57 4.72 523 4.84 2412 4.96 4.72 -.14 -14.8 EnerSys N ENS .70 .9 28 83.00 61.33 121 78.70 785 78.81 74.91 +3.09 +13.0 Engility N EGL 36.51 21.19 127 34.60 748 34.61 32.93 +1.31 +22.0 EnLinkLLC N ENLC 1.07 6.2 15 20.00 13.80 190 17.35 1537 17.45 16.70 -1.4 Ennis Inc N EBF .90f 4.3 16 22.98 17.65 86 21.10 395 21.25 20.35 +.55 +1.7 EnovaIntl N ENVA 20 39.00 11.15 284 35.50 1388 35.75 33.25 +1.80 +133.6 Enphase Q ENPH 7.60 .76 4665 4.77 26413 5.69 4.40 -.94 +97.9 EnPro N NPO .96 1.3 42 94.79 63.73 128 75.00 772 75.14 71.52 +2.39 -19.8 ENSCO N ESV .04 .6 8.00 4.10 13097 6.17 70114 7.11 6.03 -.97 +4.4 Enservco A ENSV 1.50 .31 266 .73 1026 .89 .71 -.16 +13.4 EnsignGp s Q ENSG .18 .5 26 40.09 19.40 180 37.17 1275 37.49 35.14 +1.23 +67.4 EnstarGp Q ESGR 29 237.30 183.85 18 211.65 116 213.85 206.94 +2.55 +5.4 EnSync A ESNC .65 .32 40 .36 164 .36 .34 +.01 -10.6 EntegraFn Q ENFC 21 30.70 22.45 13 28.25 53 28.70 26.85 +.40 -3.4 Entegris Q ENTG .28 .9 28 39.55 23.05 1168 32.40 3969 35.40 32.15 -2.40 +6.4tEnteraBi n Q ENTX 7.60 4.50 6 5.10 25 5.50 4.50 -.35 -18.8 Entercom N ETM .36 4.9 9 12.43 6.30 1090 7.35 4923 7.75 7.30 -.35 -31.9 EntArk66 n N EAI 1.22 5.0 25.29 23.08 9 24.59 130 24.67 24.41 +.12 -2.1 EntArk 63 N EAE 1.19 5.0 25.60 22.51 1 24.04 25 24.04 23.60 +.14 -3.6 EntArk 52 N EAB 1.23 5.0 25.37 23.26 5 24.53 20 24.63 24.30 -.09 -2.7 Entergy N ETR 3.56 4.2 37 87.85 71.95 1277 85.32 11031 85.62 83.02 +1.93 +4.8 EntLA 66 N ELC 1.22 5.0 25.17 23.08 12 24.47 47 24.55 24.25 +.12 -1.4 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 2 25.14 21 25.23 25.04 -.01 +.2 EntLA 63 N ELU 1.18 5.0 25.72 22.61 4 23.70 42 23.70 23.42 +.09 -4.5 EntMS FtM N EMP 25.49 23.18 5 24.38 84 24.43 24.26 +.09 -3.1 EntgyNO n N ENO 28.45 24.25 2 25.38 20 25.56 25.36 +.06 -.9 EntgyNO 52 N ENJ 1.25 5.0 25.90 23.17 2 24.90 11 24.93 24.55 +.17 -.3 EntgyTx64 N EZT 1.41 5.5 27.36 25.02 0 25.75 9 26.43 25.68 -.20 -2.9 EntBcpMA Q EBTC .58 1.6 18 44.14 30.00 19 36.01 57 37.29 35.80 -.49 +5.8 EntFinSv Q EFSC .48f .8 18 58.15 36.65 48 57.05 379 57.25 56.00 +.70 +26.4 EntProdPt N EPD 1.72f 6.0 21 30.05 23.10 4928 28.79 18297 29.68 28.45 -.81 +8.6 Entravisn N EVC .20 3.9 52 7.90 3.90 648 5.15 2616 5.45 5.05 -.25 -28.0 EntrResc A EGI .69 .34 53 .37 707 .43 .35 -.04 -38.6 Envestnet N ENV 48 62.95 38.00 274 58.95 1287 60.75 58.50 +18.3sEnviroStr A EVI .20e 93 47.15 21.30 4 45.55 67 47.15 40.91 +2.80 +13.9 EnvisnHl n N EVHC 53.23 23.79 1465 44.96 10319 45.25 44.62 +.29 +30.1 Enviva n N EVA 2.52f 8.2 32.28 25.01 27 30.85 181 32.10 30.10 -.47 +11.6 EnzoBio N ENZ 11.50 3.95 116 4.07 337 4.19 3.99 -.07 -50.1 Epizyme Q EPZM 21.40 8.61 241 10.55 1468 10.90 9.85 +.53 -15.9 ePlus s Q PLUS 26 107.25 67.65 207 99.40 474 101.65 95.61 +1.45 +32.2 Equifax N EFX 1.56 1.2 23 143.41 89.59 902 133.09 3250 133.12 127.80 +4.73 +12.9 Equinix Q EQIX 9.12 2.1 495.35 370.79 487 438.77 2936 444.72 432.58 +1.53 -3.2 EqtyBcsh n Q EQBK 44.30 32.93 42 41.41 250 42.24 40.84 +.19 +16.9 EquityCmw N EQC 32 32.31 27.96 827 32.03 3114 32.06 31.46 +.47 +5.0 EqCm pfD N EQCpD 1.63 6.2 26.93 25.24 0 26.10 12 26.18 26.01 -.9sEqtyLfPrp N ELS 2.20 2.3 28 95.07 79.78 344 95.48 1883 95.53 91.18 +4.13 +7.3 EqtyRsd N EQR 2.16 3.2 43 70.46 54.97 1301 67.85 6026 67.88 65.63 +1.89 +6.4tEquusTR N EQS 27 2.54 2.13 97 2.13 125 2.16 1.95 -.02 -11.3 EraGroup N ERA 11 14.23 8.10 72 11.91 290 12.52 11.43 -.62 +10.8 Ericsson Q ERIC .13e 1.7 8.39 5.52 1581 7.83 8812 7.90 7.63 +.08 +17.2 ErieInd Q ERIE 3.36 2.7 31 128.91 106.63 14 126.54 120 127.01 123.96 +1.30 +3.9 Eros Intl N EROS 16.90 6.65 559 12.05 1417 13.60 11.85 -1.35 +24.9tErytechP n Q ERYP 30.56 9.72 0 10.26 3 10.38 9.72 +.02 -53.4 Escalade Q ESCA .50 3.9 13 15.25 11.65 5 12.90 40 13.48 12.41 -.55 +4.9sEscoTech N ESE .32 .5 23 67.40 51.45 86 67.85 405 68.00 64.65 +2.30 +12.6 Esperion Q ESPR 82.68 33.06 1198 48.12 3036 50.48 45.25 +2.05 -26.9 Espey A ESP 1.00 3.8 53 29.97 21.07 0 26.00 1 26.10 26.00 +8.5 EsqFnHld n Q ESQ 29.45 14.51 9 25.22 108 25.50 24.09 +.86 +27.8 EssaPh gs Q EPIX 12.74 2.00 2 3.15 24 3.35 3.05 -.01 -28.1 Essendant Q ESND .56 3.7 17.08 7.20 155 15.08 782 15.79 14.59 -.49 +62.7 Essent N ESNT 9 50.08 32.73 460 41.78 2456 41.90 40.59 +.79 -3.8 EssentPr n N EPRT 14.15 13.27 360 13.93 1337 14.12 13.69 -.03 +1.8 EssexPT N ESS 7.44f 3.1 29 270.04 214.03 263 243.34 1456 243.39 234.99 +6.72 +.8 EstLab n Q ESTA 27.76 24.11 52 26.44 474 27.70 25.05 -.11 +6.8 EsteeLdr N EL 1.52 1.1 46 158.80 98.16 4381 135.94 13143 138.98 131.23 +3.21 +6.8 Esterline N ESL 20 96.95 67.15 110 85.40 631 87.15 84.25 +.30 +14.3tEstreAm n Q ESTR 13.38 7.05 5 7.00 34 7.75 6.99 -.65 -19.0tEtfSilver N SIVR 17.70 13.99 95 14.42 623 14.85 13.99 -.50 -12.7 EthanAl N ETH .76 3.3 16 32.90 21.50 355 23.05 1303 23.15 22.05 +.95 -19.4 Etrac2xMtg N MORL 3.31e 20.5 19.30 12.50 155 16.16 649 16.16 15.45 +.63 -8.4 Et2xDJDiv N DVYL 3.55e 4.7 77.86 60.01 4 74.93 14 75.00 72.18 +2.33 +2.3 Etr2xHomb N HOML 70.00 34.00 1 41.73 2 42.16 40.95 -.01 -30.7 EtrCrdOil n N OILX 43.69 27.56 38.76 1 40.14 38.75 -1.00 +18.9 EtHiDLwV N HDLV 2.57e 9.3 33.35 23.58 5 27.58 24 27.69 26.14 +1.08 -14.3 Etr2xCEFd N CEFL 2.88 18.3 18.96 15.30 95 15.76 514 15.80 15.47 +.08 -13.0 EtrcDvsHi N DVHL 2.85e 14.1 21.75 17.57 6 20.27 29 20.27 18.78 +.19 +.3 EtrWFxEn N LMLP 1.90e 11.1 19.00 14.10 12 17.12 61 17.50 16.71 +.12 +8.8 EtracReit N LRET 2.00e 7.7 27.57 19.32 1 26.00 2 26.00 24.68 +1.15 -1.1 UBS VlHdg N XIVH 82.84 11.86 15.28 -80.2 Etr EnhGl N FIHD 191.45 148.89 10 170.30 112 171.08 162.68 +3.88 -1.0tFI EnhEu n N FIEE 202.02 151.30 1 155.91 5 159.25 151.30 -2.09 -12.1 Etr SP MLP N MLPZ .06p 51.00 31.45 2 45.14 5 45.14 43.42 -1.06 +5.3 Etr MLP In N MLPQ .08p 44.40 25.63 20 38.79 202 40.70 36.74 -.91 +2.9 EtrAlerTRt N AMUB .36p 19.27 16.38 18.27 0 +5.6 EtrBCmdty N UCIB 16.21 14.55 14.83 -1.2 EtrWFBsD N BDCZ .91e 26.16 19.08 20.70 0 20.70 20.70 -.07 -.8 Etr2xLevLg N LBDC 2.89e 17.9 18.82 13.65 16.11 0 16.11 16.11 -.11 -1.2 EtrMtgReit N MRRL 1.70e 19.15 11.51 3 16.05 24 16.05 15.41 +.57 -9.4 EtrSCHiDv N SMHD 3.06e 16.1 21.47 14.27 29 19.07 154 19.12 18.07 +.76 -2.9 Etsy n Q ETSY 68 50.60 15.27 2651 46.53 13491 47.39 43.95 +.47 +127.5 EuroTech Q CLWT 8.45 2.00 7 4.00 61 4.05 3.75 +.10 +20.8 Euronav n N EURN 2.41e 10.10 6.90 855 8.00 3467 8.30 7.63 -.35 -13.5 Euronet Q EEFT 22 101.07 70.67 141 95.00 973 95.09 92.78 +.68 +12.7 EuroEqFd N EEA .17e 1.9 10.88 9.10 14 9.15 37 9.40 9.11 -.15 -7.3 Euroseas rs Q ESEA 2.73 1.26 7 1.65 42 1.68 1.53 +.02 -3.1 EvansBc A EVBN .92f 1.9 19 49.23 37.80 10 47.20 30 47.57 46.75 +.45 +12.6 EveloBio n Q EVLO 16.75 11.10 91 12.45 281 13.76 12.15 -.68 -23.4 Ever-Glory Q EVK 7 4.50 1.96 0 3.50 6 3.60 3.02 +.28 +48.9 EverQuo n Q EVER 22.09 13.81 31 14.23 368 15.29 14.02 -.49 -21.0sEverbrdg n Q EVBG 56.25 21.83 204 54.86 1875 56.25 51.01 +3.31 +84.6 Evercore N EVR 2.00f 1.8 25 117.49 69.55 282 109.65 2058 113.15 109.60 -.30 +21.8 EverestRe N RE 5.20f 2.4 24 270.94 208.81 257 218.40 1227 220.97 213.12 +3.23 -1.3sEvergy N EVRG 1.60 2.8 25 58.22 47.06 3745 57.87 10033 58.22 57.01 +.19 +9.6 EveriHldgs N EVRI 8.99 6.08 482 8.07 2091 8.20 7.71 +.12 +7.0 EversrceE N ES 2.02 3.2 21 66.15 52.76 1021 63.24 6985 63.47 61.23 +1.89 +.1 EvrspnTc n Q MRAM 19.25 6.40 36 8.75 235 9.00 8.48 -.24 +16.7 Evertec N EVTC .40 1.6 20 25.10 12.60 374 24.50 2108 24.55 23.60 +.15 +79.5 EvineLive Q EVLV 1.74 .76 70 1.26 627 1.37 1.24 -.05 -10.0 EvofemBio Q EVFM 12.56 .30 25 2.16 521 2.44 2.02 +.05 +10.8tEvogene Q EVGN 4.97 2.59 2 2.77 27 2.87 2.59 -.06 -9.8 EvokePhm Q EVOK 4.09 1.85 56 2.44 1317 2.90 2.10 -.08 +8.0sEvolentH n N EVH 24.15 10.30 511 23.70 4428 24.15 22.15 +1.75 +92.7 Evolus n Q EOLS 39.50 6.75 409 19.75 1556 21.00 18.38 -1.01 +71.7 EvolPetrol A EPM .40 4.0 21 12.00 6.35 64 9.90 675 10.30 9.65 -.35 +44.5tEvolvgSys Q EVOL .44 18.3 6 5.85 2.05 11 2.40 145 2.65 2.05 -.20 -48.9 EvoquaWt n N AQUA 25.36 17.58 286 18.72 3680 19.07 18.21 +.40 -21.0 ExOne Q XONE 12.50 6.16 107 7.47 972 7.63 6.34 +.75 -11.1 ExactSci h Q EXAS 71.60 37.30 1011 48.84 6286 50.09 47.78 -1.09 -7.0sExantasCap N XAN .20 1.7 12.05 8.51 352 11.96 1771 12.05 11.79 +.12 +27.6 ResCap pfA N RSOpA 2.13 8.6 25.56 23.65 24.57 ResCap pfC N RSOpC 2.16 8.3 25.99 24.90 25.96 +1.7 ETYldShHi N YYY 1.92 10.4 20.00 18.08 45 18.44 263 18.46 18.28 +.06 -5.3 ExTrRobo N ROBO .07e .2 46.20 37.50 347 40.33 1428 40.64 39.44 -.38 -2.4 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 56

ExTTactUS N HTUS 29.30 24.04 2 27.45 21 27.53 27.16 -.05 +1.1 ETF IndExp N TETF 21.64 16.10 1 19.32 8 19.32 19.04 +.14 +1.4 RxVlmxInF A VMIN 46.55 2.37 38 3.34 245 3.34 3.12 +.04 -90.3tETEMeCmc N EMQQ .02p 43.50 31.06 75 32.30 1087 34.00 31.06 -1.93 -15.1 ExelaTch n Q XELA 6.54 4.15 154 5.52 562 5.65 4.94 +.26 +7.2 Exelixis Q EXEL 24 32.50 18.50 2820 19.20 13696 20.55 19.12 -1.20 -36.8sExelon N EXC 1.38f 3.1 13 44.44 35.57 7729 44.53 34146 45.05 43.00 +1.75 +13.0 ExlSvcHld Q EXLS 50 64.34 52.52 160 60.58 434 60.62 58.00 +1.89 +.4 Expedia h Q EXPE 1.28f 1.0 60 154.24 98.52 858 131.03 5750 134.23 129.91 -.86 +9.4 ExpdIntl Q EXPD .90f 1.2 25 78.16 54.60 712 74.01 6143 74.43 71.25 +.93 +14.4 Exponent s Q EXPO .52 1.0 39 52.63 31.73 170 50.80 811 52.15 49.81 +.45 +42.9 Express N EXPR 33 11.34 5.28 1215 10.36 6906 10.75 9.90 -.17 +2.1sExpScripts Q ESRX 11 87.69 55.80 2779 87.39 25064 87.69 83.58 +3.75 +17.1 ExtendStay Q STAY .88f 4.2 43 22.44 16.27 1009 20.79 8967 21.26 20.63 -.29 +9.4 Exterran n N EXTN 33.69 23.29 128 27.37 752 28.81 27.16 -1.02 -12.9 ExtraSpce N EXR 3.44f 3.6 23 101.96 74.44 626 95.18 3598 95.49 92.29 +2.28 +8.8 ExtrOilGs n Q XOG 17.42 10.28 1633 11.58 10250 12.46 11.10 -.69 -19.1 ExtrmNet Q EXTR 15.55 5.35 2096 6.26 10526 6.50 6.04 -.20 -50.0 ExxonMbl N XOM 3.28 4.2 17 89.30 72.16 10178 78.26 60243 79.75 76.51 -1.16 -6.4 EyePtPh Q EYPT 2.88 .93 277 1.99 1090 2.23 1.95 -.21 +84.3 EyegatePh Q EYEG 1.38 .29 48 .53 605 .54 .51 +.02 -50.1tEyenovia n Q EYEN 10.74 5.02 35 5.27 69 6.38 5.02 -.27 -46.9 Ezcorp Q EZPW 15 15.10 8.16 372 11.25 2490 11.83 11.15 -.30 -7.8F -:F5 Netwks Q FFIV 24 183.27 114.63 564 180.68 2649 182.48 176.00 +.70 +37.7 FAT Br n Q FAT .48 6.5 13.99 5.54 9 7.35 33 7.41 6.90 +.32 -17.6 FB Finl n N FBK .24 .5 16 45.43 32.95 39 44.23 265 44.38 43.24 +.57 +5.3 FBL Fn N FFG 1.84 2.3 19 85.70 64.00 12 81.75 82 82.30 79.00 +.70 +17.4 FCB Fin N FCB 19 62.95 39.90 296 52.45 2448 52.50 50.55 +1.45 +3.2 FFBW n Q FFBW 12.50 10.30 3 11.21 4 11.28 11.20 -.09 +1.8 FGL Hldg n N FG 11.94 8.14 458 9.33 3159 9.45 9.22 +.01 -7.3 FLIR Sys Q FLIR .64 1.1 36 60.71 37.18 715 60.17 4212 60.65 59.35 +.80 +29.1 FMC Corp N FMC .66 .8 16 98.70 72.73 747 84.44 4352 87.65 82.46 -3.32 -10.8 FNBCp PA N FNB .48 3.6 13 14.92 12.02 1168 13.45 8295 13.47 12.93 +.35 -2.7 FNB FL pfE N FNBpE 31.65 27.64 1 28.87 16 29.13 28.30 -.03 -1.3 FNCB Bc n Q FNCB .16 1.8 10.00 7.97 11 8.83 17 8.84 8.41 +.33 -4.5 FTFQAntiB N BTAL 20.69 18.31 0 20.37 8 20.39 20.16 +.31 +5.6 FTFQMom N MOM 26.26 22.85 24.83 3 25.26 24.83 -.31 +3.3 FTFQuSize N SIZ 21.94 19.25 0 20.09 0 20.09 20.09 -.35 +.6 FTFQHgDiv N DIVA 1.08e 2.8 25.68 23.17 23.96 1 23.96 23.96 +.40 -3.6 FqfOEurDiv N OEUR .15e 26.90 23.41 23.50 -7.7 FRP Hldgs Q FRPH 21 67.70 41.90 11 64.30 88 66.40 63.35 -.50 +45.3 FS Bncp Q FSBW .56f .9 13 66.40 44.34 13 60.96 94 61.00 58.26 +1.04 +11.7 FS Invest N FSIC .76 10.1 9 8.75 6.95 918 7.50 7882 7.65 7.40 +2.0 FSB Bcp n Q FSBC 18.50 15.00 17.75 9 18.03 17.56 -.24 +4.4 FTD Cos Q FTD 14.13 3.25 81 3.80 1035 4.34 3.35 -.21 -47.1tFTE Net n A FTNW 26.25 14.10 15 14.16 137 16.80 13.88 -2.44 -14.2 FTI Cnslt N FCN 34 81.91 31.77 534 77.64 3948 81.60 75.64 -3.39 +80.7tFTS Intl n N FTSI 22.60 10.34 469 10.95 3694 12.59 10.34 -1.60 -44.2sFabrinet N FN 15 44.00 24.02 389 43.66 1993 44.00 41.20 +1.57 +52.1 Facebook Q FB 33 218.62 149.02 24819 173.80 128135 182.61 172.04 -6.46 -1.5sFactsetR N FDS 2.56 1.2 27 220.25 155.09 256 220.53 1017 220.74 212.55 +8.04 +14.4sFairIsaac N FICO .08 55 218.52 131.52 103 217.29 940 218.52 212.13 +3.33 +41.8 FDaves Q DAVE 9.65 3.43 51 6.35 391 7.25 6.18 -.55 -3.1tFangHldg N SFUN .20e 7.4 1 5.69 2.65 1267 2.70 4503 2.89 2.65 -.18 -51.6 Fanhua Q FANH .65e 2.6 43 38.24 8.27 203 25.26 1189 29.25 25.13 -3.32 +16.8 FarPtAc un N FPAC/U 10.45 10.13 12 10.20 73 10.25 10.17 +.02 +.4 FarmerBrs Q FARM 35.05 23.60 45 28.55 239 30.00 28.10 +.30 -11.2 FarmMer s Q FMAO .56f 1.3 28 49.99 27.05 8 43.88 36 45.77 43.50 -1.48 +7.5 FarmCB Q FFKT .50 .9 20 57.95 32.60 13 56.90 48 57.35 56.10 +.50 +47.8 FarmersNB Q FMNB .28 1.8 19 16.90 12.80 45 15.70 149 16.15 15.60 -.35 +6.4 Farmland N FPI .20m 2.8 64 9.68 5.15 230 7.03 1893 7.06 6.19 +.41 -19.0 Farmln pfB N FPIpB 1.50 6.4 27.96 17.30 17 23.40 100 23.68 23.24 -.05 -9.2 FaroTech Q FARO 70.20 32.25 28 66.35 293 67.80 65.60 -.90 +41.2sFastenal Q FAST 1.60f 2.7 26 59.74 39.79 1514 59.51 10360 59.79 57.30 +1.80 +8.8 FateThera Q FATE 14.45 2.81 206 11.20 1600 11.72 10.69 -.30 +83.3sFauquier Q FBSS .48 1.9 51 24.12 17.24 5 25.80 20 25.83 22.25 +2.46 +17.8 FedExCp N FDX 2.60 1.1 11 274.66 204.69 803 246.94 4730 248.66 239.90 +5.18 -1.0sFedNatHld Q FNHC .32 1.2 23 26.40 9.78 209 26.19 505 26.61 24.24 +1.62 +58.1 FedAgric N AGM 2.32 3.0 99.11 62.72 90 76.73 414 81.46 75.03 -4.61 -1.9 FdAgricA N AGM/A 2.32 3.3 21 87.76 62.47 1 70.00 3 74.82 69.93 -5.52 -3.8 FAgMt pfA N AGMpA 1.47 5.8 26.47 24.75 1 25.21 4 25.58 25.16 -.38 +.3 FAgMt pfB N AGMpB 1.72 6.7 28.05 25.52 2 25.82 5 25.99 25.80 -.22 -2.0 FAgMt pfC N AGMpC 1.50 5.8 29.25 25.68 1 26.00 2 26.12 25.69 +.15 -6.5 FedRlty N FRT 4.08f 3.2 22 134.52 106.41 1179 129.36 2500 129.49 124.61 +4.32 -2.6 FedRlt pfC N FRTpC 1.25 5.3 25.48 21.32 4 23.69 27 24.01 23.35 +.24 -5.9 FedSignl N FSS .28 1.1 32 28.32 17.95 136 26.36 1054 26.39 25.11 +1.16 +31.2 FedlStAc n Q FSAC 11.00 9.65 51 10.15 6685 10.20 10.10 +.27 +4.5sFedlStA un Q FSACU 11.10 9.53 3 10.85 387 11.10 10.61 +.40 +5.9tFedInvst N FII 1.08 4.7 8 36.76 22.06 584 23.10 5113 23.80 22.06 +.73 -36.0 FedPMu N FMN .88 6.6 14.96 13.18 17 13.46 62 13.50 13.42 +.01 -4.1 FenncPhr n Q FENC 14.99 7.55 47 9.73 301 10.61 9.52 -.28 -2.9 Ferrari n N RACE 149.85 103.65 394 120.80 3592 122.23 118.92 +.17 +15.2 Ferrellgs N FGP .40 11.4 5.75 2.87 159 3.51 656 3.54 3.34 +.17 -18.0 Ferro N FOE 17 25.50 18.46 294 21.29 2135 22.54 20.91 -1.20 -9.7tFerrogl n Q GSM .16 2.0 17.61 6.75 2395 8.00 10644 8.25 6.75 +.65 -50.6 FiatChrys N FCAU 24.95 12.35 3181 15.77 17401 16.18 15.33 -.37 -11.6 FibriaCelu N FBR .09e .5 22.05 11.35 771 19.30 4015 19.59 18.85 -.03 +31.3 Fibrocll rs Q FCSC 18.92 1.75 44 2.01 319 2.35 1.97 -.09 -37.2 FibroGen Q FGEN 68.55 40.26 206 60.70 2496 61.40 59.15 +.75 +28.1 FidCorpBd N FCOR 1.58 3.2 51.30 46.30 13 48.79 51 48.84 48.05 +.26 -4.2 FidLtdTm N FLTB .98 2.0 50.75 49.11 47 49.61 160 49.61 49.46 +.10 -1.0 FidTotBd N FBND 1.20e 2.4 50.80 48.42 222 49.04 323 49.09 48.86 +.04 -2.4 FidD&D n Q FDBC .96 1.6 68.55 33.09 1 59.28 6 60.80 58.03 -.63 +43.5 FidCnsDis N FDIS .40e .9 44.43 34.66 94 43.86 485 44.24 43.37 -.13 +12.1 FidCnsStpl N FSTA .87e 2.6 35.47 29.50 59 33.18 348 33.24 32.03 +.97 -3.3 FidEnergy N FENY .53e 2.6 22.21 17.01 169 20.27 1835 21.07 20.01 -.78 +1.1 FidFinan N FNCL .60e 1.4 43.90 34.85 149 41.41 885 41.45 40.61 +.33 +1.6sFidHlthCre N FHLC .70e 1.6 44.73 37.13 163 44.86 971 44.95 43.98 +.70 +12.2 FidIndls N FIDU .56e 1.4 41.28 34.01 53 39.32 438 39.37 38.23 +.50 +1.6 Fid Val n N FVAL 35.18 29.09 6 34.55 59 34.56 33.87 +.23 +5.1sFid Qual n N FQAL 34.09 28.61 67 34.09 932 34.17 33.54 +.31 +7.2 FidInfoTch N FTEC .42e .7 59.28 44.02 259 58.20 1480 58.81 57.45 -.10 +16.5 Fid Moment N FDMO 34.43 27.86 28 34.12 133 34.31 33.60 -.05 +9.1sFid LowVol N FDLO 33.08 27.81 48 33.15 135 33.21 32.59 +.42 +8.3 Fid RisR n N FDRR 32.71 27.94 48 31.97 357 32.06 31.30 +.34 +4.3sFid CoreD n N FDVV 30.63 26.24 38 30.83 187 30.84 30.10 +.48 +7.5 FidMsciRE N FREL .86e 3.4 25.36 21.73 157 25.28 610 25.30 24.51 +.72 +2.3 FidUtils N FUTY 1.21e 3.4 37.01 30.99 189 35.92 632 36.07 34.83 +.98 +4.1 FidTelecm N FCOM .76e 2.4 33.40 27.59 93 31.37 244 31.40 30.23 +1.09 +1.5 FidelMatls N FMAT .53e 1.6 37.11 30.82 26 33.81 528 34.10 33.00 -.23 -3.5 FidNasdIdx Q ONEQ 2.29e .7 311.39 243.11 22 307.30 165 309.43 304.00 -.43 +13.3 FidlNatFn N FNF 1.28f 3.2 16 42.52 32.67 758 39.94 4816 40.10 39.04 -.06 +1.8 FidNatInfo N FIS 1.28 1.2 20 109.95 88.97 1072 107.10 6660 107.37 105.62 +.22 +13.8 FidelSo Q LION .48 2.0 16 27.05 20.28 92 23.98 461 24.10 23.44 +.22 +10.0 FidClayOp N FMO 1.72f 13.7 15.43 10.27 70 12.54 686 13.24 12.25 -.31 -4.6 FidusInvst Q FDUS 1.56a 10.6 9 16.94 12.63 49 14.78 272 14.89 14.68 -.03 -2.6 FidsInv23 n Q FDUSL 1.47 5.8 28.00 24.85 0 25.51 14 26.13 25.45 -.22 +2.0 FiestaRst Q FRGI 30.88 15.50 136 29.10 793 29.30 27.75 +.70 +53.2 FifthThird Q FITB .72f 2.4 8 34.67 24.66 4442 29.69 22546 30.04 29.04 +.35 -2.1 FifthT pf Q FITBI 1.66 6.0 30.54 27.00 47 27.66 134 27.66 27.37 +.18 -2.9 51job Q JOBS 114.63 55.49 217 71.70 1981 74.49 66.59 -1.10 +17.8 58.com N WUBA 78 89.90 52.10 1946 66.65 13317 67.01 56.70 +.51 -6.9 FnclInst Q FISI .96 3.0 16 34.35 25.65 87 31.65 374 31.95 30.12 +.05 +1.8 Finisar Q FNSR 25.44 14.25 1054 19.13 8612 19.30 18.35 +.51 -6.0 FinjanH Q FNJN 3 5.07 1.66 231 3.75 1195 3.88 3.68 +.08 +73.6 FireEye Q FEYE 19.36 13.40 2174 14.43 14018 15.16 14.20 -.65 +1.6 FstAccept N FAC 1.50 .78 .81 -31.9 FstAFin n N FAF 1.52 2.7 23 62.71 46.75 534 55.95 2746 56.94 55.18 -.89 -.2sFstBcpPR N FBP 29 8.92 4.48 1255 8.79 13565 8.92 8.41 +.32 +72.4 FstBcpME Q FNLC 1.16f 3.9 16 32.33 25.00 6 29.95 31 30.51 29.36 -.02 +10.0 FtBcpNC Q FBNC .40 .9 25 43.13 29.81 99 42.33 417 42.46 40.99 +.99 +19.9sFstBcMiss Q FBMS .20 .5 26 41.00 26.10 35 41.15 151 41.15 39.20 +1.75 +20.3 FstBkNJ Q FRBA .12 .8 24 15.00 11.15 78 14.45 188 14.50 13.85 +.45 +4.3 FstBusey rs Q BUSE .80 2.6 20 33.25 27.33 108 31.35 877 31.79 30.95 +.17 +4.7 FBusnFn s Q FBIZ .56 2.5 16 26.95 20.57 13 22.11 66 23.00 22.08 -.92 FrstCap Q FCAP .92 2.3 19 43.02 31.30 1 39.24 3 39.24 38.33 +.96 +6.8 FstCash N FCFS .88 1.1 30 95.40 57.75 144 80.45 888 81.95 79.10 -.03 +19.3 FtChoBc n Q FCBP 33.50 26.09 22 27.12 125 27.50 26.83 -.30 -2.3 FCtzBA Q FCNCA 1.40 .3 23 463.44 323.74 24 456.46 170 458.35 441.45 +14.85 +13.3 FstCwlth N FCF .36 2.1 21 17.91 12.07 287 17.09 1792 17.13 16.67 +.33 +19.3 FCmtyBsh Q FCBC .84f 2.5 19 36.09 24.02 30 33.61 131 34.13 32.37 +.60 +17.0 FCmtyCp Q FCCO .40 1.5 21 26.25 19.60 14 25.90 82 26.25 25.25 +.25 +14.6sFtConnBcp Q FBNK .68f 2.1 21 31.90 23.25 70 31.90 285 32.00 31.10 +.45 +22.0 1stCnstBn Q FCCY .24 1.1 17 27.00 16.15 13 22.50 77 23.45 22.00 +.70 +23.0sFstData n N FDC 13 24.83 14.73 13476 24.86 91291 24.87 23.43 +.19 +48.8 FstDefiF s Q FDEF .68 2.1 12 35.00 23.51 50 32.18 161 32.37 31.52 +.51 +23.8 FFnclOH Q FFBC .80f 2.5 17 33.70 22.80 254 31.75 1198 31.75 30.80 +.70 +20.5sFstFnBksh Q FFIN .84f 1.4 30 60.05 37.31 120 60.20 898 60.25 57.80 +1.65 +33.6 FstFnIN Q THFF 1.02 2.0 18 53.05 39.55 22 51.65 104 51.85 50.40 +1.15 +13.9 FstFnNwst Q FFNW .32 1.8 20 21.82 13.13 22 17.96 109 18.00 17.28 +.56 +15.8 FstFound s Q FFWM 18 20.43 14.95 193 15.50 947 15.82 15.15 +.17 -16.4 FstGtyBc n Q FGBI .64b 2.5 29.50 22.86 3 25.75 21 26.19 24.90 -.14 +3.0 FsHawaii n Q FHB .96 3.3 32.36 26.30 1214 29.07 4847 29.17 28.45 +.44 -.4 FstHorizon N FHN .48 2.6 16 20.86 15.84 2399 18.65 13825 18.73 18.11 +.42 -6.7 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 3 25.49 8 25.49 25.36 +.12 +1.2 FstInRT N FR .87 2.6 22 34.04 27.61 489 33.45 2721 33.46 32.28 +1.01 +6.3 FIntntBcp Q INBK .24 .8 13 42.40 28.90 35 31.25 189 31.85 30.65 -.10 -18.1 FIntBc26 n Q INBKL 1.50 5.8 26.74 24.75 25.76 6 26.32 25.76 -.45 -2.9sFstIntBc A Q FIBK 1.12 2.5 21 45.40 33.33 152 45.40 1049 45.45 43.30 +1.90 +13.4 FMajSilv g N AG 8.48 4.93 4639 5.25 27239 6.31 5.01 -1.23 -22.1 FstMerch Q FRME .88 1.8 21 50.44 37.09 102 48.85 558 49.10 47.12 +1.53 +16.1 FstMidIll Q FMBH .68a 1.6 18 42.46 30.01 21 41.45 124 41.73 40.40 +.80 +7.6 FMidBc Q FMBI .44 1.6 22 27.40 20.50 319 27.11 1777 27.14 26.54 +.32 +12.9 FstNwBc n Q FNWB 45 18.35 15.16 27 16.31 111 16.43 15.81 +.39 +.1 FstRepBk N FRC .72 .7 22 105.52 84.56 454 104.50 3614 104.73 100.15 +3.84 +20.6 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 25.24 12 25.35 25.18 -.04 -1.1 FstRep pfE N FRCpE 1.75 6.8 27.45 25.44 20 25.65 68 25.70 25.59 -.04 -1.8 FstRep pfF N FRCpF 1.43 5.6 26.90 24.65 2 25.49 27 25.70 25.43 +.07 -1.1 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 2 24.93 44 25.00 24.85 +.00 -1.9 FtRpBk pfG N FRCpG 26.96 24.09 6 25.00 26 25.18 24.87 -.04 -3.3 FstSavFin Q FSFG .60 .9 16 80.01 52.16 5 66.86 9 68.00 66.68 -.19 +17.3 FstSolar Q FSLR 31 81.72 45.26 1522 51.00 6200 53.04 49.97 -1.79 -24.5 1stSource Q SRCE 1.00f 1.8 20 59.33 44.59 17 56.75 163 57.38 55.68 +.60 +14.8 FTNDXTc Q QTEC .58e .7 83.42 62.88 143 78.10 1340 79.48 77.25 -.89 +8.6 FtTr AbsRet Q FAAR .84e 34.79 27.00 6 28.35 25 28.69 28.25 -.31 -3.4 FtTr 22 n N FIV 9.98 9.02 27 9.25 402 9.37 9.25 -.05 +1.3 FT RisDv n Q SDVY .11e .5 22.04 19.62 21.31 3 21.31 21.31 -.08 +1.5tFtTrGlob N FAM .90 9.2 11.97 9.62 17 9.73 260 9.81 9.62 -.10 -16.0 FT MCGr N FNY .15e .3 45.34 33.93 14 45.04 134 45.15 44.33 +.09 +14.9tFT AsiaPc Q FPA 1.01e 3.2 38.10 30.83 2 31.68 25 31.71 30.83 -.08 -11.3 FT Europe Q FEP .65e 1.7 42.49 35.70 69 37.66 709 38.29 36.89 -.57 -3.6 FT LatAm Q FLN 2.01e 10.9 23.27 17.33 1 18.36 51 19.15 18.36 -.48 -10.1 FT Brazil Q FBZ 1.62e 13.9 18.24 11.15 15 11.66 54 12.17 11.55 -.07 -24.9 FT China Q FCA .68e 2.5 34.79 24.90 3 26.75 28 27.83 26.00 -1.28 -9.9 FT Japan Q FJP .77e 1.4 63.38 53.24 7 53.94 79 54.59 53.36 -.84 -10.0tFT SKorea Q FKO .59e 2.4 32.08 24.33 24.56 41 24.56 24.33 -.24 -16.9 FT DevMkt Q FDT .96e 1.7 67.22 56.69 59 58.07 668 58.79 56.79 -.80 -6.9tFT EmMkt Q FEM .64e 2.6 31.32 23.98 118 24.55 2070 25.09 23.98 -.66 -12.0 FT Germny Q FGM 1.04e 2.2 55.51 45.17 20 47.11 75 47.11 45.69 +.21 -8.0 FT MCVal N FNK .40e 1.1 37.68 32.17 9 37.25 21 37.25 36.41 +.45 +2.7 FT Canada Q FCAN .29e 1.2 27.35 23.69 1 25.15 5 25.46 24.68 -.43 -5.2 FT Austrla N FAUS .80e 2.5 34.27 31.02 32.36 1 32.36 32.36 -.77 -4.8 FT UK Q FKU 1.57e 4.2 43.39 36.85 37.73 24 38.28 37.14 -1.33 -5.4 FT Switzld Q FSZ .78e 1.5 56.74 49.30 2 50.91 21 51.20 50.39 -.30 -3.5tFT HKong Q FHK 2.82e 7.8 46.25 36.27 0 36.10 2 37.71 36.10 -1.72 -14.9 FT SCGr N FYC .04e .1 51.16 36.99 26 50.42 589 50.44 49.44 +.22 +18.6tFT EmMSC Q FEMS 1.65e 4.5 47.47 36.15 31 36.69 533 37.42 36.10 -1.06 -15.3 FTDvMkSC Q FDTS .97e 2.4 48.51 39.47 18 40.07 40 40.77 39.70 -.93 -9.7 FT SCVal N FYT .26e .7 39.88 32.07 9 39.38 90 39.54 38.59 +.11 +6.9tFT EurzAlp Q FEUZ .50e 1.2 48.43 40.35 26 41.33 115 42.00 40.35 -.54 -5.9 FT MegaCp N FMK .44e 1.2 36.82 30.31 5 35.74 6 35.80 35.41 -.14 +6.7tFstT BICK Q BICK .34e 1.3 33.60 25.99 4 26.48 100 27.04 25.99 -.57 -12.3tFTEurSelDv N FDD 1.09e 8.4 14.79 12.78 120 13.01 913 13.07 12.78 -.04 -5.2 FTDJMic N FDM .49e .9 52.62 41.86 8 52.32 54 52.44 51.77 +.16 +10.3tFT DynEq N FDEU 1.45 9.2 20.20 15.30 91 15.75 529 15.98 15.30 -.22 -15.8 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 4 22.02 18 22.51 21.82 -.02 FtTrMun n Q MCEF 19.39 17.65 0 17.93 4 17.98 17.92 +.09 -4.3 FtTEqCom N ERM 23.64 20.17 3 23.11 18 23.11 22.56 +.27 +3.4 FtT EqTact N TERM 23.62 19.41 10 23.10 39 23.10 22.61 +.30 +3.4 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 91 49.49 283 49.57 49.30 +.04 -2.5 FTNsdGrid Q GRID .19e .4 53.73 44.97 1 48.40 21 49.35 47.88 -1.07 -5.1 FTMltAInc Q MDIV 1.20e 6.3 19.45 17.60 72 18.93 398 18.93 18.62 +.23 -.4 FT PfdSec N FPE 1.02e 5.3 20.21 18.97 528 19.26 3160 19.31 19.17 +.03 -3.7 FTNsqTDv Q TDIV .86e 2.3 38.44 31.07 41 37.47 302 37.58 36.57 +.42 +6.4 FTLwDOpp Q LMBS 1.41 2.8 52.30 50.98 265 51.21 1279 51.30 51.17 -.01 -.8 FTIntlMltA Q YDIV .99e 5.8 19.83 17.04 17.20 8 17.31 17.05 -.00 -7.7 FT BuyInc Q FTHI .96 4.1 24.00 21.53 5 23.19 41 23.19 22.89 +.19 -.5 FT StratInc Q FDIV 2.34 4.7 52.20 46.89 2 49.94 264 49.94 49.51 +.15 -2.3 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 6 22.84 19 22.84 22.52 +.13 -1.0sFTEnhSht Q FTSM 1.11 1.8 60.09 59.92 542 60.08 2781 60.10 60.06 +.02 +.2 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 133 30.96 630 31.05 30.43 +.30 +3.6 FT SSICv Q FCVT .48a 1.6 32.38 27.52 235 29.85 450 30.20 29.77 -.31 +4.2 FT DWF5 Q FV .18e .6 31.08 24.74 407 30.54 1126 30.76 30.15 -.03 +10.8 FT HeitGl N PRME 20.81 17.96 1 20.54 7 20.54 20.05 +.36 +3.0 FT AmIndR Q AIRR .08e .3 28.40 22.38 5 27.56 63 27.60 26.98 +.10 +.5 FT AI Rob n Q ROBT .07p 31.28 28.50 4 30.84 39 31.00 30.33 -.09 +7.3 FT US Eq Q RNDV .35e 1.6 23.04 19.30 2 22.44 5 22.45 22.12 +.14 +3.5 FT SmCap Q RNSC .22e 1.0 23.38 19.03 23.05 1 23.05 22.73 +.12 +7.1 FT MdCap Q RNMC .19e 22.75 19.19 0 22.60 1 22.60 22.28 +.10 +4.1 FT LgCap Q RNLC .18e 23.11 19.67 1 22.62 3 22.62 22.30 +.13 +3.9 FT EM Sl n N RNEM 59.26 47.26 49.33 13 50.50 49.33 -1.10 -9.5 FT DevInt Q RNDM .45e 55.12 47.48 0 49.88 3 50.02 49.41 -.11 -4.4 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.24 14 25.39 31 25.40 24.89 -.13 -2.1 FT QualInc Q QINC .60e 2.3 26.90 23.66 2 25.68 6 25.70 25.08 +.49 +.7 FTNsSem ef Q FTXL .14e .4 36.21 24.81 23 31.25 60 32.74 30.90 -1.08 +3.2 FsTrNsRt ef Q FTXD .82e 3.4 23.93 18.88 4 23.90 4 23.90 23.67 +.64 +11.4 FTNasPh ef Q FTXH .51e 2.2 23.60 19.06 0 23.36 13 23.46 23.06 +.14 +9.2 FTNsOil ef Q FTXN .37e 1.6 25.88 16.85 4 23.16 254 24.58 22.96 -1.47 +9.6 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 0 19.90 0 19.90 19.90 +.11 -4.2 FTNsBk ef Q FTXO .40e 1.3 32.44 24.57 111 29.95 527 29.99 29.28 +.36 +2.0 FTDorW n Q FVC .17e .6 28.96 22.93 51 28.48 276 28.64 28.09 +.02 +10.9 FT DWInt Q IFV .32e 1.6 24.24 19.40 162 20.41 1620 20.69 19.94 -.27 -8.3 FT LgShEq N FTLS .16e .4 41.72 35.71 10 40.05 90 40.07 39.60 +.12 +1.9tFTEMCur Q FEMB 2.68e 7.3 48.17 36.51 21 36.91 136 37.17 36.51 -.48 -12.5 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 4 50.65 14 50.69 50.42 +.21 +.3tFT RivAsia Q RFAP 1.14e 2.1 64.93 54.82 16 55.50 99 56.03 54.82 -.65 -8.4tFT RivDev Q RFDI 1.09e 1.8 68.99 59.21 46 60.28 375 60.90 59.21 -.50 -5.9tFT RvfrDyE Q RFEM 1.12e 1.8 79.04 60.85 10 62.36 140 63.96 60.85 -2.11 -11.5tFT RivEur Q RFEU .95e 1.5 70.58 60.79 26 62.02 143 62.69 60.79 -.48 -5.1 FT PfInc n N FPEI 21.03 18.88 7 19.17 79 19.22 19.10 -.03 -4.8 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 3 50.49 10 50.55 50.27 -.04 -2.1 FT VolIn n N HDMV 36.34 32.51 6 33.08 31 33.15 32.63 -.01 -3.6sFT VolD n N HUSV 23.74 21.53 20 23.80 106 23.82 23.37 +.30 +3.6 FTEgyInco A FEN 2.32 10.1 28.00 21.34 31 23.01 252 23.39 22.74 -.28 -13.2 FTEnInfra N FIF 1.32a 7.9 19.19 14.57 33 16.80 248 16.82 16.41 +.15 -5.7 FtTrEnEq N FFA .96 5.8 16.73 14.32 24 16.44 142 16.48 16.21 +.14 +1.5 FTCapStrn Q FTCS .59e 1.1 54.95 45.66 179 53.75 748 53.79 52.71 +.69 +5.4 FTArcaBio N FBT 153.31 111.23 51 149.76 396 151.65 147.66 -1.12 +20.2 FTDJInet N FDN 147.73 96.24 704 138.40 2343 141.54 137.16 -1.75 +26.0 FTN100ExT Q QQXT .14e .3 52.82 45.13 1 51.74 18 52.09 51.28 -.01 +6.4 FsTrGrEn Q QCLN .08e .4 21.73 17.87 10 19.89 58 20.53 19.75 -.40 -2.0 FTrTUSAlp Q TUSA .24e .7 35.60 29.30 1 35.32 5 35.44 34.98 -.05 +6.7 FT RNG N FCG .22e 1.0 24.67 18.65 146 21.83 1127 22.75 21.32 -.93 -4.2 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 8 30.04 16 30.05 29.49 +.03 +4.4 FT ConDis N FXD .30e .7 45.57 35.88 17 43.04 253 43.27 42.39 +.10 +2.3 FT ConStap N FXG .75e 1.5 51.57 44.32 41 48.67 186 48.76 46.82 +1.70 FT Engy N FXN .33e 2.0 17.75 12.25 257 16.25 1815 16.93 16.02 -.63 +5.0 FT Fincl N FXO .65e 2.0 32.92 28.10 115 32.53 761 32.56 31.90 +.45 +3.9sFT HlthCr N FXH 79.42 64.59 112 79.45 446 79.65 78.19 +.80 +13.8 FT IndPrd N FXR .16e .4 42.74 34.52 54 41.79 1417 41.83 40.77 +.49 +3.0 FT Matls N FXZ .37e .9 46.43 37.63 40 41.86 353 42.16 40.79 -.16 -4.5 FT Tech N FXL .13e .2 60.18 44.31 228 59.20 835 60.03 58.50 -.35 +15.4 FT Utils N FXU .67e 2.4 28.28 23.46 250 28.08 452 28.21 27.20 +.83 +7.9 FTCloudC Q SKYY .13e .2 56.44 39.72 209 54.57 1412 55.20 53.92 -.30 +18.9 FTDJGlDiv N FGD 1.42e 5.6 28.07 24.45 41 25.19 695 25.25 24.61 +.22 -4.4tFTNdqAuto Q CARZ .88e 2.5 45.00 35.50 0 35.83 6 36.70 35.50 -.89 -15.1 FT GblAg rs Q FTAG .38e 1.5 29.98 25.13 0 25.68 4 25.92 25.17 -.68 -8.8 FT GblNRs Q FTRI .45e 3.7 13.25 11.23 1 12.27 6 12.35 11.98 -.04 -.9 FT Cybersc Q CIBR .03e .1 27.84 20.62 79 27.07 824 27.16 26.40 +.02 +17.0tFTIntlIPO Q FPXI .28e .8 39.87 33.25 12 33.94 26 34.40 33.25 -.37 -4.1 FT GlbRE N FFR .75e 1.6 47.43 41.42 3 45.98 9 45.98 45.01 +.84 +1.1 FT NAEngy N EMLP .93e 3.8 25.36 21.43 285 24.43 1989 24.45 23.96 +.19 -.5 FTSenLoan Q FTSL 1.83 3.8 48.50 47.69 142 48.10 822 48.11 48.07 +.02 +.1 FTTactHY Q HYLS 2.64 5.5 49.31 47.05 82 47.83 646 47.86 47.68 +.02 -1.5tFT GlbCmd Q FTGC .26e 21.88 19.14 171 19.54 349 19.68 19.14 -.20 -5.6 FT HiLgSh N FSD 1.20 8.1 17.20 14.35 120 14.84 536 14.86 14.72 +.10 -9.7 FT USIPO N FPX .32e .4 74.54 59.23 39 72.97 208 73.27 71.81 +.12 +6.9tFTChnd N FNI .19e .5 43.90 34.66 201 35.90 473 36.60 34.66 -.88 -9.3 FT Dow30 n N EDOW 23.50 19.61 23.00 15 23.01 22.52 +.28 +3.9 FT EngCn N FLM .58e 1.1 63.91 52.97 11 54.31 104 55.02 53.61 -1.11 -8.8 FT WindEn A FAN .46e 3.3 13.84 12.41 13.81 +4.2 FT Wtr N FIW .21e .4 51.10 41.72 8 50.63 88 50.72 49.83 +.31 +4.0 FT IntPfd N FPF 1.95 8.8 25.10 21.40 146 22.04 740 22.20 21.63 +.43 -9.6 FT LCCore N FEX .58e .9 62.82 52.42 34 61.39 271 61.52 60.37 +.32 +4.9 FT LCGr N FTC .24e .4 69.06 54.43 21 67.77 204 68.26 66.87 -.13 +10.7 FT LCVal N FTA .82e 1.5 57.69 49.07 33 54.57 256 54.66 53.37 +.75 -.1 FT MLP&E N FEI 1.42 10.5 16.50 11.68 62 13.56 445 13.62 13.33 -.04 -12.7 FT MgdMu Q FMB 1.35 2.6 53.82 52.06 64 52.84 225 52.97 52.68 +.00 -1.3sFT MCCore N FNX .51e .7 71.18 57.71 26 71.12 142 71.19 69.73 +.54 +8.2 FTMstrDv N FDL .79e 2.6 31.14 27.37 85 29.86 518 29.91 29.14 +.55 -.8 FTFutStrt N FMF 51.53 37.80 0 48.48 10 49.57 48.48 -.11 +1.8 FstTrMtg N FMY 1.02 7.7 14.48 13.20 1 13.30 25 13.32 13.20 +.08 -6.5 FT MultCG N FAD .20e .3 75.09 57.62 8 74.24 216 74.56 73.12 -.26 +13.1 FT MultCV N FAB .45e .8 59.34 50.58 2 57.94 13 57.97 56.76 +.58 +1.7 FTNDXEq Q QQEW .27e .4 63.60 52.68 118 62.18 197 62.78 61.56 -.37 +7.3 FT NsdABA Q QABA .75e 1.3 58.63 45.86 15 56.51 395 56.56 55.42 +.82 +7.8 FTSmartph Q FONE .86e 1.8 55.89 47.67 9 48.63 174 48.90 47.90 -.24 -6.8 FT MLPEn N FPL 1.26 11.5 13.49 9.57 47 10.91 349 11.04 10.71 -.05 -8.0sFT REIT N FRI .39e 1.6 24.11 20.20 12 24.21 55 24.22 23.40 +.73 +4.0 FT SCCore N FYX .38e .6 68.71 53.07 19 68.31 192 68.38 66.91 +.38 +11.7 FTSpecFin N FGB .70 10.7 7.57 5.65 25 6.54 149 6.59 6.47 +.06 +6.5 FTrVL100 N FVL .05e .2 25.04 20.83 0 23.55 10 23.65 23.17 +.01 +.7sFTrVLDv N FVD .57e 1.8 31.85 28.89 447 31.88 2122 31.93 31.14 +.63 +3.3tFT EmOp N FEO 1.40 10.5 17.42 13.22 19 13.35 75 13.77 13.21 -.41 -18.2 FstUSBcsh Q FUSB .08 .7 34 14.38 10.52 0 11.30 13 11.50 11.15 +.00 -11.7 FstUtdCp Q FUNC .36 1.8 19 24.32 14.80 19 20.25 44 20.70 19.65 +.10 +16.4 First LI s Q FLIC .60 2.7 9 33.50 21.68 97 22.15 363 22.45 21.75 -.05 -22.3 FTrSenFlt N FCT .72 5.6 13.53 12.41 20 12.86 208 12.92 12.67 +.13 +.2sFirstEngy N FE 1.44 3.9 8 37.08 29.34 3164 37.30 16012 37.52 36.07 +1.06 +21.8 FsthdTech Q SVVC 15.59 7.29 24 14.19 82 14.20 13.29 +.74 +58.4sFstSvc n Q FSV .54 .6 46 86.05 62.90 67 85.37 144 86.44 80.82 +2.93 +22.1 Fiserv s Q FISV 38 80.00 59.85 1560 79.44 9714 79.96 77.65 +.20 +21.2 Fitbit n N FIT 7.79 4.51 3795 5.70 19354 5.75 5.16 +.18 -.2 FiveBelow Q FIVE 109.09 46.00 686 108.64 2858 108.99 103.33 +2.71 +63.8 500.com N WBAI 58 23.22 9.05 44 13.45 404 13.60 13.01 +.14 +33.0 FvPntHld n N FPH 15.04 10.25 180 10.71 1728 11.19 10.46 -.35 -24.0tFivePrime Q FPRX 48.87 13.27 244 13.18 1738 14.71 13.13 -.91 -39.9 FiveStar Q FVE 1.80 1.05 45 1.10 313 1.20 1.05 -.05 -26.7sFive9 Q FIVN 44.68 19.53 341 43.77 2939 44.68 41.85 +1.25 +75.9 FlagstarB N FBC 25 40.06 30.85 104 33.90 742 34.49 33.76 -.20 -9.4 F&C DynPf N DFP 1.92 7.8 28.36 22.78 37 24.56 219 24.80 24.23 +.30 -7.9 FlrtyPfdInc N PFD 1.08 7.7 16.34 13.19 17 13.98 87 14.19 13.98 +.03 -6.7 FlrtyPfdOp N PFO .88 7.4 12.32 10.60 39 11.79 241 11.99 11.75 +.11 -.2 FlrtyPfdSc N FFC 1.63 8.5 21.56 18.28 69 19.25 301 19.26 19.10 +.07 -5.9 FlrtyTotR N FLC 1.63 8.2 22.00 19.07 33 19.81 127 19.96 19.75 +.08 -8.3 Flanign A BDL .25f .9 15 29.00 20.20 0 27.73 5 28.00 26.98 -.67 +17.5 Fleetcor N FLT 27 225.92 139.47 380 214.19 2264 218.84 211.39 -3.34 +11.3 Flex Ltd Q FLEX 14 19.71 12.93 3678 13.57 13350 13.81 13.30 -.16 -24.6tFlexPhm n Q FLKS 8.98 .51 145 .51 5560 .77 .50 -.12 -85.4 FlexUSTilt N TILT 1.74e 1.5 118.93 100.11 8 118.51 40 118.57 116.41 +.94 +5.9tFlxEmgTilt N TLTE 1.26e 2.4 65.59 51.40 36 52.54 633 53.10 51.40 -1.01 -12.0 FlxUpstNR N GUNR .67e 2.1 35.54 29.64 264 32.46 1521 33.20 31.85 -.78 -2.5 Flx3yrTips N TDTT .39e 1.6 24.71 23.95 250 24.06 1256 24.10 24.05 -.01 -1.2 Flx5yrTips N TDTF .54e 2.2 25.46 24.26 202 24.46 584 24.50 24.42 -.02 -2.0 FlxGlbImp Q ESGG 101.95 87.20 2 97.26 7 97.47 96.21 +.07 +2.4 FlxUS Imp Q ESG 67.86 57.72 67.47 4 67.47 67.00 -.34 +6.1tFlexEMTilt N TLEH 33.14 28.21 2 28.49 791 28.95 28.12 -.51 -7.6 FlxDMTilt N TLDH 30.34 27.01 1 27.98 1 28.08 27.98 -.59 -4.1 FlxRAstAlo Q ASET 29.37 26.74 0 28.09 12 28.09 27.69 +.15 -2.3 FlxUSQLgC Q QLC 35.78 29.53 6 35.39 30 35.39 34.60 +.38 +6.1 FlxUSLgCp Q LKOR .41e 55.13 49.28 0 50.43 1 50.60 50.18 +.14 -7.9 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 2 49.28 6 49.32 49.18 +.09 -3.2 FlxDisDur Q MBSD .62e 2.7 24.13 22.89 4 23.03 162 23.13 22.99 -.06 -2.3 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 2 62.72 22 62.76 61.40 +1.04 -.1 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 12 47.17 101 47.23 46.45 +.29 -3.2tFlxDevTilt N TLTD 1.88e 2.9 73.71 62.88 21 64.01 130 64.41 62.88 -.51 -7.5tFlxIntDvDf N IQDE 1.15e 5.0 27.04 22.48 22 22.80 94 22.92 22.48 -.14 -10.6tFlxIntDvDy N IQDY 1.02e 4.0 30.65 25.35 6 25.42 34 25.66 25.35 -.35 -11.1tFlxIntlDiv N IQDF 1.01e 4.2 28.63 23.55 55 24.02 513 24.13 23.55 -.09 -10.3sFlxQDvDef N QDEF 1.19e 2.5 46.53 40.14 7 46.71 84 46.73 45.72 +.71 +5.9 FlxQDvDyn N QDYN 1.22e 2.7 47.20 39.37 2 45.10 4 45.10 44.17 +.36 +2.0 FlxQualDv N QDF 1.22e 2.6 47.95 40.47 66 47.23 308 47.27 46.23 +.63 +4.9 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 8 75.52 36 75.53 75.44 +.04 +.1 FlexSh n Q FPAY 6.56 2.62 2 3.23 33 3.49 3.01 -.35 -15.0 FlexSolu A FSI 2.10 1.33 14 1.55 47 1.57 1.45 -.01 -14.8 FlexionTh Q FLXN 32.25 19.06 345 21.93 2918 24.10 20.82 -1.03 -12.4 Flexstl Q FLXS .88 2.4 55.03 34.74 26 36.68 86 36.87 35.17 +.92 -21.6 Flor&Dec n N FND 39 58.28 32.72 754 37.11 4663 38.94 36.64 -.94 -23.8tFlotek N FTK 6.77 2.01 1346 2.10 5605 2.27 1.94 -.16 -54.9 FlowrsFds N FLO .72 3.4 22 22.82 17.21 810 20.63 6188 20.72 19.20 +1.27 +6.8 Flowserve N FLS .76 1.5 51.55 37.51 1336 51.35 6053 51.49 48.48 +1.25 +21.9 Fluent Inc Q FLNT 6.95 2.05 65 2.35 1608 2.45 2.20 -.05 -46.6 Fluidigm Q FLDM 8.38 3.39 86 6.80 552 7.23 6.73 -.37 +15.4 Fluor N FLR .84 1.5 42 62.09 37.04 1153 56.82 5634 57.01 54.60 +1.16 +10.0 FlushFn Q FFIC .80 3.1 18 31.45 24.59 157 25.53 511 25.97 25.08 +.19 -7.2 FlyLeasing N FLY 1.00 7.4 12 14.97 11.54 39 13.58 234 13.78 13.08 +.02 +5.2 Foamix Q FOMX 7.45 4.35 89 5.84 845 6.25 5.62 +.08 -2.8 FocFin A n Q FOCS 42.99 35.01 106 38.50 576 41.56 37.72 -2.40 +2.5 FEMSA N FMX .74e .8 102.36 80.86 617 96.45 2656 97.59 93.99 +.85 +2.7 Fonar Q FONR 11 33.90 21.10 15 27.10 55 27.25 26.35 +.25 +11.3 FootLockr N FL 1.38 2.7 21 59.40 28.42 3017 50.70 16853 50.98 47.27 +2.73 +8.1tFordM N F .60a 6.3 5 13.48 9.35 32703 9.55 206954 9.75 9.35 -.19 -23.5 ForeScTc n Q FSCT 38.45 21.56 318 32.81 3545 36.16 31.66 -3.16 +2.9 ForshtAut n Q FRSX 8.20 2.44 32 2.82 105 2.92 2.64 -.01 -30.0 ForestCA N FCE/A .72 2.9 20 26.30 19.24 2612 25.05 18638 25.06 25.00 +.03 +3.9 Forestar N FOR 16 26.39 15.35 40 24.60 158 24.75 23.50 +.80 +11.8 FormFac Q FORM 35 18.65 11.10 395 13.25 1879 14.25 13.05 -.80 -15.3 FormulaSy Q FORTY .68e 1.8 45.65 32.55 0 37.43 1 37.55 35.75 +.63 -7.7sForrestR Q FORR .80 1.7 62 47.90 36.95 109 48.30 366 48.45 44.40 +3.40 +9.3 ForsightEn N FELP .13 4.73 3.28 6 3.79 43 4.00 3.71 -.11 -13.3 Forterra n Q FRTA 54 12.30 3.02 205 9.22 1027 9.93 8.83 -.28 -16.9sFortinet Q FTNT 77.39 35.44 948 76.50 6382 77.39 74.20 +1.21 +75.1 Fortis n N FTS 1.70 5.1 38.24 30.88 262 33.35 1031 33.42 32.11 +1.04 -9.1 Fortive n N FTV .28 .3 82.63 63.97 2416 80.25 7689 81.02 78.81 +.55 +10.9 FortressBio Q FBIO 5.54 1.41 89 1.91 712 2.21 1.91 -.18 -52.1 FortB pfA Q FBIOP 2.34 12.9 24.80 14.00 6 18.10 17 18.58 17.60 +.50 -20.4 FortTrInf n N FTAI 1.32 7.2 20.13 15.45 173 18.36 892 18.98 18.02 -.64 -7.9 FortunaSlv N FSM 19 6.08 4.03 1084 4.53 5702 4.74 4.36 -.24 -13.2 FBHmSec N FBHS .80 1.5 18 73.62 52.63 857 54.93 5327 55.24 53.29 +.30 -19.7 FortySev n Q FTSV 16.86 14.09 27 14.93 317 15.72 14.49 -.24 -.8 ForumEn N FET 17.95 10.05 601 11.60 2690 12.33 11.30 -.75 -25.4 ForMrII un Q FMCIU 10.01 9.95 2 10.00 870 10.01 9.95 +.02 +.5 ForwrdA Q FWRD .60 .9 28 64.99 49.88 178 63.38 613 63.50 61.32 +.32 +10.3 Forward h Q FORD 24 4.45 1.03 101 1.45 1405 1.74 1.42 -.23 +17.9 ForwdPh Q FWP 23.12e 9.70 1.63 3 2.85 99 3.00 2.78 +.08 -22.6 Fossil Grp Q FOSL 32.17 5.50 984 24.77 9555 26.43 23.20 +1.46 +218.8 Foster Q FSTR .16 .7 30.30 17.50 33 23.15 144 24.20 22.65 -.80 -14.7 FoundBld n N FBM 16.40 11.03 116 13.53 693 13.92 13.02 +.35 -8.5sFourCorP s N FCPT 1.10 4.0 21 26.99 21.28 257 27.20 1860 27.25 25.80 +1.19 +5.8 FourSeEd n N FEDU 3.32 69.3 5 10.45 4.35 3 4.79 137 5.21 4.45 -.43 -46.8sFoxFactory Q FOXF 46 68.30 33.20 261 63.90 1475 68.30 63.10 +.10 +64.5 Francesca Q FRAN 36 8.76 4.51 710 7.23 3184 7.84 7.18 -.34 -1.1tFrancoN g N FNV .96 1.4 64 86.06 64.50 831 66.78 4347 71.76 64.50 -4.89 -16.5 FrankCov N FC 31.20 17.50 17 25.50 155 26.10 24.93 -.50 +22.9 FrankElec Q FELE .48 1.0 29 49.50 37.60 95 49.00 523 49.05 47.30 +.75 +6.8 FrankFn n N FSB .40p 19 40.30 30.30 60 39.25 382 39.30 37.95 +1.00 +15.1 FrankLibInt N FLQH 28.16 23.58 0 25.36 1 25.40 25.36 +.08 +.1tFrankLibEm N FLQE 35.59 29.24 19 29.86 83 29.92 29.24 -.06 -9.6 FrankLibGl N FLQD 30.47 26.92 1 28.14 9 28.14 27.74 +.17 -3.3 FrankLbGlE N FLQG 32.51 28.18 30.61 0 30.61 30.38 +.11 +.1 FrnL LoV n N FLLV 32.50 28.32 0 32.38 1 32.38 31.96 +.15 +6.9 FrnkLInvGr N FLCO 24.89 23.48 23.74 2 23.74 23.69 +.03 -4.2 FrnL IntO n N FLIO 31.52 27.64 27.73 2 27.78 27.73 -.20 -5.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 57

sFrkL US Eq N FLQL 30.71 25.65 16 30.65 45 30.71 30.32 +.18 +6.0 FrnkL MunO N FLMI 25.04 24.36 24.51 0 24.51 24.49 +.15 -1.8sFrkL US Sm N FLQS 30.02 24.17 1 30.12 5 30.12 29.64 +.27 +15.0 FrankRes N BEN .92 2.8 11 45.96 31.28 2527 32.72 10225 32.87 31.70 +.63 -24.5 FrkStPrp A FSP .36f 4.2 10 11.00 7.08 281 8.48 1068 8.48 8.11 +.20 -21.0 FrkLtdDur A FTF .74 6.6 12.13 10.85 94 11.22 358 11.28 11.19 +.04 -5.2 FrkUnv N FT .47 7.0 7.36 6.55 59 6.81 238 6.82 6.73 +.06 -5.0 FranksIntl N FI .30 3.5 9.75 4.93 729 8.50 3969 8.85 8.29 -.29 +27.8 FredsInc Q FRED .24 13.5 7.63 1.30 313 1.78 2042 1.87 1.70 -.04 -56.0 FrptMcM N FCX .20 1.4 9 20.25 13.22 21831 13.97 109260 15.26 13.28 -1.14 -26.3 FrghtCar lf Q RAIL .36 2.0 20.46 12.53 62 18.21 199 18.67 17.68 -.33 +6.6 FreqElec Q FEIM 10.59 7.30 9 8.06 30 8.81 7.87 -.40 -13.9 FresenMd N FMS .51e 1.1 57.94 45.82 331 48.50 1176 48.58 47.49 +.60 -7.7 FDelMnt N FDP .60 1.6 16 52.43 34.29 170 38.11 927 38.77 37.72 -.15 -20.1sFreshpet Q FRPT 34.85 14.10 229 34.30 1060 35.05 32.70 +.75 +81.0sFriedmInd A FRD .12f 1.2 11.47 5.15 65 10.15 428 11.47 10.03 -1.00 +78.7 Fronteo Q FTEO 23.31 10.68 15.72 2 19.97 15.72 -2.43 +25.7 Frontr rs Q FTR 2.40 45.1 15.44 4.52 2598 5.32 11525 5.53 5.10 +.18 -21.3 Frontlne rs N FRO .60e 6.43 3.79 1612 5.12 3511 5.16 4.46 +.15 +11.5 FuelTech Q FTEK 1.83 .71 24 1.01 225 1.03 .98 -.02 -9.8tFuelCell rs Q FCEL 2.49 1.00 483 1.17 5726 1.17 1.00 -.01 -31.2 FulgentG n Q FLGT 6.32 2.73 0 4.31 23 4.60 4.31 -.34 -1.6 FulingGbl n Q FORK 6.00 2.65 15 2.80 73 3.25 2.75 -.45 -29.1 FullHseR Q FLL 4.10 2.37 27 2.84 146 3.02 2.79 -.18 -27.0 FullerHB N FUL .62f 1.1 25 58.74 46.62 120 57.58 1053 57.71 55.23 +.87 +6.9 FultonFncl Q FULT .48 2.7 19 19.55 15.05 453 18.05 4062 18.10 17.50 +.40 +.8sFunko n Q FNKO 22.62 5.81 983 19.84 5832 22.62 18.18 -1.00 +198.3 FutFintch lf Q FTFT 8.00 1.30 40 1.55 264 1.76 1.41 +.04 -62.9 FutureFuel N FF .24a 1.7 18 16.22 11.32 70 14.49 278 14.58 13.18 +1.08 +2.8tFuweiF rs Q FFHL 4.93 2.16 365 2.50 434 3.40 2.16 +.04 -15.0G -:GWilliFood Q WILC 22 7.36 5.11 7.10 10 7.13 6.80 +.17 -1.3 G1Thera n Q GTHX 64.83 12.57 89 57.42 743 58.65 54.83 +.73 +189.4 GAMCO s N GBL .08 .3 30.94 23.42 18 25.78 59 26.52 25.56 -.18 -13.1 GATX N GATX 1.76f 2.1 16 91.12 56.00 87 83.01 893 84.69 80.43 -1.33 +33.5 GATX 66 N GMTA 27.00 22.81 5 25.10 31 25.61 25.07 -.14 -4.5 GCI Lb A n Q GLIBA 55.47 41.33 258 47.58 1597 48.72 46.60 -.58 -13.1 GCI Lb pfA Q GLIBP .13e 24.89 18.40 14 24.65 53 24.87 24.34 +.25 +8.4 GCP ApT n N GCP 23 34.79 23.85 992 25.80 3861 26.30 24.80 -.25 -19.1tGDL Fund N GDL .64 7.0 10.31 9.02 15 9.17 197 9.25 9.02 -.03 -5.8 GDS Hld n Q GDS .46p 46.18 8.80 1157 31.21 12461 34.91 29.00 +.06 +38.5 GGP Inc N GGP .88 4.1 32 24.23 18.83 9375 21.42 44177 21.62 21.20 -8.4 GGP Inc pfA N GGPpA 1.59 6.5 25.69 23.55 13 24.32 41 24.35 23.74 +.60 -3.7 GMAC CpT N ALLYpA 2.03 7.7 26.87 25.46 49 26.42 301 26.43 26.11 +.27 +1.8 GMS Inc n N GMS 15 39.98 23.50 170 25.16 1039 25.89 24.93 -.61 -33.2tGNC N GNC .80 26.3 3 10.44 2.78 1046 3.04 8533 3.09 2.78 -.01 -17.6 GP Strat N GPX 25 31.25 17.15 89 18.85 288 18.90 17.45 +1.35 -18.8 GSE Sy Q GVP 14 3.65 2.35 41 3.30 308 3.50 3.00 +.30 +1.5tGSI Tech Q GSIT 8.94 6.02 11 6.48 292 6.74 6.02 -.19 -18.6 GSV Cap Q GSVC 6 9.39 4.28 64 7.16 458 7.37 7.01 +.01 +31.4 GTT Comm N GTT 62.32 28.30 747 38.95 5737 41.05 32.80 +6.15 -17.0 GTY TchHl Q GTYH 10.18 9.75 16 10.15 47 10.15 10.13 -.01 +2.2 G-III s Q GIII 26 51.20 22.66 517 42.80 2808 47.22 40.84 -3.10 +16.0 GTx Inc rs Q GTXI 23.40 5.57 88 18.34 393 18.94 17.27 +.47 +44.3 GW Pharm Q GWPH 164.76 96.42 253 136.06 1340 136.50 130.00 +1.11 +3.1sGWG Hldgs Q GWGH 4.30e 12.11 7.10 36 10.90 158 12.11 7.52 +2.72 +31.0 GabCvInc N GCV .48 7.2 6.68 5.00 9 6.64 98 6.65 6.48 +.15 +12.5 GabCv pfB N GCVpB 1.50 5.8 27.14 25.49 1 25.94 1 26.00 25.89 +.07 -2.0 GabDvInc N GDV 1.32 5.5 24.97 21.10 58 24.01 455 24.16 23.74 -.01 +2.6 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 0 25.72 8 25.88 25.65 +.03 -1.6 GabDiv pfD N GDVpD 1.50 5.8 27.40 25.36 0 25.66 7 25.77 25.55 +.01 -2.6 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 1 25.11 9 25.15 25.01 +.01 -.9 GabelliET N GAB .60 9.2 6.65 5.87 269 6.50 1565 6.50 6.40 +.06 +5.0 GabllE pfD N GABpD 1.47 5.7 26.75 25.32 3 25.77 8 25.77 25.60 +.09 -1.3 GabllE pfG N GABpG 1.25 5.1 25.25 23.45 4 24.34 11 24.70 24.30 -.06 -1.4 Gabeli pfJ N GABpJ 26.72 24.42 1 25.50 8 25.60 25.44 +.07 -.2 GabEq pfH N GABpH 1.25 5.0 25.30 22.50 4 24.80 11 24.85 24.63 -.01 -1.3 GabGSmM N GGZ 13.61 11.73 6 12.20 57 12.29 12.07 -.03 -4.2 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 1 25.42 1 25.42 25.20 +.03 -.3 GabGUtil A GLU 1.20 6.4 21.96 18.00 6 18.81 41 18.98 18.80 +.09 -11.7 GabGoAn n A GGO 24.74 16.18 4 20.86 13 22.55 19.13 +.36 +15.6 GabGo pfA A GGOpA 45.00 42.00 42.44 1 42.44 42.10 +.29 -1.3 GabHlthW N GRX .52 4.9 10.95 9.12 28 10.63 179 10.64 10.41 +.13 +3.0 GabHlt pfA N GRXpA 1.44 5.7 26.52 25.02 0 25.47 2 25.59 25.43 +.04 -1.3 GabHlt pfB N GRXpB 1.47 5.7 27.23 25.49 1 25.81 2 25.83 25.75 -.01 -2.0 GabMultT N GGT .88e 10.0 10.09 8.42 156 8.80 391 9.05 8.60 -.18 -4.3 GabMT pfB N GGTpB 1.50 5.8 27.18 25.26 0 25.83 0 25.92 25.72 +.03 -1.7 GabMul pfE N GGTpE 25.30 22.97 1 24.48 12 24.59 24.20 +.02 -2.5 GabUtil N GUT .60 10.3 7.20 5.68 124 5.85 798 5.89 5.82 +.04 -17.6 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 0 25.47 6 25.82 25.27 -.19 -.5 GabUtil pfC N GUTpC 26.19 24.54 1 25.19 3 25.21 25.06 +.06 -1.0 Gafisa rs N GFA 12.99 5.12 61 6.25 203 6.42 6.08 +.02 -50.5 Gaiam A Q GAIA 22.75 10.85 132 16.25 671 17.70 15.85 -1.40 +31.0 Gain Cap N GCAP .24 3.4 11 13.26 5.77 265 7.10 1181 7.28 6.80 -.09 -29.0 Galapag n Q GLPG 121.09 84.13 51 101.34 350 109.13 100.69 -6.92 +8.1 GalectinTh Q GALT 9.49 1.28 341 3.87 4136 4.80 3.53 -.63 +15.9 Gallaghr N AJG 1.64 2.3 27 73.11 57.19 785 72.21 4087 72.38 70.07 +1.34 +14.1 GalmedPh Q GLMD 14 27.06 3.61 96 11.45 1093 12.45 10.88 -.80 +25.1 GamGldNR A GGN .84 17.3 5.77 4.80 694 4.86 4043 5.08 4.84 -.17 -6.7 GamGld pfB A GGNpB 1.25 5.4 25.30 22.50 2 23.26 13 23.57 23.07 -.23 -6.3tGamNRG&I N GNT .84 14.0 7.21 5.80 92 5.98 481 6.30 5.80 -.14 -10.9 GamNR pfA N GNTpA 1.30 5.4 26.27 22.77 0 23.86 17 23.93 23.65 +.15 -4.6 GameStop N GME 1.52 9.9 22.12 12.20 1633 15.33 9747 15.57 14.99 +.01 -14.6 Gam&Lsr n Q GLPI 2.52 7.1 20 39.32 32.51 931 35.44 5376 35.55 34.51 +.81 -4.2 GamngPtrs Q GPIC .12e 11.95 8.02 0 8.58 11 9.09 8.45 -.47 -23.7 Gannett n N GCI .64 6.2 12.38 7.94 1315 10.26 4388 10.50 10.05 +.09 -11.5 Gap N GPS .97 3.1 15 35.68 21.84 3781 31.28 23196 32.72 30.25 -.05 -7.5 GardDnv n N GDI 38.00 21.76 1230 27.94 4150 28.95 26.92 -.92 -17.7 Garmin Q GRMN 2.12f 3.2 21 65.96 50.86 2762 65.35 7099 65.53 63.40 +1.52 +9.7 GarrisnCap Q GARS 1.12 13.3 8 8.95 7.77 51 8.42 143 8.50 8.38 +.03 +3.8sGartner N IT 44 142.16 111.57 519 143.12 1814 143.31 139.04 +2.80 +16.2 GasLogPt N GLOP 2.09f 8.5 11 25.55 21.85 83 24.55 427 24.98 24.48 -.20 -.8 GasLPt pfA N GLOPpA 27.24 25.30 14 26.19 97 26.20 25.90 +.05 +.3 GasLog N GLOG .56 3.4 30 22.55 15.60 361 16.30 1931 17.35 15.80 -.80 -26.7 GasLog pfA N GLOGpA 2.19 8.5 27.63 25.20 2 25.71 17 26.25 25.71 -.40 -3.3tGastarExp A GST 1.39 .08 5126 .09 38945 .13 .08 -.03 -91.4tGastar pfA A GSTpA 2.16 79.4 19.10 2.35 14 2.72 339 3.99 2.35 -1.18 -84.8tGastar pfB A GSTpB 2.69 99.3 21.88 2.34 19 2.71 187 3.91 2.34 -1.23 -85.7 GatesInd n N GTES 32 18.72 14.60 112 17.77 673 17.85 17.25 +.07 -1.7tGazitGlobe N GZT .37e 4.1 11.00 8.78 3 9.08 11 9.12 8.78 +.06 -13.8 GeeGroup A JOB 5.37 2.00 7 2.53 39 2.74 2.42 -.08 -9.0 Gemphire n Q GEMP 11.43 .83 1293 1.65 6887 1.89 1.33 -.15 -79.2 GencoSh rs N GNK 20.07 9.75 258 13.05 1182 13.48 12.44 -.44 -2.0 Gencor s Q GENC 33 18.45 12.25 13 12.70 88 12.96 12.40 +.35 -23.3 Generac N GNRC 20 56.64 35.94 403 54.80 1915 56.40 53.54 +.11 +10.7 GAInv N GAM 1.15e .9 36.59 32.20 96 36.08 235 36.31 35.79 +.02 +4.9 GAInv pfB N GAMpB 1.49 5.7 27.09 25.55 3 26.36 17 26.36 26.10 +.29 -.9 GenDynam N GD 3.72 1.9 20 230.00 184.21 806 193.68 5384 194.17 190.48 +1.87 -4.8tGenElec N GE .48 3.9 25.55 11.94 46936 12.30 289448 12.73 11.94 -.47 -29.6 GenFin Q GFN 14.15 4.55 62 13.90 447 14.05 13.16 +.10 +104.4 GenFin pfC Q GFNCP 8.90 8.7 104.67 94.81 0 102.19 1 102.19 101.85 +.26 +1.8 GenFin 21 Q GFNSL 2.03 7.9 26.50 24.08 2 25.64 24 25.64 25.43 +.10 +1.5 GenMills N GIS 1.96 4.2 10 60.69 41.01 3374 47.21 19369 47.27 44.93 +2.03 -20.4 GenMoly A GMO .51 .28 148 .36 874 .39 .33 -.01 +7.9 GenMotors N GM 1.52 4.2 46.76 34.50 7796 36.38 57786 36.68 35.21 -.21 -11.2 Gensco N GCO 45.90 20.90 250 43.70 1579 44.30 41.48 +1.95 +34.5 GenesWyo N GWR 29 89.71 64.31 406 87.61 2097 88.58 85.80 +.53 +11.3 GenesisEn N GEL 2.88f 12.1 58 27.92 18.42 406 23.74 2425 23.82 22.62 +.39 +6.2 GenesisHlt N GEN .24 15.6 2.86 .60 674 1.54 1915 1.67 1.49 -.09 +101.8 GeneticT rs Q GENE 2.05 .70 71 1.15 379 1.16 1.06 -.9 GenieEn n N GNE .30 5.2 7.17 3.82 49 5.75 295 5.77 5.16 +.46 +31.9 GenieE pfA N GNEpA .64 8.4 7.86 6.85 4 7.61 38 7.67 7.33 +.20 +3.7 GeniusBr n Q GNUS 4.37 2.01 0 2.55 66 2.76 2.50 -.09 -6.3 GenMark Q GNMK 10.31 3.63 82 7.47 630 7.63 7.10 +.09 +79.1tGenoceaB Q GNCA 5.70 .56 529 .65 2133 .68 .56 +.06 -44.4 Genomic Q GHDX 59.49 26.54 358 54.79 1709 55.28 51.27 +.54 +60.2 Genpact N G .30 20 34.79 27.83 418 30.52 4259 30.59 29.32 +.16 -3.8tGenprex n Q GNPX 19.45 2.65 53 2.75 260 3.03 2.65 -.23 -41.5 Gentex Q GNTX .44f 1.8 15 25.41 16.86 1230 24.18 7624 24.24 23.20 +.51 +15.4sGentherm Q THRM 54 46.90 29.50 281 47.70 870 47.75 45.35 +1.53 +50.2 GenuPrt N GPC 2.88f 2.9 21 107.75 79.86 375 98.89 2657 99.10 96.53 +.86 +4.1 Genworth N GNW 3 4.92 2.66 4735 4.52 15556 4.63 4.40 +.07 +45.3 GeoGrp s N GEO 1.88 7.4 15 28.06 19.05 1127 25.37 4427 25.63 24.60 +.12 +7.5 GeoPark N GPRK 21.88 7.45 265 15.76 1573 17.69 15.67 -1.61 +59.0 GaPw 77 n N GPJA 26.14 23.01 76 23.74 241 24.24 23.57 -.42 -7.3 GeospcT hs Q GEOS 18.71 9.18 11 13.56 149 13.62 12.78 +.22 +4.5 Gerdau N GGB .02e .5 5.32 2.89 9915 3.96 41631 4.15 3.82 -.17 +6.5 GerABcp s Q GABC .60 1.6 21 39.02 30.75 18 37.18 368 37.62 33.86 +.46 +5.2 GerNew N GF 1.23e .4 21.49 17.11 8 18.26 55 18.41 17.79 +.01 -6.1 GeronCp Q GERN 6.68 1.74 2926 3.92 15191 4.12 3.75 +.15 +117.8 GettyRlty N GTY 1.28 4.4 16 29.89 22.68 91 29.24 385 29.44 28.68 +.43 +7.7tGevo rs Q GEVO 24.74 2.75 403 3.18 2718 3.41 2.75 -.20 -73.1sGibraltar Q ROCK 22 44.95 25.61 272 44.90 711 45.25 43.05 +1.55 +36.1 GigCapit n N GIG 10.22 9.60 0 9.91 44 9.95 9.85 -.01 +2.8 GigaMda rs Q GIGM 4.37 2.36 69 3.12 296 3.20 2.78 +.26 +2.6 GilatSatell Q GILT 9.30 5.35 1 8.81 367 8.98 8.60 +.25 +13.9 Gildan s N GIL .45 1.5 17 34.19 25.33 512 29.83 3887 30.28 29.24 -.25 -7.6 GileadSci Q GILD 2.28 3.1 8 89.54 64.27 13337 72.92 48933 77.82 72.06 -3.81 +1.8sGlacierBc Q GBCI 1.04f 2.3 23 44.74 31.38 190 44.70 1548 44.74 43.11 +1.16 +13.5 GladstnCap Q GLAD .84 8.6 10 9.92 7.80 176 9.79 736 9.82 9.61 +.12 +6.3 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 1 25.56 16 25.65 25.28 +.06 -1.1 GladstnCm Q GOOD 1.50 7.4 23.29 16.78 138 20.25 493 20.29 19.66 +.49 -3.8 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 6 26.35 7 26.80 26.25 +.12 -.3 Gladstn pfB Q GOODO 1.88 7.1 27.82 25.33 0 26.30 8 26.67 26.20 -.08 +.9 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 25.40 9 25.40 24.99 -.07 -1.9 GladstInv Q GAIN .80a 6.7 17 12.26 9.00 179 12.04 704 12.04 11.77 +.17 +7.9tGladInv pfB Q GAINO 1.69 6.7 25.90 25.10 15 25.13 197 25.33 25.10 -.17 -.8 GladInv pfC Q GAINN 1.63 6.5 26.98 25.08 29 25.10 154 25.31 25.10 -.20 -1.4 GldsInv pf D Q GAINM 1.56 6.1 25.78 25.07 4 25.40 69 25.42 25.12 +.12 -.8 GladstLnd Q LAND .53 4.0 91 14.29 11.36 75 13.22 544 13.30 12.65 +.70 -1.6 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.31 1 25.64 8 25.68 25.47 +.09 -.9tGlatfelter N GLT .52 3.2 13 23.85 15.30 274 16.50 1931 16.77 15.30 +.40 -22.6 Glaukos n N GKOS 46.50 23.08 253 40.17 1538 41.83 39.05 -1.78 +56.6 GlaxoSKln N GSK 2.89e 7.0 42.36 34.52 1873 41.25 12983 41.29 39.65 +1.10 +16.3 GlenBurnie Q GLBZ .40 3.1 29 13.55 10.34 12.95 8 12.95 11.99 +17.1 GblBldT n Q GBT 68.05 26.10 866 49.30 5019 51.70 44.15 +3.15 +25.3 GblBrCopp N BRSS .36f 1.0 17 37.35 27.50 186 35.60 609 37.00 35.00 -1.05 +7.6 GblEagEnt Q ENT 3.59 .87 142 2.66 1328 2.74 2.20 +.19 +16.2 GlbIndem Q GBLI 26 49.91 32.22 22 38.96 74 40.87 38.96 -.74 -7.3 GlbIndm 45 Q GBLIZ 1.94 7.6 26.21 25.02 6 25.52 18 25.63 25.44 -.08 -1.3 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.26 9 25.83 25 25.83 25.76 +.05 -.2 GlbMed n N GMRE .20p 9.83 6.34 109 9.40 718 9.44 9.06 +.30 +14.6 GlMed pfA N GMREpA 1.88 7.5 25.82 23.50 2 25.19 9 25.19 24.73 +.19 -.5 GlobNetL n N GNL .94 4.4 34 22.53 15.55 1300 21.34 8551 22.37 20.52 -.38 +3.7 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 5 25.20 18 25.35 25.15 -.01 -1.8sGlobPtrs N GLP 1.90f 9.2 20.80 15.17 49 20.70 531 20.80 19.70 +.80 +24.0 GlobPay s N GPN .04 40 121.00 92.90 689 118.67 4296 118.91 115.66 +2.53 +18.4 GlSlfStor n Q SELF .26 6.4 5.15 3.92 8 4.04 54 4.15 4.01 -.05 -12.4 GlbShipLs N GSL .40 33.3 1.94 .98 7 1.20 320 1.26 1.15 -.08 +3.4 GlbShip pfB N GSLpB 2.19 8.8 25.36 20.66 1 24.78 14 24.98 24.38 -.24 +3.6sGlWatRs n Q GWRS .28 2.8 10.50 8.40 6 10.03 80 10.50 9.60 +.40 +7.4 GlbXNordic N GXF .83e 3.8 24.68 21.25 2 21.98 8 21.98 21.61 +.26 -3.2tGbXSpDvE N SDEM .63e 17.90 13.45 9 13.70 95 13.83 13.45 -.08 -15.9 GbXSpdvRE Q SRET 1.24 7.9 15.88 13.72 100 15.69 264 15.69 15.28 +.36 +1.0 GbXUSRota N SCTO .12p 28.03 24.51 27.19 3 27.19 26.79 +.03 +3.3 GblXEffic N EFFE .16p 27.69 25.00 26.70 1 26.70 26.33 +.13 +.2 GblXPortgl N PGAL .36e 2.9 13.33 11.54 26 12.33 181 12.64 12.10 -.32 +3.7 GblXColum N GXG .41e 4.1 11.51 9.33 94 9.93 530 10.10 9.71 -.21 -.9tGblXEmFtr N EMFM .40e 1.9 26.16 20.79 4 20.89 13 21.16 20.66 -.42 -12.9 GbXMLP&E N MLPX .60 4.3 14.60 11.36 170 13.91 700 14.11 13.52 -.16 +2.4tGblXChMat N CHIM .24e 1.4 24.12 17.11 1 17.28 6 18.10 17.11 -.90 -17.2tGblXArg N ARGT .09e .3 38.46 26.36 461 26.27 983 28.19 26.17 -2.11 -25.6 GblXSDvUS N DIV 1.93 7.6 25.98 23.43 70 25.50 297 25.53 24.86 +.50 -.4 GXSupInPf N SPFF .99 8.3 12.75 11.65 42 11.93 193 11.94 11.86 +.06 -1.9 GblXGuru N GURU .28e .9 32.53 26.85 7 31.96 25 32.14 31.50 -.16 +7.6tGbXGreece N GREK .13e 1.5 11.56 8.31 307 8.51 2418 8.76 8.31 -.36 -17.2tGblXChCon N CHIQ .12e .8 19.98 15.05 64 15.55 5404 16.12 15.05 -.64 -16.7 GblXSocM Q SOCL 39.03 29.51 42 32.08 203 33.25 31.41 -1.19 -2.6 GblX MLP N MLPA .90e 9.0 10.88 8.14 541 9.98 2102 10.04 9.74 -.06 +1.2 GblXFertil N SOIL .25e 2.4 11.01 9.30 5 10.39 20 10.42 10.19 -.17 -1.3 GblXChiEn N CHIE .41e 3.4 13.77 10.88 12.07 1 12.70 12.00 -.79 +6.3 GblXSupDv N SDIV 1.42e 6.6 22.60 20.09 259 20.79 1169 20.81 20.32 +.39 -4.5tGlbXChiFn N CHIX .34e 2.0 21.04 16.14 27 16.63 136 16.94 16.14 -.34 -7.6 GbXSEAsia N ASEA .42e 2.6 18.44 15.14 11 16.04 25 16.06 15.68 -.28 -5.6 GblXPakist N PAK 15.91 10.21 15 11.29 120 11.50 11.10 +.09 -8.8tGblXChiInd N CHII .35e 2.6 16.58 13.22 0 13.37 4 14.27 13.22 -.66 -12.5 GblXNorway N NORW .83e 5.9 14.95 12.46 59 14.00 387 14.28 13.71 -.25 +6.6tGbXNsChiT Q QQQC .07e .3 34.11 24.55 13 25.59 97 27.20 24.55 -1.70 -17.2 GblXScUS n N SCIU 32.76 28.49 3 32.72 168 32.75 32.21 +.28 +5.8tGblXScEu n N SCID 29.75 26.35 5 26.70 14 26.80 26.35 -.80 -3.7 GblXScAs n N SCIX 27.08 24.48 2 24.96 17 25.11 24.93 -.51 -3.6tGblXScJp n N SCIJ 33.72 28.93 29.02 1 29.24 28.93 -.95 -8.5tGbX Auto n Q DRIV 15.78 14.15 6 14.38 22 14.60 14.15 -.22 -5.9 GbX US pf n N PFFD 26.22 23.70 12 24.33 113 24.60 24.22 +.09 -2.2tGbXNigeria N NGE .31e 1.6 27.10 19.26 5 19.25 48 19.80 18.99 -.60 -11.3 GbX US Inf N PAVE 17.80 13.80 6 16.88 200 17.04 16.51 -.07 +.6 GblFound n N BOSS 20.72 15.50 0 19.96 11 20.15 19.82 -.01 +15.2tGblX SupDv Q EFAS 19.06 16.72 1 17.06 8 17.06 16.72 +.02 -5.8 GblXYldco Q YLCO .51 4.3 12.89 11.36 4 11.80 18 11.80 11.57 +.01 -6.2 GblX Rob n Q BOTZ 27.42 19.87 586 21.82 2906 22.13 21.39 -.40 -7.9 GlbXCon ef Q KRMA 20.97 17.33 3 20.82 97 20.88 20.50 +.17 +7.2 GblXMilTh Q MILN 23.14 17.31 15 22.74 60 22.97 22.55 -.11 +18.1 GbX Longv Q LNGR 21.78 18.33 2 21.36 14 21.38 20.90 +.17 +9.8 GlX Intrn n Q SNSR 21.41 17.90 11 20.10 59 20.25 19.74 -.11 +1.3 GbX HlthW Q BFIT 19.31 15.68 0 19.04 26 19.19 18.88 -.25 +14.3 GblXSupdiv Q ALTY 1.25 8.1 16.00 14.06 9 15.38 58 15.55 15.20 +.08 +.5 GlX Fintc n Q FINX 27.98 19.32 74 27.63 574 27.63 26.97 +.32 +25.9tGlbXCop rs N COPX .43e 2.1 29.34 20.41 121 20.96 585 22.32 20.41 -1.47 -23.4tGlbXSilv rs N SIL 36.36 23.84 109 24.51 634 26.49 23.84 -2.01 -24.9tGlbXLith rs N LIT 41.21 30.79 473 31.60 1557 32.05 30.79 -.63 -18.5tGbX Gold rs N GOEX 25.21 18.62 11 19.04 82 20.66 18.62 -1.46 -18.3 GbXUran rs N URA 16.36 11.81 111 12.51 1077 12.73 12.24 -.25 -16.9 GlXCatholc Q CATH 35.58 29.72 6 35.36 91 35.36 34.80 +.20 +7.4 GlblScape A GSB .06 1.7 19 4.35 3.20 30 3.45 190 3.70 3.35 +.07 -2.8 Globalstar A GSAT 2.05 .40 3052 .54 11422 .54 .48 +.01 -59.0 GlobantSA N GLOB 60 59.97 34.82 108 58.35 796 59.67 57.15 +.14 +25.6 GlobusM rs Q GLBS 2.26 .28 84 .37 523 .48 .36 -.10 -68.2 GlobusMed N GMED 44 57.55 27.79 504 52.18 2193 53.14 51.51 -.17 +27.0 Glowpoint A GLOW .65 .15 88 .18 792 .19 .17 -.01 -50.3sGluMobile Q GLUU 6.75 3.02 3016 6.76 11511 6.89 6.28 +.33 +85.7 GlycoMim Q GLYC 26.05 10.06 1167 14.51 2452 15.07 13.92 +.06 -13.6 GoDaddy n N GDDY 80.42 41.01 1930 73.75 13001 76.43 73.26 -2.29 +46.7 Gogo Q GOGO 14.76 3.52 842 4.57 5724 4.64 4.18 +.31 -59.5 GolLinhs s N GOL 14.48 5.06 438 6.17 4961 6.70 5.98 -.10 -29.6 GolLNGLtd Q GLNG .20 .8 35.54 19.32 2436 23.65 5521 25.18 23.40 -1.46 -20.7 GolLNGPt Q GMLP 2.31 15.2 23.46 14.27 217 15.18 1211 15.34 14.43 -.06 -33.4 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.22 5 25.32 39 25.70 25.25 -.07 -2.7tGoldFLtd N GFI .02e .8 4.70 2.48 9280 2.49 40028 3.47 2.36 -1.02 -42.1 GoldResrc A GORO .02 .4 63 7.33 3.37 589 5.01 2711 5.73 4.93 -.68 +13.9 GoldStdV g A GSV 2.01 1.15 169 1.42 1451 1.64 1.41 -.22 -18.9tGoldcrp g N GG .24 2.2 15 15.55 10.38 11991 10.74 52805 11.87 10.38 -1.17 -15.9 GoldBull n Q DNJR 9.46 4.40 32 6.85 56 7.63 6.44 -.61 +44.5 GoldenEnt Q GDEN 27 34.75 20.63 201 26.61 1445 27.45 25.24 +.64 -18.5tGoldenMin A AUMN .65 .22 157 .23 1045 .27 .21 -.04 -47.7 GoldenOc rs Q GOGL .40 4.4 9.95 7.00 160 9.01 613 9.08 8.35 +.21 +10.6 GoldStr g A GSS 7 .92 .56 3681 .72 10600 .76 .70 -.04 -19.1 GldFld A GV 12 6.38 3.60 27 4.65 197 4.75 4.50 +.05 -5.1 GoldS pfJ N GSpJ 1.38 5.3 27.74 25.36 56 25.88 173 25.88 25.60 +.28 -2.4 GS BDC n N GSBD 1.80 8.1 12 23.10 18.78 45 22.15 406 22.36 21.91 -.06 -.1 GS ActbtInt N GSIE 32.48 28.15 174 29.00 842 29.10 28.41 -.10 -3.3tGS ActEM N GEM 39.44 31.33 118 32.26 1004 32.60 31.33 -.55 -9.9tGS ActEur N GSEU .60e 33.94 29.73 3 30.26 13 30.44 29.73 -.12 -4.5 GS ActJpn N GSIY 36.02 30.57 1 32.28 9 32.44 31.99 -.14 -4.1 GS US LgC N GSEW 46.27 40.58 13 45.48 34 45.81 44.89 +.20 +4.6 GS HYBd n N GHYB 50.32 48.01 0 48.48 3 48.62 48.48 -.11 -2.1 GS CpBd n N GIGB 50.44 47.71 2 48.32 14 48.43 48.10 +.14 -3.8 GS ActLgC N GSLC 57.75 48.05 191 57.63 1011 57.74 56.71 +.40 +8.0 GS 0-1Yr n N GBIL 105.09 99.91 129 100.11 733 100.11 100.05 +.04 +.1 GS Indus n N GVIP 57.99 48.84 12 56.45 243 57.17 55.68 -.54 +6.6 GS SCap n N GSSC 48.61 39.39 3 48.28 23 48.37 47.64 +.14 +11.5 GSCI37 N GSC 28.00 17.55 24.85 1 25.56 24.85 -1.08 +3.6 GoldmanS N GS 3.20f 1.4 19 275.31 214.64 2107 233.38 12917 233.72 226.57 +3.77 -8.4 GoldS pfK N GSpK 1.59 5.9 29.57 26.63 41 26.88 197 26.92 26.75 +.07 -5.9 GoldS pfN N GSpN 28.34 25.95 36 26.42 123 26.42 26.13 +.22 -5.1 GoldS pfB N GSpB 1.55 5.9 26.91 25.20 5 26.49 37 26.49 26.13 +.32 +2.4 GoldS pfC N GSpC 1.02 4.2 25.27 21.52 6 24.08 37 24.36 23.90 +.18 +5.8 GoldS pfA N GSpA .96 4.1 23.97 21.25 22 23.38 106 23.60 23.22 -.01 +3.7 GoldS pfD N GSpD 1.02 4.4 23.61 21.46 40 23.01 292 23.09 22.75 +.17 +1.9 GS MLPEn N GER .64 9.3 7.29 5.25 313 6.87 1408 7.00 6.67 -.15 +11.7 GS MLPInc N GMZ 1.38 14.0 10.33 7.55 169 9.88 785 10.12 9.60 -.12 +10.5 GolubCap Q GBDC 1.28a 6.8 13 19.47 17.35 156 18.95 1093 19.13 18.85 -.02 +4.1 GoodTimes Q GTIM 4.30 2.25 43 4.28 344 4.30 4.08 +.08 +61.3 GoodrPet n A GDP 15.75 8.20 7 13.06 97 13.31 12.30 +.06 +19.7 Goodyear Q GT .56 2.3 8 36.07 20.75 1683 24.01 12958 24.11 23.12 -.27 -25.7 GoosehIn n Q GSHD 29.73 10.78 68 26.61 409 28.99 25.65 -.64 +69.0 GoPro Q GPRO 11.89 4.42 3082 6.20 16099 6.26 5.78 +.24 -18.1sGordPoin n Q GRAQ 9.85 9.70 9.80 11 9.85 9.80 +1.0 GorsHl A n Q GSHT 10.49 9.85 14 10.28 1046 10.48 10.27 -.17 +3.4sGoresHl un Q GSHTU 11.40 10.25 11.20 4 11.40 10.70 -.15 +8.1 GormanR N GRC .50 1.4 32 38.07 26.53 33 36.99 159 37.12 36.02 -.01 +18.5 GovPrpIT Q GOV 1.72 10.1 28 19.60 11.87 627 16.97 3383 16.97 15.79 +.91 -8.5 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 1 25.26 52 25.63 25.26 +.09 -2.2 vjGrace N GRA .96 1.4 21 77.37 58.48 425 70.42 2847 71.49 69.26 +.03 +.4 Graco s N GGG .53 1.1 15 49.69 37.33 761 46.48 2807 46.94 44.94 -.17 +2.8sGrahamCp N GHM .40f 1.4 20 28.83 17.97 24 27.96 92 28.98 27.28 -.02 +33.6 GrahamH s N GHC 5.32f .9 21 625.45 536.90 14 569.10 93 570.35 551.40 +11.20 +1.9sGraingr N GWW 5.44 1.5 25 365.00 155.00 481 357.73 3163 365.00 350.13 +6.43 +51.4 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 0 25.43 31 25.43 25.30 +.12 -5.6 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 723 27.36 11662 27.36 27.27 +.08 +2.6 GranTrra g A GTE 3.61 1.93 615 3.10 7364 3.36 2.99 -.23 +14.8 GranaMon N GRAM .25e 7.0 5.15 2.25 35 3.56 121 3.84 3.54 -.23 +24.9 GrCanyEd Q LOPE 26 122.19 77.78 408 120.78 2444 121.89 114.96 +4.74 +34.9tGraniteC N GVA .52 1.2 22 68.58 40.76 664 44.05 4959 45.49 40.76 -1.49 -30.6 GranitPnt n N GPMT 1.60f 8.6 57 19.30 16.15 1373 18.70 3307 18.86 18.53 +.13 +5.4 GraniteRE N GRP/U 2.30 42.53 36.24 1 42.48 6 42.51 40.64 +1.20 +8.7tGran Gld n N BAR 142.87 117.15 30 118.21 97 119.96 117.15 -2.70 -9.3tGranCom n N COMB 27.39 24.54 13 25.05 52 25.15 24.54 -.16 -4.3 GranSP n N COMG 32.29 24.96 0 28.69 6 29.07 28.06 -.31 +3.6 GrphTInt n N EAF 24.36 14.44 2711 17.55 13832 19.99 17.15 -1.92 +13.2 GraphPkg N GPK .30 2.1 15 16.74 12.65 2385 14.18 15643 14.36 13.93 -.04 -8.2 Gravity rs Q GRVY 18 108.97 16.55 38 40.56 163 51.05 37.00 -10.52 -57.1 GrayTelev N GTN 9 17.80 10.70 676 16.90 3302 17.10 15.90 +.65 +.9 GrtAjax n N AJX 1.20 8.9 9 14.69 12.27 28 13.50 214 13.63 13.24 -.08 -2.3 GrtAjx24 n N AJXA 26.80 24.54 2 25.25 8 25.33 24.91 +.11 -.5 GrElCp hn Q GECC 1.00 10.5 11.30 8.76 28 9.50 162 9.58 9.34 -.07 -3.5sGrElm22 n Q GECCL 1.63 6.3 26.97 24.75 4 25.85 37 26.97 25.49 +.21 +1.6sGrElm25 n Q GECCM 1.69 6.7 25.35 24.10 6 25.19 78 25.35 25.00 +.18 +2.9tGrElm hn Q GEC 4.40 2.96 8 3.05 111 3.20 2.96 -.05 -24.7 GrLkDrge Q GLDD 5.83 3.60 80 5.40 641 5.50 5.15 +.10 tGtPanSilv g A GPL 1.46 .78 268 .89 3332 1.03 .78 -.13 -31.0 GrtSoBc Q GSBC 1.12 1.9 17 61.65 47.50 36 59.60 107 60.20 58.55 -.30 +15.4 GrtWstBcp N GWB 1.00 2.3 17 46.03 33.27 318 43.59 989 43.59 41.51 +1.63 +9.5 GreenBncp Q GNBC .40 1.7 19 25.15 19.50 189 24.13 949 24.75 23.90 -.08 +18.8 GreenBrick Q GRBK 14 12.50 8.90 59 10.30 603 10.55 10.00 -.15 -8.8 GreenDot N GDOT 44 85.69 45.20 196 85.03 1575 85.32 81.85 +1.42 +41.1 GreenPlns Q GPRE .48 2.8 87 21.90 15.25 589 17.38 3215 18.00 16.30 -.43 +3.1tGrnP LP n Q GPP 1.90 12.2 9 20.39 15.65 55 15.55 248 16.04 15.40 -.35 -16.8tGreensky n Q GSKY 27.02 14.49 2352 18.26 17366 18.30 14.49 +2.67 -21.8 GreenTrH n N GHG 91 25.10 10.75 18 14.57 462 16.09 14.00 -1.13 +12.5 GreenbCos N GBX .92f 1.6 12 60.15 41.95 284 57.65 1581 59.25 56.40 -.85 +8.2 GrCB NY s Q GCBC .40f 1.2 26 38.00 22.16 3 34.40 10 35.00 33.77 -.10 +5.5 Greenhill N GHL .20 .7 33.45 13.80 300 30.25 1766 32.40 29.70 -1.85 +55.1tGreenlAc rt Q GLACR .38 .35 38 .33 39 .38 .33 -.04 -8.3 GreenlAc un Q GLACU 11.17 10.10 1 10.15 2 10.24 10.15 -.09 +.3stGreenlAc n Q GLAC 9.69 9.65 9.66 325 9.69 9.65 -.02 tGreenlight Q GLRE 23.00 12.60 308 13.15 1939 13.40 12.60 +.25 -34.6 Greenpro n Q GRNQ 22.70 4.50 1 4.95 2 5.54 4.50 -.60 -77.5 Greif A N GEF 1.68 3.2 17 65.60 47.97 57 52.99 407 53.36 51.47 -.19 -12.5 Greif B N GEF/B 2.51e 4.4 13 71.95 52.50 3 57.15 25 57.23 55.55 -.05 -17.6 GrdsmHld n Q GSUM 13.99 3.68 70 5.88 325 6.45 5.79 -.43 -35.8 Griffin Q GRIF .40f 1.0 46.50 31.77 4 39.48 22 40.24 38.71 -1.02 +7.6tGriffon N GFF .28f 1.5 19 24.50 16.80 194 18.25 807 18.25 16.80 +1.00 -10.3tGrifolsSA s Q GRFS .46e 2.2 25.18 19.94 461 20.48 4294 20.83 19.94 -.44 -10.6 GrinrdSh n Q GRIN 20.50 8.53 4 8.90 11 9.26 8.62 -.10 -47.6 Group1 N GPI 1.00 1.3 11 84.47 51.62 222 78.26 1069 78.81 74.56 +2.09 +10.3 Groupon Q GRPN 5.99 3.80 6631 4.41 45878 4.75 4.31 +.06 -13.5 GrubHub N GRUB 141.06 49.60 618 127.40 4212 132.51 125.21 -3.02 +77.4 GAeroPac N PAC 3.21e 2.3 112.95 82.19 79 92.08 326 94.99 90.79 +.61 -10.4sGpAeroCN Q OMAB 1.71e 3.6 19 52.21 37.45 94 47.90 361 52.21 46.97 -1.88 +15.5 GpoASur N ASR 3.31e 209.25 152.41 34 172.85 214 189.60 170.05 -6.75 -5.3tGpoAvalAc N AVAL .40 5.1 9.51 7.53 256 7.80 715 7.86 7.53 -8.2tGrpoFin Q GGAL .36e 1.2 73.45 27.75 1852 29.29 6373 32.73 27.75 -2.67 -55.5 GpoSimec A SIM 11.74 8.26 2 9.22 9 9.73 9.08 -.57 -1.4tGpSuprvi n N SUPV 33.85 9.58 1078 9.39 6185 10.98 9.11 -1.67 -68.0 GpTelevisa N TV 26.43 14.20 696 18.18 3781 18.81 17.87 -.49 -2.6tGuangRy N GSH .63e 2.7 37.43 23.00 8 22.74 34 24.92 22.44 -2.43 -31.9 GuarntyBc Q GBNK .65 2.1 19 35.20 24.70 91 31.00 518 31.38 30.25 +.05 +12.1 GuarBcs n Q GNTY .56 1.9 19 37.36 28.00 22 30.21 63 31.90 29.60 -.28 -1.4 GuarFBc Q GFED .48 1.9 36 25.00 20.41 1 24.90 5 25.00 24.85 -.05 +11.5 Guess N GES .90 4.0 26.15 11.98 527 22.61 4238 24.25 21.63 -.32 +33.9 GuggBAB N GBAB 1.66 7.7 23.29 20.97 44 21.58 220 21.95 21.56 +.04 -5.1 GugCrdAllo N GGM 2.18 9.7 23.88 21.08 19 22.36 119 22.95 22.04 +.22 +2.0 GugEnhEq N GPM .96 10.9 9.42 7.72 100 8.84 616 8.89 8.79 -.01 -.7 GugChinTc N CQQQ .60e 1.0 67.24 51.80 58.81 -3.0 GugB19HY N BSJJ 1.22e 5.0 24.76 23.84 24.19 -.8 GugStrOp N GOF 2.19 10.0 22.39 18.80 168 21.94 816 21.95 21.45 +.26 +1.7sGuidewire N GWRE 97.39 69.60 518 95.25 2375 97.39 94.30 -.81 +28.3 GulfIsland Q GIFI .04 .4 13.95 6.90 9 9.55 244 10.45 9.40 -.10 -28.9tGulfRes Q GURE 2 2.05 1.05 16 1.13 386 1.19 1.05 -.02 -23.1 GlfmrkOf n A GLF 39.00 17.80 13 37.37 95 38.33 36.37 -.88 +31.2 GulfportE Q GPOR 5 15.08 8.11 3046 11.14 14033 11.47 10.74 -.29 -12.7 Gyrodyne n Q GYRO 2.50e 22.84 18.91 20.51 7 21.16 20.28 -.19 +2.1H -:H&E Eqp Q HEES 1.10 3.3 11 44.24 20.16 233 33.56 926 35.27 32.77 -.87 -17.4sHCA Hldg N HCA .35p 20 131.10 71.18 1608 131.57 6943 131.88 128.16 +3.40 +49.8 HCI Grp N HCI 1.50 3.7 44.25 27.11 46 40.96 181 41.91 40.41 +.89 +37.0 HCP Inc N HCP 1.48 5.4 15 30.59 21.48 2598 27.22 12463 27.23 25.82 +1.24 +4.4 HD Supply Q HDS 13 45.24 30.01 1160 44.61 5093 44.68 43.51 +.82 +11.4 HDFC Bk N HDB .37e .4 112.10 89.07 267 99.99 3672 101.61 98.68 -1.95 -1.7 HECO pfU N HEpU 1.62 6.1 28.44 25.05 0 26.47 0 26.47 26.47 -.02 HFF Inc N HF 1.80e 19 51.74 32.99 199 44.32 1177 45.00 43.13 +.04 -8.9 HMG A HMG 16.33 8.94 4 14.55 16 15.14 14.37 -.06 +16.5 HMN Fn Q HMNF 19 21.90 16.80 1 21.00 20 21.28 20.55 +9.9sHMS Hldgs Q HMSY 80 31.58 11.01 780 31.92 2398 32.50 30.22 +1.31 +88.3 HNI Corp N HNI 1.18 2.7 21 45.40 31.16 68 42.91 470 43.90 42.20 -.35 +11.3 HP Inc N HPQ .56f 2.3 9 24.75 18.36 7473 24.54 31426 24.62 23.79 +.55 +16.8tHSBC N HSBC 1.50e 3.3 55.89 45.02 950 44.92 6084 46.30 44.58 -1.47 -13.0 HSBC prA N HSBCpA 1.55 5.9 26.62 25.52 64 26.17 169 26.38 26.11 +.02 +1.4 HTG Mol h Q HTGM 5.83 1.59 367 3.30 2045 3.58 3.15 -.28 +62.6 HV Bcp n Q HVBC .50e 18.50 13.75 1 15.33 12 15.61 14.90 +.45 +.8sHabitRest Q HABT 99 16.80 8.10 384 16.85 2711 17.05 15.05 +1.65 +76.4 HackettGp Q HCKT .34f 1.8 22 19.33 13.27 122 18.76 462 19.30 18.51 -.15 +19.4 Haemonet N HAE 96 108.37 41.10 286 103.51 2071 104.22 99.96 +3.77 +78.2 Hailiang n Q HLG 88.92 11.61 43 72.02 518 76.09 64.13 -10.16 +59.3 HainCels lf Q HAIN 44.37 25.41 1367 29.10 4433 29.31 27.85 +1.01 -31.4 HalconRs n N HK 9.07 3.56 3673 3.95 24513 4.04 3.60 -.10 -47.8 HalladorE Q HNRG .16 2.6 7 7.98 4.79 116 6.04 564 6.61 5.75 -.42 -.8 Hallibrtn N HAL .72 1.8 57.86 38.18 6072 39.97 35987 41.88 38.93 -1.97 -18.2 HallmkFn Q HALL 11.83 8.62 8 10.85 106 10.90 10.17 +.25 +4.0 Halozyme Q HALO 38 21.48 11.41 483 17.17 4193 17.64 16.81 +.18 -15.3 HamiltnBc Q HBK 16.20 14.00 14.35 3 14.45 14.25 -.20 -6.8 HamBchBr N HBB .34 1.3 41.00 20.97 31 25.64 157 26.56 23.51 +1.79 -.2 HamilLa n Q HLNE .85 1.8 52 54.59 21.36 144 47.03 592 47.79 45.96 +.75 +32.9 HancJaf n Q HJLI 5.64 2.22 51 2.45 300 2.60 2.22 +.11 -53.2 HancFinOp N BTO 1.48 3.8 41.00 31.24 20 38.89 130 39.00 38.38 +.18 -1.1 HanJS N JHS .87e 6.4 15.12 12.97 31 13.52 98 13.55 13.49 -.02 -9.0 HanJI N JHI 1.45e 8.8 18.85 15.85 17 16.42 72 16.46 16.25 +.14 -6.2 HanPrmDv N PDT 1.08a 6.7 17.33 14.50 40 16.18 246 16.23 16.10 -.01 -5.5 HanPfEq N HPI 1.68 7.7 22.25 19.73 15 21.93 122 22.25 21.87 +2.4 HanPfd2 N HPF 1.68 7.9 21.94 19.39 27 21.30 125 21.48 21.27 -.01 -.9 HanPfd3 N HPS 1.47 7.9 18.95 16.80 42 18.51 201 18.55 18.40 +.07 -1.3 HanTxAdv N HTD 1.45 6.1 26.23 21.00 51 23.68 269 23.69 23.36 +.14 -4.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 58

HancWhit Q HWC .96 1.8 17 56.40 41.05 235 51.90 1212 52.00 50.60 +.70 +4.8 HancWht 45 Q HWCPL 1.49 5.7 26.67 25.00 25.94 10 25.94 25.45 +.44 -.5 Hanesbds s N HBI .60 3.3 9 25.73 16.38 5495 18.40 34196 18.50 17.84 -.07 -12.0 HanmiFin Q HAFC .96 3.7 14 33.10 24.25 99 25.75 781 26.00 25.05 +.30 -15.2 HannArms N HASI 1.32 6.3 33 25.28 17.33 242 20.96 1504 21.00 20.07 +.79 -12.9sHanoverIns N THG 2.16 1.7 71 130.02 87.91 112 130.05 758 130.29 124.88 +4.97 +20.3 HanovIns53 N THGA 1.59 6.3 25.90 25.02 2 25.40 30 25.41 25.31 +.09 +.3 Hanwha rs Q HQCL 20 9.25 5.40 29 8.19 247 8.39 8.10 -.11 +16.7 HarbrOne n Q HONE 62 20.19 15.92 12 19.11 111 19.21 18.43 +.61 -.3 HarleyD N HOG 1.48 3.5 14 56.50 39.34 4230 42.26 15122 43.21 40.78 -.99 -16.9sHarmonic Q HLIT 5.33 2.80 261 5.25 1745 5.35 5.00 +.08 +25.0tHarmonyG N HMY .05 2.53 1.43 7389 1.49 32574 1.68 1.43 -.14 -20.3 HarrisCorp N HRS 2.28 1.4 29 170.54 117.46 1248 164.66 3989 165.62 161.91 +1.40 +16.2 Harsco N HSC .20m .8 65 26.75 15.55 265 25.30 1441 25.35 23.60 +.65 +35.7tHarteHk rs N HHS 12.16 6.92 9 7.06 113 7.69 6.89 -.53 Hrt TotR n N HTRB 40.25 38.76 39.17 0 39.17 39.17 +.08 -2.2 HrtMuOp n N HMOP 42.46 39.53 0 39.80 0 39.80 39.78 +.10 -.9 HartfFn42 N HGH 1.97 6.9 31.34 28.21 42 28.52 199 28.71 28.42 +.14 -2.5 HartfdFn N HIG 1.20f 2.3 18 59.20 49.67 1150 51.96 8449 52.19 50.66 +.28 -7.7sHrvrdBio Q HBIO 6.70 2.65 221 6.35 1856 6.70 6.20 -.10 +92.4 HarvCapCr Q HCAP 1.14a 10.4 8 13.93 9.90 18 10.98 95 11.05 10.80 +.08 +.2 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 0 25.61 3 25.72 25.46 +.18 +.6 Hasbro Q HAS 2.52 2.6 60 107.58 79.00 930 98.53 3590 99.13 97.39 +.71 +8.4 Haverty N HVT .72 3.3 23 27.23 17.70 80 22.05 364 22.25 21.20 +.55 -2.6 HavertyA N HVT/A .38a 1.7 17 27.10 18.00 21.75 0 21.75 21.75 +.45 -6.9 HawaiiEl N HE 1.24 3.5 24 38.72 31.72 371 35.76 1866 36.03 34.52 +1.09 -1.1 HawHold Q HA .48 1.1 6 44.30 32.40 482 42.75 2095 43.20 41.30 +.87 +7.3 Hawkins Q HWKN .88 2.2 20 42.60 30.55 93 40.00 161 40.51 37.45 +.80 +13.6 HawthornB Q HWBK .40 1.8 17 22.40 18.37 2 22.25 37 22.40 22.05 -.11 +11.5 HaymkA un Q HYACU 10.40 9.88 10.25 20 10.25 10.25 -.15 +3.5 HaynesIntl Q HAYN .88 2.3 45.14 28.97 49 38.08 317 40.05 37.27 -1.70 +18.8 Hc2 Hldgs N HCHC 1.29 7.79 4.30 143 6.26 915 6.34 5.84 +.37 +5.2 HlthCSvc Q HCSG .78f 1.9 56.20 35.04 396 41.20 2015 41.52 40.10 +.24 -21.9sHlthInsInn Q HIIQ 40 51.75 12.65 402 53.15 2350 53.20 46.60 +6.60 +113.0 HlthcrRlty N HR 1.20 3.9 49 34.26 26.09 1072 30.79 5130 31.00 29.61 +.70 -4.1 HlthcreTr N HTA 1.22 4.2 56 31.87 24.06 1901 28.91 9623 29.00 27.86 +.95 -3.8sHealthEqty Q HQY 87.79 40.21 271 87.05 1739 88.30 82.16 +4.57 +86.6 HlthStrm Q HSTM 1.00e 72 30.89 21.15 51 30.21 326 30.31 29.23 +.17 +30.4 HrtlndEx Q HTLD .08 .4 21 25.22 17.38 214 19.84 1355 19.98 19.26 +.22 -15.0sHeartFn Q HTLF .56f .9 20 60.95 42.10 96 60.70 663 60.95 59.50 +.80 +13.1 HeatBio rs Q HTBX 7.89 1.09 676 1.89 2052 2.10 1.67 -.17 -50.7tHebronTc n Q HEBT 3.75 1.35 0 1.40 8 1.59 1.35 -.11 -46.8tHeclaM N HL .01e .4 5.54 2.62 7261 2.74 34252 3.04 2.62 -.29 -31.0 HeclaM pfB N HLpB 3.50 6.5 61.99 51.27 54.00 0 +1.9 Heico s N HEI .13 97.32 64.23 235 78.00 1288 78.56 76.05 +1.01 Heico A s N HEI/A 51 79.00 55.80 123 66.55 475 68.30 64.65 +.90 HeidrkStr Q HSII .52 1.3 44.35 17.90 298 41.60 1017 42.70 40.55 -.80 +69.5 HelenTroy Q HELE 15 119.25 81.10 129 115.50 740 117.20 109.40 +5.20 +19.9tHeliosM rs Q HMNY 9714.50 .03 106970 .03 659195 .06 .03 -.02 -100.0 Helius Med n Q HSDT 13.20 7.47 35 10.04 144 10.10 9.07 +.93 +28.6 HelixEn N HLX 5 10.42 5.44 769 8.94 4071 9.40 8.71 -.49 +18.6 HelmPayne N HP 2.80f 4.5 75.02 42.16 1152 62.51 6049 64.06 60.20 +.60 -3.3 HemisMda Q HMTV 13.95 10.50 57 13.60 360 13.80 12.55 +.60 +17.7tHemisphrx rs A HEB .65 .28 334 .28 1144 .30 .26 -.02 -20.5 HennesAd s Q HNNA .40 2.8 7 20.00 14.29 12 14.50 27 16.35 14.40 -.62 -12.3 HennCap n A HCAC 11.00 8.97 33 10.09 216 10.14 9.99 -.04 +3.0 HennCap un A HCAC/U 11.53 10.05 11.25 9 11.25 11.00 +.15 +8.5 HSchein s Q HSIC 30 89.34 62.56 1510 80.34 6407 80.75 77.12 +2.97 +15.0 Herbalif s N HLF 25 60.41 30.36 1517 56.07 5987 58.53 55.92 -1.38 HercHld n N HRI 72.99 35.89 181 51.29 1159 52.66 49.80 -1.15 -18.1 HercTGC N HTGC 1.24 9.1 11 13.97 11.55 330 13.60 2644 13.64 13.40 +.16 +3.7 HercTG 24 N HTGX 1.56 6.2 25.77 25.01 6 25.22 35 25.37 25.14 +.11 -1.6 HrtgeCo Q HTBK .44 2.8 18 18.10 12.76 429 15.57 2211 15.59 14.60 +.86 +1.6 HrtgeFn Q HFWA .60 1.7 25 37.38 25.25 515 35.55 1472 36.00 35.10 +.25 +15.4 HeritageIns N HRTG .24 1.5 19.15 8.85 170 15.49 979 16.09 14.48 +.85 -14.0 HeritCryst Q HCCI 33 25.20 17.10 281 22.65 811 23.55 22.05 -.80 +4.1 HernTher h Q HRTX 42.90 14.40 457 38.10 3425 40.00 37.05 -.60 +110.5 Hersha pfC N HTpC 1.72 7.0 25.87 23.82 1 24.57 5 24.71 24.52 -.08 -2.3 Hersha rs N HT 1.12 5.1 29 22.57 16.60 201 22.16 1043 22.21 21.21 +.65 +27.4 Hersha pfD N HTpD 1.63 7.0 25.94 22.61 30 23.24 82 23.55 23.20 -.10 -5.8 Hersha pfE N HTpE 26.30 22.66 5 23.30 17 23.60 23.22 -.65 -5.8 Hershey N HSY 2.89f 2.8 22 115.82 89.10 2488 101.48 6608 101.96 97.00 +3.78 -10.6 HertzGl N HTZ 27.27 13.40 2894 20.89 15102 21.12 18.61 +1.39 -5.5tHerzfldCrb Q CUBA .12e 7.54 6.47 25 6.52 101 6.58 6.45 -.06 -8.8 HeskaCorp Q HSKA 62 111.34 56.59 17 100.41 140 100.99 96.85 +2.51 +25.2 Hess N HES 1.00 1.6 71.14 37.25 2312 62.35 26705 64.40 60.39 -1.92 +31.3 Hess pfA N HESpA 79.62 48.24 4 69.49 66 71.50 67.80 -2.07 +20.1sHessMidP n N HESM 1.38f 5.7 23 23.55 18.32 56 24.05 310 24.51 22.29 +1.13 +21.4 HP Ent n N HPE .45e 2.7 13 19.48 12.82 12166 16.67 44609 16.80 15.66 +.82 +16.1 Hexcel N HXL .60f .9 24 73.42 51.92 528 67.88 2599 69.92 67.58 -.75 +9.7tHexindai n Q HX .40p 17.00 7.00 76 8.58 367 8.90 7.00 +.36 -22.4 Hi-Crush N HCLP 1.67e 13.0 14 16.65 7.25 1377 12.90 9289 13.85 12.10 -.85 +20.6 Hibbett Q HIBB 14 29.50 9.40 774 26.40 4233 27.75 23.95 +2.15 +29.4 HighPtRs N HPR 7.60 2.66 1864 4.93 11629 5.10 4.60 -.14 -3.9 HighlFlR n N HFRO 16.60 15.00 74 15.75 378 15.99 15.47 +.05 +1.6 HighSenLn Q SNLN .79 4.3 18.41 18.04 93 18.18 445 18.26 18.16 -.04 -.1 HighpwrInt Q HPJ 4 5.90 2.61 14 2.98 67 3.40 2.95 -.18 -19.6 HghwyH Q HIHO .40e 10.0 6.55 3.30 4 4.00 69 4.00 3.95 -4.8 HighwdPrp N HIW 1.85 3.7 27 53.34 41.34 447 50.39 2325 50.40 48.57 +.98 -1.0 Hill-Rom N HRC .80 .8 25 96.47 71.91 414 95.49 2067 95.99 92.61 +.49 +13.3 HillenInc N HI .83 1.6 25 52.80 34.65 491 52.00 1312 52.70 51.35 +.15 +16.3 HillmCT pf A HLMp 2.90 9.5 36.78 26.41 0 30.39 26 30.49 29.91 +.24 -11.5 HilltopH N HTH .28 1.3 11 28.32 20.46 206 21.08 1484 21.18 20.61 +.41 -16.8tHilGrVa n N HGV 47.75 30.94 1898 32.60 9741 33.09 30.94 +1.03 -22.3 Hilton N HLT .60 .8 39 88.11 60.54 1919 77.20 14045 77.92 74.84 +1.55 -3.3tHimaxTch Q HIMX .10e 1.7 40 13.95 5.80 2177 5.79 15477 6.78 5.70 -.77 -44.4 HingmSv Q HIFS 1.40f .6 19 242.00 174.99 0 218.80 3 221.40 217.00 -1.45 +5.7 Histogenics Q HSGX 3.35 1.60 174 2.64 1621 2.83 2.42 +.20 +28.8 HoeghLP N HMLP 1.76f 9.9 11 19.85 15.33 86 17.85 538 18.10 17.53 -.05 -4.3 Hoegh pfA N HMLPpA 2.19 8.6 27.42 25.02 42 25.45 114 25.48 25.37 +.09 -5.4 HollyEngy N HEP 2.64f 8.4 15 36.02 26.09 135 31.56 739 32.57 30.93 -1.03 -2.9 HollyFront N HFC 1.32 1.9 17 83.28 27.04 1570 68.64 9737 70.37 66.77 -.38 +34.0tHollysys Q HOLI .12e .6 10 28.35 16.00 311 21.11 4718 23.90 16.00 -2.34 -5.2 Hologic Q HOLX 45.09 35.10 3667 38.33 17318 40.13 37.85 -2.33 -10.3 HomeBLA Q HBCP .76f 1.7 21 48.47 34.12 19 45.94 65 46.58 43.97 +.99 +6.3 HomeBcs s Q HOMB .48f 2.0 22 25.89 20.82 237 23.83 2405 24.56 23.18 +.44 +2.5 HomeDp N HD 4.12 2.1 25 207.61 146.89 3856 195.56 34525 197.59 191.09 -.74 +3.2 HmFdB LA Q HFBL .56f 1.7 20 34.49 26.00 4 33.13 6 33.75 33.10 -.62 +17.8 HomeStreet Q HMST 27 32.60 24.00 88 29.50 422 30.25 29.10 -.60 +1.9 HometBk n Q HMTA .16 1.2 15.79 10.60 0 13.51 6 13.60 13.07 +20.9 HomeTrBc Q HTBI 28 29.85 22.35 29 29.55 138 29.85 29.05 -.15 +14.8tHomolMd n Q FIXX 24.40 15.22 66 16.19 604 17.54 15.22 +.65 -13.2 Honda N HMC .84e 2.8 37.29 27.36 350 30.00 2120 30.06 29.20 -.09 -12.0 HonwllIntl N HON 2.98 1.9 73 165.13 134.50 2032 155.17 11233 155.46 151.21 +2.08 +1.2 HookerFu Q HOFT .56 1.2 18 52.75 35.90 39 46.45 166 47.25 45.10 +1.15 +9.4 HopeBcp Q HOPE .56f 3.2 16 19.86 15.10 1328 17.60 3908 17.65 17.03 +.41 -3.6 HopFedBc Q HFBC .28f 1.6 23 17.75 13.51 0 17.25 10 17.75 16.43 +.25 +22.3 HorMan N HMN 1.14 2.5 27 47.65 33.85 146 45.85 485 46.05 44.15 +1.05 +4.0 HorizBcp s Q HBNC .40 1.9 19 22.13 16.67 153 20.83 429 21.23 20.54 -.04 +12.4 HorizGbl n N HZN 36 18.24 5.13 365 7.63 1319 7.65 6.96 -.01 -45.6sHorizPhm Q HZNP 21.25 11.17 1456 20.57 7658 21.25 19.74 -.38 +40.9sHorizTFn Q HRZN 1.20 11.0 10 11.97 9.66 345 10.92 903 11.97 10.49 -.30 -2.7 HorizFn22 n N HTFA 26.00 25.26 0 25.59 3 25.69 25.52 +.01 +.7 Hor OEXcc Q QYLD 2.26e 9.0 25.50 22.67 90 25.10 528 25.24 24.89 +.04 +2.3tHorzDAX Q DAX .60m 2.1 34.00 27.46 1 28.06 19 28.30 27.46 -.14 -11.2 HorzSPCvC N HSPX 2.52e 3.6 53.15 46.37 10 52.06 197 52.89 51.23 +.49 +3.5 HorGKWld N KLDW 35.73 30.67 29 33.88 219 33.91 33.32 -.04 +1.2 Horz Saba n N CEFS 23.00 19.87 1 20.10 66 20.15 19.99 -.01 -6.1 HrzProSp n N FANZ 23.62 20.25 1 23.30 6 23.35 22.95 +.19 +4.6sHormel s N HRL .75 1.9 24 38.12 29.75 3651 38.64 15873 38.65 36.87 +1.55 +6.2 Hornbeck N HOS 5.35 2.44 95 4.00 933 4.63 3.84 -.61 +28.6sHortonwks Q HDP 23.00 14.33 1126 21.17 6190 23.00 20.80 -.56 +5.3 HospPT Q HPT 2.12 7.3 11 31.27 23.83 617 28.85 3827 28.93 27.95 +.88 -3.4 HostHotls N HST 1.00a 4.8 18 22.47 17.26 6437 20.93 37845 21.10 19.98 +.66 +5.4 HostessBr n Q TWNK 23 15.40 11.00 584 12.42 4495 12.53 11.66 +.69 -16.1 HoughMH Q HMHC 12.25 5.10 238 6.05 2474 6.20 5.60 +.35 -34.9 HoulihnL n N HLI 1.08 2.3 19 53.20 34.41 138 47.94 1311 48.79 47.32 -.27 +5.5 HstnAEn A HUSA .64 .22 77 .23 877 .24 .23 -.01 -31.5 HoustWC Q HWCC .12m 1.4 9.32 4.70 33 8.35 266 8.71 8.00 +.25 +16.0tHovnEn pf A Q HOVNP 8.47 4.80 0 4.96 2 5.00 4.80 -.29 -33.9 HovnanE N HOV 3.41 1.51 770 1.54 3937 1.65 1.53 -.10 -54.0 HowardBcp Q HBMD 28 24.20 15.70 41 17.05 160 17.35 16.10 +.90 -22.5 HHughes N HHC 33 142.36 114.28 141 128.76 1206 129.73 127.35 -.13 -1.9 HuanPwr N HNP 2.45e 9.4 31.03 23.64 36 26.12 164 26.70 25.20 -.49 +4.5 HuazhuGr Q HTHT 27 49.60 24.22 1818 32.83 8866 33.99 30.40 -1.05 -9.1 HubGroup Q HUBG 29 56.60 35.05 149 51.00 1178 52.40 50.45 -.90 +6.5 Hubbell N HUBB 3.08 2.5 22 149.03 100.55 440 123.26 2104 123.60 117.37 +5.34 -8.9 HubSpot N HUBS 143.00 67.05 482 125.70 2318 132.65 122.45 -4.95 +42.2tHudBayM g N HBM .02 7 10.25 4.35 399 4.65 2720 5.10 4.35 -.45 -47.2 HudsonGbl Q HSON .20 12.0 2.44 1.29 26 1.66 150 1.80 1.65 -.10 -26.2 HudsPacP N HPP 1.00 2.9 28 36.06 28.25 616 34.12 4278 34.16 33.14 +.66 -.4 HudsonTc Q HDSN 29 9.80 1.58 396 1.76 2192 2.00 1.74 -.07 -71.0tHugotnR N HGT .09e 21.8 1 1.90 .33 77 .41 3511 .56 .33 -.20 -70.6sHumana N HUM 2.00 .6 27 331.09 231.90 511 324.62 2203 331.09 323.29 -.42 +30.9 HuntCoFn N HCFT .40m 10.8 5 4.70 2.55 55 3.66 735 3.69 3.45 +.19 -8.5 HuntJB Q JBHT .96 .8 18 131.74 95.14 462 122.34 2524 122.43 119.57 +1.23 +6.4 HunterMar Q HUNT 9.92 9.68 9.83 139 9.92 9.81 -.02 +.7 HuntBncsh Q HBAN .56f 3.5 17 16.60 12.14 6366 16.10 45616 16.14 15.70 +.26 +10.6 HuntBcs pf Q HBANO 1.56 5.9 28.68 25.75 15 26.33 64 26.43 26.25 +.13 -6.4 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 1 25.57 12 25.65 25.54 +.00 -1.8 HuntgUSEq N HUSE 1.86e .6 41.49 37.35 16 40.13 109 40.89 39.74 -.25 +4.6 HuntgtnEco N HECO .47e .2 44.87 39.67 43.35 1 43.35 43.24 -.13 +4.0 Str 7handl n Q HNDL 25.98 23.65 1 24.18 114 24.25 24.06 -.10 -3.5 HuntgtnIng N HII 2.88 1.2 23 276.69 201.91 210 247.27 1419 248.12 237.22 +9.42 +4.9 Huntsmn N HUN .65 2.1 11 36.09 25.19 1223 31.53 8933 32.39 30.50 -.23 -5.3 Hurco Q HURC .44 1.1 16 50.50 32.95 30 41.15 85 44.29 40.75 -1.90 -2.3 HuronCon Q HURN 48.55 29.53 60 47.45 494 48.55 46.85 -.60 +17.3 HutChMd n Q HCM 42.25 22.90 44 29.36 407 32.90 29.04 -3.54 -25.5 HuttigBld Q HBP 7.75 3.50 22 5.06 179 5.11 4.86 +.02 -23.9 Huya n N HUYA 50.82 15.25 2548 25.61 28017 33.50 24.19 -6.58 +59.5 Hyatt N H .60 .8 37 84.89 55.70 448 78.39 3105 78.65 75.91 +.71 +6.6 Hydrognc Q HYGS 12.00 4.95 31 5.90 171 6.25 5.55 -.30 -46.8tHyreCar n Q HYRE 6.50 2.50 62 2.93 9040 4.10 2.50 -.05 -42.5tHysterYale N HY 1.24f 2.1 16 93.90 56.40 41 60.08 208 60.50 56.40 +1.11 -29.5I -:I-AMCap n Q IAM 11.94 9.75 10.19 290 10.19 10.03 +.14 +3.2 I-AMCap rt Q IAMXR .52 .21 65 .40 68 .41 .40 +.05 +33.3 i3 Vert n Q IIIV 19.50 13.79 165 15.82 778 16.30 15.15 +.57 -13.8sIAC Inter Q IAC 1.36 .7 72 195.92 103.02 827 190.27 5590 195.92 183.10 -2.73 +55.6tIAMGld g N IAG 1.52f 36.8 69 7.25 4.01 7101 4.13 26890 4.94 4.01 -.80 -29.2 ICAD Q ICAD 4.89 2.80 35 2.87 194 3.10 2.80 -.03 -16.6 ICC Hld n Q ICCH 72 18.00 14.54 5 15.15 16 15.20 15.00 +.14 -6.9sICF Intl Q ICFI .56 .7 25 80.85 41.10 82 80.75 562 81.25 76.05 +4.65 +53.8 ICICI Bk N IBN .16e 1.6 11.26 7.61 6919 9.75 32954 9.77 9.24 +.24 +.2 ICU Med Q ICUI 321.70 165.35 128 294.40 1131 301.20 285.58 +2.00 +36.3 IClickInt n Q ICLK 11.40 5.03 148 5.79 809 6.25 5.65 -.36 -36.0 ID Syst Q IDSY 8.05 5.37 41 6.81 95 7.07 6.36 -.13 -1.9 IdexxLab s Q IDXX 73 252.49 146.09 307 243.50 1686 245.47 238.44 -.02 +55.7 IDT Cp N IDT 1.00f 18.7 16.48 4.82 49 5.34 799 5.44 5.05 +.15 -49.6 IEC Elec A IEC 6.80 3.42 114 5.50 668 5.60 5.20 -.08 +33.5 IES Hldgs Q IESC 23 20.25 14.50 26 19.25 81 19.35 18.55 +.10 +11.6 IF Bancp Q IROQ .25 1.0 28 25.04 19.10 6 24.20 10 24.25 22.45 -.09 +23.1 IFresh n Q IFMK 18.00 1.69 69 3.15 407 3.80 2.69 +.21 -75.7 IHS Mark Q INFO 31 54.41 42.40 1588 53.76 6544 54.39 53.29 -.03 +19.1 II-VI Q IIVI 29 53.08 34.05 283 45.65 1877 46.00 44.45 +.40 -2.8 ILG Inc Q ILG .70 2.0 40 35.00 24.38 429 34.63 2671 34.63 33.62 +.63 +21.6 IMV Inc n Q IMV 7.21 4.50 5.10 19 5.10 4.98 +.01 -25.9tING N ING .14e 1.0 20.58 13.18 2241 13.35 22215 13.58 13.18 -.41 -27.7 ING 6.125 N ISG 1.53 6.0 26.37 25.20 11 25.59 167 25.66 25.53 -.03 +.2 ING 6.375 N ISF 1.59 6.1 26.40 25.40 52 25.91 220 25.97 25.74 +.05 +.8 INTLFCStn Q INTL 18 57.00 33.11 75 55.28 196 55.99 54.39 +.43 +30.0 ION Geo rs N IO 32.45 4.60 284 16.60 977 17.50 15.15 -.15 -15.9tIPG Photon Q IPGP 25 264.11 158.75 422 162.06 3373 165.42 158.75 -.41 -24.3tiPass Q IPAS .89 .25 1030 .24 2875 .31 .23 -.05 -53.5 iPicEnt n Q IPIC 17.00 5.91 5 7.00 23 7.00 6.10 +.01 -53.8 IQ HdgMult N QAI 33.13 29.42 107 30.49 484 30.56 30.35 -.10 +.2 IQ Hedge N MCRO 27.20 25.64 26.06 2 26.18 25.95 -.13 -1.8 IQ HdgLgS N QLS 24.53 21.00 1 22.09 2 22.11 21.98 -.01 +.9 IQ US Lg n Q CLRG .08e 27.80 24.16 3 26.04 24 26.04 25.63 +.19 +3.0 IQ Ch SC n N CSML 29.96 23.89 37 29.09 199 29.20 28.63 +.16 +3.7 IQ HdgEv N QED 22.00 20.76 1 21.40 7 21.42 21.32 -.04 +2.4 IQ HiYlVl n N HYLV 25.58 23.73 0 24.23 1 24.28 24.23 -.03 -3.6 IQ CorePl n N AGGP 20.27 18.45 8 19.18 110 19.22 19.14 +.02 -3.9 IQ CoreBd n N AGGE 19.86 18.22 18.62 2 18.64 18.60 -4.9 IQ GTAA N QGTA 25.44 23.26 23.82 6 23.89 23.82 -.13 -2.4 IQ 50HJpn N HFXJ 23.96 19.96 21.03 1 21.03 21.03 -.56 -6.8 IQ 50HgEur N HFXE 21.45 19.16 0 19.41 14 19.61 19.21 -.19 -4.6 IQ 50HIntl N HFXI 22.80 20.18 12 20.66 53 20.81 20.38 -.12 -4.6 IQ RealRtn N CPI 28.21 27.17 4 27.85 11 27.87 27.80 -.02 +1.6 IQUSReSC N ROOF 1.43e 5.3 27.77 22.60 7 27.15 50 27.15 26.23 +.70 +3.1 IQMrgArb N MNA 31.92 30.25 46 31.30 309 31.30 31.13 +.12 +.8tIQ AgriSC N CROP .41e 1.3 35.99 31.25 8 32.05 18 32.05 31.25 +.05 -8.2 IQ GlbRes N GRES .10e .4 29.30 26.13 3 26.70 104 26.83 26.24 -.18 -6.5 IQIYI n Q IQ 46.23 15.30 11244 26.38 65203 30.09 24.58 -3.02 +69.6 IQVIA Hldg N IQV 14 125.35 89.26 834 120.28 4214 122.45 119.59 -.87 +22.9tIRSA N IRS 32.97 15.47 38 15.86 283 16.70 15.47 -.79 -46.4 IRSA Prop Q IRCP 1.86e 6.4 64.68 27.29 1 28.89 19 30.69 27.69 -.21 -48.9 IRhythm n Q IRTC 90.40 43.03 271 82.12 1218 85.00 81.61 -1.77 +46.5 iRobot Q IRBT 41 105.40 55.77 837 94.77 3101 95.07 85.36 +8.27 +23.6tiShGold N IAU 13.11 11.25 13261 11.35 62639 11.53 11.25 -.26 -9.3 iShGSCI N GSG 18.31 13.93 143 16.82 1474 17.11 16.49 -.20 +3.3 iSAstla N EWA 1.01e 4.4 24.19 21.54 3649 23.00 11411 23.06 22.25 +.52 -.7tiSAstria N EWO .37e 1.7 27.41 21.57 33 22.26 526 22.46 21.57 -.27 -9.7tiShBelg N EWK .51e 2.6 23.00 19.33 10 19.64 270 19.67 19.33 -6.6 iShBrazil N EWZ .67e 2.0 47.85 30.98 28794 33.28 148557 34.81 32.88 -.56 -17.7 iShCanada N EWC .48e 1.7 30.60 26.91 2309 28.95 20708 28.99 28.26 +.17 -2.3tiShEMU N EZU .86e 2.1 47.13 39.42 6443 40.26 35190 40.73 39.42 -.37 -7.2 iSFrance N EWQ .58e 1.9 33.73 29.24 943 30.27 5113 30.61 29.57 -.15 -3.0tiShGerm N EWG .60e 2.0 35.87 28.79 4498 29.42 18341 29.74 28.79 -.30 -10.9tiSh HK N EWH .61e 2.6 26.93 23.45 7204 23.92 28315 24.26 23.45 -.35 -5.9tiSh SKor N EWY .65e 1.0 79.07 62.89 2224 64.63 15051 64.76 62.89 -.08 -13.7 iShMexico N EWW .78e 1.6 57.82 43.55 5986 49.81 22891 50.76 48.92 +.19 +1.1tiShNeth N EWN .66e 2.2 34.09 29.90 510 30.30 1790 30.78 29.90 -.40 -4.5 iSPacxJpn N EPP 1.66e 3.6 50.34 44.78 360 46.40 2977 46.50 45.12 +.50 -2.9tiShSoAfr N EZA 1.02e 1.9 76.53 51.45 322 53.15 3551 55.95 51.45 -2.86 -24.1tiShSpain N EWP .99e 3.4 36.38 28.80 367 29.39 3096 29.79 28.80 -.42 -10.3 iSSwedn N EWD .76e 2.4 36.71 29.81 252 31.12 1215 31.22 30.28 -.02 -8.2 iShSwitz N EWL .75e 2.2 37.84 31.94 680 34.00 4814 34.12 33.57 -.03 -4.4 iShFrntr100 N FM .30e 1.0 36.19 27.95 97 28.75 1190 28.90 28.12 -.05 -13.2 iShGlHiY bt A GHYG 2.09e 4.3 51.63 48.61 36 48.99 80 49.06 48.83 +.03 -2.9tiShxUSH bt A HYXU .92e 1.8 57.19 50.63 11 51.66 173 51.75 50.63 +.10 -5.1tiShEMCBd bt A CEMB 2.28 4.8 51.78 47.29 51 47.87 244 48.11 47.29 -.33 -6.5tiShEMkHY N EMHY 3.98 8.8 51.12 44.35 265 45.34 887 45.40 44.35 +.08 -9.3 iShAsiaPDv N DVYA 2.29e 5.0 51.42 44.06 2 45.59 7 45.70 44.30 +.62 -9.0 iShEmMDv N DVYE 1.83e 4.7 46.11 38.46 28 39.34 562 39.60 38.63 -.09 -6.0tiShGblSilv N SLVP .29e 3.4 12.00 8.26 19 8.50 395 9.23 8.26 -.77 -21.6 iShGblEnP N FILL .59e 2.7 24.50 18.08 4 22.10 30 22.84 21.88 -.80 +2.6 iShGblAgri N VEGI .55e 1.9 31.00 26.69 5 28.57 24 28.75 27.81 -.25 -2.7 iShMsciWld N URTH 1.57e 1.8 94.23 80.75 10 89.60 57 89.86 88.25 +.16 +1.7tiShEMAsia Q EEMA 1.23e 1.8 81.27 65.40 29 67.23 244 68.28 65.40 -1.63 -8.8tiShEMktSC N EEMS .89e 1.9 57.36 45.49 7 46.66 266 46.97 45.49 -.76 -12.1tiShEMkBd N LEMB .42e 1.0 50.78 42.79 118 43.18 780 43.45 42.79 -.33 -10.4 iShWldMnV N ACWV 1.93e 2.2 88.22 79.94 309 86.19 1309 86.23 84.78 +.92 +2.2 iSEMMnVol N EEMV 1.15e 2.0 65.55 56.74 834 58.10 3747 58.45 56.75 -.72 -4.4 iShJpnSC N SCJ 1.81e 2.4 85.34 71.61 29 74.39 266 75.50 73.88 -1.54 -6.8 iShThai N THD 1.88e 2.1 103.71 78.67 180 87.87 1040 88.23 85.50 +.17 -5.0siShIsrael N EIS .81e 1.5 54.66 46.84 10 54.80 33 54.88 53.08 +1.28 +6.8 iShChile N ECH .71e 1.6 56.53 42.73 178 44.08 1676 45.24 43.23 -1.11 -15.5tiShBRIC N BKF .54e 1.3 50.94 39.25 44 40.40 165 41.36 39.25 -1.13 -9.2 iShsUSA N EUSA .67e 1.1 59.06 50.11 14 58.47 54 58.54 57.40 +.43 +5.5tiShTurkey Q TUR 1.10e 5.2 47.13 18.88 3280 21.25 29250 22.25 18.88 -.17 -51.1tiShSilver N SLV 17.14 13.51 7178 13.92 62978 14.35 13.51 -.49 -12.9 iShS&P100 N OEF 1.92e 1.5 127.67 107.44 362 126.79 3106 127.04 124.54 +.80 +6.9 iShMrnLV N JKF 2.46e 2.3 112.57 95.29 7 107.12 35 107.23 104.71 +1.46 +1.4tiShIntTBd s Q IGOV 201.98 47.85 47 48.27 299 48.33 47.85 +.04 -3.3 iShMrnLG N JKE 1.20e .7 183.69 141.15 17 178.58 76 180.85 177.51 -1.37 +14.1 iShNewZea Q ENZL 2.01e 4.2 51.06 44.71 10 47.68 73 47.75 46.49 +.77 +.4tiSh1-3yITB Q ISHG .20e .2 87.67 80.50 14 81.30 72 81.30 80.50 +.32 -3.4 iShMrnLC N JKD 2.24e 1.4 167.90 146.62 11 164.93 73 165.17 161.26 +2.34 +3.8 iShBrazSC N EWZS .40e 3.2 18.14 12.00 30 12.65 373 13.27 12.54 -.12 -22.3 iShIntlPfd N IPFF .96e 5.5 19.76 17.15 14 17.54 93 17.70 17.39 +.06 -6.0 iShSPTUS s N ITOT 65.77 55.13 704 65.54 4158 65.65 64.42 +.39 +7.2 iShSTNtMu N SUB .86 .8 106.40 104.31 48 105.18 329 105.24 105.06 +.07 +.3 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 11 111.28 42 111.37 111.01 +.19 -1.6 iShSelDiv Q DVY 3.03e 3.0 102.32 90.47 316 101.40 2199 101.60 99.32 +1.64 +2.9 iShGTimb Q WOOD .94e 1.2 83.88 61.28 31 76.59 158 76.83 74.05 +1.50 +7.7 iShTIPS N TIP 1.69e 1.5 115.26 111.01 639 111.92 4896 112.02 111.66 +.04 -1.9tiShEurFn Q EUFN .74e 3.8 25.85 19.38 1576 19.69 6907 20.02 19.38 -.33 -15.5tiShAsiaexJ Q AAXJ 1.30e 1.9 83.52 67.86 531 69.82 3609 70.83 67.86 -1.52 -8.5tiShChinaLC N FXI .87e 2.1 54.00 40.04 51125 41.52 187449 42.58 40.04 -1.25 -10.1 iShTransp N IYT 1.70e .8 206.73 162.38 69 202.27 658 202.73 197.74 +2.71 +5.6 iShChinaSC N ECNS 1.73e 3.7 56.49 45.00 0 46.14 22 48.06 45.21 -2.42 -8.7 iSCorSP500 N IVV 4.38e 1.5 288.69 243.45 2976 287.04 16760 287.59 282.15 +1.97 +6.8 iSMornMC N JKG 2.32e 1.2 194.94 166.17 7 190.62 41 190.68 187.24 +1.95 +2.7tiShEMInfr Q EMIF .93e 3.4 35.28 27.42 3 27.75 14 28.63 27.42 -.67 -15.7tiShGClnEn Q ICLN .33e 3.9 10.08 8.30 217 8.53 623 8.77 8.30 -.21 -8.5 iShUSAgBd N AGG 2.65e 2.3 110.66 105.00 2071 106.46 18256 106.55 106.15 +.23 -2.6tiShEMkts N EEM .59e 1.4 52.08 41.13 75847 42.21 424499 42.89 41.13 -.98 -10.4tiShACWX Q ACWX 1.00e 2.1 53.74 45.77 475 46.76 2664 47.10 45.77 -.41 -6.4 iShiBoxIG N LQD 3.87 3.3 121.85 113.72 3872 115.97 25276 116.07 115.22 +.61 -4.6 iSh ACWI Q ACWI 1.43e 2.0 77.54 66.15 1410 72.56 8915 72.74 71.23 -.09 +.7 iSKokusai N TOK 1.60e 2.4 69.65 60.17 1 66.54 12 66.54 65.76 +.39 +2.9 iShCorUSTr N GOVT .33 1.3 25.60 24.26 846 24.60 4003 24.61 24.53 +.03 -1.9 iSEafeSC Q SCZ 1.51e 2.5 69.19 59.11 1795 60.91 8474 61.53 60.04 -.79 -5.6 iSGblTelcm N IXP 2.31e 4.1 62.55 53.47 21 56.95 246 57.16 55.83 +.83 -5.9 iShEMBd Q EMB 5.27e 4.9 117.46 105.17 1869 107.02 19243 107.09 105.27 +.65 -7.8 iShGblTech N IXN 1.10e .6 174.94 135.84 101 170.08 315 171.94 167.69 -.68 +10.7 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 3 50.86 26 50.89 50.65 +.18 -3.8 iSMrnMCG N JKH .59e .3 229.36 180.50 23 227.05 41 228.02 224.11 +.29 +12.1 iShIndones N EIDO .35e 1.5 30.61 21.90 811 22.86 7223 23.12 22.26 -1.14 -19.6 iSSP500Gr N IVW 2.03e 1.2 172.69 138.20 529 171.36 2739 171.86 169.00 +.57 +12.2 iShNYMun s N NYF 56.36 54.26 5 54.68 55 54.78 54.56 +.04 -2.0 iShGblHcr s N IXJ 61.56 53.45 60 60.63 315 60.76 59.40 +.69 iShGnmaBd Q GNMA .75e 1.5 50.11 47.84 6 48.41 33 48.60 48.34 -.08 -2.2 iShGblFin N IXG 1.28e 1.9 76.01 63.00 15 65.88 196 65.93 64.65 +.12 -5.8 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 145 87.73 1261 87.86 86.13 +.94 +5.8 iSSPGlbEn N IXC 1.01e 2.8 39.50 30.55 339 35.76 1201 36.90 35.27 -1.07 +.6 iShCalMn s N CMF 59.75 57.68 49 58.51 268 58.62 58.47 +.01 -1.1 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 42 50.08 71 50.26 50.03 +.01 -2.3 iShUSASize N SIZE 1.26e 1.4 88.35 75.90 3 87.58 12 87.72 86.10 +1.02 +4.4 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 456 42.90 1919 43.17 42.30 -.21 -5.1 iShNANatR N IGE .85e 2.4 38.33 30.59 50 35.07 835 36.38 34.55 -1.28 -1.0 iSh JPXNik N JPXN 70.78 58.84 3 61.79 22 61.95 60.92 -.08 -4.9 iShUSAVal N VLUE 1.49e 1.7 89.40 73.08 172 87.23 1211 87.42 85.02 +1.11 +4.3 iShLatAm N ILF .60e 2.0 39.54 28.68 1285 30.48 15981 31.55 30.11 -.50 -10.8 iShUSAMo N MTUM .81e .7 115.33 90.67 883 113.52 3075 114.56 111.96 -.31 +10.1 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 4 163.83 52 163.93 160.44 +1.87 +2.7 iShPhilpns N EPHE .20e .6 40.19 28.80 231 31.95 1568 32.13 30.96 -.78 -17.7 iSSP500Val N IVE 2.14e 1.9 121.12 103.71 673 115.33 3844 115.56 112.90 +1.18 +1.0 iShNMuBd N MUB 2.59 2.4 111.66 107.56 353 108.97 1983 109.03 108.77 +.12 -1.6 iShUKSC bt A EWUS 1.38e 3.3 46.20 39.20 4 41.29 47 41.62 40.70 -.37 -5.3 iSRTop200V N IWX 1.17e 2.2 55.82 48.02 20 53.09 127 53.18 51.97 +.50 +1.3tiShIntlDev N WPS 1.16e 3.1 42.27 36.75 9 37.57 44 37.65 36.75 +.09 -4.9 iShAsia50 N AIA 1.02e 1.7 72.96 59.27 56 61.06 467 62.03 59.33 -1.26 -7.5 iSh20 yrT N TLT 3.05 2.5 129.57 116.09 3537 120.98 28761 121.39 120.03 +.32 -4.6 iSRTop200G N IWY .82e 1.0 82.95 65.31 39 82.27 226 82.62 81.22 +.27 +12.5 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 3043 102.50 14750 102.68 102.19 +.13 -2.9 iShRTop200 N IWL 1.02e 1.5 66.35 55.62 6 66.03 204 66.07 64.95 +.43 +7.4 iShIntSelDv N IDV 1.51e 4.3 35.93 31.67 399 32.53 3611 32.59 31.85 +.06 -3.7 iSh1-3yTB Q SHY .52 .6 84.72 83.04 783 83.28 5415 83.29 83.21 +.03 -.7tiS Eafe N EFA 1.66e 2.5 75.27 65.15 25723 66.38 138037 66.78 65.15 -.36 -5.6 iShGerSC bt A EWGS .69e 1.1 70.42 55.76 1 60.80 68 61.91 59.71 -.75 -5.5 iShEurRE Q IFEU 1.46e 3.7 42.63 37.90 4 39.35 11 39.40 38.46 +.07 -4.4 iSRusMCV N IWS 1.59e 1.7 92.95 81.56 410 90.90 1638 91.04 89.08 +.95 +2.0 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 10 60.56 79 60.73 59.95 +.43 -6.5 iSRusMCG N IWP 1.02e .8 132.79 106.84 128 131.93 1301 132.12 129.77 +.48 +9.4 iShIntlRE Q IFGL 1.48e 5.1 31.77 28.31 23 28.91 233 28.94 28.33 +.14 -3.6 iShEuroSC Q IEUS 1.08e 2.0 62.36 53.09 11 54.75 110 55.33 53.84 -.84 -5.4 iShNorC bt A ENOR .58e 2.1 29.21 24.04 7 26.99 43 27.52 26.53 -.40 +4.6 iShRusMid N IWR 2.85e 1.3 220.02 188.02 187 219.16 882 219.45 215.09 +1.73 +5.3 iShMrnSC N JKJ 1.78e 1.0 185.03 153.97 3 183.61 34 183.71 180.34 +1.99 +5.4 iShIreland N EIRL .55e 1.2 50.12 43.17 6 45.66 70 45.94 44.27 +.45 -4.9 iSCorSPMid N IJH 1.89e .9 202.05 168.25 963 200.92 6644 201.09 196.79 +1.57 +5.9 LgTrmBd N IGLB 2.67 4.5 63.67 57.32 12 58.86 264 58.95 58.30 +.33 -6.9 iShiBxHYB N HYG 5.09 5.9 88.76 84.07 15281 86.04 65144 86.07 85.73 +.15 -1.4 iShFinlC bt A EFNL .51e 1.3 45.01 38.26 4 39.53 26 39.82 38.66 -.27 +.3 iShSft N IGV .12e .1 197.86 139.71 337 190.72 1559 194.41 189.11 -2.04 +23.4 iShCorUS n N FTY 51.01 43.20 114 50.98 881 50.98 49.27 +1.63 +2.8 iShDenC bt A EDEN .81e 1.2 71.11 62.85 6 65.23 41 65.26 63.80 +.62 -3.5 iShs SOX Q SOXX 1.55e .9 198.84 143.37 732 179.72 3504 185.82 177.04 -4.23 +5.8 iShIndia50 Q INDY .15e .4 39.29 33.37 58 37.17 636 37.20 36.00 +.02 +.1 iShNetw N IGN .25e .5 55.29 44.16 20 53.38 46 53.52 51.99 +.70 +10.1 iShNATch N IGM .73e .4 206.49 148.06 34 201.24 235 204.34 199.17 -1.18 +19.2 iShNsdBio s Q IBB 120.06 100.22 1498 116.29 9970 117.76 115.00 -.44 +8.9 iShResRE N REZ 2.01e 3.1 66.52 53.83 163 65.59 426 65.59 63.00 +2.35 +5.4 iSh2019Mun N IBMH .27 1.1 25.65 24.92 37 25.42 150 25.42 25.37 +.05 +.4 iShC&SRE N ICF 2.97e 2.9 104.37 88.40 100 103.83 447 103.85 100.51 +3.18 +2.5 iShKLDSoc N DSI 1.11e 1.1 106.23 88.85 40 104.87 160 105.25 103.57 +.09 +6.7 iShGbl100 s N IOO 49.47 42.39 202 47.67 585 47.80 46.78 +.02 +3.8 iSh2018Mu N IBMG .23 .9 25.54 25.32 72 25.44 123 25.44 25.41 -.00 +.2siShConsSv N IYC 1.50e .7 203.28 160.53 16 202.61 102 203.28 199.78 +1.26 +13.0 iShMBS Q MBB 3.04e 2.4 107.76 102.93 330 104.11 2942 104.19 103.93 +.10 -2.3 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 33 110.68 36 110.74 110.42 +.11 -2.9 iShIndia bt A INDA .24e .7 38.21 32.16 5208 35.37 24474 35.40 34.21 +.08 -1.9 iSR1KVal N IWD 2.41e 1.9 131.56 114.01 1210 126.19 6557 126.41 123.56 +1.21 +1.5 iSMrnSCG N JKK .87e .4 211.03 156.02 3 205.70 17 206.47 202.46 -.44 +14.6 iShPoland N EPOL .42e 1.8 30.19 21.30 194 22.95 1332 23.17 22.27 -.02 -15.3 iSMCGth N IJK 1.88e .8 233.15 190.88 32 231.37 299 231.79 227.17 +1.49 +7.2 iShIntGvC N GVI 1.99 1.8 111.75 106.93 27 107.90 150 107.95 107.67 +.16 -1.7 iSR1KGr N IWF 1.45e 1.0 151.91 119.96 1365 150.78 6120 151.31 148.78 +.39 +12.0 iSIndiaSC bt A SMIN .10e .2 55.13 40.79 17 43.94 420 43.96 42.32 +.08 -16.4 iShBrUSIn s Q USIG 56.47 53.19 65 53.95 384 53.99 53.61 +.20 -3.7 iSRus1K N IWB 2.36e 1.5 159.36 134.39 799 158.79 4445 159.04 156.05 +1.01 +6.9 iSR2KVal N IWN 1.98e 1.5 136.50 112.01 658 135.14 3774 135.20 132.63 +1.02 +7.5 iShIntTr s Q IGIB 55.35 52.86 346 53.43 5474 53.50 53.22 +.15 -2.2 iShShrtT s Q IGSB 52.81 50.59 482 51.95 6251 52.00 51.88 -.02 -.6 iSR2KGr N IWO 1.36e .6 214.74 162.12 1177 211.27 4693 212.13 207.24 +.35 +13.2 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 9 131.02 94 131.27 130.54 +.20 -3.7 iShFltRtB N FLOT .32 .6 51.10 50.79 1335 50.99 8960 50.99 50.96 +.03 +.3 iShR2K N IWM 1.77e 1.1 170.20 134.12 15005 168.35 96158 168.60 165.15 +.82 +10.4 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 192 119.95 1373 120.13 119.80 +.07 -1.8 iShCorHiDv N HDV 2.90e 3.2 94.20 82.16 264 89.68 1148 89.88 87.46 +1.48 -.5 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 50.22 235 56.13 1171 56.25 54.97 +.57 +1.3 iSCorUSGr s Q IUSG .72e 1.2 60.63 48.59 266 60.17 1352 60.35 59.36 +.20 +11.9tiShChina N MCHI .61e 1.0 76.72 57.32 6329 59.59 30702 61.80 57.32 -2.57 -10.4 iShShtTrB Q SHV .03e 110.45 110.18 1074 110.39 4924 110.40 110.34 +.04 +.1 iShUSPfd Q PFF 2.13a 5.7 39.05 36.52 2112 37.56 10325 37.57 37.29 +.22 -1.3 iSEafeMnV N EFAV 2.81e 3.9 76.51 69.78 524 71.49 2887 71.62 70.54 +.19 -2.0 iSRus3K N IWV 2.47e 1.5 170.05 142.71 186 169.39 831 169.67 166.54 +1.00 +7.1 iSGblMatl N MXI 1.02e 1.6 75.19 61.89 24 65.37 609 66.65 64.10 -1.23 -6.7 iShUtils N IDU 4.54e 3.3 142.50 119.51 23 138.22 302 138.89 134.18 +3.65 +4.0siSUSAMinV N USMV .87e 1.5 56.01 49.50 1105 56.23 6384 56.29 55.11 +.89 +6.5 iSMrnSCV N JKL 2.98e 1.9 158.15 134.66 3 156.58 13 156.64 154.06 +1.00 +2.8 iShMCVal N IJJ 2.16e 1.3 168.30 142.74 33 167.47 314 167.63 163.75 +1.45 +4.6 iShGblUtil N JXI 1.99e 4.0 53.07 45.15 12 50.19 42 50.23 48.96 +.99 +1.3 iShTelecm N IYZ .68e 2.3 32.58 26.34 3518 29.36 5772 29.45 28.41 +.85 -.2 iShTech N IYW 1.20e .6 191.62 143.42 55 188.21 531 190.38 186.00 -.50 +15.6 iShGblIndl N EXI 1.40e 1.5 100.28 84.04 23 90.67 66 90.67 88.50 +.87 -2.4 iShGblCSt s N KXI 54.58 47.79 814 50.99 1502 51.08 49.60 +1.07 iShREst N IYR 2.76e 3.3 83.27 71.27 6872 83.16 31547 83.17 80.56 +2.41 +2.7 iSGblCnDis N RXI 1.39e 1.2 119.82 98.22 5 115.97 27 116.75 114.50 -.25 +6.0 iSh0-5Tips N STIP 100.84 98.65 50 99.01 347 99.05 98.95 -.9 iShHmCnst N ITB .09e .2 46.56 33.10 2107 37.36 9189 37.88 36.68 -.61 -14.6 iShInds N IYJ 1.65e 1.1 158.32 129.07 28 151.84 188 152.14 147.93 +1.78 +3.0 iShAerosp N ITA 1.31e .6 207.47 164.85 187 205.55 909 205.92 200.45 +2.68 +9.3siShHltcare N IYH 3.01e 1.5 193.95 163.20 50 194.41 273 194.89 190.88 +3.08 +11.6 iShFinSv N IYG 1.21e .9 142.14 110.22 25 136.28 186 136.53 133.75 +.85 +4.5 iShRegBks N IAT .61e 1.2 54.74 41.83 102 52.13 813 52.25 50.89 +.82 +5.8 iShInsur N IAK .82e 1.2 69.95 59.34 7 65.83 40 65.85 64.40 +1.02 -1.2 iShFincls N IYF 1.45e 1.2 126.54 105.78 89 123.46 599 123.61 121.16 +1.40 +3.4 iShBroker N IAI .65e 1.0 70.58 51.86 20 65.05 127 65.19 63.93 +.57 +3.6 iShUSEngy N IYE 1.14e 2.8 43.75 33.70 427 40.02 2628 41.54 39.49 -1.45 +.9 iShESGSel N KLD 1.14e 1.0 119.20 101.54 15 117.52 62 117.72 115.31 +.72 +5.8siShCrSPS s N IJR 88.07 66.77 2953 88.19 16524 88.27 86.44 +.97 +14.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 59

iShMedDev N IHI 1.57e .7 212.08 162.17 59 210.13 397 210.28 206.67 +1.21 +21.1 iShConsGd N IYK 2.43e 2.0 130.93 111.06 12 120.97 72 121.20 118.81 +1.10 -4.5siShHltcPrv N IHF .24e .1 192.99 139.65 67 193.22 285 193.85 188.58 +4.22 +23.2tiShCorTInt N IXUS 1.28e 2.2 67.93 57.97 514 59.17 2651 59.61 57.97 -.53 -6.2siShPharm N IHE 3.11e .9 167.12 139.28 11 167.62 38 168.08 163.83 +2.77 +8.6 iShBasM N IYM 1.42e 1.4 108.32 89.54 38 99.52 238 100.53 97.00 -.70 -2.6 iShPeru N EPU .70e 1.9 44.95 35.76 89 37.17 430 38.83 36.74 -1.62 -9.3tiShCorEafe N IEFA 1.56e 2.5 70.84 61.46 4848 62.59 40881 63.01 61.46 -.40 -5.3 iShOilEq N IEZ .86e 2.5 40.89 29.57 28 34.16 337 36.17 33.52 -2.00 -4.9 iShDJ US N IYY 2.01e 1.4 143.37 120.99 13 142.92 79 143.16 140.65 +.86 +7.0 iShO&GEx N IEO 1.06e 1.5 77.84 50.49 110 70.98 483 74.62 70.18 -3.38 +9.3 iShAggrAllo N AOA .98e 1.8 56.94 51.55 47 53.82 218 53.95 53.06 -.02 -.1 iShCrShUS s Q ISTB 50.47 48.89 108 49.12 705 49.13 49.04 +.06 -1.4tiShEurope N IEV 1.12e 2.5 50.81 43.33 303 44.17 2615 44.63 43.33 -.39 -6.5 iShGroAllo N AOR .81e 1.8 46.77 43.25 117 44.68 364 44.70 44.17 +.09 -.5 iSRusMic N IWC 1.08e 1.0 109.96 83.45 39 106.27 165 106.86 104.63 +11.0 iShModAllo N AOM .71e 1.9 39.05 36.94 54 37.71 375 37.71 37.43 +.04 -.9 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 21 24.68 166 24.69 24.44 +.17 -4.5tiSMsciVal N EFV 1.66e 3.3 59.57 49.69 256 50.66 2210 51.01 49.69 -.46 -8.2 iSSCVal N IJS 1.73e 1.0 170.40 132.50 103 170.21 1273 170.34 166.82 +1.86 +10.8 iShConsAllo N AOK .64e 1.9 35.27 33.64 31 34.10 223 34.17 33.92 +.02 -1.6 iShEafeGr N EFG 1.37e 1.7 85.81 74.85 109 78.45 513 78.71 77.00 -.16 -2.8siShSCGrth Q IJT 1.54e .8 201.73 149.00 85 202.19 679 202.35 198.37 +2.16 +18.8 iShiB3-20F s N IBCD 24.82 24.24 2 24.38 19 24.43 24.35 +.05 -.6 iShiB3-23x s N IBCE 24.76 23.38 4 23.65 8 23.69 23.63 +.08 -2.6 iShBd3-23 s N IBDD 26.95 25.50 1 25.78 15 25.84 25.68 +.06 -2.6 iShBd3-20 s N IBDC 26.38 25.81 5 25.96 49 26.04 25.88 -.03 -.5 iStar N STAR 7 12.22 9.75 262 10.12 1714 10.30 10.05 -.14 -10.4 iStar pfD N STARpD 2.00 7.9 26.12 24.29 25.42 5 25.43 25.33 +.08 +.2 iStar pfG N STARpG 1.91 7.6 25.94 24.21 1 25.22 3 25.25 24.95 +.22 -1.2 iStar pfI N STARpI 1.87 7.5 25.94 24.25 1 25.04 6 25.14 24.74 +.16 -.6 IT TchPck A ITP 2 2.45 .75 83 .81 265 .91 .78 -.10 -37.4 ITT Inc N ITT .54 .9 20 63.04 38.66 372 61.12 2278 61.28 58.01 +.81 +14.5 Itus Cp hrs Q ITUS 6.43 .60 193 3.86 1632 4.63 3.56 -.04 +63.6 Iberiabnk Q IBKC 1.52 1.8 28 87.55 68.55 183 86.05 1257 86.70 84.30 +1.35 +11.0 Iberia pfB Q IBKCP 1.66 6.2 30.16 25.82 3 26.78 17 27.15 26.51 -.17 -5.6 Iberiab pfC Q IBKCO 1.65 6.1 28.92 26.21 0 26.85 3 27.20 26.81 -.20 -4.4 Icahn Ent Q IEP 7.00f 8.8 33 81.88 49.13 57 79.34 408 79.70 76.33 +2.98 +49.7 IchorHld n Q ICHR 10 35.51 18.76 760 21.31 2722 23.12 20.56 -1.39 -13.4 Icon PLC Q ICLR 37 149.69 101.00 261 143.68 1275 149.50 141.51 -3.87 +28.1tIconixBrnd Q ICON 1 5.99 .38 751 .44 7755 .47 .38 -.01 -66.0 Idacorp N IDA 2.36 2.4 24 100.04 79.59 170 98.91 796 99.26 95.72 +2.71 +8.3tIdealPower Q IPWR 2.94 .65 71 .68 429 .81 .62 -.02 -52.0 Identive lf Q INVE 6.50 2.55 115 6.24 659 6.40 5.66 +.13 +86.8 IderaPh rs Q IDRA 22.96 5.20 963 8.80 8144 10.25 6.26 +2.55 -47.9 IDEX N IEX 1.72 1.1 33 154.62 110.25 255 152.12 1174 153.46 149.33 +1.08 +15.3 iKangHlth Q KANG 16 21.01 13.15 467 18.57 3681 20.42 18.35 -1.83 +17.5 Ikonics Q IKNX 13.03 7.25 0 10.45 13 10.94 9.25 +.75 +39.0 ITW N ITW 4.00f 2.9 25 179.07 134.66 1290 139.43 7806 140.26 135.33 +2.96 -16.4 Illumina Q ILMN 85 341.08 189.15 1773 325.88 5682 332.24 324.11 -4.37 +49.2 ImageSens Q ISNS 5.20 2.50 20 5.10 198 5.10 4.45 +.40 +72.9 Imax Corp N IMAX 26.70 17.58 623 22.40 4189 23.60 22.10 -.35 -3.2 Immersn h Q IMMR 6 17.71 5.76 322 11.23 2095 11.70 10.97 -.49 +59.1 ImmuCell Q ICCC 74 9.25 5.26 6.68 22 6.69 6.50 +.12 -24.0 ImmuneDs Q IMDZ 11.25 2.80 466 3.25 2861 3.55 3.05 -.25 -16.7 ImunoCll rs A IMUC .55 .17 144 .22 891 .23 .20 -.01 -32.0 ImunoGn Q IMGN 13.41 4.80 1179 8.95 7148 9.39 8.63 +.01 +39.6 Imunmd Q IMMU 27.33 7.17 1522 21.00 8103 23.98 20.77 -2.61 +30.0 Immuron n Q IMRN 16.70 4.63 1 9.66 11 10.19 9.02 -.51 +82.6 Immutep Q IMMP 3.06 1.25 31 2.56 137 2.66 2.35 -.10 +63.1 ImpacMtg A IMH 3 13.98 7.18 32 7.50 85 7.65 7.35 +.02 -26.2 ImpOil g A IMO .57 1.8 62 34.29 25.91 143 30.96 1034 32.35 30.75 -.97 -.7 Imperva Q IMPV 57.65 37.17 249 45.40 2073 46.60 44.70 -.55 +14.4 Impinj n Q PI 41.97 9.95 256 19.19 1065 19.94 18.26 -.37 -14.8sImprimisP Q IMMY 3.38 1.35 214 3.03 1918 3.38 2.80 -.06 +78.2 IncOpR A IOR 29 14.25 8.51 1 13.20 2 13.60 13.20 -.10 +19.1 Incyte Q INCY 140.11 60.23 1234 68.80 7901 69.40 63.25 +4.36 -27.4 IndCDrillg N ICD 5.48 2.72 127 3.79 589 3.85 3.53 -.01 -4.8 IndepHld N IHC .25f .7 13 39.85 20.53 7 36.45 49 37.79 35.90 -.59 +32.8 IndepRT N IRT .78a 7.6 21 10.63 8.26 670 10.31 2602 10.36 9.93 +.27 +2.2 IndBkMA Q INDB 1.52 1.7 24 95.00 65.25 56 90.15 577 90.65 87.08 +2.50 +29.1 IndBkMI Q IBCP .60 2.4 19 27.10 19.25 66 25.05 522 25.13 24.45 +.40 +12.1 IndepBkTX Q IBTX .56 .8 18 79.00 51.71 143 69.30 815 69.95 67.70 +.15 +2.5 IndiaFd N IFN 1.82e 1.9 28.74 23.71 54 24.78 363 25.11 24.30 -.33 -5.1 IndiaGCap A IGC 1.63 .30 199 .41 1095 .43 .36 -.01 -59.3tIndoTel s N TLK .67 36.19 22.65 230 23.16 1634 23.46 22.65 -.59 -28.1 IndusAcq n Q INDU 11.74 9.65 9.91 6 9.97 9.91 -.04 +1.7 IndSvAm lf Q IDSA 2.70 1.45 3 2.22 121 2.33 2.13 -.16 +35.4sIndLogis n Q ILPT .60e 78 24.00 17.21 82 24.04 496 24.15 23.39 +.33 +3.0 IndBach N IBA .87e 1.5 67.61 53.00 4 57.65 36 59.59 56.73 -.78 +.6 Infinera Q INFN 12.39 6.10 1157 8.73 6945 8.75 8.25 +.12 +37.9 InfinityPh Q INFI 3.75 .93 58 2.00 988 2.14 1.89 -.11 -1.5 InflaRx n Q IFRX 66 42.83 14.47 8 30.15 74 31.99 28.35 -.90 +43.9 InfoSvcs Q III .20f 4.7 5 4.63 3.53 28 4.24 219 4.33 4.10 -.03 +1.7sInfosys N INFY .40e 1.9 19 21.04 13.88 3605 21.08 16020 21.14 20.60 +.28 +30.0 InfrREIT n N HIFR 1.00 4.7 17 23.22 17.60 60 21.08 384 21.24 20.81 +.14 +13.5 InfrEnAlt Q IEA 10.68 8.25 118 10.01 511 10.22 9.63 +.05 +.9 InfuSystem A INFU 3.60 1.75 23 3.25 195 3.35 2.85 -.10 +41.3sIngerRd N IR 2.12f 2.1 23 99.39 79.63 1097 99.81 7757 100.06 95.48 +3.56 +11.9 Ingevity N NGVT 101.67 55.07 101 98.56 782 101.22 96.24 -1.65 +39.9 InglesMk h Q IMKTA .66 1.9 15 36.95 20.75 113 33.90 527 34.45 32.30 -.45 -2.0 Ingredion N INGR 2.40 2.4 14 146.28 95.01 632 101.74 3769 102.28 96.39 +4.01 -27.2 InnerWkgs Q INWK 21 12.03 5.90 485 7.45 3357 7.60 6.36 +.69 -25.7 Innodata Q INOD 1.65 .88 55 1.22 129 1.25 1.16 -.03 -10.3 Innophos Q IPHS 1.92 4.4 39 51.34 38.66 43 43.82 286 44.13 42.80 +.25 -6.2 Innospec Q IOSP .88f 1.2 28 83.20 54.10 114 75.95 546 76.20 72.88 +1.05 +7.6 InnovBio rs Q INNT 50.50 3.43 437 5.08 2792 5.64 4.52 -.35 -16.7 InnovInd n N IIPR 1.00 2.9 39.75 16.35 84 34.74 655 38.76 34.25 -.45 +7.5 InnoInd pfA N IIPRpA 29.15 25.50 1 28.75 4 28.90 28.40 -.15 +2.9 InnovSolu Q ISSC 9 3.89 2.46 13 2.60 102 2.70 2.47 -.08 -11.6 Innoviva Q INVA 1.00 7.1 13 17.99 11.47 396 13.99 2353 14.38 13.69 +.10 -1.4 Innsuites A IHT .01 .6 3.70 1.23 202 1.68 257 1.73 1.42 +.14 -4.0 Inogen Q INGN 242.10 90.84 94 232.65 660 233.70 223.45 +5.56 +95.4 Inovalon n Q INOV .12p 17.80 8.90 315 11.55 1460 12.00 11.30 -.20 -23.0 InovioPhm Q INO 7.00 3.64 576 4.43 2877 4.60 4.36 -.03 +7.3 Inphi N IPHI 20 44.25 23.65 376 32.85 1840 33.89 31.95 -.53 -10.2 Inpixon rs Q INPX 18.30 .10 1171 .14 8868 .14 .11 +.03 -97.8 InseegoCp Q INSG 2.78 1.03 755 2.52 3938 2.76 2.27 -.24 +56.5sInsightEnt Q NSIT 19 54.67 32.11 122 54.06 875 54.67 52.83 +.80 +41.2 InsightS n N INSI .80 4.2 21.10 18.03 7 19.10 86 19.10 18.61 +.54 -4.0 Insignia s Q ISIG .70e 2.40 .98 56 2.02 378 2.18 1.82 +.07 +69.7 Insmed Q INSM 33.94 11.66 477 20.99 4535 22.39 20.54 -1.23 -32.7sInsperity s N NSP 37 113.20 39.25 219 112.55 1208 113.20 109.65 +1.70 +96.3sInsprMed n N INSP 55.40 22.50 218 52.14 1008 55.40 46.17 +5.81 +108.7 InspMD wt A NSPR.WS .18 .01 .05 +63.3 InspEnt Q INSE 14.00 4.40 12 7.00 102 7.95 6.35 -.60 -28.6tInstlldBPd N IBP 27 79.40 47.40 109 49.35 1034 51.80 47.40 -1.40 -35.0 Insteel Q IIIN .12a .3 25 43.78 23.20 154 40.58 625 42.79 40.17 -1.60 +43.3 Instructre n N INST 49.18 28.95 272 37.90 1406 38.10 36.58 +.70 +14.5 Insulet Q PODD 102.89 52.28 610 88.30 2487 88.88 84.25 +1.28 +28.0 InsysTher s Q INSY 14.00 4.10 209 7.73 2038 7.86 7.26 +.27 -19.6 IntecPhm n Q NTEC 9.80 3.88 36 4.05 381 4.53 3.90 +.10 -21.4 IntegerHl N ITGR 76.85 42.50 223 71.45 1288 71.68 67.85 +.75 +57.7 IntegLfSc s Q IART 67 67.50 41.51 866 58.97 4619 63.58 58.34 -3.91 +23.2 IntgDv Q IDTI 37 36.78 23.07 845 35.95 4480 36.74 35.30 +.17 +20.9 IntegMed n Q IMTE 44.00 1.85 12.26 8 13.83 10.84 +.69 +117.8 Intel Q INTC 1.20 2.5 18 57.60 34.38 26367 47.10 124131 49.24 46.33 -1.75 +2.0 Intellia n Q NTLA 35.99 15.06 328 27.87 2320 28.79 26.65 +.20 +45.0 Intellichk A IDN 3.18 1.50 50 2.06 190 2.17 1.88 -.10 -19.5sIntellgSys A INS 14.70 3.62 34 13.65 196 14.70 12.30 +.75 +199.3tIntelliph Q IPCI 2 1.25 .25 44 .28 422 .33 .25 -.03 -65.4 Intelsat N I 25.21 2.44 1223 22.48 8846 24.61 21.80 -1.73 +563.1 IntParfum Q IPAR .84 1.3 45 64.75 37.45 99 64.25 430 64.60 61.48 +2.55 +47.9 InterXion N INXN 67.19 48.31 374 63.43 2117 64.92 62.74 -.30 +7.6 InteractB Q IBKR .40 .7 40 80.32 39.70 369 61.20 2697 62.16 59.63 -.82 +3.4 InterceptP Q ICPT 121.92 51.05 311 103.42 3452 113.00 101.31 -10.08 +77.0 IntcntlExc s N ICE .88e 1.2 17 77.22 63.93 2785 74.05 10484 74.12 72.91 +.78 +4.9 IntCtlHtls N IHG 69.23 49.03 116 61.28 2587 61.48 59.69 +.51 -3.5 InterDig Q IDCC 1.40 1.7 14 85.85 67.55 248 81.40 1400 82.50 79.95 +.15 +6.9 Interface Q TILE .26 1.1 24 26.25 18.30 365 22.90 1898 24.50 22.30 +.35 -8.9 Intergroup Q INTG 31.00 21.30 1 29.00 1 29.80 28.66 -.80 +21.7 IntlnkEl n Q LINK 9.00 2.50 1 3.80 59 3.80 3.45 -.03 -27.2 Intermolec Q IMI 1.98 .86 77 1.35 910 1.42 1.25 +.12 -1.5 Internap rs Q INAP 22.36 8.88 149 13.75 1362 15.31 13.53 -.66 -12.5sIntlBcsh Q IBOC .66 1.4 19 46.64 33.85 276 46.40 992 46.64 45.26 +.80 +16.9 IBM N IBM 6.28f 4.3 11 171.13 137.45 2679 146.06 18681 146.39 142.00 +1.58 -4.8 IntFlav N IFF 2.92f 2.2 34 157.40 122.11 1576 132.16 3575 133.20 129.76 -.25 -13.4 IntlGmeT n N IGT .80 4.0 31.00 19.35 2053 20.17 15955 21.17 19.57 -.86 -23.9 IntMktCt n N IMC IntMonEx n Q IMXI 11.99 9.12 2 9.67 85 10.05 9.43 -.17 -2.5 IntPap N IP 1.90 3.7 17 66.94 50.00 1819 51.97 10766 52.30 50.03 +.33 -10.3 IntlSeaw n N INSW 24.78 15.23 132 19.37 432 20.75 19.19 -1.38 +4.9 IntlSpdw Q ISCA .47f 1.1 9 49.95 33.90 108 44.25 470 45.30 43.75 +.20 +11.0 IntTower g A THM .78 .29 149 .48 710 .49 .41 +.01 +11.2 IntrntGold Q IGLD 10.91 2.17 2 2.39 8 2.47 2.26 +.22 -71.8 IntrntInitJ Q IIJI .12e 1.3 12.50 8.53 4 9.55 24 9.59 9.25 +.05 +4.8 IntrpDia rs Q IDXG 1 1.80 .77 253 1.02 1433 1.08 .99 -.05 Interpublic N IPG .84 3.8 15 26.01 18.30 2021 22.37 13189 22.61 21.79 +.28 +11.0 IntersENT Q XENT 42.95 25.15 180 26.25 1548 28.10 26.00 -1.25 -19.0tIntersectns Q INTX 3.68 1.36 139 1.34 365 1.78 1.30 -.24 -40.7 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 5 24.97 12 25.08 24.97 -.02 -2.0 inTestCorp A INTT 15 10.25 5.75 36 8.95 253 9.25 8.75 +.10 +3.5 Intevac Q IVAC 9.50 4.50 145 5.03 402 5.05 4.68 +.33 -26.6 IntraCellu Q ITCI 25.82 10.76 194 19.08 1204 21.41 18.83 -2.14 +31.8 IntPotash N IPI 5.31 3.12 1060 3.29 4984 3.50 3.12 -.22 -30.9 Intrexon N XON 20.67 10.26 624 14.36 9729 14.96 13.42 -.69 +24.7sIntriCon Q IIN 69.50 8.05 432 62.70 2651 69.50 55.50 -2.85 +216.7 Intuit Q INTU 1.56 .8 46 219.46 133.60 1993 207.89 6626 212.74 206.21 -3.12 +31.8 IntSurg s Q ISRG 77 539.30 317.00 534 524.92 2659 530.31 516.17 +3.90 +43.8tInuvo A INUV 1.24 .50 21 .65 139 .69 .50 -.03 -19.8 Invacare N IVC .05 .3 20.00 13.13 291 15.80 2046 16.90 15.00 -.95 -6.2 Invesco24 n N IHTA 10.33 8.28 31 9.46 181 9.50 9.26 +.22 -8.2 InvHiIn23 n N IHIT 10.32 9.53 33 9.90 287 10.00 9.89 -.03 +1.1 InvAdvMu2 A VKI .78 7.3 11.86 10.33 154 10.71 450 10.79 10.65 +.01 -5.9tInBLDR As Q ADRA .72e 2.2 37.70 31.68 1 32.29 3 32.66 31.68 -.57 -6.6tInBLDR Dv Q ADRD .72e 3.2 25.31 21.80 1 22.28 126 22.28 21.80 -.03 -5.3tInBLDR Em Q ADRE .60e 1.5 48.92 39.45 3 40.27 56 40.89 39.45 -.78 -6.6tInBLDR Eu Q ADRU .78e 3.6 24.65 21.15 0 21.46 13 21.80 21.15 -.70 -6.3 Inv Bond N VBF .83a 4.6 20.18 17.47 23 17.85 123 17.98 17.81 -.04 -10.3 InvCAVal N VCV .79 6.5 13.20 11.53 33 12.14 368 12.17 11.90 +.16 -3.5 InvDynCrd N VTA .90 7.9 12.01 11.33 112 11.46 814 11.48 11.33 +.10 -2.1 In SCMatII Q PSCM .41e .8 55.75 43.76 1 54.35 8 54.37 52.68 +.28 +3.9 InSC UtilII Q PSCU 1.21e 2.1 57.53 47.05 6 56.29 44 56.42 54.37 +1.36 +6.6 InOpYCmd Q PDBC 19.43 15.87 1115 17.55 5569 17.87 17.28 -.24 +.6 InvMltStr Q LALT 23.50 19.26 2 21.73 4 21.85 21.73 -.10 +2.3tInvGDrChi Q PGJ .20e .5 50.87 37.90 36 39.33 281 41.41 37.90 -2.33 -12.3 InvDivAch Q PFM .50e 1.8 27.77 24.04 9 27.11 93 27.15 26.49 +.42 +2.5 InvHiYlDv Q PEY .54 3.0 18.61 16.52 64 18.14 482 18.16 17.65 +.42 +1.9 InvIntlDiv Q PID .65e 4.1 17.38 15.28 80 15.86 626 15.89 15.52 +.09 -4.1 PwShLeis N PEJ .15e .3 46.94 39.50 46.80 +5.9 InvNsdMo Q DWAQ .06e .1 117.50 92.30 1 111.84 5 112.92 110.39 -.90 +9.0 InvUtils Q PUI .63e 2.2 29.97 23.64 3 29.25 20 29.25 28.39 +.71 +5.1 PSS&PQlty N SPHQ .38e 1.2 32.41 27.69 30.53 +.3 InvWtrRs Q PHO .18e .6 31.94 26.47 23 31.45 119 31.47 30.95 +.21 +3.9 PSWHPrgE N PUW .17e .7 28.11 24.08 25.87 -4.3 PSCleantch N PZD .44e 1.0 45.28 38.35 44.02 +4.1 InvBuybk Q PKW .52e .9 63.49 52.75 39 60.00 269 60.16 58.80 +.77 +1.7 InvNasIntn Q PNQI 147.75 104.05 51 132.45 260 137.00 131.18 -4.20 +14.5 InvSmMid Q PRFZ 1.30e .9 144.21 113.90 17 142.73 101 142.80 140.08 +.69 +9.9 InvBasMat Q PYZ .61e .9 75.26 60.34 6 68.44 22 69.24 66.94 -.80 -3.1sInv CnsCyc Q PEZ .30e .5 57.62 44.22 1 57.24 6 57.62 56.37 +.01 +13.8 InvTechM Q PTF .26e .4 65.80 46.22 3 63.23 38 64.26 62.50 -.41 +20.0 InvDWA M Q PDP .11e .2 57.85 47.00 51 57.49 293 57.67 56.64 +.12 +11.3 InvInds Q PRN .19e .3 64.86 53.77 1 63.45 12 63.45 61.92 +.80 +4.1 InvHlthcr Q PTH 94.93 60.12 5 89.59 91 90.28 87.64 -.17 +24.3 Inv Fincl Q PFI .14e .4 37.29 30.63 1 35.53 10 35.58 34.91 +.42 +1.2 InvEngy Q PXI .69e 1.7 46.64 30.10 11 40.56 48 42.48 39.54 -1.79 +2.7 InvCnsStp Q PSL .67e .9 72.79 60.18 6 71.74 37 71.98 70.80 +.68 +10.2 In1-30TrII Q PLW .66 2.1 33.52 30.78 18 31.64 86 31.73 31.57 +.04 -3.5 InSC InfoII Q PSCT .08e .1 87.34 71.36 9 85.45 84 86.23 84.19 -.46 +11.8sInSC Ind II Q PSCI .40e .5 73.79 52.88 4 73.94 37 73.94 72.10 +.87 +14.6sInSC HCrII Q PSCH 137.28 83.94 94 137.85 464 137.87 134.46 +2.46 +39.9 sInSC FinII Q PSCF .97e 1.5 59.82 48.65 9 59.81 69 59.85 58.26 +1.11 +9.7 InSC EgyII Q PSCE .14e .9 18.77 11.37 22 15.82 185 16.44 15.19 -.67 +2.7 InSC CnS II Q PSCC 1.34e 1.6 85.18 65.00 10 84.88 41 84.88 82.88 +1.37 +13.5sInSC CnDsII Q PSCD .35e .5 70.09 50.36 3 69.85 26 70.09 68.48 +.76 +14.2 PS USA SC n N PBSM 27.92 24.80 27.92 +5.0 InLadR0-5 II Q LDRI .46 1.9 25.11 24.34 0 24.66 3 24.66 24.51 +.15 -.9 InKBWRg II Q KBWR .79e 1.3 61.23 47.64 8 59.51 37 59.52 58.30 +1.06 +6.3 InP&CInsII Q KBWP .69e 1.0 63.45 52.71 1 63.28 14 63.43 62.00 +.97 +6.5 InKbwReit Q KBWY 2.58 7.2 38.43 29.75 63 35.75 306 35.77 34.21 +1.27 +1.0 InKbwHiD II Q KBWD 2.10 8.9 24.49 21.09 40 23.55 213 23.55 23.15 +.30 -.3 In KBWBkII Q KBWB .58e 1.0 60.38 46.12 98 56.90 1464 57.00 55.75 +.48 +3.4 InIntByb II Q IPKW .29e .8 40.14 33.50 70 34.86 248 35.16 34.30 -.32 -7.2 InGlbWtII Q PIO .34e 1.3 27.16 23.57 9 25.35 44 25.39 24.88 -2.6tInGlGoldII Q PSAU .10e .7 21.85 15.03 22 15.38 77 16.94 15.03 -1.55 -21.7 InGlbAgrII Q PAGG .74e 2.8 28.90 24.88 26.68 0 26.68 26.68 -.40 -2.5 PS YuanDS N DSUM .77 3.3 24.73 22.92 23.73 +2.6 In IntlLB II Q IDLB 32.01 28.30 5 28.66 14 28.99 28.33 -.36 -4.9 InDWATcR II Q DWTR 30.90 24.35 23 30.48 50 30.83 29.95 -.26 +7.9 InTactII Q DWIN 1.18 4.6 27.77 24.71 61 25.54 125 25.54 25.22 +.26 -5.0 In SmCMoII Q DWAS .07e .1 57.35 41.94 25 55.67 188 55.99 54.64 -.22 +14.3 InDWA MoII Q DWLV 33.76 32.05 32 33.13 60 33.15 32.75 -.02 -1.1tInEmMomII Q PIE .12e .7 22.22 18.01 106 18.36 752 19.06 18.01 -.96 -10.7 InDevMoII Q PIZ .26e .9 29.70 25.99 18 27.57 309 27.66 27.04 +.13 -.2 InvHiInc2 N VLT 1.24 9.1 15.22 13.00 12 13.62 36 13.64 13.51 +.06 -7.4 Invsco iim N IIM .84 5.9 15.30 13.64 77 14.18 558 14.24 14.11 +.07 -4.8tInvesco N IVZ 1.16 4.7 10 38.43 24.13 4744 24.48 19327 25.08 24.13 +.08 -33.0 InvMtgCap N IVR 1.68 10.4 7 18.86 15.15 553 16.20 3338 16.25 15.90 +.20 -9.1 InvMtg pfA N IVRpA 1.94 7.7 25.50 24.24 2 25.19 20 25.21 25.10 +.04 +.7 InvMtg pfB N IVRpB 1.94 7.4 26.44 24.25 3 26.06 34 26.24 25.86 -.04 +1.2 InvMtg pfC N IVRpC 1.88 7.5 25.73 23.40 18 25.00 76 25.00 24.67 +.23 Invsco oia N OIA .39 5.0 8.25 7.34 28 7.84 216 7.88 7.69 +.02 -2.0 InvMuOpTr N VMO .88 7.5 13.37 11.52 69 11.77 463 11.85 11.76 -.11 -5.1 InvMuniTr N VKQ .82 6.9 13.03 11.51 79 11.85 516 11.96 11.77 -.13 -5.2 InvPAVal N VPV .79 6.5 12.58 11.54 23 12.08 175 12.08 11.97 +.06 -.6 Invsco iqi N IQI .76 6.3 13.04 11.70 72 11.99 371 12.03 11.97 +.02 -4.2 InvSrInco N VVR .31 7.3 4.52 4.26 417 4.29 2012 4.31 4.27 -2.3 InvTrIG N VGM .88 7.3 13.80 12.02 75 12.11 578 12.20 12.11 -.10 -8.1 InvTrNY N VTN .85 6.7 14.00 12.61 27 12.68 150 12.72 12.62 -.04 -7.6 Investar Q ISTR .16f .6 26 29.90 20.35 20 26.85 67 27.45 26.55 -.35 +11.5 InvTech N ITG .28 1.3 23.96 17.63 77 22.14 750 23.07 21.95 -.93 +15.0 InvestBncp Q ISBC .36 2.8 19 14.69 12.30 1383 12.90 7579 12.91 12.59 +.28 -7.1 InvRlEst N IRET .28 5.2 6 5.99 4.05 194 5.43 1898 5.45 5.33 +.06 +8.8 InvRlE pfC N IRETpC 1.66 6.7 26.08 22.29 3 24.70 10 24.70 24.22 +.05 -5.1 InvTitl Q ITIC 1.60a .8 16 221.88 162.67 2 199.41 32 201.45 195.11 +1.30 +.5sInvitae n N NVTA 11.00 4.35 623 10.21 4458 11.00 9.79 +.26 +12.4 InvitHm n N INVH .44 1.9 24.30 20.25 1547 23.20 16336 23.45 22.38 -.02 -1.6 Invuity n Q IVTY 9.55 2.35 192 3.65 925 3.97 3.35 +.05 -41.1 IonisPhm Q IONS 65.51 39.07 713 50.84 5752 51.79 48.20 +2.14 +1.1 IovanceTh Q IOVA 19.90 4.45 1322 14.90 8645 17.50 14.70 +.25 +86.3 iPBetaCmd N BCM 32.00 25.55 7 28.52 11 28.89 28.10 -.35 -2.5 iPBetaLead N LEDD 43.61 38.55 39.24 -6.7 iPBetaCrOil N OLEM 21.88 14.03 20.42 1 20.42 20.42 -.03 +15.3 iPTr5yBear Q DFVS 37.18 27.28 0 35.02 8 36.21 34.87 -.68 +10.5siRadimed Q IRMD 30.60 9.25 88 29.45 724 30.60 27.80 +1.75 +94.4 Iridex Q IRIX 10.98 4.28 4 8.10 83 8.20 7.77 +.10 +6.3 IridiumCm Q IRDM 24 20.52 9.68 626 20.35 4073 20.45 19.30 +.50 +72.5 Iridium pfB Q IRDMB 16.88 2.4 690.00 348.00 690.00 0 +71.6 IronMtn N IRM 2.20 6.0 32 41.52 30.78 1025 36.48 6523 36.51 34.00 +1.88 -3.3 IronwdPh Q IRWD 21.20 12.89 594 18.28 4071 19.24 18.00 -.54 +21.9tiShItaly rs N EWI 34.45 26.58 838 26.88 4356 27.75 26.58 -.88 -11.7 iShJapan rs N EWJ 64.71 54.04 5624 57.19 31140 57.46 56.45 -.31 -4.6 iSMlasia rs N EWM 36.56 30.46 648 32.36 4150 32.54 31.98 -.29 -1.9 iShSing rs N EWS 28.35 23.23 491 23.74 3006 23.85 23.42 -.18 -8.4 iSTaiwn rs N EWT 39.36 35.01 4778 36.53 25206 36.96 35.96 -.79 +.9tiSh UK rs N EWU 38.05 32.89 1658 33.51 11426 33.99 32.89 -.46 -6.4 iSh0-5IGCp N SLQD .79 1.6 50.73 49.46 71 49.75 445 49.75 49.64 +.10 -1.0 iShCmdOpT N CMDT 41.95 34.94 0 35.28 74 35.61 35.24 -.71 -5.1 iShCvBd N ICVT .67e 60.09 52.59 16 57.96 62 58.88 57.68 -.72 +5.2tiShCorEM N IEMG .95e 1.9 62.70 49.83 12810 51.11 82518 51.85 49.83 -1.13 -10.2 iSh 10 Cp n N LLQD 51.31 46.31 47.36 0 47.43 47.36 +.05 -7.6 iSh 5-10Cp n N MLQD 49.96 47.08 47.86 15 47.87 47.79 +.24 -3.1 iShRUT P n Q AMCA .26e 28.53 24.40 28.22 43 28.22 27.98 -.01 +3.1 iSh USD n Q SUSC 25.49 24.01 3 24.39 10 24.42 24.28 +.10 -4.2 iShColomC N ICOL .43e 3.0 16.51 13.45 16 14.10 35 14.59 13.89 -.44 -2.3 iShEnhBd n N IGEB 50.77 47.60 9 48.39 25 48.47 48.19 +.10 -3.8 iSh 1-5Yr n Q SUSB 25.26 24.46 6 24.62 46 24.63 24.55 +.02 -1.4 iShDefBd n N HYDB 51.43 48.94 0 49.55 1 49.59 49.48 -.00 -2.2 iShFSIntSC N ISCF .12p 34.73 29.09 3 30.73 77 31.08 30.38 -.56 -5.3 iShRs2500 n N SMMD 47.41 38.87 0 47.22 10 47.22 46.30 +.23 +8.1tiShFacSIntl N INTF .17p 31.21 26.73 479 27.23 1172 27.39 26.73 -.20 -5.6tiShArgGl n N AGT 32.94 22.40 8 22.28 20 23.80 22.19 -1.53 -26.2 iShFS USA N LRGF .19e 33.93 28.60 109 33.38 698 33.45 32.86 +.18 +5.0 iShFSUsaSC N SMLF .23e 44.03 34.88 23 43.87 106 43.95 43.24 +.28 +11.0 iShFacSGbl N ACWF .11p 34.07 27.52 5 30.23 37 30.38 29.76 -.11 -1.4 iSh iBd23 n N IBML 25.96 24.64 22 25.03 95 25.08 24.97 +.06 -.8 iSh IntDv n N IDEV 62.47 54.38 33 55.57 239 55.73 54.59 -.20 -5.0 iShMgRE rs N REM 47.64 39.80 116 44.90 554 44.90 43.94 +.84 -.7 iShExpoTc Q XT .14p 38.52 32.24 152 37.56 704 37.85 37.08 -.16 +6.0 iSh0-5HYCp N SHYG 2.38 5.1 47.84 45.93 215 46.83 1559 46.85 46.71 +.09 -.6tiShDvlValu N IVLU 28.44 24.22 29 24.60 127 24.85 24.22 -.32 -6.9 iSh 3-10yr n N IMTB 50.17 47.14 3 48.13 19 48.20 47.86 +.09 -3.2 iShSaudi N KSA 31.99 24.69 67 29.45 857 29.69 28.64 -.94 +12.5 iSh USA Op Q ESGU .92e 1.5 62.93 53.50 10 62.63 31 62.72 61.66 +.47 +7.4siSh MinVl n N SMMV 32.38 27.25 31 32.50 202 32.50 31.88 +.47 +11.3 iShHYlexOG Q HYXE 52.10 49.68 0 50.50 3 50.52 50.45 -.02 -1.1 iShIntDevM N IMTM .30p 33.00 28.54 15 29.18 282 29.43 28.66 -.28 -4.4 iShIntDevQ N IQLT .55p 31.40 27.89 3 28.95 49 28.98 28.39 +.01 -2.4 iShLwCarb N CRBN .94p 125.97 108.50 6 117.55 33 117.94 115.49 -.21 +.5 iShFallAn n Q FALN 1.48a 5.6 30.06 26.00 24 26.40 74 26.49 26.35 -.02 -2.7 iShDvlSize N ISZE 29.72 26.46 26.50 0 26.50 26.50 -.46 -6.4tiShCHdEM N HEEM 1.26e 1.9 28.95 24.56 22 25.08 178 25.53 24.56 -.52 -5.4tiShMsciChA A CNYA 35.68 24.62 5 25.43 78 26.10 24.62 -.60 -20.6tiSh ESG Opt Q ESGD 72.49 63.39 32 64.57 280 64.80 63.39 -.29 -4.8 iSh IntDvGr N IGRO 62.04 53.84 5 55.26 15 55.89 54.55 -.33 -6.9 iSh GlImp n Q MPCT 1.18e 2.1 62.84 54.86 2 57.42 12 57.42 56.20 +.20 -3.0 iShMultiTc N TCHF 43.69 35.45 42.73 2 43.14 42.66 -.56 +10.2 iShMultInd N INDF 33.67 29.24 31.65 1 31.72 31.56 -.31 -.8 iShMultHl N HCRF 35.18 29.11 35.01 7 35.17 34.87 +.01 +10.7 iShiB20Mun N IBMI .24 .9 25.44 25.18 94 25.38 211 25.42 25.36 +.00 +.1 iShMultMat N MATF 36.19 30.14 31.95 2 32.66 31.86 -.62 -6.6 iSh MultFin N FNCF 37.85 30.16 34.52 3 34.76 34.47 -.18 -2.3 iShMultiEn N ERGF 30.71 23.28 28.25 1 29.34 28.25 -1.51 -.2 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 11 91.48 128 91.62 91.10 +.20 +.7siShCHAust N HAUD 1.81p 25.23 22.42 0 25.27 0 25.27 25.27 +.28 +3.1 iShCTotBd s Q IUSB 51.49 48.94 66 49.48 455 49.53 49.34 +.09 -2.7 iSh MultCnS N CNSF 27.25 23.37 25.33 1 25.33 25.12 +.21 -4.3 iShCDivGr N DGRO .65e 1.8 37.22 31.20 420 36.73 2586 36.78 35.87 +.63 +5.6 iSh MulConD N CNDF 34.86 27.45 34.34 1 34.71 34.34 -.52 +9.7 iShCHEmu N HEZU .64e 1.7 31.62 28.32 364 29.48 10230 29.91 29.19 -.36 -1.1 iShGblReit N REET .94e 3.6 26.68 23.40 1469 26.34 1891 26.34 25.50 +.66 +1.0 iSh AdapJp N DEWJ .18p 31.33 26.25 28.32 0 28.32 28.32 +.20 -4.7 iSh AdapC N DEFA .48p 30.45 27.17 3 28.06 3 28.32 28.05 -.74 -4.6 iSh AdapEu N DEZU .56p 30.64 27.57 28.11 1 28.11 28.07 -.59 -2.3 iShCoreInt N IAGG 53.61 51.56 31 52.51 275 52.66 52.50 +.9 iShCorePac N IPAC 1.06e 1.9 63.99 55.16 25 57.13 200 57.40 56.35 -.26 -4.2 iShEurMV N HEUV .98 3.9 25.26 23.44 25.08 1 25.08 25.08 -.11 +1.7 iShCHGer Q HEWG .68e 1.7 30.35 26.39 85 27.28 544 27.69 27.00 -.37 -4.9 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 5 96.70 53 96.73 96.15 +.43 -.6 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 26.86 3 27.00 26.71 -.09 +1.7 iShJpMinV N JPMV .70e 1.1 72.41 63.45 7 66.37 13 66.55 65.86 -.04 -2.3 iShEafeMV N HEFV 28.30 26.08 27.60 7 27.91 27.60 -.12 +.1 iShEuMinV N EUMV .67e 2.7 26.69 24.16 0 24.66 17 24.71 24.24 +.01 -2.7 iShCHNk400 N HJPX .19p 32.09 27.77 1 28.75 2 28.75 28.48 -.70 -5.4tiShCorEur N IEUR 1.18e 2.5 53.97 46.21 166 47.11 1590 47.57 46.21 -.42 -6.1 iShxJMinV N AXJV .84p 38.95 34.10 26 34.87 53 34.91 34.30 -.43 -4.1 iSh2022Mu N IBMK .09e 26.37 25.24 35 25.57 172 25.62 25.54 +.01 -.4 iSh UAE Q UAE .63e 4.1 18.08 14.87 15.53 11 15.57 15.32 -.21 -7.6 iShEm exCh N EMXC 58.49 47.58 3 48.46 6 48.94 48.10 -.99 -10.1 iSh Qatar Q QAT .66e 3.8 18.38 13.01 5 17.23 42 17.68 17.13 -.57 +6.4 iShYdOpBd N BYLD .75 3.1 26.66 24.00 12 24.21 45 24.24 24.13 +.04 -3.2 iSh2021Mu N IBMJ .07e 26.08 25.19 32 25.42 131 25.49 25.41 -.03 iSHgxUSHY N HHYX .67e 28.17 27.36 28.02 1 28.03 28.01 -.15 +.5 iShRussia rs N ERUS 39.23 29.85 85 31.78 3122 32.31 31.10 +.59 -5.2 iSCHeafe N HEFA .70e 1.6 30.88 27.65 518 29.29 2026 29.53 28.93 -.20 -1.3 iShCHMex N HEWW 1.41p 21.67 18.16 19.39 1 19.59 19.39 -.43 -3.0 iShH10yCBd N CLYH .31e 27.42 25.11 2 25.96 31 26.00 25.83 -.03 -1.7 iShCHSpain N HEWP .31p 23.70 20.85 1 21.26 47 21.57 21.17 -.36 -4.1 iShHEmBd N EMBH .30e 27.04 25.12 25.28 2 25.28 25.12 -.31 -4.7tiShCHItaly N HEWI .55p 19.17 16.00 0 15.95 2 16.56 15.95 -1.08 -5.2 iShShMMu N MEAR .27e 50.18 49.61 3 50.00 25 50.01 49.87 +.05 +.4 iSCHEafSC N HSCZ .19p 32.36 28.38 83 30.58 115 30.86 30.36 -.36 -1.3 iShCHAcxUs N HAWX 1.38e 4.0 28.00 25.09 14 26.26 60 26.45 25.95 -.19 -2.3 iShGbMM rs N PICK 37.91 29.51 637 30.39 1396 31.50 29.73 -1.09 -12.2 iShCmdSel Q COMT 1.89e 5.1 40.62 32.69 148 37.39 615 38.05 36.78 -.57 +2.9 iShCHAcwi N HACW .94e 2.1 30.93 26.95 29.63 7 29.99 29.57 -.52 +.8tiShGblGld rs Q RING 20.84 14.05 633 14.44 2005 15.94 14.05 -1.58 -23.2 iShTrFRBd N TFLO .07e .1 50.85 50.12 98 50.28 318 50.29 50.23 +.01 +.1 iShCH UK N HEWU .24p 25.54 22.21 1 24.18 34 24.42 23.90 -.30 -.6 iSh ESG s N ESGE 37.04 16.82 37 33.06 493 33.56 32.29 -.68 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.69 0 26.69 26.69 -.52 -1.3 iShEMktMV N HEMV 29.20 26.01 26.76 1 26.97 26.75 -.17 -2.3 iShLqdty bt A ICSH .25e .5 50.54 49.99 81 50.15 446 50.16 50.11 +.04 +.2 iShCHJpn N HEWJ .74e .5 35.29 28.87 487 31.62 2497 31.93 31.17 -.22 -5.2tiShCHSoK N HEWY .48p 32.01 27.73 1 27.64 2 27.90 27.49 -.16 -8.7tiShFacEmg N EMGF .13p 53.84 42.53 163 43.24 362 44.45 42.53 -1.54 -12.6 iSh iBd26 n N IBDR 24.92 22.99 20 23.46 87 23.57 23.38 +.07 -4.4 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 37 25.12 358 25.14 25.10 -.00 -.1 iSiBd12-16 s N IBDF .13 .5 25.04 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 112 25.05 586 25.07 25.01 +.03 -1.0 iSiBd12-19 s N IBDK .37e 25.08 24.70 99 24.80 622 24.81 24.77 +.03 -.3 iSiBd12-23 s N IBDO .56e 25.55 24.13 62 24.41 373 24.48 24.32 +.06 -2.6 iSiBd12-22 s N IBDN .55e 25.42 24.19 59 24.39 369 24.48 24.37 +.02 -2.4 iSiBd12-25 s N IBDQ .64e 25.37 23.60 30 24.12 161 24.15 24.00 +.14 -3.6 iSiBd12-24 s N IBDP .63e 25.44 23.86 25 24.23 138 24.26 24.14 +.08 -3.3 iSiBd12-21 s N IBDM .47e 25.19 24.27 72 24.41 583 24.42 24.36 +.05 -1.6 IsoRay A ISR 1.22 .36 245 .57 1863 .60 .54 -.01 +42.1 IsraelChm N ICL .27e 5.2 5.32 3.85 64 5.20 1318 5.28 5.11 +.07 +28.7 Isramco Q ISRL 135.05 92.00 0 121.75 3 122.60 121.75 +.55 +16.3 IssuerDir A ISDR .20 1.3 54 21.85 12.40 164 15.60 166 17.91 15.50 -2.40 -15.0 ItauCorpb N ITCB 2.48e 17.0 71 16.34 10.28 4 14.61 113 15.58 13.36 -.59 +8.7 ItauUnibH N ITUB .58e 5.3 16.98 9.92 15373 11.00 78749 11.52 10.90 -.26 -15.3 Iteris Q ITI 8.17 4.09 40 4.78 302 4.86 4.57 +.06 -31.4 IterumTh n Q ITRM 13.00 8.13 7 8.70 55 8.97 8.35 -.09 -32.3 Itron Q ITRI 79.95 55.26 200 62.45 1058 62.55 60.15 +.80 -8.4 IturanLoc Q ITRN .96 2.9 18 38.00 29.14 33 33.30 124 34.20 32.95 -.10 -2.6 IvyHiInOp N IVH 1.50a 10.4 16.09 13.92 23 14.40 316 14.46 14.33 +.20 -4.8 IvNxFcVl ef Q IVFVC 100.02 99.99 100.02 0 100.02 100.02 Izea n Q IZEA 7.85 .80 12430 1.46 13722 1.70 1.04 +.26 -67.7J -:J&J Snack Q JJSF 1.80 1.2 23 159.05 124.10 92 144.80 260 146.58 141.72 +1.90 -4.6 JAlexHld n N JAX 31 12.80 8.70 32 10.80 111 11.25 10.70 -.15 +11.3 JJill n N JILL 6 12.21 4.17 510 8.29 1526 8.90 7.80 -.24 +6.3 j2Global Q JCOM 1.70f 2.1 28 91.58 70.27 362 79.85 2248 82.66 79.50 -.09 +6.4 JBG Smth n N JBGS .90 2.4 38.91 30.79 874 37.54 3003 37.59 36.32 +1.16 +8.1tJD.com Q JD 17 50.68 31.18 20059 32.22 164074 35.66 31.07 -3.57 -22.2 JMP Gp27 n N JMPD 25.62 24.11 4 25.13 16 25.15 24.95 +.17 -.6 JMP Grp N JMP .36 6.5 79 5.78 4.92 36 5.50 131 5.56 5.28 +.04 -1.8 JMP Gp 23 N JMPB 2.00 7.8 25.97 25.10 2 25.50 6 25.62 25.45 -.03 +.8 JMU Ltd rs Q JMU 10.70 1.03 1521 1.64 11050 2.73 1.15 +.32 -67.8 JPMCh pfE N JPMpE 1.58 6.1 27.27 25.53 17 25.90 216 25.95 25.76 +.09 -4.3 JPMDvsRt N JPGE .96e 1.6 68.02 58.11 3 60.76 151 60.76 59.64 +.25 -2.8tJPMIntEq N JPIN 1.08e 1.9 63.18 55.95 63 57.09 576 57.17 55.95 -.16 -4.9tJPMDvREm N JPEM 1.31p 64.42 52.42 16 53.50 166 54.32 52.42 -1.00 -8.3 JPM DREq N JPUS .26p 74.59 64.75 10 74.14 180 74.17 72.84 +.66 +5.1 JPM DivInt N JPIH 30.68 27.59 30.07 0 30.07 30.07 -.40 +.2tJPMDsfEu N JPEU 64.34 56.99 1 57.77 5 58.13 56.99 -.34 -4.2 JPM DivEu N JPEH 29.66 26.58 29.15 1 29.43 29.05 -.52 +3.1 JPM Val n N JVAL 27.44 24.90 26.38 4 26.56 26.37 -.37 +1.1 JPM Qual n N JQUA 27.76 24.85 0 27.73 0 27.73 27.73 -.02 +6.3 JPM Mom n N JMOM 28.02 24.95 27.56 2 27.98 27.56 -.46 +7.5 JPM MinV n N JMIN 26.92 24.93 26.86 3 26.86 26.85 -.06 +4.1 JPM US Dv N JDIV 26.74 24.18 0 26.55 3 26.55 26.18 +.28 +.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 60

JPM DivAlt N JPHF 28.92 24.74 16 24.94 79 24.96 24.80 +.09 -4.7 JPM FutSt n N JPMF 25.34 23.65 24.05 0 24.05 24.05 +.18 -4.4 JPM UlSh n N JPST 51.03 48.88 633 50.22 4064 50.22 50.19 +.02 +.3 JPM SCap n N JPSE 32.72 27.03 11 32.56 63 32.61 32.04 +.21 +9.7tJPM GlB n N JPGB 52.67 47.21 29 49.86 195 50.16 47.21 -.36 -2.6 JPM Evnt n N JPED 26.37 24.55 0 26.08 1 26.08 26.06 -.00 +3.5 JPM Disc n N JPHY 52.80 49.30 5 49.91 56 50.11 49.82 +.04 -2.7 JPM USMid N JPME 67.28 58.25 3 67.23 20 67.25 66.24 +.44 +5.5 JPMorgCh N JPM 2.24f 2.0 15 119.33 88.08 8504 114.77 55933 115.88 112.97 -.96 +7.3 JPMCh pfA N JPMpA 1.36 5.4 25.77 24.52 31 25.28 143 25.29 25.10 +.14 -.4 JPMCh pfB N JPMpB 1.68 6.5 27.34 25.74 24 25.96 243 26.02 25.92 -.01 -4.0 JPMAlerian N AMJ 2.29 7.8 30.74 23.17 2676 29.23 8896 29.47 27.73 -.25 +6.4 JPMCh pfY N JPMpF 1.53 5.9 27.15 25.32 31 26.01 179 26.01 25.81 +.16 -2.4 JPMCh pfG N JPMpG 1.52 5.8 27.38 25.30 85 26.28 203 26.35 26.02 +.26 -2.6 JPMCh pfH N JPMpH 1.54 5.9 27.38 24.03 91 26.29 296 26.35 26.13 +.08 -2.4 Jabil N JBL .32 1.2 19 31.77 23.70 1328 27.67 4387 28.30 27.39 -.33 +5.4sJackHenry Q JKHY 1.48 1.0 32 143.75 98.16 248 143.24 1428 143.75 139.99 +2.52 +22.5 JackInBox Q JACK 1.60 1.8 26 108.55 79.23 523 90.59 3112 91.21 87.91 +.51 -7.7 JacobsEng N JEC .60 .8 25 73.90 49.31 729 71.86 4195 72.11 70.40 -.02 +8.9 JaggedPk n N JAG 16.55 10.55 1348 12.96 8253 14.50 12.16 -1.39 -17.9 JkksPac Q JAKK 3.60 1.95 38 2.25 131 2.30 2.10 -.05 -4.3 Jamba Q JMBA 13.00 7.01 200 12.98 1879 12.98 12.93 +.04 +61.0 JHardie s N JHX .38e 2.4 75 18.79 13.55 10 16.13 85 16.50 15.73 +.26 -8.4 JRiverGrp Q JRVR 1.20a 2.9 27 44.34 32.17 50 40.83 517 41.12 39.90 +.86 +2.0 JanusSmC Q JSML 51.25 32.77 5 44.25 45 44.48 43.31 +.45 +20.5sJanSmMid Q JSMD 45.15 33.36 16 45.01 47 45.41 44.12 +.43 +15.9 JanLTCar n Q OLD 26.73 21.60 3 26.72 8 26.72 25.89 +.75 +11.6 JanObes n Q SLIM 40.01 27.24 3 36.77 13 37.15 36.22 +.27 +18.6 JanOrgan n Q ORG 36.00 29.30 2 31.52 10 31.52 30.92 +.40 -8.7 Jan ShDur n N VNLA 50.42 49.94 97 50.13 467 50.15 50.08 +.03 -.1tJanusHn n N JHG 1.44f 5.2 41.64 26.95 396 27.90 4557 28.02 26.95 +.20 -27.1 JpnSmCap N JOF .13e 1.2 13.06 10.34 30 10.88 186 11.26 10.78 -.40 -7.9 Jason Inds Q JASN 3.88 1.10 77 2.40 245 2.57 2.23 -.01 +1.3 JazzPhrm Q JAZZ 24 184.00 128.58 616 173.81 2092 178.15 171.14 -2.30 +29.1 JeffrFn N JEF .40 1.7 40 28.30 21.61 1115 23.45 8779 23.87 23.15 -.22 -11.5 JeldWen n N JELD 42.27 23.44 1036 26.20 4673 26.93 23.90 +1.61 -33.5 JensynAc wt Q JSYNW .55 .11 10 .37 127 .42 .15 +.19 -1.3 JensynAc un Q JSYNU 11.21 9.01 11.00 3 11.00 10.90 +.30 +1.4 JerashHl n Q JRSH 11.00 5.83 0 7.29 106 7.60 6.75 -.24 -15.2 JernignC n N JCAP 1.40 7.4 11 21.74 15.90 160 18.92 484 19.02 18.42 +.18 -.5 JetBlue Q JBLU 12 23.08 17.10 2791 18.80 19508 18.86 18.08 +.35 -15.8 JetPay h Q JTPY 4.90 1.45 10 1.70 48 1.90 1.65 -.05 -33.1 JewettCm s Q JCTCF 24 8.96 6.50 3 8.80 52 8.80 8.30 +.45 +17.3tJianpu n N JT 9.49 4.01 81 4.71 616 4.75 4.01 +.16 -27.3tJinkoSolar N JKS 24 30.50 11.47 482 12.23 6928 14.49 11.47 -3.61 -49.1 JBeanTch N JBT .40 .4 43 122.65 84.81 81 111.00 557 111.20 105.25 +2.95 +.2 JHMultLgC N JHML .10p 37.14 31.35 25 36.87 94 36.93 36.27 +.26 +6.0 JH MultMdC N JHMM .08p 36.81 30.55 59 36.16 283 36.19 35.51 +.23 +6.0 JH MultCns N JHMC .07p 33.38 27.14 2 32.46 10 32.55 32.05 -.04 +6.1 JH MultFin N JHMF .08p 39.70 31.54 47 37.80 59 37.83 37.08 +.35 +2.8sJH MultHltC N JHMH .05p 34.59 29.08 19 34.59 33 34.73 33.99 +.49 +11.1 JH MultTch N JHMT .09p 47.62 36.00 23 46.38 31 46.97 45.90 -.37 +13.0 JH MultEn N JHME 33.93 24.30 2 30.99 14 32.07 30.68 -1.05 +4.5 JH MultMat N JHMA 38.20 30.97 1 33.90 5 34.59 33.86 -.92 -5.6 JH SmCap n N JHSC 28.88 24.27 5 27.96 21 28.41 27.50 +.26 +7.1tJH MultDev N JHMD 32.58 28.20 3 28.63 48 28.85 28.20 -.25 -5.9 JH MultUt N JHMU 29.74 25.00 1 29.10 10 29.11 28.28 +.77 +5.8 JH MulCnSt N JHMS 28.79 24.55 3 27.26 7 27.26 26.36 +.87 -1.7 JH MultInd N JHMI 37.55 30.46 1 36.07 5 36.07 35.73 +.23 +2.8 JH HedgEq N HEQ 1.50 9.3 17.90 15.87 7 16.13 126 16.37 16.01 -.02 -7.4 JH TxAdY N HTY 1.28 14.2 9.74 8.27 18 9.04 143 9.30 8.90 +.03 +2.5 JohnJn N JNJ 3.60f 2.7 19 148.32 118.62 6699 134.47 34975 135.00 128.93 +3.72 -3.8 JohnContl n N JCI 1.04e 2.7 26 42.60 32.89 4219 38.25 19927 38.47 36.37 +1.35 +.4sJohnsnOut Q JOUT .48 .5 26 101.96 59.13 41 102.99 140 107.36 95.06 +6.06 +65.9 JointCorp Q JYNT 9.64 3.65 12 8.72 222 9.26 8.45 -.48 +75.8 JonesEngy N JONE 2.21 .28 878 .36 4399 .48 .34 -.14 -67.3 JonesLL N JLL .82f .5 26 178.75 115.71 302 153.51 1575 153.84 147.16 +2.13 +3.1 JounceTh n Q JNCE 29.25 6.56 229 7.49 1168 8.32 7.26 -.88 -41.3tJumei Intl N JMEI 18 4.20 1.44 993 1.63 5820 1.70 1.44 -.08 -44.2 JnprNtwk N JNPR .72 2.6 15 29.95 23.61 2990 27.74 18122 27.78 26.59 +.85 -2.7 Jupai n N JP .40f 2.9 7 29.00 9.34 281 13.78 988 15.04 13.01 -1.09 -25.5tJustEngy g N JE .41 1 5.91 3.03 144 3.08 1865 3.36 3.03 -.22 -28.2 JustEn pfA N JEpA 26.40 21.29 6 22.43 36 22.80 21.97 +.38 -9.8K -:K12 N LRN 61 18.69 12.72 204 17.08 899 17.57 16.65 -.43 +7.4 K2M Grp Q KTWO 24.43 16.44 425 20.44 1496 20.87 19.74 -.41 +13.6sKAR Auct N KAR 1.40 2.2 22 62.56 43.15 491 62.88 3083 63.75 61.16 +.97 +24.5tKB FnclGp N KB 63.96 43.32 101 45.46 756 45.50 43.32 +.63 -22.3 KB Home N KBH .10 .4 21 38.80 20.68 1744 23.56 7451 23.98 22.99 -.47 -26.3 KBL Merg n Q KBLM 10.69 9.65 75 10.01 75 +3.1 KBL Mrg rt Q KBLMR .56 .25 .35 8 .35 .35 +20.7 KBL Mg un Q KBLMU 10.75 9.10 10.52 4 10.55 10.52 -.03 +3.5 KBR Inc N KBR .32 1.5 15 21.70 14.40 1018 20.71 5023 20.77 19.75 +.51 +4.4 KBS Fash rs Q KBSF 15.00 1.41 30 4.01 287 4.79 3.57 +.01 -3.1 KCAP Fin Q KCAP .40 12.4 4.00 2.91 48 3.22 329 3.26 3.17 -.01 -5.6 KCAPFn 19 N KAP 1.84 7.1 26.02 25.05 25.98 1 25.98 25.52 +.45 +2.7 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.65 3 25.24 53 25.40 25.17 +.02 +.6 KEYW Hld Q KEYW 9.84 4.94 212 7.73 1175 7.78 7.49 +.11 +31.7 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 32 16.85 243 16.93 16.71 +.07 +5.0 KKR RE n N KREF 1.72e 21.82 18.09 100 20.13 649 20.26 19.84 +.19 +.6 KLA Tnc Q KLAC 3.00f 2.7 15 123.96 88.44 2816 112.40 8880 117.37 108.36 -1.08 +7.0 KLX Q KLXI 27 82.50 45.73 307 72.49 1334 72.92 72.10 -.25 +6.2 KMG Chm N KMG .12 .2 19 79.35 45.81 640 76.90 3516 78.54 66.14 +9.72 +16.4 KT Corp N KT 17.29 12.55 721 13.44 3963 13.74 13.11 +.02 -13.9 KVHInd Q KVHI 14.15 9.05 7 12.80 57 13.00 12.40 +.05 +23.7 Kadant N KAI .88f .9 28 114.00 82.70 43 99.00 314 99.98 93.25 +4.65 -1.4 Kadmon n N KDMN 5.86 2.06 482 3.38 3376 3.56 3.25 -.02 -6.6 KaiserAlu Q KALU 2.20 2.1 38 119.66 90.93 83 106.82 568 111.95 101.76 -4.06 tKala Ph n Q KALA 26.75 11.39 226 12.14 1492 12.81 11.39 -.46 -34.3 Kalvista rs Q KALV 15.80 5.48 16 13.05 131 13.36 12.35 +.61 +33.8 Kamada Q KMDA 6.10 3.75 5 5.45 111 5.60 5.00 +.25 +14.7 Kaman N KAMN .80 1.2 32 75.08 47.66 111 65.64 709 66.74 64.47 +.52 +11.6 KandiTech Q KNDI 9.90 3.50 80 4.05 1053 4.25 3.90 -.15 -40.4 KCSo pf N KSUp 1.00 3.9 29.08 25.22 0 25.41 1 25.41 25.36 +.00 -6.7 KC Southn N KSU 1.44f 1.2 21 117.79 99.47 1023 115.36 3770 115.78 111.96 +.34 +9.6 KapStoneP N KS .40 1.2 12 35.01 20.42 378 34.35 2260 34.57 34.23 -.18 +51.4 Karyophm Q KPTI 20.39 8.00 256 17.90 1881 18.56 17.57 -.18 +86.5sKayAnAc n Q KAAC 10.30 9.64 437 10.28 4210 10.30 10.21 +.08 +5.9 KayneAn un Q KAACU 11.18 9.85 10.90 515 10.90 10.75 +.05 +9.4 KA MLP N KYN 1.80 9.3 20.38 14.38 292 19.27 1616 19.45 18.65 -.21 +1.2 KAMLP pfF N KYNpF .88 3.5 26.37 24.76 4 25.18 13 25.18 25.02 +.16 -.3 KAMidsEn N KMF 1.80m 13.4 15.32 11.36 70 13.45 525 13.73 13.10 -.23 -2.5 KaziaTh rs Q KZIA 6.68 1.63 2 3.57 30 3.85 3.20 +.32 +12.3 KeanGrp n N FRAC 19.83 11.90 746 13.23 4891 14.55 12.74 -1.20 -30.4 KearnyF s Q KRNY .16f 1.2 53 15.60 12.75 107 13.70 1329 13.95 13.60 -5.2sKellogg N K 2.24f 3.0 18 73.31 56.40 1993 73.63 10193 73.88 70.59 +2.25 +8.3 KellySA Q KELYA .30 1.2 13 32.31 21.01 83 25.19 635 25.33 24.06 +1.07 -7.6 KellySB Q KELYB .30 1.2 14 34.30 20.95 25.89 0 -9.2 KelsoTch g A KIQ .03f 6.5 .96 .24 180 .46 2697 .67 .43 -.01 -11.5 Kemet N KEM 5 29.85 13.73 1280 23.00 5758 24.54 22.50 -.82 +52.7 Kemper N KMPR .96 1.2 24 82.53 45.60 172 78.60 1091 79.48 76.60 +1.80 +14.1 Kemper 54 N KMPA 1.84 7.2 27.07 25.40 8 25.59 23 25.63 25.52 -.03 -1.9 KemPhm n Q KMPH 8.40 2.45 58 4.75 299 5.10 4.30 -.05 +17.3 Kennamtl N KMT .80 2.0 11 52.52 32.93 430 39.19 3654 39.55 37.20 +.36 -19.0 KennWils N KW .76 3.6 22.28 15.95 777 21.25 3107 21.55 21.00 -.15 +22.5 KenonHld n N KEN 33.22 12.99 0 14.65 4 15.40 14.40 -.35 -32.3tKY FstFd Q KFFB .40 4.9 34 10.00 7.40 1 8.20 8 8.20 7.40 +.25 -8.4tKeryxBio Q KERX 8.07 2.93 1143 3.06 5486 3.33 2.93 -.22 -34.2 KeurDrPep N KDP 2.32 9.8 5 24.39 13.23 2059 23.63 12633 23.99 23.30 -.07 +53.1 KewnSc Q KEQU .68 2.0 19 38.80 24.56 6 33.70 21 34.75 32.66 -.31 +16.3 KeyEngy N KEG 18.40 8.20 63 12.94 320 15.07 12.75 -2.09 +9.8 KeyTrn Q KTCC 15 8.60 6.69 5 7.71 66 7.93 7.65 -.19 +13.0 Keycorp N KEY .48f 2.2 14 22.40 16.28 7419 21.59 48019 21.72 21.10 +.21 +7.0 Keycorp pfI N KEYpI 29.97 26.55 15 27.39 110 27.60 27.04 +.20 -5.3 Keysight N KEYS 45 62.41 39.21 831 59.82 5852 61.07 58.89 -.11 +43.8 Kforce Q KFRC .72f 1.7 32 43.51 17.30 113 42.30 713 43.35 41.85 -.85 +67.5 KilroyR N KRC 1.82f 2.5 16 77.73 62.91 545 73.00 2010 73.06 71.29 +1.47 -2.2 KimballEl Q KE 19 22.45 15.75 35 19.70 194 20.80 19.45 +.20 +7.9 KimballInt Q KBAL .28 1.6 18 20.97 15.40 60 17.58 583 18.14 17.15 +.43 -5.8 KimbRoy n N KRP 1.68f 8.0 24.50 15.26 18 20.87 94 21.81 20.38 -.41 +28.4 KimbClk N KMB 4.00 3.3 23 124.15 97.10 3412 119.56 18432 119.75 109.19 +9.47 -.9 Kimco N KIM 1.12 6.6 18 20.63 13.16 2977 16.99 16794 17.01 16.01 +.72 -6.4 Kimco pfI N KIMpI 1.50 6.0 25.50 23.33 6 25.11 129 25.11 24.98 +.10 -.3 Kimco pfJ N KIMpJ 1.38 5.8 25.61 21.10 2 23.74 30 23.75 23.41 +.26 -5.2 Kimco pfK N KIMpK 1.41 5.9 25.56 21.60 12 24.10 41 24.28 23.93 +.20 -4.0 Kimco pfL N KIMpL 25.99 20.01 5 22.50 79 22.56 22.26 +.01 -9.1 KindMorg N KMI .80 4.5 23 19.85 14.69 8151 17.95 53529 18.17 17.48 -.22 -.7 KindM pfA N KMIpA 42.93 29.98 63 33.90 634 34.21 33.05 -.33 -10.7sKindredBio Q KIN 15.75 6.55 86 14.40 1351 15.75 13.55 -.60 +52.4tKingldJw Q KGJI 2 2.50 1.16 31 1.17 153 1.25 1.10 -.06 -42.1 Kingstone Q KINS .40 2.3 27 21.70 13.21 27 17.30 99 17.60 16.34 +.40 -8.0 Kingsway N KFS 6.15 2.65 5 2.93 61 3.20 2.76 -.23 -42.1 KingtoneW Q KONE 9.90 2.63 7 7.04 22 7.50 6.92 -.41 +64.5 KiniksaPh n Q KNSA 24.64 13.04 227 15.94 652 17.38 13.47 +1.80 -18.1tKinross g N KGC 22 4.91 2.78 14462 2.89 58320 3.15 2.78 -.26 -33.1 KinsaleCp n Q KNSL .28 .5 63.38 34.70 87 60.61 486 61.72 58.62 +1.67 +34.7 KirbyCp N KEX 36 94.05 59.38 284 84.35 2206 87.53 83.70 -.90 +26.3 KirklLak n N KL .02e 23.86 11.52 2731 19.74 9153 21.78 18.79 -2.24 +28.5 Kirklands Q KIRK 34 13.48 8.17 86 11.55 475 11.63 10.96 +.24 -3.5 KiteRlty N KRG 1.27 7.3 6 20.88 13.87 659 17.45 2785 17.57 16.35 +.81 -11.0 KitovPh n Q KTOV 3.81 1.62 83 1.84 381 1.91 1.74 -.04 -19.3 KnSwftT rs N KNX .24 .7 21 51.94 29.00 1677 32.90 9795 33.48 31.57 -.32 -24.7 Knoll Inc N KNL .60 2.6 16 24.00 17.56 121 22.79 812 23.42 22.30 -.43 -1.1 KnotOffsh N KNOP 2.08 9.3 23.95 19.15 102 22.25 328 22.25 21.90 +.20 +7.2 Knowles N KN 15 18.32 10.95 506 17.50 2713 17.83 17.12 -.21 +19.4 Kohls N KSS 2.44 3.2 15 79.92 36.50 2958 76.44 20733 79.24 72.65 +.78 +41.0 KonaGrill Q KONA 5.00 1.55 9 2.55 160 2.60 2.35 +.15 +45.7tKopinCp Q KOPN 4.60 2.19 248 2.17 1402 2.34 2.15 -.11 -32.2 Koppers N KOP 1.00 2.9 9 51.80 33.65 394 34.65 1251 36.50 34.45 -.60 -31.9tKoreaElc N KEP 19.75 12.80 328 13.59 2339 13.62 12.80 -.21 -23.3tKoreaFd N KF 4.50e 44.64 34.87 4 35.79 24 36.00 34.87 -.31 -13.3 KornFer N KFY .40 .6 27 68.98 31.53 278 66.18 1491 67.00 64.32 -.45 +59.9 KornitDig n Q KRNT 20.00 11.70 223 18.60 952 19.10 18.00 -.30 +15.2 KosmosEn N KOS 8.94 5.15 1254 7.88 21213 8.61 7.63 -.58 +15.0 Koss h Q KOSS 3.58 1.40 52 2.81 82 3.15 2.60 +.19 -9.1 KraftHnz n Q KHC 2.50 4.1 17 87.29 54.11 6417 61.02 28897 61.31 58.83 +2.00 -21.5tKrNwChin s N KFYP 44.18 28.42 1 28.80 10 31.00 28.42 -2.20 -13.9tKrS ChIn n N KWEB 68.39 47.03 1411 49.50 8580 52.94 47.03 -3.69 -15.5tKranChinA N KBA 9.93e 39.22 26.56 229 27.37 1088 28.09 26.56 -.67 -20.5 KraneChCm N KCNY .22e .6 37.87 33.87 1 34.07 15 34.21 33.87 -.30 -2.9tKranShFtse N KEMP 29.85 23.42 2 23.70 52 23.70 23.42 -1.21 -10.9tKrnChEnv n N KGRN 27.96 19.97 11 19.63 12 19.97 19.10 -1.52 -22.4 KrnOnBelt n N OBOR 28.16 22.54 13 23.04 35 23.58 22.69 -.58 -9.9tKrS CnTc n N KEMQ 28.97 21.85 7 22.29 120 23.00 21.85 -.96 -12.7 KratonCp N KRA 15 53.99 31.48 120 46.14 627 48.34 44.96 -2.03 -4.2 KratosDef Q KTOS 13.93 8.90 647 12.92 3251 13.16 12.57 -.15 +22.0sKroger s N KR .56f 1.8 12 31.45 19.69 10984 31.35 45500 31.71 29.77 +1.35 +14.2 KronosWw N KRO .68 3.4 7 29.49 18.65 360 19.99 2976 21.17 19.07 -1.20 -22.4 KrystlBio n Q KRYS 19.25 8.03 29 16.26 184 17.47 14.68 +.25 +54.6 Kulicke Q KLIC .12p 55 28.71 18.22 617 25.84 2331 27.38 25.69 -.80 +6.2 KuraOnc n Q KURA 24.03 5.90 331 18.45 1018 20.25 18.30 -.65 +20.6L -:L Brands N LB 2.40 7.4 10 63.10 30.42 2453 32.55 21407 32.84 30.82 +1.31 -45.9 L-3 Tch N LLL 3.20 1.5 21 218.71 177.50 274 210.38 2214 211.25 206.87 +1.12 +6.3 LCI Inds N LCII 2.40 2.5 16 132.73 80.95 235 94.35 609 100.40 94.25 -3.80 -27.4 LCNB Corp Q LCNB .64 3.4 17 22.84 18.05 6 18.95 103 20.00 18.30 -.95 -7.3tLF CapA n Q LFAC 10.10 9.56 9.60 886 9.62 9.56 +.02 -.3 LF CapA un Q LFACU 10.18 9.92 10.06 11 10.13 10.06 -.02 +.6 LG Display N LPL 15.88 7.77 577 9.94 3052 9.97 9.41 +.22 -27.8 LGI Homes Q LGIH 11 81.88 40.73 114 55.96 974 58.48 54.05 -2.54 -25.4sLGL Grp A LGL 24 7.55 4.31 11 7.42 158 7.55 6.88 +.20 +32.1sLHC Grp Q LHCG 45 96.25 58.65 278 93.84 939 96.25 93.10 +.44 +53.2 LKQ Corp Q LKQ 19 43.86 29.60 1531 33.16 11609 33.76 32.87 -.59 -18.5 LM FdgA n Q LMFA 6.65 .35 317 .38 7182 .78 .36 +.01 -76.1 LMP CapIn N SCD 1.24f 8.9 14.75 12.22 22 13.94 148 13.94 13.54 +.16 -.1 LPL Fincl Q LPLA 1.00 1.5 23 73.28 44.08 350 66.32 2561 67.19 64.77 +.52 +16.1sLRAD h Q LRAD .04 1.3 3.00 1.47 270 3.02 663 3.07 2.58 +.21 +21.3 LSB Inds N LXU 10.05 4.75 132 6.91 448 7.07 6.56 -.07 -21.1 LSC Com N LKSD 1.04 9.3 18.64 10.64 298 11.22 1767 11.71 10.96 -.19 -25.9tLSI Ind lf Q LYTS .20 3.9 23 8.88 4.14 239 5.15 1351 5.32 4.14 +.63 -25.1 LTC Prp N LTC 2.28f 5.0 19 49.59 34.46 191 45.82 1109 45.95 43.02 +2.66 +5.2tLaJollaPh Q LJPC 41.36 20.25 669 22.85 5603 23.65 20.25 -.35 -29.0 LaZBoy N LZB .48 1.5 21 34.25 23.15 228 31.90 1285 32.05 30.80 +.85 +2.2 LabCp N LH 21 190.36 146.68 602 182.19 2404 182.75 177.88 +2.60 +14.2sLadderCap N LADR 1.30f 7.6 16 17.08 12.99 659 17.07 2388 17.17 16.73 +.34 +25.2 LadThalFn A LTS .04 1.2 3.84 2.36 319 3.28 1259 3.40 3.19 -.06 +3.8 LadTh pfA A LTSpA 2.00 7.7 25.95 24.75 30 25.89 95 25.90 25.45 +.34 +2.3tLadThal27 n A LTSL 1.63 6.8 25.17 23.51 4 24.09 44 24.10 23.51 +.09 -3.3 LakeShBc h Q LSBK .40 2.3 42 18.00 15.70 3 17.25 4 17.25 17.10 +.6 LakeldB Q LBAI .46 2.4 18 21.90 15.06 191 19.30 604 19.70 18.93 +.05 +.3 Lakelnd s Q LKFN 1.04 2.1 20 52.43 41.30 45 49.98 290 50.41 48.96 +.94 +3.1 LakeInd Q LAKE 10 16.85 12.20 21 13.70 60 13.85 13.10 -.05 -5.8 LamResrch Q LRCX 4.40f 2.6 16 234.88 156.21 4219 169.91 14109 179.65 166.32 -8.19 -7.7 LamarAdv Q LAMR 3.64 4.8 26 79.17 61.36 588 75.66 2438 76.06 72.53 +2.82 +1.9 LambWst n N LW .77 1.2 24 73.19 44.68 1892 65.59 5856 72.04 63.02 -5.50 +16.2sLancastrC Q LANC 2.40 1.6 35 149.70 113.34 71 149.75 441 149.88 145.67 +2.65 +15.9 Landcad n Q LCA 10.50 9.89 0 10.13 108 10.15 10.11 -.01 +1.9 Landcad wt Q LCAHW .80 .59 .69 -1.3 Landcad un Q LCAHU 13.08 9.65 11.05 1 11.05 11.05 -.95 +5.0 Landec Q LNDC 18 15.60 11.42 200 13.60 442 13.85 13.30 +.25 +7.9 LandBncp Q LARK .80b 2.8 30 29.59 25.73 0 29.00 7 29.25 28.67 LandmInfr Q LMRK 1.47 11.2 20 18.75 12.68 41 13.10 294 13.20 12.90 +.10 -27.6 LandIn pfA Q LMRKP 2.00 8.1 26.14 21.76 3 24.75 18 24.75 24.33 +.40 -2.1 LndInf un B Q LMRKO 1.98 8.3 25.59 22.15 14 23.83 38 24.38 23.48 +.20 -6.6 LandInf pfC Q LMRKN 1.75 7.6 25.22 22.07 1 22.95 16 23.38 22.64 -.10 -5.3 LandsEnd Q LE 22 31.15 10.55 171 23.40 974 26.55 22.75 -2.70 +19.7 Landstar Q LSTR .66f .6 25 118.60 80.00 462 114.75 1744 116.10 112.85 -.35 +10.2 Lannett N LCI 5 30.35 11.90 689 13.50 2898 13.80 12.60 -.05 -41.8tLantheus n Q LNTH 4 24.45 12.80 200 13.45 1221 13.90 12.80 +.35 -34.2 Lantronix Q LTRX 3.90 1.78 116 3.66 379 3.73 3.19 +.46 +81.2 LaredoPet N LPI 3 13.40 7.41 3066 7.98 19832 8.49 7.52 -.48 -24.8 LVSands N LVS 3.00 4.6 18 81.45 59.16 2663 65.86 20889 68.00 64.02 -1.99 -5.2 LaSalleH N LHO .90m 2.6 55 36.13 24.10 1922 34.54 4884 34.55 33.86 +.32 +23.0 LaSalH pfI N LHOpI 1.59 6.3 25.80 23.87 10 25.13 24 25.16 24.96 +.18 +.1 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 8 25.11 48 25.16 24.95 +.05 -2.5tLatam Air N LTM 17.39 9.41 259 9.60 1601 9.96 9.41 -.31 -30.9 LatAmDisc N LDF .03e .3 13.25 9.27 62 10.90 143 11.29 10.83 -.34 -5.1 LattDvMkt N RODM .62e 2.1 31.02 27.50 113 28.48 1018 28.65 27.98 +.11 -2.5 LattEmMkt N ROAM .43e 1.9 28.12 22.08 2 22.77 19 22.77 22.27 -.23 -11.6 Latt RE n N RORE 16.02 13.27 0 15.98 4 15.98 15.43 +.38 +3.1 LattUSEqt N ROUS .39e 33.42 27.25 14 33.00 91 33.07 32.37 +.30 +5.5 LattGblSC N ROGS .57e 1.8 33.42 28.59 1 31.41 19 31.66 30.91 -.20 -.5 HrtLoVol n N LVIN 29.40 26.45 0 26.78 2 26.97 26.59 -.15 -3.5sLattice Q LSCC 8.02 5.05 510 7.55 6487 8.02 7.47 -.01 +30.6 LaureatE n Q LAUR 16.99 10.46 519 15.85 4802 16.42 15.78 -.15 +16.9sLawsn Q LAWS 10 31.60 21.00 10 31.65 65 32.10 29.15 +1.80 +27.9 LazGlobTR N LGI .95 5.3 19.39 16.09 14 17.80 191 18.11 17.38 -.26 -1.1 Lazard N LAZ 1.76 3.6 13 60.00 40.50 495 48.98 2774 51.57 48.54 -1.68 -6.7tLazWldDiv N LOR .69 6.8 12.63 9.99 26 10.13 151 10.28 9.99 -.18 -12.9 Lazydays n Q LAZY 28 11.10 7.25 31 8.40 60 8.62 7.86 +.48 -24.3 LeMaitreV Q LMAT .28 .8 42 41.28 28.23 91 37.09 435 37.42 36.21 +.51 +16.5 LeafGrp N LEAF 12.05 6.35 42 10.70 398 11.15 10.35 -.45 +8.1 LeapTh n Q LPTX 10.25 4.90 6 6.83 83 7.30 6.83 -.48 +9.5 LearCorp N LEA 2.80 1.6 13 206.36 141.00 499 173.31 2748 174.51 169.47 +.70 -1.9 Lee Ent N LEE 7 3.30 1.90 255 3.00 1089 3.00 2.80 +.10 +27.7 LegacyAc n N LGC 9.91 9.51 9.66 28 9.66 9.63 +.03 +.3 LegacyA un N LGC/U 10.18 9.82 0 10.10 39 10.10 10.08 -.05 +1.6 LegacyRes Q LGCY 10.54 1.07 401 4.74 1693 4.92 4.01 -.04 +194.4 LegcyR pf Q LGCYP 2.00 14.3 19.25 3.69 11 14.00 44 14.20 11.40 +.45 +197.9 LegcyR pfB Q LGCYO 2.00 14.3 19.24 3.69 14 13.98 138 14.15 11.20 +.33 +198.1 LegacyTxF Q LTXB .64 1.4 19 46.45 34.58 126 44.83 802 44.98 43.21 +1.35 +6.2tLeggMason N LM 1.36 4.3 9 47.13 31.33 921 31.44 3800 32.16 31.25 -.54 -25.1 LegMas56 n N LMHA 28.47 25.57 3 26.36 36 26.38 26.21 +.03 -3.3 LegM 5,4 56 N LMHB 25.73 23.37 45 24.56 139 24.57 24.32 +.18 -2.8 LM DevDvr Q DDBI 31.49 28.31 28.58 2 29.12 28.58 -.53 -3.7tLM EMDvr Q EDBI 35.60 28.28 28.68 3 29.29 28.28 -.70 -13.2 LM LoVHiD Q LVHD 32.10 28.75 28 31.30 307 31.34 30.46 +.71 -.7 LM IntLoV N LVHI 28.95 25.85 1 27.40 2 27.40 27.27 -.15 -2.8 LM EM LoV N LVHE 31.44 25.67 27.73 4 28.09 27.02 -.07 +.8 LM Gl Inf n Q INFR 30.39 27.00 0 28.44 5 28.46 27.65 +.34 -3.5 LM SC Qu n Q SQLV 30.83 23.33 1 30.16 12 30.38 29.81 -.10 +10.7 LeggPlat N LEG 1.52f 3.4 21 51.99 39.57 735 44.60 4083 44.61 42.87 +1.27 -6.6 LeGS3.5s34 N JBK 1.59 6.3 27.30 23.54 25.34 10 26.15 24.00 -1.17 +.8sLeidosHld N LDOS 1.28a 1.8 25 71.50 55.05 882 71.72 3391 71.82 70.17 +1.17 +11.1 LeisAcq n Q LACQ 9.75 9.55 9.70 251 9.70 9.70 -.01 LeisAcq un Q LACQU 10.28 9.30 10.25 101 10.25 10.25 +.03 +3.4 LejuHldgs N LEJU .20e 2.23 .96 3 1.35 176 1.49 1.30 -.14 -6.3 LendgTree Q TREE 404.40 205.45 125 230.25 707 247.69 221.50 -15.55 -32.4 LendingClb N LC 6.56 2.57 1817 3.79 16412 3.90 3.66 +.10 -8.2 LennarA N LEN .16 .3 13 72.17 48.71 2387 50.57 16316 53.06 49.74 -2.81 -20.0 LennarB N LEN/B .16 .4 11 58.65 39.76 43 41.30 255 43.78 41.00 -2.61 -20.1sLennox N LII 2.56f 1.1 29 224.59 160.18 181 222.66 1063 224.59 212.47 +7.04 +6.9 Leo Hld un N LHC 10.90 9.40 18 10.22 18 10.22 10.22 -.03 +2.5 LevelBr n A LEVB 5.52 2.74 16 2.96 299 3.75 2.81 -.09 -32.0 LevOneBc n Q LEVL .03p 58 30.79 25.51 1 27.37 18 27.73 27.26 -.05 -6.5 LexiPhm rs Q LXRX 15.16 7.67 250 10.39 1477 11.13 10.28 -.60 +5.2tLexnFint n Q LX 20.00 9.55 254 11.10 2484 12.42 9.55 -1.34 -20.1 LexRltyTr N LXP .71 7.8 12 10.65 7.59 621 9.14 3844 9.17 8.80 +.29 -5.3 LexRT pfC N LXPpC 3.25 6.5 54.43 48.25 1 49.90 2 50.00 49.51 +.64 -2.8 LianlouSm Q LLIT 3.69 1.21 2 1.47 34 1.89 1.42 -.40 -16.2 Libbey A LBY .47 4.8 11.54 4.60 360 9.82 1401 10.94 9.65 -.82 +30.6 LbtyASE N USA .72e 10.9 6.82 5.53 653 6.59 3046 6.59 6.46 +.07 +4.6 LbtyASG N ASG .38e 5.9 7.28 4.85 58 6.49 311 6.66 6.42 -.04 +17.1 LibBrdbdA Q LBRDA 104.35 67.75 84 78.75 553 80.15 77.55 -.31 -7.4 LibBrdbdC Q LBRDK 104.66 68.33 335 78.98 2747 80.18 77.68 -.23 -7.3 LibExpA n Q LEXEA 56.82 35.89 301 46.17 1661 47.48 45.79 -.94 +4.2tLibtyGlobA Q LBTYA 39.73 26.55 1938 26.54 9024 28.03 26.28 -1.26 -25.9 LibtyGlobB Q LBTYB 39.00 28.00 28.62 -19.5tLibtyGlobC Q LBTYK 37.86 25.84 1704 25.83 11735 27.24 25.54 -1.20 -23.7tLibLA A n Q LILA 24.00 18.00 244 17.96 1235 18.70 17.91 -.58 -16.8 LibLA C n Q LILAK 23.92 17.90 665 18.15 3773 19.10 18.12 -.74 -15.1 LibMSirA n Q LSXMA 48.57 38.61 1154 46.19 2844 47.24 45.41 -.44 +16.5 LibMSirC n Q LSXMK 48.56 38.52 505 46.31 2761 47.37 45.54 -.49 +16.8sLibMBrA n Q BATRA 27.38 21.35 16 26.41 181 27.38 25.97 +.11 +19.8 LibMCFor Q FWONK 41.14 28.37 615 35.15 5969 36.79 34.70 -.75 +2.9 LibMAFor Q FWONA 39.37 27.22 135 33.10 1033 34.72 32.71 -.57 +1.2sLibMBrC n Q BATRK 27.35 21.53 125 26.26 903 27.35 25.90 +18.2 LibOilSv n N LBRT .05p 59 23.90 16.00 399 20.13 2183 21.03 18.82 -.18 -12.1 LibtProp N LPT 1.60 3.6 16 45.40 37.77 315 44.52 2533 44.53 43.31 +.77 +3.5 LibTripA A Q LTRPA 18.30 7.90 236 15.30 1672 15.85 14.90 -.10 +62.3sLifeStorg N LSI 4.00 3.9 35 101.28 71.01 394 102.24 1922 102.49 97.05 +4.93 +14.8 LifePtHlth Q LPNT 61 65.35 41.45 546 64.45 2965 64.60 64.25 -.10 +29.4 LifetimeBr Q LCUT .17 1.4 27 19.70 10.00 33 11.75 94 12.10 10.65 +.20 -28.8sLifevant rs Q LFVN 12.19 2.86 477 11.54 2358 12.19 9.10 +.21 +142.4 LifewayFds Q LWAY 12 10.75 3.55 6 3.69 22 3.83 3.60 +.07 -53.9sLigandPh Q LGND 42 255.38 123.11 571 247.98 2390 255.38 236.72 +5.59 +81.1 LightPath Q LPTH 4.10 1.97 99 2.06 844 2.15 1.99 -.05 -7.2 Lightbrdg rs Q LTBR 4.80 .85 420 .88 931 .92 .86 +.01 -28.1 LightInBox N LITB 3.46 1.61 83 1.68 98 1.73 1.64 -.07 -27.0 LilisEn n A LLEX 6.30 2.96 238 4.05 1816 4.21 3.90 -.07 -20.7tLimbach n Q LMB 15.22 10.02 37 9.98 160 10.79 9.95 -.62 -27.8 LimelghtN Q LLNW 6.05 3.46 474 3.95 2606 4.18 3.90 -.22 -10.4 LimestBcp Q LMST 17.65 10.73 1 15.50 7 15.75 15.00 -.05 +8.2 Limoneira Q LMNR .25 .9 21 30.08 19.62 296 28.86 717 29.62 28.16 -.23 +28.8 LincEdSv Q LINC .08 3.7 3.13 1.49 4 2.16 99 2.49 1.85 +.06 +6.9 LincElec Q LECO 1.56 1.7 26 101.34 81.48 276 93.45 1367 93.92 89.68 +1.59 +2.0 LincNat N LNC 1.32 2.0 9 86.68 61.18 864 65.24 7806 65.64 63.76 +.58 -15.1sLindbladEx Q LIND 78 14.65 8.66 171 14.78 665 14.83 13.69 +.94 +51.0 Lindblad wt Q LINDW 2.00 1.35 1.36 -1.4 Lindsay N LNN 1.24f 1.4 45 103.03 83.57 43 91.32 210 91.71 88.22 +2.99 +3.5 LineCp n N LN 47.81 34.58 57 41.36 287 42.59 40.47 -1.60 +.9 LionsGat A N LGF/A .36 1.6 36.48 21.54 633 22.96 3670 24.69 22.85 -1.25 -32.1 LionsGat B N LGF/B .36 1.6 34.41 19.97 173 21.87 1921 23.67 21.70 -1.27 -31.1 Lipocine Q LPCN 4.57 1.03 22 1.37 364 1.59 1.36 -.16 -60.2sLiqTech A LIQT 1.00 .26 2214 1.05 7523 1.08 .71 +.20 +84.9sLiquidTch n Q LQDA 15.00 10.52 12 14.90 131 15.00 13.16 +1.78 +34.2 Liquidity Q LQDT 8.00 4.34 24 7.25 334 7.35 7.00 -.05 +49.5 LithiaMot N LAD 1.16 1.3 11 127.99 78.85 137 86.33 1341 86.50 84.00 +.68 -24.0 Littelfuse Q LFUS 1.72f .8 44 238.11 166.40 107 219.09 596 224.11 216.75 +.20 +10.8sLivaNova n Q LIVN 42 124.97 60.22 317 123.44 1628 124.97 119.80 +.46 +54.5 LiveNatn N LYV 52.84 35.94 835 48.15 6467 50.22 47.87 -1.05 +13.1 LiveOakB n Q LOB .12 .4 12 32.95 20.75 97 29.60 478 30.15 29.30 -.10 +24.1 LiveVent rs Q LIVE 26.50 9.54 11 10.13 171 12.28 9.76 -.95 -36.6 LiveXLve n Q LIVX 11.11 3.43 38 4.46 165 4.96 4.16 -.19 +11.5 LivePrsn Q LPSN 25.20 10.80 383 24.95 2023 25.00 23.40 +.93 +117.0tLloydBkg N LYG .47a 15.4 4.21 3.02 13365 3.07 40752 3.17 3.02 -.07 -18.1 LockhdM N LMT 8.00 2.5 39 363.00 291.52 1390 325.23 6128 327.42 312.00 +12.11 +1.3 Loews N L .25 .5 14 53.59 45.01 937 50.16 4160 50.44 49.46 +.05 +.3 Logitech Q LOGI .63e 1.3 35 47.17 32.66 139 46.88 751 46.93 45.69 +1.15 +39.4 LogMeIn Q LOGM 1.20 1.5 72 134.80 77.05 954 78.90 4121 81.95 77.80 -1.35 -31.1tLomaNeg n N LOMA 10 26.89 8.65 918 9.06 4033 9.91 8.52 -.44 -60.7 LoneRs n Q LONE 11.24 2.43 197 7.99 1277 9.00 7.69 -.71 +101.3tLoopInd n Q LOOP 19.00 8.01 30 9.50 189 9.72 8.01 +.29 -34.4 LoralSpac Q LORL 63 51.75 36.85 51 41.35 229 42.45 40.63 -.75 -6.1 LaPac N LPX .13p 16 31.19 23.39 2128 30.19 7019 30.46 28.63 +1.52 +15.0 Lovesac n Q LOVE 25.01 19.33 3 20.15 70 21.48 20.00 -.60 -16.0 Lowes N LOW 1.92f 2.0 22 108.98 70.76 2576 97.98 18345 98.61 96.24 -.33 +5.4 LoxoOncol Q LOXO 208.95 70.84 160 158.34 1277 162.03 156.13 -.96 +88.1tLubys N LUB 3.20 2.16 27 2.15 150 2.44 2.15 -.27 -18.6slululemn gs Q LULU 59 131.88 56.56 1062 130.19 7644 131.88 125.06 -.33 +65.7tLumberLiq N LL 41.33 17.26 1187 17.11 8059 18.90 16.90 -1.87 -45.5 Lumentm n Q LITE 16 74.40 41.95 1309 59.95 6846 61.33 57.70 +1.35 +22.6 Luminex Q LMNX .24 .9 35 35.37 18.62 775 26.79 1975 27.57 26.09 -.41 +36.0 LunaInn h Q LUNA 4.32 1.35 49 3.62 253 3.95 3.60 -.33 +49.0 LuthBur n Q LBC .13e 1.2 13.60 10.49 30 10.95 408 11.11 10.51 +.34 -9.1 Luxoft N LXFT 21 59.05 31.50 147 42.05 3196 44.30 39.50 +2.25 -24.5 Lydall N LDL 15 60.00 37.50 89 45.20 381 45.60 40.83 +4.50 -10.9 LyonBas A N LYB 4.00f 3.5 9 121.95 85.35 1767 113.10 9526 114.34 108.80 +.53 +2.5M -:M&T Bk N MTB 3.20f 1.8 18 197.37 141.12 892 176.50 3866 177.83 172.70 +2.54 +3.2 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 1010.00 0 1010.00 1010.00 -10.00 -7.3 M&TBk pfC N MTBpC 63.75 6.3 1086.00 1010.00 1014.00 0 -1.6 MACOM Q MTSI 46.33 15.46 287 21.89 2574 23.35 20.86 -1.41 -32.7tMAG Slv g A MAG 13.29 7.80 218 8.18 1623 9.36 7.80 -.89 -33.8 MAM Soft Q MAMS 19 9.42 6.59 6 8.00 35 8.17 7.85 -.04 +6.5 MB Fncl Q MBFI .96 2.0 21 51.59 38.29 449 48.48 2302 49.00 47.65 +.61 +8.9 MB Fin pfC Q MBFIO .39p 26.48 24.20 5 26.07 42 26.07 25.84 +.21 -.8 MBIA N MBI 11.62 6.04 838 11.00 4080 11.14 10.44 +.24 +50.3 MBT Fnl Q MBTF .40f 3.6 17 11.60 9.30 19 11.25 97 11.35 10.85 +.25 +6.1 MCBC n Q MCFT 16 31.26 16.82 94 25.55 471 25.86 24.83 -.27 +15.0 MDC N MDC 1.20 3.8 11 35.18 26.45 195 31.38 1348 31.74 30.58 +.24 -1.6 MDC Pr gs Q MDCA .84 17.5 2 12.26 3.80 161 4.80 1459 5.35 4.65 -.35 -50.8 MDU Res N MDU .79 2.7 24 29.62 24.29 682 28.86 3575 28.89 27.99 +.35 +7.4 MEI Phrm Q MEIP 5.14 1.79 110 3.67 511 3.76 3.52 +.03 +74.8 MER Tel rs Q MTSL 6.45 .99 30 1.69 581 1.88 1.62 +.03 -19.9 MFA Fncl N MFA .80 10.4 10 8.90 6.72 7238 7.71 25562 7.74 7.54 +.15 -2.7 MFA Fn42 N MFO 2.00 7.7 26.36 25.32 1 25.82 7 25.87 25.74 +.08 -2.0 MFA pfB N MFApB 1.88 7.4 25.88 23.96 6 25.49 32 25.51 25.29 +.16 +.8 MFC Bcp N MFCB 9.62 5.69 5 6.45 16 6.57 6.18 -.12 -17.2 MFS CAMu A CCA .60 5.8 14.00 10.16 5 10.33 33 10.50 10.29 -.05 -10.3 MCR N MCR .72a 9.2 8.72 7.74 124 7.79 432 7.83 7.75 +.05 -8.1 MGF N MGF .41 9.2 4.99 4.45 28 4.46 141 4.50 4.46 +.02 -6.9 MFS HInM N CXE .30 6.0 5.51 4.82 69 5.03 334 5.09 4.98 +.05 -4.0 MFS HYMu N CMU .28 6.1 4.89 4.37 39 4.53 193 4.53 4.49 +.02 -1.9 MFS IHI N CIF .25 9.6 3.02 2.46 31 2.59 293 2.65 2.57 -.04 -11.9 MIN N MIN .42 11.2 4.34 3.76 144 3.78 903 3.82 3.77 -8.9 MFS InvG N CXH .50 5.5 10.33 9.08 13 9.21 57 9.34 9.18 -.08 -5.1 MMT N MMT .52 9.4 6.27 5.46 108 5.55 672 5.57 5.49 +.05 -8.6 MFM N MFM .38 5.7 7.30 6.41 87 6.78 243 6.85 6.74 +.01 -1.3 MFV N MFV .58 10.5 6.84 5.34 5 5.53 98 5.60 5.46 +.02 -6.6 MGE Engy Q MGEE 1.29 1.9 32 68.10 51.05 54 66.85 252 67.30 64.80 +2.00 +5.9 MGIC Inv N MTG 8 16.21 9.97 1461 12.48 10206 12.63 12.36 -.11 -11.6 MGMGrPr n N MGP 1.72f 5.7 31.83 25.31 984 30.26 2447 30.34 29.08 +.92 +3.8 MGM Rsts N MGM .48 1.7 8 38.41 26.85 8329 28.55 35243 29.27 28.03 -.31 -14.5 MGP Ing Q MGPI .32a .4 45 99.73 55.04 131 75.07 689 78.07 74.05 -2.06 -2.4 MI Homes N MHO 12 37.41 24.08 335 25.64 1465 26.67 24.66 -.27 -25.5 MICT Inc Q MICT 1.94 .65 16 1.28 399 1.52 1.09 -.18 +14.3 MKS Inst Q MKSI .80 .9 13 128.28 77.41 689 88.90 2329 92.90 87.10 -2.35 -5.9 MMA Cap Q MMAC 4 30.58 23.70 14 26.89 37 27.25 26.13 -.11 +10.7 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 12 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 61

MPLX LP N MPLX 2.51 6.7 34 39.38 31.60 1571 37.32 6885 38.24 36.50 -.79 +5.2 MRC Glbl N MRC 20 22.98 14.01 991 19.38 4832 20.70 18.96 -1.25 +14.5 MSA Safety N MSA 1.52 1.5 58 101.82 66.19 80 100.19 459 101.70 98.61 +.73 +29.2 MSB Fin Q MSBF .87a 4.1 21.95 17.10 0 21.15 9 21.40 21.15 -.25 +18.8 MSC Ind N MSM 2.32 2.7 16 99.94 65.42 345 87.12 2121 87.24 84.41 +2.21 -9.9 MSCI Inc N MSCI 1.52 .9 42 176.88 107.34 284 173.28 2135 175.85 172.16 +.73 +36.9 MSG Netw N MSGN 11 26.30 16.25 380 24.45 4278 25.25 21.50 +1.40 +20.7 MTGE Inv Q MTGE 2.00 10.0 9 20.20 16.15 149 19.95 1032 20.05 19.70 +.15 +7.8 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 7 25.74 14 25.83 25.60 -.14 -1.4 MTS Q MTSC 1.20 2.3 14 57.50 42.00 97 51.80 370 52.05 50.50 +.25 -3.5 MTchAcq n Q MTEC 11.80 9.17 0 10.20 41 10.20 9.75 +.35 +6.0 MV OilTr N MVO .76e 7.9 8 12.21 4.80 39 9.61 195 10.38 9.09 -.69 +14.4 MVB Fin n Q MVBF .10 .6 20.40 15.36 3 17.58 46 17.63 16.51 +.68 -12.5 MVC Cap N MVC .60 6.3 10.97 9.25 8 9.50 166 9.53 9.38 +.04 -10.0 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 8 25.62 28 25.64 25.40 +.17 -.9 MYOS Q MYOS 2.50 1.03 16 1.30 127 1.32 1.13 +.10 -4.1 MYR Grp Q MYRG 23 40.81 23.00 81 34.80 502 36.10 33.57 -1.13 -2.6 MacQUtlDv N MFD 1.20 10.6 14.75 10.71 44 11.37 180 11.47 11.16 -.03 -8.5 MacQGInf N MGU 1.48 6.7 26.50 21.32 30 22.18 206 22.59 21.73 -.28 -14.0 Macatawa Q MCBC .24 1.9 21 12.92 9.20 16 12.31 100 12.44 12.03 -.01 +23.1 Macerich N MAC 2.96 5.1 32 69.73 52.12 690 57.82 5745 59.06 56.93 -.90 -12.0 MackCali N CLI .80 3.7 10 24.39 15.86 432 21.70 4596 21.85 18.92 +2.50 +1.6 MackFn Q MFNC .48 3.0 14 17.58 13.91 2 16.20 69 16.41 15.90 +.29 +1.9 Macquarie N MIC 5.24e 11.4 9 75.09 36.20 792 45.86 3590 46.32 44.34 +.85 -28.6 MacroGen Q MGNX 32.74 15.33 222 20.01 1017 21.43 19.45 -1.32 +5.3sMacys N M 1.51 4.2 11 41.99 17.41 11164 36.03 98888 41.99 34.70 -3.94 +43.0 MadCvCall N MCN .72 9.2 7.92 7.09 61 7.80 397 7.88 7.75 +.01 +1.0 MadSqGd n N MSG 93 330.00 205.22 203 298.17 1648 320.61 294.26 -21.27 +41.4 MadStSec N MSP 1.04 8.7 12.16 10.72 5 11.89 55 12.15 11.88 -.11 +1.5 MadrigP rs Q MDGL 325.98 15.53 109 237.82 1246 241.68 222.35 +5.19 +159.1 Magal Q MAGS 6.48 4.13 59 5.40 190 5.40 5.10 +.05 +6.7 MagellnHlt Q MGLN 18 112.25 71.03 194 74.55 985 77.15 74.18 -1.05 -22.8 MagellMid N MMP 3.83f 5.4 21 75.82 54.82 476 71.05 3406 71.78 69.10 -.71 +.2 Magenta n Q MGTA 16.33 11.45 15 13.82 132 13.96 12.63 +.82 -4.8 MagicSft Q MGIC .29e 3.3 22 9.50 7.60 32 8.85 102 8.85 8.45 +.40 +5.6 MagicJack Q CALL 8.65 5.55 412 8.58 776 8.65 8.25 +.33 +1.5 Magna g s N MGA 1.32f 2.4 10 67.47 45.88 908 54.61 6792 54.77 52.64 +1.56 -3.6 MagnaChip N MX 7 13.40 8.85 95 11.30 675 12.00 11.00 -.70 +13.6tMagneG rs Q MNGA 11.99 .21 877 .23 11984 .32 .21 -.04 -95.2 MagyarBc Q MGYR 70 13.75 12.01 12.51 1 12.51 12.51 -.19 -2.3tMaidenH Q MHLD .20m 5.1 9.10 3.80 742 3.95 4047 4.65 3.80 -.65 -40.2 Maiden prA N MHpA 2.06 9.7 25.71 18.80 18 21.24 331 22.97 20.34 -1.67 -14.0 Maiden pfC N MHpC 1.78 9.4 26.55 16.73 9 19.03 149 20.53 19.01 -1.28 -22.1 MaidnH pfD N MHpD 1.68 9.2 25.05 14.85 17 18.32 188 18.96 17.83 -.08 -12.5 MaidenHld n N MHLA .60 3.3 26.60 16.68 13 17.99 110 19.21 17.34 -.63 -21.8 MaidHld 43 N MHNC 1.94 9.7 26.83 18.64 18 19.95 188 22.09 19.65 -1.40 -18.3 MainStCap N MAIN 2.28f 5.6 14 41.79 34.37 176 40.60 952 40.67 40.17 +.30 +2.2 MainSDTMu N MMD 1.18 5.9 20.49 18.54 43 20.06 222 20.08 19.59 +.42 +1.2 Majesco n A MJCO 9.27 4.35 8 7.65 52 8.90 7.50 -1.20 +42.5 MMyTrip Q MMYT 41.70 22.40 373 29.95 3725 34.00 27.55 -3.55 +.3 MalibuBoat Q MBUU 31 46.49 25.18 132 39.49 438 39.74 37.24 +.91 +32.8 Mallinckdt N MNK 41.70 11.65 3172 34.69 16031 34.86 30.72 +3.59 +53.8 MalvernBc Q MLVF 13 28.20 21.00 3 24.80 28 24.95 24.55 +.10 -5.3 MamEngy n Q TUSK .13p 42.30 10.88 406 32.47 2329 38.84 31.48 -5.76 +65.4 ManTech Q MANT 1.00 1.6 21 64.90 37.02 110 63.94 528 64.10 61.83 +1.53 +27.4sManchUtd N MANU .36 1.5 2 22.95 16.05 27 23.65 121 23.90 22.10 +1.55 +19.4 ManhAssc Q MANH 34 54.21 39.10 331 53.59 1575 54.00 50.33 +2.65 +8.2 ManhBrCa Q LOAN .48 7.2 15 8.00 5.45 18 6.65 134 6.85 6.55 -.10 +11.9 Manitex Q MNTX 13.26 7.28 14 11.50 180 12.05 11.37 -.09 +19.8tManitowc rs N MTW 44.03 21.18 272 22.74 2231 23.33 21.18 -.19 -42.2 MannKd rs Q MNKD 6.96 .98 1092 1.07 6312 1.17 1.05 -.11 -53.9 Mannatech Q MTEX 2.00f 9.8 24 22.40 13.50 10 20.40 60 21.00 19.00 +2.30 +36.0tManngNap N MN .32 12.3 11 4.35 2.57 891 2.60 1123 2.75 2.57 -.15 -27.8 ManpwrGp N MAN 1.86 2.1 10 136.93 81.85 644 88.26 5128 90.00 86.35 -1.33 -30.0 Manulife g N MFC .88 22.16 17.73 1214 18.78 8832 18.85 18.15 +.56 -10.0 MarathnO N MRO .20 1.0 22.74 10.55 10455 19.83 52718 20.67 18.98 -.55 +17.1 MaraPat rs Q MARA 10.03 .82 663 .89 3223 .97 .83 -.07 -78.2 MarathPt s N MPC 1.84 2.4 11 83.33 49.30 3374 77.11 19926 81.74 76.22 -3.82 +16.9 MarchxB Q MCHX .50e 3.20 2.43 10 2.72 269 2.83 2.69 -.05 -1.3 MarcusMill N MMI 24 41.45 24.34 260 37.88 1027 38.27 37.50 -.23 +16.2sMarcus N MCS .60f 1.6 30 40.45 23.55 157 38.25 701 40.45 36.15 -1.55 +39.9tMarinSft rs Q MRIN 15.45 3.80 33 3.45 474 4.50 3.45 -.90 -68.5 MarPet Q MARPS .32e 8.2 8 4.85 2.83 1 3.92 15 4.12 3.84 +.10 +15.3 MarineP N MPX .40 2.2 33 23.19 12.00 21 18.54 80 19.29 18.49 -.48 +45.5 MarineMx N HZO 20 25.05 14.60 274 20.20 1236 20.35 18.85 +1.05 +6.9 MarinusPh Q MRNS 9.87 2.45 356 5.57 1773 6.19 5.43 -.29 -31.7 Markel N MKL 68 1226.95 995.30 11 1203.38 128 1216.66 1179.51 +17.64 +5.6 MktAxess Q MKTX 1.68 .9 49 229.84 171.45 90 189.08 634 189.36 185.64 +2.61 -6.3 MarlinBs Q MRLN .56 2.0 16 31.95 20.26 23 27.90 80 28.25 27.00 +.65 +24.6 MAR Q MAR 1.64f 1.3 28 149.21 96.90 2653 123.85 13234 123.88 119.32 +3.69 -8.8 MarriotVac N VAC 1.60 1.3 20 154.14 107.17 200 120.56 1022 120.79 114.97 +3.37 -10.8 Marrone Q MBII 3.39 .85 160 1.79 1160 1.97 1.77 -.13 +62.7 MarshM N MMC 1.66f 2.0 23 87.89 76.68 916 84.00 9724 84.19 82.06 +.99 +3.2 MartenTr s Q MRTN .10 .4 34 29.60 15.60 122 22.60 877 22.85 21.90 +.08 +11.3 MartMM N MLM 1.76 .9 30 241.33 189.27 328 203.00 2824 205.00 199.51 +2.87 -8.2tMartinMid Q MMLP 2.00 16.7 19 18.30 11.75 223 11.95 1308 12.75 11.70 -.65 -14.6 MarvellTch Q MRVL .24 1.2 18 25.18 15.47 12337 19.78 43875 21.08 19.72 -1.13 -7.9 Masco N MAS .42 1.1 20 46.45 35.79 2162 38.75 12385 39.10 37.48 +.15 -11.8sMasimo Q MASI 48 114.02 80.69 238 113.81 1960 114.02 108.78 +4.18 +34.2 Masonite g N DOOR 13 75.95 58.40 87 67.60 669 68.30 63.00 -.50 -8.8 Mastec N MTZ 11 55.53 38.40 2136 43.30 13197 46.25 40.80 -3.65 -11.5 MastechD A MHH 24 22.00 8.48 12 20.65 55 20.95 19.36 +.78 +105.2 MasterCrd N MA 1.00 .5 47 214.28 129.00 2249 203.21 12587 204.60 199.50 +.56 +34.3 MatadorRs N MTDR 23 35.22 22.52 1029 30.59 6656 32.84 29.37 -2.13 -1.7 Match n Q MTCH 49 51.74 18.38 3081 47.83 16601 51.25 46.10 -2.99 +52.8 Materialise Q MTLS 16.50 11.23 30 13.01 224 13.28 12.60 -.08 +2.4 Materion N MTRN .42 .7 39 65.10 36.75 67 61.80 648 64.90 60.35 -2.40 +27.2 MatinasB n A MTNB 1.60 .32 188 .36 504 .40 .36 -.01 -69.0 MatlinPr n Q MPAC 10.09 9.70 8 10.02 523 10.07 9.99 +2.7 MatlinPr wt Q MPACW .51 .36 .44 +4.8 MatlnPrt un Q MPACU 12.00 10.00 63 10.75 66 10.80 10.69 +.09 +5.9 MatrixSv Q MTRX 20.65 9.60 198 20.15 928 20.38 18.90 -.10 +13.2 Matson N MATX .80 2.2 7 40.32 21.63 121 36.20 547 36.52 35.36 +.29 +21.3 Mattel Q MAT .60 3.9 19.21 12.21 3117 15.31 16742 16.06 15.00 -.41 -.5 Mattersight Q MATR 3.05 1.93 22 2.68 696 2.70 2.55 +.10 +4.9 MatthInt Q MATW .76 1.5 18 65.10 47.70 74 51.95 374 52.05 50.80 +.25 -1.6 MauiLand N MLP 24 18.80 9.95 18 13.60 101 14.20 12.95 +.45 -21.4 MaxarTc n N MAXR 1.48 4.0 67.30 35.82 220 37.15 1596 38.71 36.62 -.92 -42.2 MaximIntg Q MXIM 1.84f 3.1 25 74.94 43.43 2034 59.99 9344 62.22 59.02 -1.39 +14.7 Maximus N MMS .18 .3 19 72.71 58.89 270 65.09 1929 65.22 63.03 +1.81 -9.1 MaxLinear N MXL 13 28.06 15.39 1007 19.04 7727 19.51 18.73 +.64 -27.9 MaxwellT Q MXWL 6.61 3.24 680 3.63 4486 4.15 3.26 +.29 -37.0 MaysJ Q MAYS 21 47.00 35.30 3 38.30 11 40.25 36.20 -.20 -1.8 MazorRbt Q MZOR 76.56 35.80 815 44.57 3533 49.98 41.60 -5.15 -13.6 McClatch rs A MNI 11.04 5.75 2 9.34 25 9.94 9.00 -.40 +4.6sMcCorm vot N MKC/V 2.08f 1.7 125.00 93.63 0 125.85 4 125.85 120.62 +4.66 +25.2sMcCorm N MKC 2.08 1.6 19 125.85 93.70 630 126.40 3813 126.54 120.36 +5.40 +24.0 McDnlds N MCD 4.04 2.5 24 178.70 146.84 2527 161.15 15346 162.28 157.25 +2.47 -6.4 McGrathR Q MGRC 1.36 2.4 9 68.79 38.06 79 57.73 371 58.63 56.49 -.29 +22.9 McKesson N MCK 1.56f 1.2 11 178.86 122.63 1813 129.38 7801 130.58 122.95 +6.24 -17.0 McEwenM N MUX .01 .5 2.86 1.82 3427 1.91 18499 2.17 1.86 -.24 -16.2 Mechel pf N MTLp 1.34 .60 4 .84 54 .94 .78 +.04 -20.0tMechel rs N MTL 5.80 2.40 14 2.53 311 2.63 2.40 -.03 -51.9 MedalFin Q MFIN .20 3.4 6.34 2.08 192 5.90 978 6.29 5.74 -.39 +67.1 MedalF 9 21 Q MFINL 2.25 8.8 26.96 22.80 25.52 6 25.52 25.28 +.21 -4.9 Medequit n N MRT .84 8.1 12.05 9.67 126 10.32 903 10.54 9.80 +.57 -8.0sMedProp N MPW 1.00 6.7 17 14.92 11.82 2734 14.93 13493 14.94 14.32 +.55 +8.3 MedTrBill Q MTBC 5.44 1.32 263 4.77 832 4.77 4.19 +.38 +82.8 MedTBill pf Q MTBCP 2.75 10.2 27.99 22.21 4 27.00 32 27.12 26.74 +.40 +6.8 MediCo Q MDCO 41.57 24.45 338 39.85 3149 40.11 38.35 +1.32 +45.8 MediciNova Q MNOV 14.50 4.41 74 9.10 301 9.79 8.76 -.34 +40.6 Medidata Q MDSO 89 88.87 59.60 430 78.21 2169 80.67 76.85 +.58 +23.4 Medifast N MED 1.92 .9 92 229.20 49.81 140 211.10 948 215.82 205.79 +6.41 +202.4 MediWound Q MDWD 7.35 3.56 11 6.35 112 6.65 6.25 -.10 +42.7 MedleyCap N MCC .40m 10.5 6 6.55 3.35 511 3.80 1805 3.81 3.59 +.21 -27.2 MedleyC 23 N MCV 1.53 6.1 25.98 23.93 0 25.17 7 25.17 24.82 +.28 -.3 MedleyC 21 N MCX 1.63 6.4 26.35 24.90 2 25.32 10 25.40 25.23 -.01 -1.9 Medley n N MDLX .22p 25.09 23.60 8 24.11 33 24.55 24.09 -.37 -2.7 Medley24 n N MDLQ 25.66 24.50 2 25.03 62 25.33 24.88 -.23 -.7 MedleyMgt N MDLY .80 14.7 7.15 3.10 476 5.45 1478 5.45 4.95 +.10 -16.2 Mednax N MD 12 63.04 40.56 1083 46.75 4713 48.69 46.41 -.99 -12.5 Medpace n Q MEDP 49 63.97 30.62 766 57.83 2725 59.20 56.54 -.87 +59.5sMedtrnic N MDT 2.00f 2.2 36 91.50 76.41 8878 90.60 30116 91.50 90.23 +12.2 MeetGrp Q MEET 4.89 1.84 801 4.02 3432 4.36 3.96 -.14 +42.6 MeiraGTx n Q MGTX 15.49 7.98 19 9.29 142 10.10 8.59 +.54 -38.1 MelcoResE Q MLCO .32e 1.4 71 32.95 19.99 2484 22.10 18707 23.24 20.46 -.48 -23.9tMelinta rs Q MLNT 18.20 4.10 1914 4.15 3778 5.10 4.00 -.70 -73.7 Mellanox Q MLNX 72 90.45 42.25 379 79.80 1522 82.70 77.10 -1.00 +23.3 MelroseBn Q MELR .34e 25 20.50 17.60 3 19.75 3 19.75 19.75 +.05 -1.3 MenloTh n Q MNLO 39.86 6.99 126 7.71 645 8.91 7.53 -.20 -73.1 Menus n Q MRUS 26.74 13.30 67 19.10 269 20.36 18.05 +.29 -1.5 MercadoL Q MELI .60 .2 417.91 217.06 860 324.20 3749 371.95 321.57 -48.15 +3.0 MercBank Q MBWM .96f 2.7 16 38.47 28.92 31 35.77 138 36.07 34.85 +.30 +1.1 MercerIntl Q MERC .50 2.9 15 18.75 10.45 182 17.25 1074 17.95 17.10 -.40 +20.6 MerchBcp n Q MBIN .24 .9 29.15 16.27 31 26.77 204 26.94 25.36 +1.17 +36.0sMerck N MRK 1.92 2.8 26 69.00 52.83 7843 69.06 55928 69.24 66.07 +2.99 +22.7 MercGn N MCY 2.50 4.7 47 60.19 41.41 97 52.81 620 53.16 51.76 +.45 -1.2 MercSys Q MRCY 64 55.00 30.11 463 50.06 1626 50.86 47.71 +.49 -2.5 Meredith N MDP 2.18 4.3 12 72.25 47.30 277 50.70 2035 51.70 48.30 +1.00 -23.2 MeridBcp Q EBSB .20 1.1 24 21.85 16.95 203 18.20 680 18.50 18.00 -.20 -11.7 MeridnBk n Q MRBK 21.37 16.56 4 17.31 8 17.61 17.28 -.09 -13.4 MeridBio Q VIVO .50 3.4 24 17.10 13.50 259 14.90 708 15.05 14.65 -.10 +6.4 MeritMed Q MMSI 56 61.18 36.21 209 56.65 1219 56.90 54.20 +1.90 +31.1 Meritage N MTH 11 55.50 38.80 207 41.90 1271 42.95 41.25 -1.10 -18.2 Meritor N MTOR 6 29.54 17.28 447 21.58 3161 21.65 20.69 +.19 -8.0 MerL pfK N MERpK 1.61 6.2 26.54 25.42 30 25.97 125 26.09 25.75 -.13 -.4 ML CZN46 N PIY 2.09 12.8 26.88 11.66 4 16.28 10 16.50 15.76 +.55 +10.7 MLRRD29 N PYS 1.58 9.3 23.00 15.98 22 16.96 75 16.96 16.26 +.66 -16.2 MLGS flt N PYT .76 3.5 22.60 20.40 1 21.94 6 22.10 21.94 -.07 +4.7 MLIdxPl33 A IPB 1.51 5.4 29.00 26.50 1 27.79 4 27.79 27.01 +.44 +.3 MerrimP rs Q MACK 1 15.40 4.71 59 5.27 280 5.38 4.95 -.11 -48.6 Mersana n Q MRSN 23.96 8.76 158 12.17 1781 13.24 12.00 -.70 -25.9tMesaAir n Q MESA 12.00 11.05 296 11.74 1688 11.93 11.05 -.01 -.1 MesaLabs Q MLAB .64 .3 224.95 122.35 7 203.00 56 207.15 198.35 -.30 +63.3 MesaRoyl N MTR 1.46e 10.2 14 19.85 12.00 1 14.37 10 14.45 14.15 +.02 -22.1 Mesab N MSB 1.49e 30.92 14.72 36 27.50 181 28.30 26.55 -.75 +9.3 Mesoblast n Q MESO 7.79 4.74 413 6.30 538 6.50 5.65 +7.9 MetaFincl Q CASH .52 .6 18 117.98 60.70 51 86.85 363 90.95 84.95 -3.05 -6.3 Methanx Q MEOH 1.32 1.9 20 74.18 43.00 214 70.55 1760 73.85 68.15 -1.35 +16.5 Methode N MEI .44 1.1 26 48.44 36.75 108 39.95 527 40.00 38.45 +.75 -.4 MetLife N MET 1.68 3.7 10 55.91 43.09 5159 45.94 27148 46.08 44.16 +1.29 -9.1 MetLfe pfA N METpA 1.02 4.0 25.80 23.50 20 25.28 90 25.30 25.11 +.12 +1.8 MetroBkH n N MCB 55.00 36.35 23 46.44 96 47.12 45.23 +.02 +10.3 MettlerT N MTD 39 697.26 540.24 93 564.74 582 578.59 552.87 -7.46 -8.8 MexcoEn A MXC 14.49 3.00 3 5.02 145 5.49 4.82 -.36 +27.7 MexEqt N MXE 1.62e .1 12.09 9.50 12 11.11 39 11.38 10.83 +.04 +8.3 MexicoFd N MXF .60 3.8 18.08 14.03 18 15.75 97 16.21 15.57 -.16 sMKors N KORS 22 74.07 41.47 2039 72.98 10672 74.07 70.78 +.31 +15.9 Michaels Q MIK 11 27.87 17.66 1890 20.34 8322 20.67 19.95 +.09 -15.9 MicrFoc n N MFGP 36.21 12.67 719 16.24 4563 16.31 15.57 +.15 -51.7tMicrobot rs Q MBOT 1.52 .52 81 .58 515 .63 .52 -.05 -43.1 Microchp Q MCHP 1.46f 1.8 85 104.20 78.33 4564 83.01 34587 88.60 79.76 -4.40 -5.5 MicrSol n A MICR 4.00 2.88 4 3.39 97 3.65 3.25 +.09 -3.1 MicronT Q MU 5 64.66 28.72 34304 47.11 186010 52.06 45.62 -4.26 +14.6 Microsoft Q MSFT 1.68 1.6 51 111.15 71.70 18051 107.58 133991 109.75 106.69 -1.00 +25.8sMicroStr Q MSTR 25 143.81 122.16 209 139.53 480 143.81 138.51 -1.93 +6.3 Microvisn Q MVIS 3.25 .89 446 .96 3048 1.04 .91 -.07 -41.3 MidPenn Q MPB .60 2.0 16 37.90 26.85 4 30.60 40 31.05 29.45 -.40 -7.6 MidAApt N MAA 3.48 3.4 19 110.24 85.16 332 103.09 1782 103.15 99.71 +3.24 +2.5 MdAApt pfI N MAApI 2.13 3.3 67.80 61.56 65.30 1 65.34 65.30 -.04 -3.0 MidConEn Q MCEP 2.52 .92 34 1.50 284 1.58 1.43 -.04 +27.1 Midatech n Q MTP 2.65 .45 5 .61 75 .74 .52 +.09 -27.8 Middleby Q MIDD 22 138.89 98.06 475 115.89 3166 116.71 113.66 -.41 -14.1 MiddlefldB Q MBCN 1.12 2.2 16 54.90 42.20 1 50.45 11 50.85 50.25 +.03 +4.7sMdsxWatr Q MSEX .90 1.9 29 48.16 33.96 45 47.34 233 48.16 44.23 +2.40 +18.6 MidlStBc n Q MSBI .88 2.5 24 36.50 28.70 38 34.63 222 35.23 34.22 +.19 +6.6 MidsthBcp N MSL .28m 1.9 15.40 11.05 120 14.85 689 15.20 13.55 +1.20 +12.1tMidstPet N MPO 19.04 11.26 73 11.55 318 12.72 11.26 -1.04 -30.3 MidWOne Q MOFG .78 2.3 18 37.94 30.56 18 33.50 74 33.51 32.31 +.92 -.1 Milacron n N MCRN 22.62 15.09 269 19.76 1006 19.93 19.20 +.10 +3.2 MilestnSci A MLSS 1.60 .64 3 .75 32 .84 .75 -.08 -36.9 MillerHer Q MLHR .79f 2.1 17 41.85 29.95 296 37.30 1079 38.30 37.00 -.65 -6.9 MHowHiInc N HIE 1.39 11.0 14.17 10.93 87 12.67 303 12.69 12.47 +.10 +1.6 MillerInds N MLR .72 2.6 16 29.40 23.90 24 27.60 90 28.69 27.25 -.50 +7.0 Mimecast n Q MIME 46.87 25.12 189 38.22 1782 41.14 37.26 -.76 +33.3 MiMedx Q MDXG 17 18.25 3.01 2865 3.89 16784 4.68 3.38 -.40 -69.2 Mind CTI Q MNDO .30e 13.9 10 2.55 2.08 44 2.16 105 2.16 2.11 +.02 -12.3 Mindbody n Q MB 45.50 21.57 541 36.30 2600 36.48 34.35 +.15 +19.2 MinTech N MTX .20 .3 16 80.80 62.55 99 67.00 604 69.05 64.95 -2.05 -2.7 MinervaN Q NERV 9.25 4.80 262 8.90 877 9.25 8.18 +.45 +47.1 Miragen rs Q MGEN 11.30 5.01 83 6.06 443 6.30 5.54 +.18 -41.9 MiratiTher Q MRTX 65.35 4.65 383 59.95 1590 61.20 55.40 +1.45 +228.5 Misonix Q MSON 18.25 8.25 5 17.25 74 17.75 17.00 -.10 +82.5 MissP pfD N MPpD 1.31 5.2 27.67 24.63 25.29 5 25.36 25.13 +.01 -1.5 Mistras N MG 34 23.83 17.00 89 21.81 247 22.58 21.66 -.57 -7.1 Mitcham Q MIND 4.57 2.82 46 3.98 83 4.15 3.69 -.12 +25.6 Mitchm pfA Q MINDP 2.25 9.6 24.60 22.34 0 23.50 14 23.75 23.20 -.29 +1.1 MitekSys Q MITK 23 10.55 7.00 192 8.65 933 8.75 8.43 -.05 -3.4 MitelNet g Q MITL 11.31 7.13 1869 10.95 9574 11.01 10.90 -.01 +33.0 MitsuUFJ N MUFG 8.11 5.49 493 6.05 5475 6.05 5.77 +.11 -16.8 MiX Tele N MIXT .22e 21.00 8.53 89 15.00 796 16.72 14.87 -1.71 +17.6 MizuhoFn N MFG 4.00 3.28 287 3.50 1803 3.52 3.43 +.01 -3.8 MobileMini Q MINI 1.00 2.2 37 50.40 28.10 72 44.50 1210 45.95 43.40 -1.45 +29.0tMobileTele N MBT .53e 7.1 12.80 7.35 2305 7.50 16375 7.71 7.35 -.10 -26.4 MobileIron Q MOBL 5.30 3.20 115 4.95 1610 5.05 4.85 -.03 +26.9 Model N N MODN 20.33 13.07 172 16.05 977 17.35 15.80 -1.30 +1.9 ModMed n Q MMDM 10.24 9.70 10.01 215 10.03 10.01 -.01 +2.1 ModMed rt Q MMDMR .55 .30 80 .50 192 .53 .48 +.05 +28.2 Modine N MOD 12 25.75 15.45 196 17.30 1043 17.70 17.10 -.05 -14.4 Moelis&Co N MC 1.88f 3.2 44 67.65 37.75 267 58.05 2146 58.60 57.05 +.35 +19.7 Mohawk N MHK 14 286.85 177.00 690 190.06 4910 191.17 180.45 +7.74 -31.1 MolecTemp Q MTEM 13.25 4.61 34 5.20 328 5.37 4.80 -.13 -48.1 Moleculin n Q MBRX 3.34 1.50 53 1.62 313 1.68 1.60 -.03 -12.9sMolinaHlth N MOH 135.42 56.68 1545 134.83 5681 135.82 129.62 +5.82 +75.8 MolsCoor A N TAP/A 1.64 2.3 7 91.63 58.93 72.05 2 72.45 67.45 +1.05 -14.2 MolsCoorB N TAP 1.64 2.4 11 91.74 58.75 1477 68.56 10340 69.05 64.58 +3.10 -16.5 Momenta Q MNTA 32.20 11.85 594 27.60 2295 28.18 25.00 +1.63 +97.8 Momo Q MOMO 54.24 22.49 4283 38.15 27780 42.35 34.80 -4.13 +55.8 MonakGp n Q MKGI 5.07 1.74 6 2.19 27 2.25 2.00 +.10 -55.9 MonarCas h Q MCRI 31 49.63 33.58 376 46.57 674 47.71 44.81 +.68 +3.9 Mondelez Q MDLZ 1.04f 2.4 22 46.54 37.42 6295 42.71 30510 42.83 41.54 +.77 -.2tMoneyGrm Q MGI 17.07 5.71 405 6.24 2097 6.29 5.71 +.21 -52.7sMngDB A n Q MDB 65.94 24.62 433 64.75 2891 65.94 62.03 +1.65 +118.2 MonRE N MNR .68 4.0 26 18.45 13.87 292 16.91 1412 16.99 16.55 +.16 -5.0 MonRE pfC N MNRpC 1.53 6.4 25.50 22.82 11 23.98 82 24.22 23.75 +.19 -4.2 MonPwSys Q MPWR 1.20 .9 94 142.91 95.50 249 140.72 1536 142.48 138.00 +1.30 +25.2 Monotype Q TYPE .46 2.2 50 26.75 18.08 876 21.15 1754 21.55 20.70 -12.2sMonro Q MNRO .80 1.1 37 71.85 43.98 204 70.35 1198 71.85 68.30 +.40 +23.5 MonroeCap Q MRCC 1.40 10.3 9 14.80 12.18 40 13.60 257 13.90 13.58 -.13 -1.1 MonstrBv s Q MNST 43 70.21 47.61 1558 62.17 10899 62.28 60.04 +1.47 -1.8 Moodys N MCO 1.76 1.0 37 187.98 128.17 593 171.50 3198 172.47 168.64 +.95 +16.2 Moog A N MOG/A 1.00 1.3 20 93.93 71.56 49 77.66 424 77.73 74.71 +2.51 -10.6 MorgStan N MS 1.20f 2.5 11 59.38 43.84 5854 48.37 44690 48.61 47.02 -.02 -7.8 MorgSt pfE N MSpE 1.78 6.3 29.98 27.88 12 28.38 88 28.40 28.15 +.16 -2.0 MorgSt pfF N MSpF 1.72 6.2 29.40 27.21 18 27.86 144 27.86 27.52 +.26 -2.0 MorgSt pfI N MSpI 1.59 5.9 28.69 26.51 32 27.04 198 27.05 26.91 +.09 -2.9 MorgS pfG N MSpG 1.66 6.4 27.74 25.75 6 26.14 82 26.17 25.94 +.18 -2.1 MorgSt pfK N MSpK 27.72 25.54 17 26.05 237 26.06 25.93 +.07 -3.9tMS Asia N APF .14e .8 19.99 16.20 11 16.73 57 16.83 16.20 -.16 -9.1 MS China N CAF 13.33e 27.79 20.47 188 21.31 714 21.65 20.79 -.30 -8.9 MS CushHi N MLPY 1.28e 18.7 8.00 6.09 0 6.83 2 6.84 6.65 -.24 -3.3 MS EMD N MSD .57e 6.5 10.27 8.55 78 8.71 723 8.86 8.64 -12.7tMSEMDDbt N EDD .80m 11.9 8.33 6.61 130 6.74 1049 6.81 6.61 -.04 -12.5tMSEmMkt N MSF .05e .3 19.86 15.47 22 15.77 94 16.21 15.47 -.43 -11.9 MS India N IIF .04e 35.14 25.40 48 26.74 164 26.78 26.08 -.08 -19.3tMSJCP97 N HJV 1.75 17.1 16.67 10.00 13 10.21 119 12.35 9.96 -2.14 -17.3 MkVRMB N CNY 49.16 40.13 42.76 0 -.6 MkVRupee N INR .20p .5 45.42 39.21 40.00 0 40.00 40.00 -4.13 -8.4 MSDLEur N URR 21.49 16.65 17.23 1 17.23 16.70 -.73 -5.0sMSDSEur N DRR 57.08 44.20 56.95 4 57.08 56.54 +.65 +17.6 MorgSt pfA N MSpA 1.01e 4.3 23.76 21.49 43 23.52 241 23.60 23.11 +.22 +3.9 Mornstr Q MORN 1.00 .7 31 140.61 79.54 87 137.06 393 137.39 131.86 +4.89 +41.3 MosaicAc n N MOSC 9.90 9.49 20 9.85 86 9.85 9.71 +.14 +1.5 Mosaic N MOS .10 .3 46 32.32 19.23 3393 29.63 19684 31.42 29.47 -1.86 +15.5 MoSys rs Q MOSY 2.23 .61 512 .85 7383 1.10 .76 -.11 -23.4 MotifBio n Q MTFB 13.75 6.84 0 8.90 36 8.90 7.90 +.80 -17.7 MotifBi un Q MTFBW 9.94 1.61 4.40 +14.9 MotorcarP Q MPAA 30 30.16 18.09 188 24.75 1104 24.96 23.35 +.72 -1.0 MotrlaSolu N MSI 2.08 1.7 23 125.31 82.86 897 122.99 4382 123.68 119.29 +1.98 +36.1 MotusGI n Q MOTS 10.66 3.75 4 5.46 125 6.07 5.25 -.53 +24.7tMtnPDia g Q MPVE .04p 3.70 1.85 30 2.01 263 2.25 1.85 -.14 -26.8 Movado N MOV .80 1.6 53.73 21.50 105 49.60 511 51.90 48.00 -1.15 +54.0tMoxian n Q MOXC 4.00 1.42 19 1.36 68 1.71 1.28 -.25 -64.7 MudrickC n Q MUDS 9.94 9.55 9.63 22 9.66 9.63 -.04 +.4 MudrcC un Q MUDSU 10.35 9.98 10.30 46 10.31 10.20 +.03 +3.0 Mueller N MLI .40 1.3 23 37.57 25.26 546 31.73 1347 32.21 30.95 -.33 -10.4 MuellerWat N MWA .20 1.7 33 12.99 9.59 1286 11.74 4124 11.80 11.53 +.04 -6.3tMultiColor Q LABL .20 .3 16 89.70 58.65 126 60.50 667 67.50 57.76 -6.90 -19.2 MurphO N MUR 1.00 3.4 35.98 22.21 1180 29.46 8197 31.45 29.14 -1.60 -5.1 MurphUSA N MUSA 17 89.69 61.05 292 87.22 1603 87.82 83.57 +3.10 +8.5 MustBio n Q MBIO 13.35 5.87 39 6.18 267 6.59 5.91 -.23 -48.5 MutualFst Q MFSF .72 1.9 19 40.50 33.70 6 38.30 25 38.75 37.70 +.30 -.6 MySize n Q MYSZ 3.58 .57 122 .76 2133 .90 .73 -.05 +17.6 MyersInd N MYE .54 2.5 44 24.60 17.45 121 21.95 484 22.00 21.10 +.25 +12.6 Mylan NV Q MYL 8 47.82 29.39 3224 38.15 31035 39.52 37.24 +.94 -9.8 MyndAnaly Q MYND 5.05 1.15 123 1.35 322 1.58 1.28 +.04 -60.3 MyoKard n Q MYOK 63.00 32.80 156 56.50 1366 60.40 54.30 -3.30 +34.2 Myomo n A MYO 11.40 1.74 31 1.93 421 2.18 1.88 -.13 -48.5 Myovant n N MYOV 25.54 9.92 101 21.00 303 21.88 20.58 -.31 +66.1 MyriadG Q MYGN 20 44.87 27.23 514 41.67 2492 42.49 40.93 -.86 +21.3N -:NBT Bcp Q NBTB 1.00 2.5 18 41.88 31.28 96 40.64 472 40.71 39.28 +1.21 +10.4 NCI BldSy N NCS 16 23.35 13.05 470 14.55 3623 14.90 13.98 -.20 -24.6 NCR Corp N NCR 24 38.68 26.00 1099 27.68 5917 28.31 26.60 -.24 -18.6 NCS Mltst n Q NCSM 24.85 12.57 110 16.06 385 16.87 15.44 -.20 +9.0 NETgear Q NTGR 78.30 44.10 280 68.20 1309 68.75 65.35 +.80 +16.1 NF EngSv Q NFEC 7.19 .76 232 5.54 1552 6.75 3.65 -.79 +470.9 NGL EnPt N NGL 1.56 11.9 17.65 8.58 1031 13.15 4393 13.40 12.65 -6.4 NGL En pfB N NGLpB 2.25 9.1 25.56 23.10 6 24.60 51 24.67 24.40 +.10 +.8 NI Hldg n Q NODK 18.62 15.72 6 16.62 23 16.87 16.41 -.05 -2.1 NIC Inc Q EGOV .32 1.9 22 18.90 12.65 448 17.05 1762 17.15 16.10 +.65 +2.7 NICE Ltd Q NICE .64 .6 36 116.05 73.65 146 110.39 1155 113.59 108.67 -.17 +20.1 NII Hldg n Q NIHD 7.29 .22 1096 5.46 7142 5.61 5.09 +.08 +1187.7 NL Inds N NL 6 16.05 6.95 17 7.65 93 8.45 7.39 -.80 -46.3 nLIGHT n Q LASR 43.63 22.14 231 32.51 898 35.73 32.13 -1.79 +20.6 NMI Hldg h Q NMIH 15 22.50 10.10 319 21.65 1706 22.17 21.35 +.05 +27.4 NN Inc Q NNBR .28 1.5 19 32.90 18.05 97 18.95 921 19.85 18.50 -.75 -31.3 NRG Egy N NRG .12 .4 55 35.17 22.90 4136 33.95 21863 34.18 32.42 +.16 +19.2 NRG Yld A N NYLD/A 1.12f 5.7 40 19.91 15.30 262 19.70 1153 19.76 18.91 +.64 +4.5 NRG Yld C N NYLD 1.28f 6.4 27 20.15 15.55 686 19.90 3064 19.95 18.90 +.90 +5.3 NTN Buzz rs A NTN 8.40 3.01 8 5.25 39 5.84 4.99 -.04 +24.7 NV5 Global Q NVEE 29 91.55 40.01 56 83.75 379 85.90 81.35 -.90 +54.7 NVE Corp Q NVEC 4.00 3.4 44 135.00 68.50 13 116.67 99 120.00 112.45 -.04 +35.7tNVR N NVR 17 3700.00 2606.85 37 2627.75 156 2724.45 2598.90 -95.72 -25.1 nVent El n N NVT 29.84 21.00 412 27.30 2559 28.17 26.21 -.65 +20.2tNXP Semi Q NXPI 33 125.93 86.67 5821 89.77 44828 94.69 86.67 -4.79 -23.3 Nabors N NBR .24 4.0 8.87 5.32 8191 5.99 51071 6.55 5.76 -.48 -12.3 Nabriva n Q NBRV 14.10 2.33 225 2.58 1851 2.75 2.49 -.08 -56.9 NACCO N NC .66 1.9 4 92.60 23.80 21 34.30 60 36.60 34.00 -1.95 -8.9 NamTai N NTP .28 2.8 37 13.90 9.73 22 10.05 168 10.50 10.05 -.40 -19.9 NanoDim n Q NNDM 5.99 1.21 92 1.89 418 2.07 1.76 -.16 -38.4 NanoString Q NSTG 16.75 5.87 107 14.00 936 14.61 13.61 +87.4 NanoVib n Q NAOV 5.00 3.68 4.75 32 4.98 4.53 +.12 +1.5tNanoViric A NNVC 1.43 .27 65 .33 400 .35 .27 -.01 -63.0sNanomtr Q NANO 32 48.26 22.08 538 40.40 5416 48.26 39.79 -1.43 +62.1tNantHlth n Q NH 5.26 2.22 50 2.33 652 2.90 2.22 -.50 -23.6 NantKwst n Q NK 6.83 2.66 37 3.18 439 3.25 2.96 +.03 -29.2 Napco Q NSSC 40 17.45 7.40 45 14.75 184 15.65 14.15 -.90 +68.6 Nasdaq Q NDAQ 1.76 1.9 24 96.19 71.65 526 93.04 2994 93.35 91.50 +.92 +21.1sNatera n Q NTRA 26.21 8.60 400 25.22 2844 26.21 23.76 +180.5 Nathans s Q NATH 1.00a 1.1 56 107.05 54.25 13 88.60 60 90.70 86.75 +.75 +17.4 NatAmUnv Q NAUH .18 19.8 2.32 .76 2 .91 39 1.14 .91 -.08 -35.9 NatBkHldg N NBHC .56f 1.4 29 40.98 30.25 154 40.54 554 40.82 40.04 +.15 +25.0 NatlBnksh Q NKSH 1.19e 2.5 23 49.75 36.75 5 46.80 31 47.15 45.45 +.70 +3.0 NatlBevrg Q FIZZ 1.50e 36 129.82 83.78 170 116.93 698 117.31 109.54 +5.83 +20.0sNatCineM Q NCMI .68 7.7 88 9.30 5.09 320 8.83 2836 9.30 8.56 +.34 +28.7 NatlCmce n Q NCOM 22 48.60 38.03 55 44.50 310 45.10 42.13 +.45 +10.6 NatEnrSv n Q NESR 11.73 9.51 0 11.19 24 11.19 10.22 -.02 +12.5 NatFuGas N NFG 1.70f 3.0 17 59.90 48.31 771 56.69 2423 57.40 54.61 +1.48 +3.2 NatGenHld Q NGHC .16 .6 20 28.25 16.21 85 27.64 748 28.02 27.29 -.13 +40.7 NatGnH pfA Q NGHCP 1.88 7.4 26.34 22.77 5 25.31 11 25.38 25.20 -.05 +.2 NatGnH pfB Q NGHCO 1.88 7.5 26.62 22.02 11 25.00 95 25.16 24.96 -.20 -.2 NatGnH pfC Q NGHCN 1.88 7.5 25.84 23.13 13 24.99 111 25.28 24.96 -.29 -.2 NatGnH 55 Q NGHCZ 1.91 7.5 26.08 23.80 4 25.62 14 25.89 25.61 -.26 +.8 NatGrid N NGG 2.89e 5.4 65.60 51.44 579 53.65 3018 53.68 52.07 +1.00 -8.8 NtHlthInv N NHI 4.00 5.1 18 81.60 62.71 109 78.94 642 79.00 76.05 +2.57 +4.7sNHltcre A NHC 1.92f 2.5 28 77.34 57.00 25 75.80 151 77.34 73.04 +2.94 +24.4 NatlHld rs Q NHLD 6.26 2.08 0 3.34 24 3.50 3.18 -.03 +1.2 NatInstrm Q NATI .92 2.1 55 53.57 38.70 359 44.86 2387 45.19 43.80 +.48 +7.8 NOilVarco N NOV .20 .5 49.08 29.90 1802 43.84 11698 45.95 43.36 -2.00 +21.7sNatPresto N NPK 1.00a .7 18 137.00 88.80 57 135.50 232 137.00 124.25 +11.00 +36.2 NatResrch Q NRC .68f 1.8 74 41.99 26.35 19 37.90 174 38.08 37.20 +1.6 NatRetPrp N NNN 2.00f 4.4 21 46.11 36.25 835 45.93 4840 45.93 44.76 +1.02 +6.5 NRetP pfE N NNNpE 1.43 5.7 26.38 23.40 7 24.80 27 24.85 24.69 +.17 -3.0 NtRetP pfF N NNNpF 1.30 5.5 25.58 21.97 40 23.77 114 23.97 23.67 -.03 -5.3 NSecGrp Q NSEC .20 1.3 10 18.17 11.53 0 15.50 4 16.46 13.52 -.70 -5.2 NatlStor n N NSA 1.16f 4.0 95 32.28 21.17 323 29.30 1749 29.33 28.16 +.78 +7.5 NtStorAf pfA N NSApA 26.30 23.57 2 24.99 34 25.01 24.88 +.05 -4.0sNatlVis n Q EYE 46.00 27.19 549 40.46 5625 46.00 39.07 -4.44 -.4 NatWstnLf Q NWLI .36 .1 12 368.00 276.00 14 327.11 46 335.00 324.38 -5.18 -1.2 NatxIntV n N MVIN 47.10 43.04 1 43.98 1 44.01 43.75 -.52 -1.3 NaturlAlt Q NAII 9 12.15 9.20 3 9.80 23 10.00 9.80 -.10 -4.9tNatGsSvcs N NGS 63 29.55 21.15 28 21.50 100 22.55 21.15 -.90 -17.9sNatrlGroc N NGVC 48 19.98 4.79 133 18.77 857 19.98 17.53 +.30 +110.2 NatHlTr n Q NHTC .56f 2.2 6 26.11 14.15 91 24.89 329 25.30 23.85 +.89 +63.9 NatRsPt rs N NRP 1.80 5.7 9 37.70 22.81 12 31.70 130 31.85 30.85 +.15 +21.9 NaturesSun Q NATR .40 4.5 13.80 7.55 6 8.90 68 9.50 7.85 -.10 -22.9 NatusMed Q BABY 53 43.60 28.00 148 36.45 1048 37.90 35.15 +.95 -4.6 Natuzzi N NTZ 2.65 1.41 11 1.54 36 1.60 1.45 -.03 -3.8 Nautilus N NLS 17 17.55 11.30 246 14.75 1163 14.88 13.45 +.85 +10.5tNavideaBio A NAVB .68 .13 2312 .18 5380 .22 .13 +.04 -49.3 Nav43 Q JSM 1.50 6.4 25.00 20.21 6 23.55 70 23.55 22.80 +.14 -.9 Navient Q NAVI .64 4.8 7 15.61 11.48 989 13.36 12908 13.49 12.91 +.12 +.3 NavigCons N NCI 21 25.85 14.62 265 23.57 1485 24.75 23.36 -.60 +21.4 NavigatrH N NVGS 13.55 9.25 52 12.10 502 12.35 11.75 +.10 +22.8sNavgGp s Q NAVG .28 .4 22 66.15 45.80 70 65.20 541 66.15 60.35 +4.10 +33.9tNaviosAcq N NNA .08 15.6 1.39 .46 144 .51 1866 .57 .46 -.05 -53.8 Navios pfG N NMpG 2.19 16.6 19.99 10.18 2 13.22 18 14.27 13.04 -1.28 -18.4 Navios N NM 1.90 .68 140 .83 2052 .89 .80 -.04 -30.8 NavMH pfH N NMpH 2.16 16.6 18.89 10.27 0 13.00 19 14.25 13.00 -1.25 -20.3tNavMMid N NAP 2.00f 62.5 10.40 3.25 88 3.20 307 3.40 3.15 -.13 -66.4 NaviosMar N NMM .08 4.0 7 2.62 1.61 316 2.00 3278 2.03 1.93 -15.3 Navistar N NAV 28 47.73 29.53 345 42.82 2309 43.02 40.15 +1.41 -.1sNebulaAc n Q NEBU 11.52 9.65 9.67 1 11.52 9.67 -.83 +.2 NeenahP N NP 1.64 1.8 20 95.40 75.50 60 89.60 311 89.95 87.05 +1.86 -1.2 NektarTh Q NKTR 111.36 17.51 1557 60.03 14348 61.75 56.27 +.28 +.5 Nelnet N NNI .64 1.1 12 64.00 44.02 28 56.67 188 58.32 55.81 -.35 +3.5 Nemaura n Q NMRD 6.80 2.08 42 2.28 203 2.48 2.10 +.00 -60.3 Neogen s Q NEOG 70 84.99 48.55 172 84.12 693 84.84 82.65 +.52 +36.4 NeoGenom Q NEO 15.00 7.08 307 12.67 2774 12.85 12.39 +.17 +43.0 NeonTh n Q NTGN 16.23 10.21 26 11.92 161 12.40 11.46 -.17 -20.5 Neonode Q NEON 1.42 .30 31 .31 285 .37 .31 -.04 -58.0 NeoPhoton N NPTN 9.00 4.56 505 8.66 3796 8.90 8.13 +.04 +31.6 NeosTher n Q NEOS 13.15 5.30 273 5.70 1269 6.30 5.30 -.55 -44.1 Neovasc g Q NVCN 1.89 .03 5646 .03 49056 .04 .03 -.00 -94.3 NeptuneT g Q NEPT 7 4.46 .70 532 3.05 4807 3.21 2.65 +.26 +29.2 Net1UEPS Q UEPS 8 13.20 8.05 164 8.79 1035 9.21 8.56 -.37 -26.1 NetElem rs Q NETE 33.51 2.56 69 6.87 493 7.80 6.75 -.22 -38.3 NetApp Q NTAP 1.60 2.0 31 83.60 37.55 2598 81.16 21647 83.03 78.40 -.79 +46.7tNetEase Q NTES 1.94e .9 8 377.64 195.37 1440 206.63 9420 224.65 195.37 -18.04 -40.1 Netflix s Q NFLX 423.21 164.23 10370 316.78 42752 347.19 312.96 -29.09 +65.0 Netlist h Q NLST 1.05 .10 3400 .12 14410 .13 .10 +.01 -60.1 NtScout Q NTCT 23 34.05 23.15 426 25.60 1832 26.25 25.10 -.45 -15.9 Netshoes n N NETS 19.83 1.84 10 2.30 283 2.89 2.15 -.23 -70.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 62

NetSolTch Q NTWK 32 6.60 3.09 18 5.70 132 5.95 5.65 -.20 +21.0 Netw1Tch A NTIP .10 3.9 8 4.60 2.25 8 2.55 185 2.80 2.36 -.25 +6.3 NBCAInt A NBW .74 5.9 14.61 12.48 22 12.57 83 12.62 12.51 +.02 -7.6 NeuB HYld A NHS .96 8.8 12.35 10.76 55 10.88 309 10.90 10.76 +.01 -7.5 NBIntMu A NBH .90 6.6 15.90 13.37 33 13.54 234 13.61 13.42 +.04 -8.5 NB MLP N NML 1.26 14.1 8.93 NBNYInt A NBO .58 5.0 13.05 11.41 8 11.61 25 11.64 11.55 +.02 -4.5 NBRESec A NRO .36 7.0 5.70 4.29 89 5.17 1083 5.18 5.05 +.02 -6.5 Neuralst rs Q CUR 3.09 .88 20 1.18 259 1.25 1.11 -.07 -31.4 NeurMx rs Q NURO 2.96 1.11 24 1.26 355 1.27 1.19 +.05 -27.1 Neurcrine Q NBIX 120.90 50.88 522 114.62 3559 119.45 111.46 -3.84 +47.7sNeuronet n Q STIM 36.00 23.95 90 31.27 439 36.00 28.00 -2.24 +12.6 Neurotrpe h Q NTRP 11.93 3.40 30 9.50 149 10.00 8.83 -.10 +34.9 NevGCas A UWN 25 2.86 1.80 37 2.25 134 2.34 2.11 -.01 -15.7 NevroCorp N NVRO 94.34 35.41 430 62.00 2049 64.78 60.85 -2.23 -10.2 Nevsun g A NSU .04 1.1 3.89 1.98 1091 3.68 3926 3.80 3.62 -.07 +50.8 NewAgeB n Q NBEV 5.14 1.56 578 1.66 2909 2.00 1.65 -.14 -23.5 NewAmHi N HYB .78a 9.2 10.20 8.35 34 8.50 209 8.57 8.48 +.06 -9.6 NewConcEn A GBR 42 12.75 1.16 85 2.09 590 2.48 2.03 -.31 +34.1tNE Realty A NEN 1.00 1.5 2 75.25 64.50 1 66.00 2 66.00 64.50 -.20 -10.0tNwGold g A NGD 4.25 .98 5131 1.00 24847 1.15 .98 -.12 -69.6tNewHome N NWHM 9 13.55 8.38 115 8.40 421 9.02 8.33 -.60 -33.0tNwIreland N IRL 2.15e 1.5 14.11 10.62 6 10.76 31 10.97 10.62 -.21 -14.1 NJ Rscs s N NJR 1.09 2.3 15 47.60 35.55 253 46.95 1637 47.30 45.30 +1.40 +16.8tNewLink Q NLNK 19.30 2.65 696 2.72 3157 3.11 2.65 -.29 -66.5 NewMedia N NEWM 1.48 9.4 28 19.10 13.25 1090 15.79 3443 16.38 15.50 +.10 -5.9 NwMtnFin N NMFC 1.36 9.7 10 14.50 12.05 146 13.95 982 14.10 13.73 +3.0 NewOriEd N EDU .40e 40 108.40 74.66 1094 83.37 6506 86.67 81.46 -3.62 -11.3 NewRelic N NEWR 114.78 45.12 585 100.49 2811 107.23 99.46 -5.28 +73.9 NewResid N NRZ 2.00 10.9 6 18.74 15.24 1800 18.33 8542 18.34 18.03 +.27 +2.5 NewSenInv N SNR .52m 8.0 12 9.64 6.10 956 6.52 3868 6.56 6.31 +.11 -13.8 NY&Co N NWY 5.55 1.50 228 5.05 1091 5.23 4.58 +.38 +76.6 NY CmtyB N NYCB .68 6.3 13 14.53 10.40 2329 10.85 15586 10.90 10.54 +.24 -16.7 NY Cmt pfA N NYCBpA 30.39 26.12 20 27.18 78 27.18 26.71 +.39 -5.0 NYCmty un N NYCBpU 3.00 6.1 56.99 48.75 5 49.44 20 49.75 49.18 +.19 -2.5 NYMtgTr Q NYMT .80 12.7 8 6.54 5.35 2289 6.31 11347 6.31 6.18 +.05 +2.3 NYMtT pfB Q NYMTP 1.94 8.0 25.50 18.66 2 24.29 13 24.40 24.18 +.12 -4.0 NYMtT pfC Q NYMTO 1.97 8.1 25.56 22.97 4 24.38 10 24.50 24.20 -.08 -.5 NYMtgT pfD Q NYMTN 2.00 8.3 25.27 22.53 9 24.10 70 24.18 23.98 +.11 -2.4 NY REIT rs N NYRT 4.85c 18.93 15.04 52 18.22 309 18.29 18.00 +.09 NY Times N NYT .16 .7 26.85 16.95 1525 23.20 17328 23.33 22.40 +.55 +25.4sNewatrTc n Q NEWA 28.20 7.73 203 27.50 1029 28.38 21.28 +5.46 +192.9 NewellRub N NWL .92f 4.3 6 50.90 20.21 6598 21.50 52369 21.65 20.26 +.68 -30.4 NewfldExp N NFX 13 35.20 22.72 2271 26.36 12119 27.96 25.26 -1.52 -16.4tNewmrkGp Q NMRK 18 15.62 12.06 92 12.57 929 13.00 12.06 -.29 -12.5 NewMarket N NEU 7.00 1.8 21 437.63 358.33 60 392.72 244 395.97 374.00 +14.36 -1.2tNewmtM N NEM .56 1.7 24 42.04 31.55 9375 32.06 41245 35.72 31.45 -3.54 -14.6 NewpkRes N NR 11.65 7.30 353 9.95 2779 10.60 9.60 -.60 +15.7 NewsCpA Q NWSA .20 1.4 17.29 12.84 2952 13.90 29339 13.99 13.33 +.70 -14.3 NewsCpB Q NWS .20 1.4 17.70 13.10 1310 14.45 6952 14.45 13.60 +1.00 -13.0sNewtekBsn Q NEWT 1.72e 7.4 24.24 16.01 80 23.31 1119 24.24 21.75 +1.57 +26.1 Newtek 22 Q NEWTZ 1.88 7.3 27.14 25.43 1 25.71 4 25.94 25.50 +.11 -3.0 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 25.68 9 25.82 25.45 +.02 +2.3 NexGen g A NXE 2.85 1.65 201 1.91 1451 2.01 1.89 -.10 -25.4 NexaRsc n N NEXA 13 21.20 15.27 18.82 -4.0 Nexeo Sol Q NXEO 11.14 6.74 229 9.95 1070 10.12 9.69 -.02 +9.3 Nexeo wt Q NXEOW .78 .33 .71 +13.8 Nexeo un Q NXEOU 13.00 6.12 11.45 19 11.71 10.30 +.66 +19.0 NexPtCr rs N NHF 2.40m 10.4 25.64 21.82 74 22.98 465 23.06 22.85 +.05 -9.1 NxPtRsT n N NXRT 1.00 3.1 11 33.03 22.84 76 32.56 314 32.68 31.67 +.76 +16.5 NexstarM Q NXST 1.50 1.9 7 89.75 56.65 425 78.35 2064 78.95 76.00 +1.95 +.2 NextDec n Q NEXT 10.80 3.95 5 6.25 60 6.35 5.92 -.10 -24.9 NxtEraLP N NEP 1.57f 3.2 34 48.75 36.42 151 48.43 807 48.52 46.97 +1.24 +12.3 NextEra 72 N NEEpI 1.28 5.2 25.70 23.17 21 24.82 83 24.86 24.59 +.14 -.6 NextEra 73 N NEEpJ 1.25 5.1 25.61 22.88 16 24.74 81 24.74 24.48 +.20 -.9 NextEra76 N NEEpK 25.98 23.62 53 25.04 200 25.11 24.63 +.35 -2.1sNxtEra pfQ N NEEpQ 3.19 4.1 77.81 65.79 8 78.00 300 78.13 76.38 +1.95 +12.1sNextEraEn N NEE 4.44 2.5 13 175.06 144.70 1282 175.17 7632 175.65 171.00 +4.24 +12.2sNxtEra pfR N NEEpR 59.98 53.67 1 59.01 740 60.42 58.06 +.91 +5.0 NiSource s N NI .78 2.8 35 27.76 22.44 2373 27.60 13757 27.76 26.53 +.99 +7.5 NiaM pfB N NMKpB 3.60 3.8 104.75 93.00 94.69 0 94.69 94.69 -1.21 -1.5 NiaM pfC N NMKpC 3.90 4.1 107.80 94.40 95.94 1 96.15 95.94 +1.12 -3.1 NichFncl h Q NICK 25 11.10 7.59 5 10.67 53 11.05 10.47 -.32 +21.3 NicoletBc n Q NCBS 15 61.98 51.93 10 55.62 46 55.97 54.50 +.70 +1.6 Nielsen plc N NLSN 1.40f 5.4 15 42.16 20.53 5719 26.15 75797 26.75 23.80 +4.18 -28.2 NightstTh n Q NITE 24.94 10.01 83 19.88 420 21.00 17.00 +3.08 +51.5 NikeB s N NKE .80 1.0 69 81.88 50.35 9001 79.75 31387 81.14 79.12 -.98 +27.5 NoahHldgs N NOAH 24 69.56 26.53 312 43.36 1984 44.00 38.66 +.31 -6.3 NobilisH n A HLTH 1.70 .70 173 .80 1795 .94 .78 -.05 -40.8 NobleCorp N NE .08 1.4 6.84 3.14 5113 5.62 25425 5.88 5.01 -.25 +24.3 NobleEngy N NBL .44 1.5 29 37.76 22.99 4024 28.77 25394 30.88 28.62 -1.81 -1.3 NobleMid n N NBLX 1.91e 12 57.98 41.99 91 47.08 586 49.21 46.03 -1.82 -5.8 NokiaCp N NOK .19e 3.6 6.41 4.51 12161 5.23 45831 5.24 5.07 +.01 +12.2 NomadF n N NOMD 20.07 14.00 1241 19.88 5857 19.95 19.28 +.10 +17.6tNomura N NMR 6.83 4.43 157 4.58 1422 4.58 4.43 +.01 -21.3 Noodles Q NDLS 13.30 3.60 726 11.25 2049 11.48 10.05 +.65 +114.3 Norbord n N OSB 1.29 3.0 45.45 32.22 123 42.58 769 42.68 39.35 +3.31 +25.9tNordicAOff N NAO .18 20.7 1.60 .71 74 .87 4338 .95 .71 -.08 -27.4 NordicAm N NAT .23e 11.1 5.84 1.82 789 2.07 4794 2.37 2.02 -.29 -15.9 Nordson Q NDSN 1.40 1.0 23 151.84 107.16 143 134.99 672 136.60 129.69 +1.56 -7.8sNordstrm N JWN 1.48a 2.5 22 54.97 37.79 17067 59.18 31141 59.25 50.93 +6.60 +24.9sNorflkSo N NSC 3.20f 1.8 26 174.43 116.77 1137 174.07 7791 175.00 170.65 +2.13 +20.1 NorSys Q NSYS 8.08 2.77 67 4.12 493 4.68 3.57 +.42 +6.7 NEurO N NRT .78e 9.9 9 9.40 6.10 9 7.87 90 8.34 7.76 +.06 +13.1 NoWestCp N NWE 2.20 3.6 16 64.47 50.01 323 61.89 1069 61.99 59.06 +2.58 +3.7 NorestB Q NBN .04 .2 18 29.95 18.85 17 21.95 72 22.65 21.95 -.65 -5.2 NDynMn g A NAK 2.34 .43 686 .50 4787 .58 .49 -.06 -71.8 NthnO&G A NOG 36 3.80 .63 4522 2.87 27742 3.20 2.56 -.36 +40.0 NthnTech Q NTIC .40 1.1 38 41.90 15.75 3 35.10 40 35.25 31.01 +3.45 +41.8 NorTrst Q NTRS 2.20f 2.0 19 115.61 85.69 1265 107.70 6458 109.12 106.95 -.70 +7.8 NthnTr pfC Q NTRSP 1.46 5.5 27.78 25.00 2 26.74 75 26.80 26.54 -.05 +1.8 NorthfldBc Q NFBK .40 2.4 22 18.39 15.14 69 16.54 269 16.56 16.02 +.34 -3.2sNthrim Q NRIM .96f 2.1 19 44.65 26.40 30 44.95 123 45.15 43.00 +2.05 +32.8 NorthropG N NOC 4.80 1.6 31 360.88 264.35 1120 294.39 5131 296.30 290.00 +3.07 -4.1 NStREur n N NRE .60 4.4 14.81 10.08 364 13.75 991 14.52 13.47 -.01 +2.4sNwstBcsh Q NWBI .68 3.7 20 18.36 15.06 258 18.34 1934 18.36 17.73 +.52 +9.6 NwstNG N NWN 1.88 2.9 69.50 51.50 102 65.10 533 65.60 63.25 +1.60 +9.1 NwstPipe Q NWPX 22.00 14.60 15 17.45 141 18.89 17.14 -1.10 -8.8 NorwCruis N NCLH 16 61.18 46.16 2498 52.49 10374 52.60 50.43 +1.88 -1.4 NorwdFn s Q NWFL .88 2.4 28 39.97 26.05 13 36.04 65 38.90 35.63 -1.41 +9.2 NovaLfstyl Q NVFY 3.10 1.06 38 1.69 790 1.98 1.62 -.15 -29.6 NovaMeas Q NVMI 16 32.00 22.35 147 27.63 493 28.44 27.08 -.40 +6.6 NovaBay rs A NBY 4.80 2.00 4 2.05 43 2.30 2.00 -.14 -46.8 NovaGld g A NG 5.05 3.35 2256 3.77 10990 4.42 3.63 -.56 -4.1tNovan n Q NOVN 7.33 2.46 28 2.45 138 2.64 2.42 -.14 -41.9sNovanta Q NOVT 70.50 36.80 163 71.10 553 71.75 67.35 +3.40 +42.2 Novartis N NVS 2.75e 3.3 16 94.19 72.30 1361 83.04 8396 83.22 81.09 +.94 -1.1 Novavax Q NVAX 2.75 .96 2793 1.25 17970 1.46 1.24 -.18 +.8tNovelion rs Q NVLN 7.86 2.96 7 3.00 172 3.28 2.96 -.31 -3.8 NovoNord N NVO .96e 2.0 58.37 44.28 1240 47.46 8079 48.65 46.99 +1.06 -11.6 NovoCure n Q NVCR 38.65 16.10 404 35.45 1820 38.00 35.20 -.50 +75.5 NovumeS n Q NVMM 4.75 1.12 10 1.31 41 1.99 1.25 -.37 -71.0 NovusTher rs Q NVUS 8.61 3.12 4 4.93 64 5.65 4.75 -.76 +21.4 NOW Inc N DNOW 18.56 9.12 1211 16.67 6195 17.39 16.48 -.58 +51.1 NuSkin N NUS 1.47 1.8 38 88.68 53.50 214 79.75 2304 82.86 78.45 -1.63 +16.9 NuCana n Q NCNA 32.00 9.32 15 24.94 132 24.94 22.53 +1.94 +146.7sNuVasive Q NUVA 45 69.41 44.62 678 69.96 3803 70.02 64.22 +5.40 +19.6 NuanceCm Q NUAN 18.75 12.18 1080 16.68 9336 17.05 15.00 -.16 +2.0 Nucor N NUE 1.52 2.4 12 70.48 51.67 2155 62.38 14636 64.18 60.93 -1.07 -1.9 Nush EnhYl N NUAG 24.87 23.37 8 23.61 95 23.66 23.53 +.02 -3.3 Nush 1-5yr N NUSA 25.18 24.24 2 24.39 8 24.39 24.34 +.04 -1.5 NushLCGr N NULG 36.08 28.72 5 35.79 28 35.94 35.40 +14.7 NushLCVal N NULV 30.70 26.13 14 30.23 47 30.26 29.58 +.43 +5.8 NushMCGr N NUMG 33.28 26.53 4 32.89 22 33.00 32.45 +12.0 NushMCVal N NUMV 29.85 25.59 16 28.77 28 28.80 28.20 +.46 +2.0 NushSmCap N NUSC 31.78 25.30 8 31.60 41 31.61 31.06 +.18 +11.1sNushShTrm N NURE 27.75 23.57 2 27.87 8 27.87 27.09 +.62 +5.8 Nus AgBd n N NUBD 25.90 23.98 1 24.31 37 24.32 24.20 +.07 -2.5 NustarEn N NS 2.40m 8.7 27 41.78 19.22 396 27.68 3632 28.67 26.81 -.96 -7.6 NustEn pfA N NSpA 2.13 8.9 27.03 21.53 27 24.04 92 24.15 23.93 -.07 -3.3 Nustar pfB N NSpB 1.91 8.3 25.75 20.00 13 22.88 84 22.98 22.79 +.04 +1.0 Nustar pfC N NSpC 26.43 22.31 13 25.19 502 25.26 24.95 +.26 -3.0 Nustar 43 N NSS 1.91 7.5 26.05 24.55 28 25.54 95 25.67 25.51 -.04 +2.2 Nutanix n Q NTNX 64.87 20.02 4577 53.59 12261 56.70 51.05 -.74 +51.9 NutriSyst Q NTRI 1.00 2.6 22 60.80 26.06 496 38.95 2343 41.75 38.75 -1.60 -26.0 Nutrien n N NTR 1.60 2.9 58.70 40.41 1096 55.96 5795 57.13 54.30 -1.10 +7.8 Nuvectra Q NVTR 23.66 7.60 296 20.85 1018 21.40 17.18 +2.71 +168.7 NuvNYVl2 n N NYV 15.50 13.22 0 13.63 9 13.63 13.56 +.16 -4.9 NuvCr22 n N JCO 10.10 9.26 39 9.52 303 9.64 9.37 +.10 +.3 Nuv Mun21 N NHA 10.20 9.29 8 9.52 116 9.52 9.36 +.14 +.8 NuvHiInO n N NMZ 13.91 12.28 88 13.07 551 13.16 13.04 +.02 -4.0 Nuv Pf22 n N JPT 27.14 23.01 16 23.21 71 23.33 23.07 +.07 -7.6 Nuv 11-21 n N JHB 10.15 9.42 59 9.62 341 9.69 9.56 +.10 -3.4 NuvCA V2 n N NCB 18.40 15.24 9 15.50 33 15.78 15.45 -.20 -8.8 NvHiInDc19 N JHD 10.30 9.72 41 9.83 331 9.85 9.81 +.02 -1.9 Nuv RE In N JRS 11.41 9.39 48 10.35 270 10.35 10.03 +.28 -8.1tNuvMO Pr N NOM 17.58 12.81 21 12.68 32 13.00 12.49 -.15 -9.1 NuvAllCEn N JMLP 1.37 16.8 9.62 6.79 28 8.14 222 8.31 7.98 -.09 -4.9tNuvAZ N NAZ .80 6.4 14.87 12.41 5 12.43 81 12.59 12.41 -.09 -12.1 NuvBldAm N NBB 1.34 6.5 22.13 19.95 23 20.52 178 20.57 20.40 +.11 -6.6 NBldAmOp N NBD 1.30 6.0 23.08 21.52 8 21.82 37 22.11 21.71 -.13 -5.3 NCaAMTFr N NKX .86 6.4 16.02 13.30 56 13.51 536 13.57 13.49 +.03 -12.1 NCADvA N NAC .91 6.8 15.40 13.18 161 13.49 1098 13.49 13.37 +.14 -5.7 NCalMunV N NCA .47 4.9 10.70 9.16 30 9.59 167 9.66 9.52 +.07 -5.9 NuvCASel N NXC .63a 4.5 17.17 13.51 6 13.97 68 14.31 13.82 +.13 -6.3 NCTPI N NTC .68a 5.9 12.43 11.38 9 11.68 61 11.78 11.61 +.06 -2.0 NuvCorEqA N JCE 1.21a 7.8 16.49 13.95 33 15.50 193 15.97 15.30 -.33 +6.2 NvCredStr N JQC .62 7.8 8.54 7.83 276 7.96 2192 7.97 7.88 +.08 -3.2 NvDvrsDiv N JDD 1.04 9.3 12.97 11.11 47 11.19 293 11.25 11.11 -.19 -9.0 NuvDivA N NAD .85a 6.4 14.46 12.92 187 13.21 1197 13.26 13.16 +.03 -6.0 NuvEnhM A NZF .83a 6.4 12.96 -4.1 NvDow30DO N DIAX 1.06 5.4 20.00 16.42 59 19.49 331 19.53 18.95 +.50 +3.5 NuEnMLP N JMF 1.35 12.0 12.97 9.65 87 11.28 689 11.49 10.92 -.09 -1.0 NEnhMuV N NEV .96a 6.8 15.25 13.18 41 14.06 226 14.50 14.06 +.01 -1.0 NuvFloat N JFR .72 7.0 11.87 10.21 258 10.34 839 10.44 10.30 +.05 -7.8tNuvFltOp N JRO .76a 7.4 11.87 10.12 138 10.23 1007 10.28 10.12 +.05 -10.3 NvGADiv2 N NKG .64a 5.7 13.55 11.15 26 11.26 77 11.30 11.23 +.03 -10.4 NuvGblHIn N JGH 1.58 10.0 17.45 15.22 68 15.83 361 15.92 15.73 +.10 -6.4 NuvHi2020 N JHY .68 6.9 10.50 9.67 28 9.85 121 9.90 9.85 -.01 -.6 NuvHIDec18 N JHA 10.10 9.67 22 9.83 216 9.86 9.82 +.02 -.8 NuvEnhMu N NVG 15.83 14.06 162 14.89 1353 14.95 14.82 +.15 -3.6 NNYAmtF N NRK .70 5.8 13.44 11.88 87 12.17 519 12.21 12.17 +.04 -6.1 NuvAmtFr N NEA .75a 5.8 14.18 12.70 327 12.95 1332 13.02 12.93 -5.8 NuvIntMu N NID .68 5.5 13.77 12.10 65 12.48 423 12.56 12.44 -.01 -3.9 NvIntQMu N NIQ .57 4.5 13.49 12.22 35 12.53 109 12.57 12.45 +.06 -2.6 NMDPI N NMY .67a 5.5 13.21 11.88 9 12.14 104 12.21 12.08 +.02 -3.5 NvMAP N NMT .71a 5.8 14.95 12.03 9 12.30 68 12.37 12.26 +.04 -13.8 NMIQI N NUM .74 5.9 13.98 12.41 24 12.62 122 12.66 12.58 +.02 -4.8tNuvMNMu N NMS .80 6.0 15.83 13.22 12 13.30 25 13.44 13.22 +.08 -9.6 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 31 23.69 85 23.89 23.63 +.09 -4.1 NuMtgOp2 N JMT 1.53 6.7 25.40 22.21 18 22.93 37 23.15 22.88 +.05 -3.4 NuvMultM N JMM .48 6.8 7.77 6.60 25 7.04 77 7.04 6.97 +.08 -7.6 NvMuI N NMI .50a 4.5 13.27 10.77 7 11.04 52 11.17 10.88 +.15 -4.6 NuvMuVal N NUV .39a 4.1 10.46 9.32 374 9.56 1466 9.57 9.45 +.10 -5.6tNv AMT-Fr N NUW .78a 5.1 18.59 15.15 43 15.20 225 15.39 15.15 -.05 -11.9 NvNq100Dy Q QQQX 1.48 6.0 28.19 20.24 69 24.62 563 24.90 24.46 -.14 +1.7 NuvNJDiv N NXJ .82a 6.2 14.04 12.86 65 13.07 270 13.12 13.05 +.03 -4.6 NNYDvA N NAN .80a 6.4 14.57 12.39 87 12.52 258 12.55 12.47 +.04 -9.5 NNYMV N NNY .39a 4.2 10.65 9.03 15 9.29 124 9.34 9.19 +.11 -2.2 NuvNYSel N NXN .55 4.3 14.30 12.58 4 12.80 28 12.90 12.73 -.06 -6.1 NNCPI N NNC .59a 4.8 13.67 12.06 13 12.27 76 12.30 12.23 +.02 -4.9 NOHQI N NUO .80 5.8 15.46 13.48 12 13.84 146 13.85 13.75 +.05 -5.5 NvPA N NQP .81a 6.3 13.77 12.34 49 12.79 226 12.82 12.71 +.06 -2.7 NuvPf&Inc N JPI 1.95a 8.4 25.61 22.72 17 23.28 127 23.47 23.11 +.02 -6.0 NvPfdInco N JPC .80 8.6 10.69 9.29 293 9.31 1153 9.45 9.29 -.05 -10.0tNuvQPf2 N JPS .70 8.0 10.47 8.75 399 8.79 2525 8.89 8.75 -.02 -13.8 NuvREAst N JRI 1.49a 9.2 18.75 15.75 35 16.26 247 16.34 16.08 +.02 -8.7 NuvEqtP N BXMX 1.00 7.0 14.57 13.00 146 14.31 1086 14.36 14.04 +.01 +.4 NEqPrmG N SPXX 1.04 6.1 19.88 15.03 60 17.09 289 17.12 16.71 +.10 -1.3 NvSMM N NIM .31a 3.2 10.55 9.49 4 9.67 56 9.78 9.67 -.05 -2.9 NSTFI N NXP .55a 3.9 15.16 13.85 14 14.13 62 14.22 14.13 -.01 -3.4 NSTFI2 N NXQ .53a 3.9 14.33 13.28 18 13.52 82 13.67 13.52 -.10 -3.0 NSTFI3 N NXR .55a 3.8 15.69 14.04 18 14.61 73 14.70 14.51 +.14 -3.8 NuvSnIn N NSL .42 6.8 6.83 6.10 100 6.14 519 6.16 6.11 +.03 -5.7 NuShDCrd N JSD 1.16a 6.9 17.83 16.45 16 16.83 149 16.94 16.65 +.27 +1.2 Nv TA Div N JTD 1.23 7.1 18.44 15.87 11 17.27 77 17.31 17.11 -1.8 NvTxATR N JTA 1.04 7.7 14.69 12.57 10 13.40 138 13.48 13.26 +.02 -3.9 NTXQI N NTX .65 5.1 14.94 12.42 7 12.79 66 12.89 12.77 -10.8 NVAPI N NPV .65a 5.3 13.46 12.08 3 12.30 48 12.31 12.23 +.10 -4.1 NuverEnv n A NES 26.50 9.00 12 9.40 54 10.11 9.40 -.23 -48.3 Nvidia Q NVDA .60 .2 46 269.20 157.37 28534 244.82 89017 263.64 243.73 -9.97 +26.5 NxStageMd Q NXTM 29.37 22.70 413 28.15 2069 28.54 28.03 -.15 +16.2 Nxt-ID rs Q NXTD 8.59 1.01 72 1.62 1242 1.70 1.50 -.02 -53.7tNymoxPh Q NYMX 4.60 2.53 146 2.65 1034 3.19 2.53 -.54 -19.7O -:O2Micro Q OIIM 2.15 1.30 18 1.90 141 2.05 1.90 -.10 +13.8sOFG Bncp N OFG .24 1.4 13 17.70 7.80 351 17.60 2532 17.75 16.70 +.75 +87.2 OFG pfA N OFGpA 1.78 7.2 25.70 21.39 3 24.68 61 24.79 24.15 +.22 +2.3 OFG pfB N OFGpB 1.75 7.2 24.78 20.77 2 24.38 13 24.44 23.99 +.17 +10.5 OFG pfD N OFGpD 1.78 7.2 25.72 21.29 1 24.89 19 24.96 24.54 +.09 +10.9 OFS Cap Q OFS 1.36a 11.3 10 13.64 10.41 31 12.05 178 12.05 11.75 +.22 +1.3 OFS C25 n Q OFSSL 1.59 6.4 25.52 24.01 4 24.83 40 24.90 24.76 +.03 -.3sOGE Engy N OGE 1.33 3.5 20 37.56 29.59 2208 37.56 10045 37.69 36.23 +.67 +14.1 OHA Inv Q OHAI .08 5.5 36 1.68 .85 8 1.45 133 1.55 1.40 +.02 +26.1sONEGas N OGS 1.84 2.3 24 79.51 62.20 250 80.03 923 80.09 76.44 +3.35 +9.2 OP Bancp n Q OPBK 14.10 11.54 40 12.55 177 12.80 12.41 -.13 +.8sOReillyAu Q ORLY 22 329.21 186.82 474 329.96 2982 330.21 314.08 +11.02 +37.2 OSI Sys Q OSIS 69 96.64 50.50 114 77.58 631 79.76 76.45 -1.77 +20.5 OakVlyBcp Q OVLY .26e 1.3 17 25.65 14.55 5 20.09 17 20.89 19.96 -.21 +2.8 OaktreeC N OAK 3.59e 8.7 12 48.05 38.80 144 41.05 1404 41.45 40.55 +.10 -2.5 OaktrSpL Q OCSL .38 7.6 5.91 4.17 347 5.02 1507 5.04 4.95 +.04 +2.7 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 2 24.81 31 24.94 24.42 +.11 -1.5 OaktStInco Q OCSI .62f 7.1 11 9.06 7.03 31 8.78 282 8.87 8.60 +.03 +4.5sOasisMid n N OMP 1.64f 6.9 53 24.21 15.57 26 23.80 242 24.21 22.96 +.50 +36.5 OasisPet N OAS 13.90 6.69 6942 12.08 38852 12.99 11.57 -.96 +43.6 OasmiaPh n Q OASM .02p 3.17 .80 16 1.75 58 1.87 1.65 +.05 +98.3 ObalonT n Q OBLN 10.40 1.46 22 1.71 328 2.11 1.65 -.05 -74.1 ObsEva n Q OBSV 20.35 6.15 30 11.97 189 14.84 11.74 -3.04 +22.6 Obsidian g N OBE 1.44 .82 242 .99 2964 .99 .94 +.01 -20.4 OcciPet N OXY 3.12f 4.0 87.67 58.44 4795 78.55 28582 79.91 76.84 -.23 +6.6 OceanBio Q OBCI .05e 5.71 3.26 16 3.79 135 4.17 3.61 +.01 -12.7 OceanPw h Q OPTT 2.54 .66 566 .76 3185 .79 .67 +.09 -30.9 vjOceanR rs Q ORIG 109.47 20.22 218 25.75 1555 26.57 24.47 +.15 -3.9 Oceaneerg N OII .60 2.4 27.66 17.11 588 25.41 3315 26.52 25.01 -.97 +20.2 OceanFst Q OCFC .60 2.0 17 30.90 24.02 265 29.34 1044 29.60 28.59 +.52 +11.8 Och-Ziff N OZM .87e 44.6 22 3.95 1.88 184 1.95 1240 2.05 1.93 -.02 -22.0 Oclaro Q OCLR 14 10.20 5.61 1510 9.04 7219 9.18 8.85 +34.1 OconeeFed Q OFED .40 1.5 30 30.49 25.55 0 27.03 7 27.03 26.66 +.32 -5.8 OcularTher Q OCUL 8.28 3.30 352 6.00 1730 6.59 5.97 -.22 +34.8 OcwenFn N OCN 4.84 2.66 740 4.30 2701 4.31 4.11 +.08 +37.4 OdonateT n Q ODT 32.00 15.15 17 19.03 218 20.69 18.25 -23.9 OdysMr rsh Q OMEX 13.75 3.17 59 8.29 193 8.49 6.82 +.93 +119.9 OfficeDpt Q ODP .10 3.1 7 4.65 2.00 3332 3.24 22653 3.28 2.96 +.25 -8.5 OhioValB Q OVBC .84 1.8 30 56.15 29.05 20 46.40 63 52.20 44.45 -3.25 +14.9 OhrPhar h Q OHRP 2.18 .15 410 .18 1256 .19 .15 +.03 -90.3tOi SA C N OIBR/C 9.71 3.68 451 3.83 4805 4.04 3.68 -.01 -32.0 OilStates N OIS 38.95 20.23 197 31.10 2072 33.20 30.68 -1.95 +9.9 Oil-Dri N ODC .96f 2.3 45 50.82 35.42 7 40.97 21 42.07 40.13 -.26 -1.3 Okta n Q OKTA 61.00 23.43 706 55.23 4468 56.51 53.57 -.88 +115.7 OldDomFrt Q ODFL .52 .4 35 164.10 93.29 399 146.80 2004 148.70 140.51 +.22 +11.6 OldLnBc Q OLBK .40f 1.2 18 35.72 26.17 29 34.19 226 34.91 33.93 -.72 +16.1 OldNBcp Q ONB .52 2.6 26 20.55 15.38 740 19.75 3790 19.83 19.30 +.40 +13.2 OldPoint Q OPOF .44 1.5 22 34.64 24.07 7 28.43 41 29.88 27.70 -.53 -4.4 OldRepub N ORI .78 3.6 19 22.34 17.92 1183 21.95 5515 21.98 21.27 +.52 +2.7 OldSecBc Q OSBC .04 .3 16 16.30 10.75 46 15.40 378 15.60 14.90 +.30 +12.8 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 10.58 3 10.60 10.57 +.03 +1.5 Olin N OLN .80 2.7 9 38.84 27.68 1427 29.70 4965 29.86 28.54 +.19 -16.5 Ollies n Q OLLI 35 77.50 41.31 413 74.45 2031 74.90 71.05 +3.10 +39.8 OlympStl Q ZEUS .08 .4 8 25.84 16.58 115 20.99 504 22.86 20.22 -1.67 -2.3 OmegaFlex Q OFLX .96f 1.1 50 95.00 53.50 11 87.32 73 90.22 86.00 -.54 +22.3 OmegaHlt N OHI 2.64 8.1 12 32.98 24.90 1326 32.72 7943 32.72 31.04 +1.68 +18.8 Omeros Q OMER 25.20 8.36 509 20.92 3478 21.31 17.80 +3.19 +7.7 Omnicell Q OMCL 65.55 39.75 261 64.60 1745 65.00 62.00 +.70 +33.2 Omnicom N OMC 2.40 3.5 14 83.34 65.32 1324 68.59 7723 69.65 67.22 +.74 -5.8tOmnova N OMN 11.90 8.30 212 9.00 655 9.00 8.30 +.65 -10.0 OnDeckCap N ONDK 9.41 4.11 407 9.00 2940 9.13 7.90 +.38 +56.8 OnSmcnd Q ON 10 27.10 15.66 3905 20.32 28836 21.54 19.97 -1.02 -3.0 OnTrack Q OTIV 2.94 .93 30 1.05 518 1.11 1.00 -.05 -22.8 OncoMed Q OMED 5.56 1.74 11 2.48 257 2.50 2.32 +.06 -39.5tOncobiolog Q ONS 2.30 .78 9 .78 34 .86 .78 -.06 -40.4 OncoCyte n A OCX 7.64 1.10 43 2.35 426 2.90 2.35 -.25 -49.5 OncolBio n Q ONCY 7.40 4.00 19 4.34 240 5.31 4.16 -.50 -30.7 Onconva rs Q ONTX 2.83 .33 114 .41 3105 .46 .40 -.03 -72.7 OncoSec rs Q ONCS 2.95 .88 568 1.52 5721 1.64 1.40 +.01 -6.5 OneGpHosp Q STKS 3.10 1.32 2 2.95 104 3.02 2.68 +.10 +23.4 OneHorz rs Q OHGI 3.38 .20 278 .26 1169 .30 .25 -.01 -81.1 180 DgrCap Q TURN 2.50 1.51 34 2.31 188 2.45 2.27 -.06 +17.3sOneLibrty N OLP 1.80 6.2 18 29.43 21.02 60 29.04 221 29.44 28.00 +.73 +12.0 OneStopS n Q OSS 6.25 3.17 3 3.90 69 4.16 3.68 -.23 -20.1s1800Flowrs Q FLWS 25 15.00 7.80 76 14.45 684 15.00 14.05 -.10 +35.0 OneSmart n N ONE 16.00 8.56 500 8.96 1877 10.72 8.56 -1.41 -17.9 OneSpan Q OSPN 93 23.35 11.05 205 17.70 754 17.95 17.13 +.40 +27.3 OneMain N OMF 17 37.29 23.70 346 35.23 1910 35.79 34.42 -.43 +35.6 ONEOK N OKE 3.30f 4.9 49 71.99 49.65 1552 67.52 15575 69.08 66.53 -1.38 +26.3 Ooma n N OOMA 16.90 7.40 30 16.25 172 16.65 15.80 +.05 +36.0 OpenText s Q OTEX .61f 1.6 21 40.31 31.21 357 38.83 2592 39.39 38.32 -.15 +8.9tOperaLtd n Q OPRA 15.62 10.22 181 10.97 1520 13.73 10.22 -2.39 -16.3 OpesAcq n Q OPES 9.98 9.66 9.80 110 9.80 9.76 +.02 +1.2 OpesAcq un Q OPESU 10.15 9.11 10.15 15 10.15 10.15 +1.3 OpGen n rs Q OPGN 10.25 1.62 69 1.78 246 1.87 1.76 +.01 -61.9 Ophthotech Q OPHT 1 4.50 2.25 108 2.39 611 2.48 2.31 -.05 -23.4 OpiantPh n Q OPNT 51.90 12.75 12 16.28 66 17.12 15.21 +1.17 -29.1 OpkoHlth Q OPK 7.24 2.66 2523 5.61 17731 5.63 5.16 +.19 +14.5 OppLgCap N RWL .72e 1.3 55.31 45.76 34 53.58 317 53.68 52.29 +.84 +4.3sOpp RUT n N OMFS 28.14 24.71 28.14 2 28.14 27.78 +.41 +7.8 OppMidCap N RWK .59e .7 64.10 53.65 10 63.52 46 63.56 62.18 +.40 +4.6sOppSmCap N RWJ .59e .8 77.54 60.34 8 77.36 61 77.54 75.90 +.96 +10.7sOppUltDiv N RDIV 1.15e 3.0 39.00 32.12 211 38.95 1012 39.02 38.04 +.49 +6.4sOpR1000L n N OVOL 26.92 24.80 0 27.27 0 27.27 27.27 +.35 +5.1 OpR1000S n N OSIZ 27.55 25.05 27.30 +4.0sOp R1000D n N OMFL 28.03 24.74 26 28.15 39 28.15 27.64 +.14 +7.9tOpIntRev n N REFA 30.89 25.68 1 25.94 5 26.00 25.68 -.22 -6.9 OpGlbRv n N RGLB 30.09 26.33 26.40 1 26.40 26.40 -.95 -5.3 Opp Rev n N ESGL 33.09 28.18 0 31.99 3 31.99 31.38 +.48 +3.0 OppGlRv n N ESGF 33.63 29.00 29.59 2 29.85 29.59 -.52 -5.7 OppenFin N RWW .58e .8 74.63 58.96 0 68.25 4 68.25 67.00 +.59 -1.1tOpEMRev n N REEM 30.65 24.68 1 25.23 12 25.33 24.68 -.90 -9.2 OppenHldg N OPY .44 1.4 34.00 15.35 56 32.25 438 34.00 31.85 -1.50 +20.3tOptiNose n Q OPTN 30.00 12.51 407 13.80 6555 21.05 12.51 -7.18 -27.0 Optibase Q OBAS 9.50 6.40 8.65 13 9.25 7.55 +.85 +8.7 OptCable Q OCC .08 2.2 4.30 2.13 2 3.68 28 3.85 3.40 -.09 +52.9 OptimBk h Q OPHC 13.96 1.85 4 5.35 44 5.74 5.01 -.15 +13.8 OpusBank Q OPB .52e 1.8 19 30.95 21.06 638 28.65 1197 29.03 28.15 +.20 +4.9 Oracle N ORCL .76 1.6 55 53.48 42.57 11412 48.36 63340 48.59 47.53 +.04 +2.3tOramedPh Q ORMP 11.34 4.66 10 4.73 149 5.08 4.66 -.05 -47.4 Orange N ORAN .41e 2.5 18.57 15.89 241 16.19 1169 16.33 15.98 -.03 -7.0 OraSure Q OSUR 32 23.01 12.86 304 16.36 1657 16.95 15.86 -.40 -13.3 Orbcomm Q ORBC 11.95 8.50 505 10.95 2794 11.13 10.69 +.02 +7.6 Orbotch Q ORBK 22 65.75 36.49 249 63.99 1197 64.85 62.93 +.68 +27.4 OrchidIsl N ORC 1.08e 13.8 41 10.47 6.77 733 7.80 4015 8.14 7.73 -.18 -15.9tOrchidsPP A TIS 1.40 54.9 4 15.74 .70 609 2.55 28720 3.27 .70 +1.75 -80.1 Organovo Q ONVO 2.38 .91 619 1.26 2940 1.27 1.05 +.13 -6.0 Orgenesis n Q ORGS 16.80 6.00 17 6.82 116 7.12 6.62 -.09 -50.8tOrignAg rs Q SEED 19.60 6.40 64 6.18 177 6.87 6.12 -.53 -27.3 OrigBcp n Q OBNK .13 .3 42.31 36.12 86 40.81 310 41.24 38.86 +.60 +8.8 OrionEngy Q OESX 1.25 .70 11 .97 154 1.00 .90 +.02 +10.0 OrionECarb N OEC .72 74 36.55 20.15 465 34.00 1940 35.35 33.10 -.45 +32.8 OrionGpHl N ORN 9.83 5.17 186 9.20 1359 9.27 8.57 +.15 +17.5 Oritani Q ORIT 1.13e 6.9 12 17.70 15.00 258 16.35 876 16.40 15.85 +.35 -.3 Orix N IX 100.03 77.59 24 78.76 117 80.20 78.34 -.03 -7.1 OrmatTc N ORA .49 1.0 30 70.68 45.79 133 51.30 882 51.78 49.36 -.44 -19.8 OrrstownF Q ORRF .52 2.0 20 27.05 23.40 13 25.60 33 25.75 25.00 +.10 +1.4sOrthoPed n Q KIDS 31.39 14.00 93 30.56 348 31.80 26.81 +2.97 +59.2 OrthoMed Q OFIX 72 61.98 46.02 358 54.23 1073 54.62 52.25 +.27 -.9sOshRusS n N OUSM 28.35 24.76 12 28.42 93 28.46 27.88 +.40 +5.1 OshIntQ n N ONTL 29.06 25.73 3 26.43 8 26.52 26.03 +.05 -4.4tOshkoshCp N OSK .96 1.4 16 100.26 66.77 705 70.64 3663 70.88 66.77 +.49 -22.3tOsirisTher n Q OSIR 11.93 7.30 21 8.56 420 10.00 7.30 -.34 -21.1tOsiskoGl n N OR .20 14.39 7.91 827 8.05 4226 8.88 7.91 -.82 -30.4sOspyEn A n Q OSPR 11.25 9.47 632 11.16 5344 11.25 10.09 +.26 +16.3sOspreyE un Q OSPRU 12.40 9.26 11 13.15 21 16.20 11.90 +1.45 +32.2 OssenInn rs Q OSN 18 8.90 1.50 233 2.88 252 2.88 2.31 +.50 Otelco Q OTEL 10 17.75 8.15 6 16.60 60 17.71 15.14 +1.42 +24.3 Otonomy Q OTIC 21.15 2.80 81 3.05 534 3.50 3.00 -.45 -45.0 OttawaBc n Q OTTW .20 1.4 53 14.99 13.61 7 13.80 30 13.80 13.66 +.10 -4.4 OtterTail Q OTTR 1.34 2.7 24 49.75 39.00 43 49.50 271 49.60 48.00 +1.05 +11.4 OutfrontM N OUT 1.44 7.4 11 25.30 17.75 1101 19.33 5837 19.37 18.63 +.50 -16.7 OvaScience Q OVAS 1.65 .70 269 .80 1556 .84 .74 -.02 -42.7 OverSh rs N OSG 4.16 1.67 2112 3.30 4254 3.60 3.20 -.27 +20.4 Overstk Q OSTK 89.80 18.35 2221 30.03 19831 42.20 29.55 -11.63 -53.0 Ovid Th n Q OVID 12.44 5.59 56 6.87 278 7.12 5.95 +.71 -30.4 OwensMin N OMI 1.04 6.5 10 29.85 14.07 877 15.89 5310 16.02 14.12 +1.78 -15.8 OwensCorn N OC .84 1.4 18 96.52 56.25 842 58.28 5123 58.73 57.00 -.23 -36.6 OwensIll N OI 20 25.90 16.22 796 17.47 4334 17.77 17.09 -.23 -21.2 OwensRM A ORM .80f 4.5 12 18.72 13.71 11 17.64 88 17.74 17.00 +.47 +10.2 Oxbridge Q OXBR .48 24.0 4 5.95 1.00 15 2.00 76 2.10 1.85 -.09 -7.0 Oxbrdge wt Q OXBRW .50 .06 .15 +50.0 OxfordImm Q OXFD 17.43 10.00 60 13.98 266 14.70 13.93 -.49 +.1 OxfordInds N OXM 1.36 1.4 23 97.19 57.36 86 93.88 461 96.35 92.48 -.91 +24.9 OxfordLn Q OXLC 1.62 14.5 11.74 9.11 241 11.20 1483 11.45 11.10 -.22 +11.4 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 2 25.42 13 25.45 25.35 +.02 +.1 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 25.05 1 25.55 16 25.67 25.47 +.08 +1.4 OxfSqCap Q OXSQ .80 11.1 6 7.48 5.15 60 7.19 440 7.24 7.10 +25.3P-Q:P&F Inds Q PFIN .20 2.6 8.88 5.74 14 7.81 22 8.50 7.48 -.62 -6.8 PAM Q PTSI 53 67.00 17.12 11 59.61 86 67.00 57.05 -3.08 +73.1 PB Bncp Q PBBI .24 2.0 12.20 10.00 4 11.85 11 11.90 11.15 +.65 +10.2 PBF Engy N PBF 1.20 2.6 14 51.42 19.46 1804 45.61 9766 49.49 45.26 -2.55 +28.7 PBF Logist N PBFX 1.96f 9.1 11 22.70 17.75 17 21.55 377 22.40 21.30 -.20 +2.9 PC Cnnctn Q CNXN .34e 18 39.79 22.66 48 38.70 315 38.70 36.85 +1.22 +47.7tPC-Tel Q PCTI .22 5.3 7.85 4.12 25 4.18 371 4.63 4.12 -.26 -43.3 PCM Fund N PCM .96 8.2 12.13 10.15 25 11.66 180 11.73 11.41 +.07 +.8 PCM Inc Q PCMI 25.23 6.90 232 22.85 906 24.20 22.46 -.80 +130.8 PCSB Fn n Q PCSB .03p 53 22.34 16.50 28 20.52 230 20.57 20.07 +.37 +7.7 PDC Engy Q PDCE 66.20 36.74 840 51.55 5824 55.35 49.40 -3.49 PDF Sol Q PDFS 28 18.48 9.27 117 9.66 799 10.32 9.33 -.29 -38.5 PDL Bio Q PDLI .20 8.6 4 3.55 2.27 1304 2.33 5565 2.40 2.27 -.06 -15.0 PDL Cmt n Q PDLB 16.95 14.46 7 14.80 35 14.93 14.66 -.05 -2.5 PG&E Cp N PCG 2.12f 4.7 7 71.57 37.30 8235 45.25 33084 45.87 42.36 +2.58 +.9 PGT Inc N PGTI 32 25.70 12.36 356 24.95 1812 25.35 23.90 +.30 +48.1 PHH Corp N PHH 14.32 8.01 51 10.92 317 10.95 10.88 +.03 +6.0tPHI vtg Q PHII 13.95 7.11 8.54 19 8.69 7.11 +.39 -27.0tPHI nv Q PHIIK .20 2.4 13.39 7.11 28 8.23 353 8.48 7.11 +.59 -28.9 PICO Hld s Q PICO 5.00e 14.57 10.38 47 12.50 364 12.60 12.00 +.35 -2.3 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 2 50.00 33 50.03 49.92 +.04 -.6 Pimc1-5Tip N STPZ .53e 1.0 52.52 51.20 15 51.41 121 51.46 51.40 -.01 -1.0 Pim15TIPS N LTPZ .42e .6 69.37 64.47 11 66.71 91 66.93 66.24 -.03 -3.6 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 1 57.17 10 57.26 57.08 -.05 -1.8 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 10 99.61 46 99.90 99.46 -.01 -.7 PimcoTR N BOND 6.13e 5.9 107.65 101.92 65 103.11 413 103.21 102.97 +.15 -2.7 Pim0-5HYCp N HYS 5.21e 5.2 101.76 97.52 151 100.19 1572 100.27 99.85 +.29 -.3 PimIGBd N CORP 3.12a 3.1 106.25 97.04 59 101.26 191 101.43 100.83 +.08 -4.2 PimShMat N MINT .82e .8 101.87 101.35 474 101.53 2866 101.55 101.50 +.02 PimIntMu N MUNI 1.26 2.4 54.58 52.31 12 52.93 143 53.02 52.65 +.20 -1.3 PimSTMun N SMMU .47e .9 50.80 49.49 13 50.02 40 50.07 49.76 +.06 +.3 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 2 113.48 13 114.50 112.50 -.21 -6.5sPJT Part n N PJT .20 .3 61.18 35.47 209 58.08 678 61.18 57.35 -1.55 +27.4 PLDT Inc N PHI 1.60e 6.1 34.51 21.58 39 26.35 223 26.35 24.96 +1.06 -12.4 PLX Phr rs Q PLXP 9.41 3.20 2 3.37 8 3.90 3.35 -.22 -51.2 PNC pfP N PNCpP 1.65 6.0 29.33 26.65 102 27.70 250 27.70 27.41 +.25 -2.1 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 13 25.08 85 25.27 25.00 +.23 -1.1 PNC N PNC 3.80f 2.6 13 163.59 119.77 993 144.55 7963 145.17 141.55 +1.00 +.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 14 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 63

PNM Res N PNM 1.06 2.6 20 46.00 33.75 408 40.65 2271 40.95 39.45 +.85 +.5 POSCO N PKX 93.12 67.17 126 70.19 615 71.55 68.14 -1.69 -10.2 PPDAI n N PPDF 13.68 3.82 1001 4.85 4096 4.98 3.95 +.82 -31.8 PPG s N PPG 1.92f 1.8 19 122.07 100.36 773 108.42 5542 108.75 105.44 +.96 -7.2 PPL Cap 73 N PPX 1.48 5.9 25.76 24.40 4 25.19 86 25.31 25.16 -.02 -1.6 PPL Corp N PPL 1.64 5.5 13 39.90 25.30 5068 29.88 25345 29.93 28.76 +1.04 -3.5 PQ GrpH n N PQG 36 18.69 12.88 125 17.87 1032 18.01 17.09 +.20 +8.6 PRA Grp Q PRAA 54 43.75 25.72 174 37.05 1465 38.90 36.55 -.30 +11.6 PRA Hlth Q PRAH 63 108.02 73.23 929 101.68 3091 103.73 100.01 +.26 +11.7 PRGX Glbl Q PRGX 10.30 5.78 89 9.05 212 9.30 8.70 -.05 +27.5 PS BusPk N PSB 4.20f 3.2 27 137.60 107.91 89 131.63 345 132.61 127.29 +2.80 +5.2 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 1 25.07 11 25.09 24.98 +.11 -.7 PSBPk pfV N PSBpV 1.42 5.7 26.08 24.06 5 24.95 19 25.01 24.75 +.02 -1.4 PS BusP pfY N PSBpY 24.78 22.04 8 23.01 78 23.04 22.72 +.09 -6.5 PS BusP pfX N PSBpX 1.31 5.5 25.50 22.32 6 23.65 69 23.70 23.31 +.10 -6.4 PS BsPk pfW N PSBpW 25.77 22.23 4 23.44 35 23.50 23.12 +.17 -7.2 PTC Inc Q PTC 100.79 52.55 677 92.31 3860 95.45 90.91 -1.99 +51.9 PTC Thera Q PTCT 52.95 14.56 733 42.35 3746 45.15 41.58 -1.29 +153.9 PVH Corp N PVH .15 .1 18 169.22 118.66 817 149.19 3321 154.50 147.54 -4.55 +8.7 PacWstBc Q PACW 2.40 4.7 15 55.86 43.08 1318 51.15 4991 52.15 50.26 +.80 +1.5 Paccar Q PCAR 1.12 1.7 11 79.69 59.82 2425 67.16 10695 67.53 63.32 +3.88 -5.5 PcrTrnd750 N PTLC 30.85 25.96 90 30.74 834 30.79 30.22 +.20 +7.4 PcrTrnd450 N PTMC 33.34 27.70 58 33.17 501 33.29 32.53 +.24 +6.6 PcrTrnd100 N PTNQ 35.62 27.23 86 34.93 281 35.33 34.56 -.13 +15.5 PacrCash n N GCOW 34.59 29.33 12 30.98 158 31.09 30.45 +.07 -1.6tPacrTrendp N PTEU 33.39 26.51 13 27.06 137 27.35 26.51 -.28 -11.9 Pacr Wlth n N PWS 27.67 23.99 1 25.94 80 26.30 25.69 -.30 +2.8 Pac Cash n N CALF 32.73 22.60 2 29.76 32 29.84 29.25 +.33 +14.0 PacDvCsh n N ICOW 31.03 26.62 9 27.31 40 27.31 26.71 +.06 -6.9 PacBiosci Q PACB 5.70 2.02 874 4.19 5306 4.59 4.11 -.21 +58.7 PacCityF n Q PCB 20.50 19.50 21 19.85 392 20.12 19.50 -.13 -.7 PacifCstOil N ROYT .15e 6.3 6 2.75 1.36 47 2.35 494 2.39 2.27 -.04 +21.1tPacEthanol Q PEIX 6.06 2.00 297 2.05 3519 2.40 1.98 -.30 -54.9 PacGE pfA A PCGpA 1.50 6.1 33.05 21.19 43 24.65 71 25.06 24.20 -.10 -12.6 PacGE pfB A PCGpB 1.37 6.1 33.00 22.05 3 22.70 9 23.38 22.60 -.60 -12.2 PacGE pfC A PCGpC 1.25 5.9 29.01 20.60 0 21.15 3 21.20 21.10 -.10 -14.0tPacGE pfD A PCGpD 1.25 6.3 26.74 19.88 3 20.00 26 20.50 19.88 -.35 -17.2tPacGE pfE A PCGpE 1.25 6.1 29.48 19.75 20.47 12 20.78 19.75 -.03 -16.9 PacGE pfG A PCGpG 1.20 6.0 32.05 19.11 1 19.85 5 20.21 19.79 -.15 -19.2 PacGE pfH A PCGpH 1.12 5.9 29.54 18.65 1 18.94 5 19.10 18.94 -.13 -17.9 PacGE pfI A PCGpI 1.09 5.8 26.84 18.88 4 18.90 5 19.00 18.90 -.08 -16.2 PacMerc Q PMBC 22 10.10 7.60 10 9.85 118 9.95 9.70 -.15 +12.6 PacPreBc Q PPBI .15p 22 46.05 32.05 200 38.55 1571 38.90 37.15 +1.05 -3.6sPaciraPhm Q PCRX 48.40 26.95 905 46.35 3194 48.40 45.35 +.40 +1.5 PackAmer N PKG 3.16f 2.8 18 131.13 106.49 646 111.61 3337 112.04 107.39 +1.05 -7.4 Pagsegur n N PAGS 39.97 24.57 2681 26.76 10902 28.53 25.67 -1.63 -15.6tPainThr rs Q PTIE 12.80 .98 2962 .92 33094 2.34 .88 -.21 -77.1 PalatinTch A PTN 1.59 .39 631 .96 3625 .98 .91 +.04 +11.8 PaloAltNet N PANW 219.38 126.82 953 213.09 7719 215.24 204.10 +.47 +47.0tPampaEng N PAM 72.98 31.07 456 31.52 3512 35.40 30.68 -3.71 -53.2 PanASlv Q PAAS .14 .9 20 19.56 13.99 2035 15.82 9431 16.93 15.32 -1.15 +1.7 Pandora N P 8.78 4.09 5971 8.02 34738 8.26 7.75 +.08 +66.4 PangaeaL Q PANL 2 8.40 2.13 6 3.15 83 3.40 3.15 -.23 -14.4 PanhO&G N PHX .16 .9 25.30 17.65 24 18.45 97 19.46 18.00 -.90 -10.2 PapaJohns Q PZZA .90 2.0 18 80.80 38.05 2025 43.93 10128 44.84 40.36 +3.67 -21.7 PapaMurph Q FRSH 13 6.50 4.01 13 5.37 57 5.45 5.20 +.12 -.2sParTech N PAR 56 23.67 7.31 509 23.12 1105 25.20 21.25 +1.85 +147.3tParaGold n A PZG 3 1.80 1.12 45 1.09 166 1.15 1.08 -.04 -16.2 ParamtGp N PGRE .40 2.5 16.61 13.70 1148 15.97 7182 16.05 15.43 +.46 +.8 ParatekPh Q PRTK 29.00 9.38 356 10.20 2802 10.30 9.40 +.20 -43.0 Paretem rs A TEUM 3.59 .54 760 2.56 5677 2.64 2.37 -.10 +23.7 ParkCity Q PCYG 40 13.40 6.75 30 8.00 134 8.30 7.95 -.25 -16.2 ParkEl N PKE .40 1.9 17 24.16 15.07 30 21.31 423 22.05 21.07 -.69 +25.0 ParkHot n N PK 2.20f 6.7 33.14 23.91 1907 32.91 11329 32.92 31.40 +1.38 +14.5 ParkNatl A PRK 3.84 3.5 16 119.00 92.42 19 110.00 139 112.88 109.43 -.30 +5.8 ParkOh Q PKOH .50 1.3 17 47.90 34.95 41 39.65 140 40.78 38.70 -.30 -13.7 ParkeBcp Q PKBK .56f 2.5 16 24.80 16.50 26 22.40 90 23.75 21.65 -1.30 +19.9tParkDrl rs N PKD 21.60 3.11 36 3.18 450 3.74 3.08 -.52 ParkerHan N PH 3.04 1.8 21 212.80 152.47 792 169.57 5350 169.67 163.70 +1.57 -15.0 ParsleyEn N PE 47 33.43 21.12 5463 28.37 25362 30.30 27.69 -1.91 -3.6 PrtnrCm Q PTNR 17 6.60 3.23 1 3.95 23 4.06 3.77 +.06 -35.8 PartRe pfF N PREpF 1.47 5.8 26.18 24.68 1 25.37 9 25.37 25.29 +.07 -.9 PartRe pfG N PREpG 1.63 6.1 27.44 25.81 1 26.49 8 26.49 26.31 +.07 -1.3 PartRe pfH N PREpH 1.81 6.5 29.54 26.81 8 27.86 42 27.86 27.63 +.09 -2.8 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 2 25.47 14 25.47 25.29 +.20 -3.0 PartyCity n N PRTY 14 16.95 9.50 752 15.15 6960 15.40 14.50 +.05 +8.6 PathfdBcp Q PBHC .24 1.6 22 16.64 14.60 15.40 2 15.56 15.15 +.27 PatrkInd s Q PATK 20 72.35 45.30 185 61.35 931 64.75 61.00 -.75 -11.7 PatrNBc rs Q PNBK .04 .2 29 21.15 16.30 0 19.80 0 19.80 19.80 -.19 +10.9 PatriotTr n Q PATI 14 23.80 16.72 0 21.21 24 21.95 20.16 -.74 +22.0 PatternEn Q PEGI 1.69 8.4 15 26.56 16.58 1329 20.08 7733 20.09 18.73 +1.31 -6.6 Patterson Q PDCO 1.04 4.4 10 40.90 20.57 1545 23.53 7396 23.76 22.14 +1.08 -34.9 PattUTI Q PTEN .16 .9 25.03 14.60 2381 16.99 14704 17.34 15.72 +.07 -26.2 Pavmed n Q PAVM 9.31 .87 914 1.44 2252 1.53 1.36 -37.0 Paychex Q PAYX 2.24 3.1 28 73.10 54.43 2925 72.32 10788 72.42 69.81 +1.30 +6.2sPaycomSft N PAYC 138.69 69.60 755 139.87 3365 140.37 132.60 +4.11 +74.1sPaylocity Q PCTY 68.50 41.15 504 68.92 1681 69.18 62.88 +1.27 +46.1 PayData rs Q PYDS 4.10 1.30 9 1.75 282 1.98 1.57 -.20 -30.8 PayPal n Q PYPL 54 92.35 58.27 6187 85.45 34412 88.50 84.22 -1.56 +16.1 pdvWirelss Q PDVW 39.75 22.50 32 33.40 248 33.45 30.60 +1.10 +4.0 PeabodyE n N BTU .60 1.4 47.84 26.73 1120 41.70 5587 43.47 40.47 -1.67 +5.9 PeakRsts Q SKIS .28 5.7 5.78 4.10 3 4.95 22 5.10 4.95 -.15 -8.3 PeapkGl Q PGC .20 .6 19 38.00 29.24 122 32.98 359 33.36 31.95 +.13 -5.8 Pearson N PSO .80e 6.9 12.73 7.62 225 11.63 1126 11.79 11.52 +.03 +18.4 Pebblebrk N PEB 1.52 3.9 22 41.65 31.29 560 38.94 2374 39.02 37.22 +1.42 +4.8 Pebble pfC N PEBpC 1.63 6.4 26.05 23.93 2 25.28 4 25.36 25.03 +.25 Pebbleb pfD N PEBpD 2.09 8.1 26.43 24.11 8 25.65 12 25.65 25.00 +.65 -.4 Pedevco rs A PED 4.44 .26 152 1.72 791 2.24 1.63 -.40 +437.5 Pegasyst Q PEGA .12 .2 67.95 45.40 308 59.70 2695 60.93 58.40 -.20 +26.6 Pembina g N PBA 1.56 26 36.99 29.28 345 35.37 1957 35.89 34.84 +.25 -2.2 PnnNtGm Q PENN 34 36.90 20.05 1546 33.05 5351 33.51 30.22 +1.58 +5.5 PennVa n Q PVAC 96.13 32.49 92 78.31 752 82.27 74.93 -1.13 +100.2 PennantPk Q PNNT .72 9.3 9 7.80 6.29 261 7.72 1319 7.75 7.60 +.04 +11.7 PenPkFR Q PFLT 1.14 8.4 11 14.65 12.00 100 13.63 484 13.79 13.56 -.01 -.7tPenney N JCP 30 4.75 1.75 46436 1.79 189853 2.65 1.60 -.63 -43.4 PennsWd Q PWOD 1.88 4.1 17 50.00 39.59 11 45.49 39 46.49 45.11 -.34 -2.3 PennaRE N PEI .84 7.9 14 12.52 8.86 819 10.68 3946 10.71 9.96 +.56 -10.2 PenRE pfB N PEIpB 1.84 7.5 25.63 20.21 4 24.58 23 24.69 24.29 +.08 -2.4 PenRE pfC N PEIpC 1.80 7.6 26.63 19.44 3 23.82 32 23.88 23.43 +.40 -8.0 PenRE pfD N PEIpD 1.72 7.5 25.83 19.01 12 22.97 47 22.99 22.55 +.27 -8.5 PennyMFn N PFSI .47p 8 25.20 16.40 99 21.50 485 21.65 20.65 +.20 -3.8 PennyMac N PMT 1.88 9.5 21 19.93 14.87 305 19.79 1373 19.86 19.46 +.28 +23.1 Penny pfA N PMTpA 2.03 8.0 25.80 23.11 11 25.27 59 25.29 25.20 +.03 +.2 PennyM pfB N PMTpB 25.45 23.68 5 25.15 82 25.23 25.00 -.03 -.1 PensarAc n Q WRLS 10.17 7.75 0 9.95 308 9.95 9.85 +.05 +2.9 Penske N PAG 1.40f 2.7 12 54.83 38.33 231 51.89 1208 52.23 49.80 +1.33 +8.4tPentair N PNR .70 1.6 13 74.84 41.00 1410 42.80 9195 43.42 41.00 -.48 -39.4 Penumbra n N PEN 167.35 81.50 337 125.70 1614 129.00 118.60 +1.35 +33.6 PeopUtdF Q PBCT .70 3.7 16 20.26 15.97 8316 18.72 18210 19.00 18.24 +.32 +.1 PeopUtd pf Q PBCTP 1.41 5.4 28.99 25.00 14 25.94 46 26.02 25.75 +.17 -8.4 PeBcOH Q PEBO 1.12 3.1 17 39.58 29.55 80 36.02 188 36.41 35.54 +.23 +10.4 PeopBNC Q PEBK .52 1.7 16 34.54 26.00 8 30.10 25 31.57 30.10 -.57 -1.9 PeopFSvc Q PFIS 1.32f 2.9 16 52.00 39.00 3 45.02 14 46.00 40.85 -.48 -3.3 PeopUtah n Q PUB .40f 1.1 32 38.70 26.55 45 35.75 167 35.80 35.00 +.50 +18.0 PepsiCo Q PEP 3.71 3.2 36 122.51 95.94 3392 114.96 24894 115.09 112.01 +2.09 -4.1 Percptr Q PRCP .15 1.5 29 12.25 6.80 2 9.71 21 10.23 9.57 -.25 +.1 Perficient Q PRFT 44 27.90 17.17 195 27.16 640 27.34 26.59 +.01 +42.4 PerfFood n N PFGC 21 39.45 25.40 733 33.65 7990 38.15 31.05 -2.90 +1.7 Performnt Q PFMT 3.52 1.52 6 1.91 29 2.15 1.89 -.20 +15.8 PerionNwk Q PERI 1.35 .71 184 1.05 708 1.09 .98 +1.9 PerkElm N PKI .28 .3 33 87.72 63.11 437 85.36 2502 86.38 83.90 +.44 +16.7 PermRck n N PRT 16.69 15.00 14 15.68 136 15.82 15.40 +.21 +1.2 PermaFix Q PESI 5.15 3.26 5 4.85 24 5.00 4.70 +.05 +32.9 PermaPip Q PPIH 10.43 7.90 2 9.25 26 9.35 9.12 +.05 +2.8 Prmian N PBT .64e 7.2 25 10.30 7.80 235 8.87 482 9.20 8.51 -.33 PernixT rs Q PTX 3.35 1.20 63 1.44 460 1.74 1.43 -.23 -40.0tPerrigo N PRGO .76 1.0 95.93 67.53 2249 72.96 10604 73.39 67.53 +3.06 -16.3 PerryEllis Q PERY 8 29.59 16.35 51 27.61 673 29.19 27.41 -1.51 +10.3tPershGld rs Q PGLC 3.31 1.07 50 1.10 233 1.25 1.07 -.15 -54.2 Perspecta n N PRSP 25.45 19.84 1136 23.30 9595 23.97 21.59 +1.34 -5.1sPetIQ n Q PETQ 37.45 17.03 1466 34.51 13745 37.45 26.43 +7.39 +58.0 PetMed Q PETS 1.08f 2.9 21 57.80 31.81 356 37.69 1880 38.28 36.41 +.03 -17.2 PetChina N PTR .70e 1.0 85.02 60.94 40 73.31 361 74.97 71.58 -1.59 +4.8 PetrbrsA N PBR/A 14.98 7.55 3836 9.38 30266 10.42 9.32 -.66 -4.6 Petrobras N PBR 17.20 8.44 22811 10.71 94605 11.75 10.63 -.80 +4.1 Pfenex A PFNX 8.42 2.07 90 4.75 624 5.00 4.40 -.15 +78.6sPfizer N PFE 1.36 3.2 17 41.64 32.32 24567 42.09 110409 42.19 40.54 +1.16 +16.2 Pfizer wd N PFE/WD 28.25 PFSweb Q PFSW 11.86 5.90 50 8.70 177 9.89 8.65 -1.20 +17.1 PhlpsSelEn N DSE 1.26 20.7 7.18 4.89 79 6.10 598 6.25 5.91 -.10 +4.3 PhibroAH Q PAHC .40 .8 35 51.05 32.05 101 49.35 471 50.95 48.90 +.30 +47.3 PhilipMor N PM 4.56f 5.4 21 119.43 76.21 4114 85.05 22343 85.27 81.26 +2.49 -19.5 PhilipsNV N PHG .88e 2.1 44.71 35.47 635 42.86 4384 43.09 41.64 -.05 +13.4 Phillips66 N PSX 3.20f 2.8 26 123.97 80.73 1773 115.44 13582 123.45 114.59 -7.15 +14.1 Phill66LP N PSXP 3.01f 5.6 20 56.48 44.40 214 53.70 1229 53.86 51.94 -.02 +2.6 PhxNMda N FENG 8.14 2.73 99 4.35 900 4.40 3.83 -.08 -33.0 PhotrIn Q PLAB 1 10.60 7.20 741 8.75 1979 8.93 8.35 +.05 +2.6 PhysRltTr N DOC .92 5.3 46 19.07 14.13 2010 17.43 6974 17.44 16.46 +.93 -1.9tPiedmLithn Q PLLL 17.98 11.76 1 12.90 14 13.10 11.76 +.33 +1.2 PiedmOfc N PDM .84 4.1 9 20.57 16.69 500 20.28 2917 20.28 19.58 +.53 +3.4tPier 1 N PIR .28 14.7 5.92 1.74 2137 1.90 9882 1.99 1.74 -.09 -54.1 PierisPhm Q PIRS 9.75 4.43 447 5.09 2136 5.85 5.03 -.59 -32.6 PilgrimsP Q PPC 8 38.39 16.30 1069 18.49 4375 18.60 17.43 +.79 -40.5 PimUS Eq n N MFUS 29.49 25.01 11 29.28 14 29.29 28.76 +.27 +6.0tPim IntEq n N MFDX 28.41 24.89 12 25.30 32 25.41 24.89 -.09 -5.4tPimEmMkt N MFEM 28.32 23.08 12 23.66 90 23.92 23.08 -.36 -9.6 PimcoCA N PCQ .92 5.4 17.89 14.43 15 16.93 197 17.24 16.86 -.08 -2.0 PimcoCA2 N PCK .65 7.7 10.31 8.01 82 8.40 333 8.41 8.27 +.06 -17.3 PimcCA3 N PZC .72 6.6 11.12 9.55 36 10.84 194 10.95 10.59 +.22 +3.8 PimcoCp&I N PCN 1.35 7.4 18.60 16.03 68 18.35 431 18.56 18.26 -.01 +6.7 PimCpOp N PTY 1.56a 8.7 18.93 15.86 173 17.99 1116 18.02 17.81 +.04 +9.3 PimDyCrd N PCI 1.97 8.2 24.32 21.61 294 24.03 1885 24.06 23.74 -.02 +7.1 PimDyInco N PDI 2.65a 8.2 33.13 28.84 186 32.45 1346 32.95 32.01 -.37 +8.0 PimcIncStr N PFL 1.08 8.9 12.54 11.15 51 12.10 279 12.16 12.02 -.03 +3.6 PimIncStr2 N PFN .96 8.9 10.89 10.00 151 10.77 986 10.82 10.70 +.02 +3.3 PimStPls N PGP 2.20 14.1 17.63 12.37 46 15.58 186 16.12 15.50 -.40 +1.3 PimcoHiI N PHK 1.24 14.1 8.98 7.19 385 8.82 2235 8.84 8.66 +.07 +18.2 PimIncOpp N PKO 2.28a 8.4 27.98 24.50 31 27.27 194 27.40 27.13 -.07 +5.2 PimcoMuni N PMF .98 7.3 14.23 12.29 39 13.32 247 13.40 13.25 +.03 +2.5 PimcoMu2 N PML .78 5.9 13.56 11.80 51 13.26 426 13.29 13.17 +.10 +.6 PimcMu3 N PMX .75 6.6 12.28 10.76 27 11.54 211 11.61 11.50 -.01 -.3 PimcoNY N PNF .68 5.5 13.35 11.26 4 12.39 78 12.66 12.35 -.29 -3.1 PimcoNY2 N PNI .80 7.0 12.51 10.40 16 11.28 135 11.33 11.05 +.23 -6.0 PimcNY3 N PYN .63 6.6 10.27 8.50 9 9.56 22 9.63 9.45 +.01 -3.6 PimcoStrIn N RCS .96 9.8 10.31 8.62 113 9.76 954 10.13 9.50 -.37 +6.3tPinduodou n Q PDD 27.54 17.58 2718 19.00 30633 20.10 17.58 -.51 -28.8 PingtanM Q PME .04 1.5 16 4.20 1.99 16 2.63 63 2.71 2.55 -.01 -13.8 PinnclEnt Q PNK 35.18 18.30 198 33.74 1713 33.87 32.46 +.79 +3.1 PinnaclFn Q PNFP .56 .9 19 69.95 58.40 281 65.15 1916 65.20 62.55 +2.25 -1.7 PinnaclFds N PF 1.30 2.0 13 70.51 52.25 1388 66.57 14122 66.71 65.93 +.44 +11.9 PinWst N PNW 2.78 3.4 19 92.42 73.41 1511 82.27 5732 82.83 80.78 +.97 -3.4 PionDvrsHi A HNW 1.38 9.5 16.86 14.25 33 14.56 227 14.66 14.47 +.11 -7.6 PionEnSvc N PES 6.35 1.60 418 3.10 3120 3.40 2.80 -.25 +1.6 PionFltRt N PHD .72 6.5 12.22 10.91 67 11.02 478 11.05 10.93 +.15 -3.9 PionHiIn N PHT 1.14 12.4 10.12 9.17 139 9.18 448 9.33 9.17 -.01 -5.5 PioMuAdv N MAV .84 7.6 11.88 10.50 42 11.00 269 11.16 10.92 +.09 -3.3 PioMunHi N MHI .84 7.3 12.35 11.10 45 11.54 356 11.64 11.49 +.07 -2.6 PioNtrl N PXD .32f .2 213.40 125.46 1706 173.20 9742 187.18 171.54 -12.94 +.2 PioneerPw Q PPSI 24 7.95 4.40 0 4.80 2 4.95 4.70 +.05 -36.9 PiperJaf N PJC 1.50f 1.9 13 99.80 52.75 68 77.75 267 78.35 75.85 +.85 -9.9 PitnyBw N PBI .75 9.3 5 14.80 7.85 2513 8.08 8639 8.23 7.99 -.07 -27.7 PitnyBw 43 N PBIpB 1.67 6.7 26.22 21.46 27 25.04 152 25.07 24.80 +.07 +2.7 PivotSft n N PVTL 31.24 15.11 1368 24.89 3460 25.15 23.00 +1.44 +58.2 Pixelwrks Q PXLW 7.05 3.15 295 4.07 1483 4.30 3.75 -.16 -35.7 PlainsAAP N PAA 1.95 7.2 35 27.70 18.38 1504 27.08 12435 27.31 26.18 -.19 +31.2 PlainsGP rs N PAGP 1.70 43 27.00 18.98 670 26.42 5653 26.78 25.52 -.22 +20.4 PlanetFit n N PLNT 2 53.41 23.49 873 50.78 7172 52.73 48.95 -1.16 +46.6 Plantron N PLT .60 .9 22 82.28 41.28 252 66.75 1309 67.68 65.08 +.03 +32.5 PlatfmSpc N PAH 17 13.11 9.09 2205 12.39 20063 12.52 11.93 +.14 +24.9 PlatEag n Q EAGL 11.82 9.60 9.85 28 9.85 9.81 +.05 +1.0 PlatEag un Q EAGLU 11.00 8.00 10.36 98 10.38 10.14 +.26 +3.5 PlatGpM rs A PLG 1 .72 .08 394 .10 4007 .11 .09 -.01 -67.1 sPlayAGS n N AGS 31.46 16.66 745 30.88 2580 32.17 29.38 +.75 +66.9 PlayaHot n Q PLYA 11.80 9.41 47 10.47 479 10.72 10.23 +.13 -3.0 Plexus Q PLXS 66.78 49.20 133 61.10 520 62.08 60.29 +.28 +.6 PlugPowr h Q PLUG 3.21 1.53 1568 1.97 11209 2.00 1.85 +.06 -16.5 PlumasBc Q PLBC .36f 1.3 14 29.45 19.40 3 27.10 15 28.00 27.00 -.58 +16.8sPlurlsght n Q PS 31.52 19.25 545 30.51 3184 31.96 28.03 +2.31 +52.5 PluristemT Q PSTI 2.12 1.10 176 1.26 955 1.27 1.23 +.01 -8.7 PlymInd n A PLYM 1.50 9.7 19.00 14.37 14 15.49 88 15.81 15.32 -.05 -16.2 PlymInd pfA A PLYMpA 1.88 7.5 26.07 23.68 0 24.94 5 24.95 24.80 -.03 -.8 PoageBksh Q PBSK .24 .9 31 27.25 18.10 5 26.55 67 26.75 26.09 +.45 +26.4tPointrTel h Q PNTR 16 19.65 10.25 45 12.17 164 12.20 10.25 +.79 -34.5 PointsInt g Q PCOM 49 18.48 8.16 87 16.23 521 16.61 15.83 +.07 +57.7 PolarPwr n Q POLA 6.85 4.01 12 6.23 196 6.65 6.23 -.19 +24.4 Polaris N PII 2.40 2.2 29 137.66 87.53 317 108.25 1935 108.72 105.30 +.83 -12.7 Polarity rs Q COOL 41.22 15.21 460 25.56 2404 27.33 23.15 +1.78 +10.1 PolyMet g A PLM 1.36 .58 82 .88 597 .88 .82 +.03 +2.3 PolyOne N POL .70 1.6 19 47.48 35.61 239 43.11 1292 44.41 42.46 -1.14 -.9 Pool Corp Q POOL 1.80f 1.1 30 163.36 97.25 118 159.58 652 161.80 157.57 -1.18 +23.1 PopeRes Q POPE 2.80 3.9 26 73.50 66.60 1 71.50 5 71.50 70.05 +.24 +2.5 Popular Q BPOP 1.00 1.9 31 51.87 32.04 383 51.34 2252 51.64 49.83 +1.23 +44.7 Popular pf Q BPOPN 1.68 6.7 25.52 22.61 5 25.09 32 25.33 25.00 +.07 +3.3sPopCpII pf Q BPOPM 1.53 6.3 24.50 17.66 3 24.11 16 24.50 24.11 +.04 +6.7 PortGE N POR 1.45 3.1 23 50.11 39.02 1433 47.37 4766 47.51 45.48 +1.67 +3.9tPortolaPh Q PTLA 64.56 24.63 1271 25.59 12810 29.32 24.63 -3.56 -47.4sPostHldg N POST 25 98.47 70.66 465 98.34 3039 99.11 92.59 +5.12 +24.1 Potbelly Q PBPB 13.75 10.98 278 13.65 963 13.75 12.80 +.78 +11.0 PotltchDel Q PCH 1.60 3.4 26 56.35 43.85 502 47.70 2095 47.90 44.88 +2.10 -4.4 PowellInds Q POWL 1.04 2.6 41.42 22.80 33 39.88 181 40.61 39.15 -.41 +39.2 PwrInteg Q POWI .64 .9 36 86.60 60.55 136 72.10 698 73.18 70.90 -.40 -2.0 PowrREIT A PW 8.13 5.50 0 6.12 1 6.14 6.12 -.01 -.6 PwREIT pfA A PWpA 26.55 25.02 26.40 0 26.40 26.36 +.48 +3.1 PSCrudeDS N DTO 148.00 51.80 1 61.26 27 63.10 57.39 +2.44 -31.0tPSBMetDL N BDD 11.60 6.52 1 6.82 3 7.00 6.52 -.81 -35.2 PSCrudeLg N OLO 6.48 3.99 0 6.02 5 6.16 5.94 -.26 +18.2 PSCrudeSh N SZO 91.17 44.71 63.96 0 63.96 63.96 +4.01 -16.6 PSShTHYB N PGHY 1.08 4.6 24.38 23.19 23.56 -1.2 PS IntlBd N PICB .57 2.2 28.77 26.05 26.22 -5.0 PShNatMu N PZA .87 3.5 25.90 24.84 25.15 -2.6 PranBio rs Q PRAN 3.79 1.75 1 2.04 39 2.11 1.97 -.13 -34.6 Praxair N PX 3.30 2.1 35 168.54 128.53 1663 156.04 7534 156.25 152.52 +1.25 +.9 Precipio n Q PRPO 5.76 .32 757 .42 2544 .47 .39 -.00 -64.8 PrecDrill N PDS .28 4.14 2.26 1558 3.71 8681 3.82 3.46 +22.8 PrecTh rs Q AIPT 2.50 .81 50 1.18 534 1.31 1.17 -.05 +16.8 PfdAptCm N APTS 1.02 5.7 22.71 13.60 208 17.86 1012 17.88 16.75 +.86 -11.8 PfdBkLA Q PFBC 1.00f 1.6 69.48 49.84 46 62.30 369 62.65 60.73 +.45 +6.0 PrefrmdLn Q PLPC .80 1.0 38 96.83 47.56 14 81.45 43 83.36 79.50 +1.19 +14.6 PremFin s Q PFBI .60 3.1 12 26.05 16.78 13 19.60 42 19.70 18.66 +.66 -2.4 Premier Q PINC 38.99 27.16 347 38.37 1751 38.70 35.21 +.12 +31.4 Presbia n Q LENS 7.14 1.79 21 1.90 38 2.14 1.90 -.23 -49.7 Presidio n Q PSDO 19.74 11.97 43 14.99 411 15.40 14.58 +.05 -21.8 Prestige rs N PBH 3 261.90 27.84 337 38.65 1939 38.86 36.59 +1.22 -13.0 Pretium g N PVG 12.44 6.17 2139 8.57 15380 9.45 8.34 -.67 -24.9 PriceTR Q TROW 2.80 2.4 20 127.43 81.61 1027 115.61 4958 118.03 114.28 -1.53 +10.2 PrSmrt Q PSMT .70 .8 35 94.45 77.30 92 85.55 602 85.70 82.20 +3.15 -.6sPrmEgy Q PNRG 75.20 43.50 1 73.10 1 76.00 73.10 +.10 +41.9 Primerica N PRI 1.00 .8 15 120.30 71.60 123 118.30 924 120.15 115.80 +.80 +16.5sPrimoWtr Q PRMW 100 19.87 10.47 232 19.98 1173 20.10 19.25 +.47 +58.9 Primoris Q PRIM .24 .9 19 30.00 23.61 284 25.38 1319 25.67 24.90 -.26 -6.7 PrinEdgAIn N YLD .75e 42.10 39.36 1 40.76 10 40.76 40.56 +.13 -1.3 PrinShHld Q PY .33e 34.81 28.54 0 33.55 0 33.55 33.40 +.07 +2.9 PrinHlIn ef Q BTEC 39.21 27.27 1 35.50 11 35.50 34.84 -.25 +12.9 PrinMill ef Q GENY .06e 38.63 30.12 2 37.41 5 37.88 36.89 -.32 +7.7 Prin US SC Q PSC 35.98 27.61 0 34.66 100 34.67 34.27 -.02 +9.3 PrinActGl N GDVD 29.52 25.74 27.74 1 27.81 27.74 -.03 -.9sPrin Cont n N PVAL 27.19 25.45 1 27.12 1 27.41 27.06 -.08 +6.4 Prn MegC n N USMC 28.10 24.58 5 27.54 24 27.59 27.00 +.35 +4.9 PrinSpec n N PREF 101.70 94.59 0 95.18 2 95.33 95.00 +.09 -5.1 PrinFncl Q PFG 2.12f 3.8 12 75.59 52.31 1412 55.72 6671 55.87 53.44 +1.74 -21.0 PrincREstI N PGZ 1.32m 7.2 19.52 16.21 28 18.33 80 18.34 18.05 +.36 +6.6 PriorityTc Q PRTH 12.99 8.34 2 10.99 31 10.99 10.50 +.02 +7.9 ProAssur N PRA 1.24a 2.6 27 63.45 34.95 597 47.60 2779 47.90 44.70 +2.55 -16.7 ProDex Q PDEX 18 8.00 6.05 3 6.60 67 6.73 6.55 -.10 -2.9 ProLogis N PLD 1.92 2.8 28 67.53 58.28 6281 67.43 18954 67.49 63.91 +2.86 +4.5 ProPetr n N PUMP 22.88 10.84 870 16.64 5732 17.40 15.46 -.69 -17.5 ProPhaseL Q PRPH 1.00e 5.29 1.62 2 2.94 34 3.10 2.91 -.12 +70.0 ProQRTher Q PRQR 7.75 2.75 96 7.65 571 7.73 7.30 +.30 +137.2 PrShtDow rs N DOG 68.78 55.56 58.56 PrUltDow s N DDM 50.80 33.53 416 46.64 2860 46.88 44.13 +1.25 ProUltMC s N MVV 45.66 32.29 29 45.17 143 45.17 43.33 +.70 PrUltQQQ s N QLD 98.03 59.61 1141 94.46 5956 96.77 92.66 -.76 +28.8 ProUltSP s N SSO .40e .3 125.72 89.11 1252 122.10 7097 122.60 118.03 +1.49 +11.6 PrUShCnG N SZK 17.35 12.80 14.87 1 14.99 14.78 +.20 +9.3 ProShtHY N SJB 23.91 22.70 209 22.75 351 22.83 22.73 -.04 -1.6 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 27 76.00 170 76.40 74.84 +.39 -9.1 Pro7-10yrT N UST .42e .8 60.83 51.89 6 54.13 42 54.33 53.85 +.11 -5.7 PrUltBio s Q BIB 69.62 48.12 60 63.66 274 65.33 62.40 -.56 +13.5 ProSShOG N DDG 27.58 20.60 22.23 2 22.48 21.58 +.71 -3.3 ProSShFn rs N SEF 26.42 21.80 22.76 ProLCCre s N CSM .67e .9 71.46 59.79 14 70.68 102 70.83 69.49 +.48 +5.9 ProUltTl s N LTL 52.19 35.57 58 42.30 62 42.44 39.86 +2.27 -2.1 ProHdgRep N HDG 46.26 44.03 12 45.22 40 45.51 45.04 -.24 -.2tProUltEM N EET 114.48 69.56 4 72.99 16 75.17 69.56 -3.71 -22.3 ProRafiLS N RALS .62e 1.7 38.19 35.58 1 36.41 3 36.44 36.27 +.08 -3.2 ProUSL7-10T N PST 23.82 20.50 9 22.75 122 22.87 22.67 -.05 +5.6 ProShtEafe N EFZ 27.34 23.78 5 26.42 71 26.97 26.28 +.15 +3.7sProShtEM N EUM 20.03 16.23 902 19.53 5430 20.03 19.25 +.41 +8.8tProUltEaf s N EFO 50.26 38.07 0 39.48 14 39.98 38.07 -2.32 tProUEurop N UPV 66.95 50.15 0 51.51 2 52.23 50.15 -3.77 -12.1 ProShtBM N SBM 20.11 16.90 18.10 0 18.10 18.10 +.75 +2.3sProUltRE s N URE 68.58 50.79 6 69.58 29 69.61 65.62 +3.65 +5.5 ProUltFin s N UYG 47.86 33.38 34 44.64 166 44.74 43.01 +1.00 tProShtRE N REK 17.94 15.28 6 15.13 76 15.59 15.13 -.49 -4.4 ProShtChi50 N YXI 21.87 16.42 2 20.43 25 21.12 20.07 +.59 +6.2 ProUltSem s N USD 54.11 27.93 49 42.05 141 45.48 41.10 -2.51 ProUltUt s N UPW 54.09 37.86 2 50.68 10 50.69 47.84 +2.95 +7.7 PrUltTech s N ROM 118.26 68.50 46 113.75 654 116.51 111.10 -.61 +29.6 ProUltJpn s N EZJ 50.46 35.37 38.08 7 38.75 37.60 -2.22 ProUltO&G N DIG .46e 1.2 47.42 28.35 15 39.36 263 42.46 38.34 -3.03 -.6 ProUltInd s N UXI 83.64 56.44 2 75.49 34 75.63 71.73 +2.03 +3.4 PrUltHCr s N RXL .63e .6 107.49 77.00 19 106.45 118 106.96 102.70 +2.99 +20.6 ProUCnsSv s N UCC 100.98 64.24 1 100.69 3 100.69 99.00 +.88 +23.6 PrUCnsGd s N UGE 52.04 37.81 2 44.30 4 44.30 42.70 +1.09 -9.6 ProUBasM N UYM .15e .2 82.75 56.75 2 68.50 22 69.74 64.99 -.93 -7.5 PrUlPR2K s N URTY 109.05 56.50 154 104.95 714 105.50 99.20 +1.22 +27.5 PUltM400 s N UMDD .03e 134.39 80.45 1 130.34 10 130.34 122.75 +2.29 +11.6sProUltSC s N SAA 127.03 75.95 3 128.02 6 128.28 124.37 +2.18 +27.1 ProUPD30 s N UDOW 116.82 62.61 896 99.95 4038 100.67 91.93 +4.09 +6.0 PrUltPQ s Q TQQQ 68.81 34.13 8766 64.90 50504 67.37 63.08 -.83 +40.4 ProUlR2K s N UWM 86.27 54.70 71 84.32 502 84.57 81.19 +.74 +19.4 ProSht20Tr N TBF 23.81 21.58 259 22.75 1588 22.91 22.66 -.03 +4.0 PUltSP500 s N UPRO 57.48 34.35 3510 53.76 17367 54.08 51.09 +.95 tProUChin50 N XPP 113.86 61.10 5 65.66 61 69.20 61.10 -3.74 -21.7sPrUSSilv s N ZSL 42.98 27.80 19 40.61 123 42.98 38.37 +2.50 +29.3 PUVixST rs N UVXY 41.56 7.95 27739 8.62 202137 10.68 8.56 -.24 -15.6 ProVixST rs N VIXY 46.84 21.24 2275 24.30 14244 28.08 24.13 -.37 +5.0 PS ShCrd rs N OILD 99.92 31.56 35.52 PS Crde n N OILU 64.70 18.52 141 45.84 1127 51.26 43.40 -3.94 +23.1 PrUCrude rs N UCO 34.79 14.48 2005 28.17 10079 30.31 27.16 -1.54 +20.2 PrUltYen rs N YCL 65.77 55.52 8 57.81 10 57.85 57.30 +.45 +.6 PVixMTFut N VIXM 28.17 19.88 25 21.04 97 22.22 20.90 -.10 -.5tPrUltSilv N AGQ 39.51 23.39 119 24.90 1199 26.41 23.39 -1.74 -26.4 PrUltShN s N KOLD 52.12 30.06 24 36.96 96 38.14 36.36 -.12 -6.8sProUShGld N GLL 86.21 63.08 7 84.56 58 86.21 82.31 +3.64 +22.4sPrSUShAus N CROC 52.89 42.20 1 52.00 9 52.89 51.90 +.39 +13.7 PrUltShYen N YCS 76.95 64.93 16 73.77 63 74.57 73.38 +.02 -1.6tProSUltGold N UGL 44.38 31.92 21 32.52 186 33.54 31.92 -1.52 -20.0 ProShtVx s N SVXY 139.47 9.53 11000 14.11 80132 14.21 13.06 +.06 -89.0 PrUShCrd s N SCO 42.33 14.69 1632 17.56 8557 18.18 16.35 +.86 -28.5sProShtEuro N EUFX 43.05 38.37 0 42.57 5 43.05 42.57 -.12 +6.4tProUltEuro N ULE 18.97 15.00 13 15.35 72 15.36 15.00 +.09 -12.1sProUShEuro N EUO 24.45 19.46 184 23.86 1155 24.45 23.85 -.15 +12.5 ProctGam N PG 2.87 3.4 22 94.67 70.73 8335 83.69 41888 84.20 80.81 +2.26 -8.9 ProDvrs h rs Q IPDN 6.74 2.45 0 2.97 30 2.99 2.62 +.05 -27.4 ProfirEng Q PFIE 1 5.30 1.40 286 2.70 2702 2.97 2.37 -.23 +40.6 PrognicsPh Q PGNX 9.42 5.01 1373 7.81 7453 8.41 7.55 -.32 +31.3 ProgrsSoft Q PRGS .56 1.4 33 53.60 32.21 133 38.66 939 39.45 38.11 +.02 -9.2sProgsvCp N PGR .69e 1.0 27 65.32 43.59 5676 66.28 21745 66.42 61.80 +3.84 +17.7 Proofpoint Q PFPT 130.27 82.61 869 114.88 3723 118.40 113.28 -2.28 +29.4 ProsHldg N PRO 41.10 21.36 575 34.96 4580 40.50 33.15 -5.03 +32.2 ProShtQQQ N PSQ 39.66 29.80 1669 30.32 7766 30.60 29.96 +.11 -14.8 ProShSP rs N SH 33.54 27.87 4452 28.00 18240 28.47 27.94 -.18 -7.2 PrUShSP rs N SDS 50.76 34.46 3913 34.73 21652 35.94 34.61 -.47 -15.4 PUShtMdC N MZZ 24.14 16.08 1 16.23 15 16.77 16.23 -.24 -13.4 PrShRs2K rs N SRTY 49.09 21.71 493 22.20 3692 23.49 22.14 -.37 -31.4 PShtQQQ rs Q SQQQ 30.24 11.82 13362 12.41 79997 12.75 11.98 +.14 -42.3tPrUShD3 rs N SDOW 29.93 15.67 3432 15.75 17074 17.15 15.64 -.70 -19.2 PUltShtF rs N FINZ 13.97 6.47 16 7.04 65 7.45 7.03 -.26 -13.1sPrSUlhGM rs N GDXS 21.32 12.07 22 20.01 70 21.32 17.16 +3.19 +43.1 ProUShL20 N TBT 39.86 32.99 1451 36.17 9244 36.71 35.91 -.17 +7.1 PrShR2K rs N RWM 48.41 37.50 407 37.89 2383 38.59 37.83 -.17 -10.4 PrUShHC rs N RXD 34.50 24.08 24.16 0 24.16 24.16 -.16 -19.7tPrUShCnS rs N SCC 30.80 18.41 18.41 0 18.41 18.41 -.58 -23.9tPrUShRE rs N SRS 37.33 26.83 23 26.36 79 28.03 26.36 -1.54 -9.8 PUShtR2K N TWM 22.96 13.54 1072 13.77 5396 14.30 13.75 -.14 -21.1tPrUShtSC N SDD 21.13 11.55 11.61 3 11.90 11.55 -.14 -25.6tPS DecRt n N EMTY 38.59 30.20 1 30.54 14 31.10 30.20 -.40 -8.8 PUShtIndl N SIJ 21.83 14.55 1 15.07 9 15.94 15.03 -.31 -10.5 PS OnlSt n N CLIX 51.84 37.63 13 47.63 63 49.83 47.25 -2.08 +21.2tPrShtSmC N SBB 39.75 29.70 30.04 4 30.04 29.70 +.25 -12.4 ProS Ris n Q EQRR 51.48 38.13 49.10 14 49.75 48.60 -.60 +5.2 PUPShtMC N SMDD 15.02 8.03 5 8.19 13 8.20 8.12 +.06 -18.3 PrSh K1 n N OILK 27.25 17.91 3 24.45 15 25.20 23.99 -.62 +12.9 PUShtEur N EPV 35.63 26.83 12 32.85 79 34.19 32.20 +.65 +6.0 PUShtJpn N EWV 33.15 22.75 3 28.11 15 28.54 27.69 +.46 +6.3 ProSPDvA N NOBL 1.00e 1.5 67.98 57.27 354 66.23 1523 66.29 64.55 +1.33 +3.4 PrUlNBio rs Q UBIO 46.35 25.80 31 38.78 140 40.17 37.64 -.64 +15.3 PUltShEafe N EFU 26.38 19.90 0 24.70 6 25.05 24.19 +1.70 +8.4tPrUGMin rs N GDXX 50.96 24.46 13 25.77 43 30.74 24.46 -5.83 -38.8 PrUltBra rs N UBR 107.88 44.12 2 50.10 35 53.93 49.10 -1.81 -35.9 PrSht20yTr N TTT 31.13 25.65 48 26.71 394 27.35 26.47 -.22 +.4 ProGblInf N TOLZ 1.63e 3.8 44.51 39.30 10 42.79 44 42.80 42.03 -.11 -.2 PUltShOG N DUG 53.46 28.56 16 33.13 290 33.99 30.90 +2.22 -10.5 PrGPrEq bt A PEX 1.53e 4.2 43.06 34.68 0 36.47 5 36.69 35.97 -.19 +1.8 ProEurDiv N EUDV .15p 44.13 39.91 0 41.74 4 41.95 41.01 +.11 -.1 PHYIntH bt A HYHG 3.16 4.7 69.64 65.87 13 67.49 90 67.49 66.99 +.18 +.4 ProSPxTch N SPXT .23p 55.03 48.02 2 54.27 2 54.27 53.72 +.40 +3.8 ProSPxHC N SPXV .24p 59.81 50.96 1 59.43 2 59.43 59.01 -.38 +9.2sProMerger N MRGR .12e .3 36.53 34.73 36.53 1 36.53 36.37 +.51 +.7sProSPxFin N SPXN .23p 58.41 49.37 1 58.37 1 58.41 58.33 +.25 +7.5 ProSPxEgy N SPXE .22p 59.72 44.29 1 59.70 1 59.70 59.04 +.49 +5.7 PrUltPFn N FINU .29e .3 134.30 65.55 12 99.36 97 99.59 94.07 +1.59 -5.7 PrIGIntH bt A IGHG 2.15 2.9 78.88 72.76 27 74.97 206 75.45 74.47 +.14 -2.7 ProSht7-10y N TBX 29.77 27.55 4 29.07 66 29.16 29.03 -.04 +2.7sPrSPMCDv N REGL .65e 1.1 57.14 49.97 10 57.33 105 57.37 56.07 +.93 +5.1sProSR2KDv N SMDV .47e 59.12 51.18 15 59.36 106 59.36 57.65 +1.36 +7.6tPSSTEm bt A EMSH 4.88e 6.7 79.67 73.32 0 73.32 0 73.32 73.32 -.73 -4.7 ProUltHY N UJB 1.72e 2.6 68.07 62.89 66.67 0 66.67 66.67 -.01 +1.7 PrUShtUtl N SDP 31.15 22.19 1 22.25 3 23.15 22.25 -1.23 -11.8 PrUltShtTc N REW 21.61 11.18 8 11.63 34 11.75 11.30 +.25 -29.3 PrUShtFn N SKF 27.17 18.56 20 18.76 144 19.46 18.68 -.45 -10.2 ProUShBio Q BIS 25.21 16.24 18 17.23 124 17.58 16.85 +.10 -21.9 ProMornAlt N ALTS .38e 1.0 39.08 36.94 37.94 1 37.94 37.94 -.07 -.2 Pro30BEI N RINF .58e 2.0 29.48 26.85 2 28.88 18 29.09 28.85 -.34 +4.1 PS EMkDv N EMDV 64.49 52.24 1 55.11 5 56.10 54.09 -1.40 -6.0 ProCdNASh A WYDE 33.50 32.10 32.49 0 32.49 32.49 +.26 +.3 ProspctCap Q PSEC .72 10.4 8 8.01 5.51 1056 6.93 5495 6.95 6.85 +.03 +2.8 ProsCap 24 N PBB 1.56 6.2 26.50 24.96 38 25.08 122 25.12 25.01 +.04 -3.2 ProspBcsh N PB 1.44 1.9 19 79.20 55.84 273 74.64 2416 74.73 71.41 +1.78 +6.5 ProtagTh n Q PTGX 23.97 5.50 99 8.87 1005 10.61 8.15 -1.54 -57.4 Protalix A PLX .92 .38 365 .48 1689 .50 .45 -.01 -28.1 ProtctInsA Q PTVCA 1.12 4.8 53 24.86 21.31 1 23.35 2 23.65 22.70 +.65 -3.7 PrtctInsB Q PTVCB 1.12 4.9 52 25.70 21.20 46 22.85 83 23.85 22.80 -.55 -4.6 ProteonTh Q PRTO 2.90 1.30 46 2.40 131 2.45 2.21 +.10 +26.3 Proteos n Q PTI 8.61 1.41 88 2.35 704 2.50 2.13 -.04 -59.7 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 18, 2018

PAGE 64

Prothena Q PRTA 70.00 10.43 271 14.51 1844 15.40 14.03 -.47 -61.3 ProtoLabs N PRLB 71 140.20 68.50 59 136.85 385 137.00 131.20 +2.40 +32.9 Provent n Q PRVB 8.00 3.35 20 3.83 120 3.98 3.56 +.33 -20.4 ProvidSv Q PRSC 18 83.90 49.29 46 66.60 260 67.00 63.67 +2.43 +12.2sProvidBc n Q PVBC 30.05 19.75 2 28.65 23 30.05 28.40 +.45 +8.3 ProvFnH Q PROV .56 3.0 19 20.00 17.62 5 18.43 26 18.61 18.10 +.27 +.2 ProvidFS N PFS .84f 3.3 17 29.12 23.26 141 25.43 875 25.53 24.89 +.47 -5.7 ProvMtgC N PMCA PrudntlBcp Q PBIP .20a 1.1 92 19.87 16.04 6 18.38 29 18.49 18.36 +.01 +4.4 Prudentl N PRU 3.60 3.6 10 127.14 92.05 1574 98.80 8554 99.02 95.70 +1.83 -14.1 PrudFn 52 N PJH 1.44 5.7 26.09 24.90 4 25.47 70 25.54 25.40 -.03 +.9 PrudtlF 53 N PRH 1.43 5.6 26.22 24.90 13 25.36 101 25.40 25.30 +.01 +.3 PruUK pf N PUKp 1.69 6.4 27.17 25.66 1 26.38 32 26.38 26.17 +.13 +.7 PruUK pfA N PUKpA 1.63 6.2 26.99 25.47 5 26.33 19 26.40 26.29 -.07 +.9tPrud UK N PUK 1.49e 3.4 55.36 43.12 102 43.77 729 45.69 43.12 -1.95 -13.8 PsychmCp Q PMD .72 3.5 19 22.88 15.99 18 20.32 79 21.85 19.97 -1.11 -1.2 PSEG N PEG 1.80 3.3 19 54.50 45.05 3010 53.81 15051 54.35 51.29 +2.49 +4.5 PubStrg N PSA 6.80 3.0 24 234.90 180.48 1346 223.57 4150 223.83 214.20 +8.84 +7.0 PubSt pfU N PSApU 1.41 5.6 25.55 24.19 5 25.25 34 25.25 25.06 +.15 +.4 PubSt pfV N PSApV 1.34 5.4 25.67 23.63 5 24.87 42 24.89 24.66 +.19 -1.3 PubSt pfW N PSApW 1.30 5.3 25.60 22.92 15 24.40 68 24.44 24.14 +.14 -2.4 PubSt pfX N PSApX 1.30 5.3 25.79 22.93 11 24.44 34 24.54 24.24 +.13 -2.2 PubSt pfY N PSApY 1.59 6.1 27.31 25.72 8 25.99 64 26.01 25.85 +.04 -2.3 PubSt pfZ N PSApZ 1.50 5.8 27.56 25.38 6 25.78 43 25.86 25.73 -.01 -2.5 PubSt pfG N PSApG 25.63 22.49 13 24.42 61 24.50 24.06 +.22 -2.1 PubSt pfF N PSApF 1.29 5.3 25.69 22.00 12 24.51 77 24.60 24.22 +.23 -2.0 PubSt pfE N PSApE 1.23 5.1 25.48 22.29 14 23.92 74 24.00 23.61 +.20 -3.9 PubSt pfD N PSApD 1.24 5.1 25.41 22.39 8 24.33 60 24.41 23.94 +.37 -2.8 PubSt pfC N PSApC 26.45 23.05 2 24.66 23 24.69 24.36 +.30 -3.2 PubSt pfB N PSApB 26.69 23.90 6 25.35 34 25.43 25.15 +.12 -1.3 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 2 25.86 20 25.92 25.69 +.15 -2.5 Pulmatrix Q PULM 2.67 .28 499 .34 3428 .38 .30 +.03 -76.1 PulseBio n Q PLSE 34.82 9.81 52 14.95 186 15.58 14.05 -.08 -36.7 PulteGrp N PHM .36 1.3 16 35.21 24.86 2043 28.09 16719 28.74 27.37 -.65 -15.5tPumaBiotc Q PBYI 136.90 41.30 686 41.90 5810 45.25 41.30 -2.80 -57.6 PureAcq n Q PACQ 9.75 9.59 1 9.67 52 9.67 9.67 +.01 -.2 PureAcq un Q PACQU 10.35 10.08 25 10.29 27 10.30 10.22 -.01 +1.7 PureCycle Q PCYO 11.00 6.55 43 10.85 96 10.95 10.70 +.10 +29.9 PureStrg n N PSTG 25.62 12.01 1986 22.10 11054 23.10 21.63 -.44 +39.3tPurplInv n Q PRPL 13.90 5.60 6 5.66 70 6.00 5.60 -.15 -43.7 PMMI N PMM .44 6.0 7.72 6.89 66 7.21 350 7.23 7.15 +.04 -2.7 PMIIT N PIM .31 6.8 4.89 4.54 43 4.61 225 4.68 4.61 -.03 -3.4 PMOT N PMO .71 6.1 12.85 11.44 73 11.69 375 11.71 11.58 +.12 -5.3 PPrIT N PPT .31 5.9 5.50 5.05 147 5.30 830 5.33 5.28 +.01 -.6tPuxin n N NEW 35.00 13.85 63 14.15 672 15.39 13.85 -1.33 -32.6 PyxisTnkr Q PXS 28 12.22 .79 27 .85 128 .90 .80 -.01 -73.8 PzenaInv N PZN .41e 4.6 18 13.15 8.61 50 8.93 185 9.28 8.87 -.08 -16.3 Q2 Hldgs N QTWO 64.25 35.50 280 59.05 1299 61.65 58.30 -1.45 +60.2 QAD Inc B Q QADB .24 .6 44.24 21.58 0 39.01 3 42.00 39.01 -1.99 +26.5 QAD A Q QADA .29 .6 55.35 30.75 10 51.15 93 52.65 51.00 -1.10 +31.7 QCR Hld Q QCRH .24 .5 16 49.70 39.85 88 44.60 263 44.90 43.10 +1.25 +4.1 QEP Res N QEP .08 .9 27 13.77 7.02 3293 9.28 24292 10.05 9.12 -.72 -3.0 QIAGEN N QGEN 41 39.18 30.20 521 37.28 4613 38.27 36.97 -1.00 +20.5tQIWI plc Q QIWI .84e 6.1 13 20.05 12.50 275 13.87 3291 15.73 12.50 -1.30 -20.0 QTS RltTr N QTS 1.64 3.7 40 61.55 31.58 250 44.11 1486 44.83 43.14 -.06 -18.6 Qorvo Q QRVO 97 86.84 64.53 1216 81.50 6861 84.05 80.74 -1.69 +22.4 QuadGrph N QUAD 1.20 5.3 11 31.29 17.73 302 22.64 1390 22.79 21.74 +1.18 +.2 QuakerCh N KWR 1.48f .9 35 178.90 129.98 116 172.83 304 173.40 163.16 +4.61 +14.6 Qualcom Q QCOM 2.48 3.8 69.28 48.56 15170 66.06 53759 66.19 64.55 +1.24 +3.2 QualitySys Q QSII .70 3.2 35 23.73 12.24 212 21.99 982 22.14 21.39 +.30 +61.9 Qualstar rs Q QBAK 13.50 5.55 3 8.40 17 8.50 8.20 +.25 Qualys Q QLYS 84 98.30 44.30 304 85.75 1688 88.52 82.91 -2.25 +44.5tQuanexBld N NX .16 .9 22 24.60 16.00 106 16.95 691 17.10 16.00 +.30 -27.6 QuantaSvc N PWR 23 40.11 32.19 1377 34.14 9691 34.39 32.80 -.31 -12.7 Quantenn n Q QTNA 19.08 9.60 202 16.64 1349 16.73 15.82 +.55 +36.4tQuanterx n Q QTRX 24.81 13.00 20 14.65 270 15.09 13.00 -.06 -31.8 QntmDSS rs N QTM 24 6.56 1.58 89 1.89 439 1.94 1.71 +.15 -66.4 Qu Insp100 n N BIBL 29.74 25.14 5 27.49 121 27.66 27.12 +.14 +5.3 QnForSm n N FFSG 27.15 24.51 15 26.80 70 26.89 26.36 -.00 +3.9 QnForTcG n N FFTG 26.55 24.19 16 24.95 78 24.99 24.50 +.08 -2.5 MainSecR n N SECT 29.56 24.41 51 28.66 280 28.77 28.23 -.07 +4.8 InspCpBd n N IBD 28.29 24.07 12 24.38 24 24.70 24.32 -.03 -3.3 QuaInsp n N ISMD 31.78 23.78 3 29.46 34 29.71 28.89 +.20 +11.4 QuaInsLg n N BLES 30.44 26.17 7 28.21 49 28.52 27.80 -.10 -.8 FormInco n N FFTI 27.57 23.70 26 24.07 205 24.16 23.96 -.05 -3.5 FrmHdGr n N FFHG 30.36 24.03 9 29.56 55 29.61 29.01 +.20 +7.3 QuanReal n N QXRR 26.19 23.44 24.25 0 24.25 24.25 -.08 -4.1sQuanDyn n N XUSA 30.58 25.12 0 30.60 16 30.60 29.98 +.47 +9.6 QuanMulT n N QXTR 26.83 24.56 4 26.15 7 26.15 26.04 +.01 +.5 QuanMulIn n N QXMI 26.53 24.73 25.33 1 25.33 25.24 +.04 -1.4 QuanGrw n N QXGG 29.10 25.68 28.71 4 28.71 28.38 +.29 +3.3 Quartrhill g Q QTRH .05 4 2.12 1.01 28 1.35 362 1.39 1.32 +.04 -26.6tQudian n N QD 49 34.91 6.49 1586 7.35 7225 7.48 6.49 +.34 -41.4 QstDiag N DGX 2.00 1.8 21 116.49 90.10 2226 111.44 4612 112.38 107.63 +2.91 +13.1 QuestRes rs Q QRHC 2.91 1.03 26 2.18 244 2.18 1.77 +.41 -5.2tQuickLog h Q QUIK 2.22 1.01 202 1.04 1315 1.12 1.00 -.06 -40.2 Quidel Q QDEL 73.36 31.01 259 70.92 1267 72.24 69.63 +1.22 +63.6 QuinStreet Q QNST 15.05 3.85 450 13.56 2917 14.50 13.20 -.04 +61.8 QuintEn n N QES 10.67 6.62 4 7.72 75 8.24 7.52 -.08 -14.2 Qumu Cp Q QUMU 3.28 1.42 3 2.49 55 2.71 2.40 -.26 +5.1 QuormHl n N QHC 10.00 3.80 169 4.11 1531 4.56 3.95 -.17 -34.1 Quotinet Q QTNT 9.02 2.78 147 7.17 1656 7.56 6.99 -.54 +44.8 QuotientTc N QUOT 17.85 10.35 235 13.90 2613 14.55 13.80 -.70 +18.3 QuratRet A Q QRTEA 20 29.11 20.15 1569 21.84 8183 22.93 21.64 -.93 -10.6 QuratRet B Q QRTEB 23 28.90 20.32 22.00 1 22.91 22.00 -1.09 -10.4 Qwest 54 N CTV 1.72 7.6 26.37 20.64 116 22.65 246 22.83 22.61 -.11 -3.8 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 6 25.36 20 25.46 25.32 -.02 +.7 Qwest 4-52 N CTX 1.75 7.5 25.80 21.27 20 23.33 131 23.47 23.28 -.04 -1.8 Qwest 7-52 N CTU 1.75 7.5 25.79 21.36 35 23.35 113 23.46 23.11 -.05 -1.7 Qwest53 N CTY 1.53 7.3 25.57 18.66 96 20.87 255 20.97 20.76 -.05 -5.1 Qwest 25 N CTZ 1.66 7.5 25.96 20.17 11 22.13 80 22.27 22.07 -.02 -2.3 Qwest 56 N CTAA 27.25 21.51 14 23.43 87 23.72 23.37 -.02 -5.2 Qwest57 n N CTDD 25.97 20.51 52 22.48 346 22.59 22.38 -.05 -1.7 Qwest56 n N CTBB 25.60 19.86 31 22.10 186 22.25 21.95 -.10 -1.9R -: R1 RCM n Q RCM 9.53 3.05 813 8.42 3493 9.44 8.30 -.98 +90.9 RAIT pfC N RASpC 2.22 22.9 21.23 6.35 9.70 -26.7 RAITFn 19 N RFTA 1.78 8.6 23.88 16.60 20.66 -8.2 RBB Bcp n Q RBB .36f 1.2 33.62 21.26 92 29.37 292 30.12 28.35 -.20 +7.3 RBC Bear Q ROLL 46 151.50 102.33 35 144.95 401 145.59 139.67 +5.08 +14.7 RCI Hosp Q RICK .12 .4 12 34.84 21.91 28 32.87 155 34.12 31.61 -.15 +17.5 RCM Q RCMT 1.00e 23 7.50 4.63 12 4.81 76 4.94 4.75 +.06 -23.0 RELX NV s N RENX .45e 2.1 23.30 20.06 42 21.83 451 21.86 21.21 +.32 -5.4 RELX plc s N RELX .54e 2.5 24.03 20.31 139 21.88 819 21.91 21.32 +.27 -7.7 RF Inds Q RFIL .08 .8 23 11.15 1.75 67 10.25 552 10.95 9.80 -.65 +279.6 RGC Res s Q RGCO .62 2.2 33 31.57 22.16 14 28.01 33 28.88 28.00 -.18 +3.4 RH N RH 54 164.49 44.00 695 150.95 3672 153.38 144.93 +6.55 +75.1sRLI Corp N RLI .88 1.1 32 78.11 50.34 130 77.66 661 78.42 75.77 +1.83 +28.0 RLJ Ent rs Q RLJE 6.19 2.67 22 6.16 82 6.19 6.15 -.02 +67.4 RLJ LodgT N RLJ 1.32 6.0 12 23.97 18.68 740 21.92 3939 21.92 21.26 +.53 -.2 RLJ Lod pfA N RLJpA .49 1.8 28.85 25.23 15 26.54 75 26.75 26.35 -.14 -1.7 RMG Net h Q RMGN 2.73 .75 50 1.12 110 1.16 1.12 -.02 +36.6 RMR Gp h Q RMR 1.00 1.2 48 89.50 45.71 38 83.00 259 89.34 80.15 -5.00 +40.0 RPC N RES .40 2.7 19 27.07 12.98 708 14.71 6467 15.17 13.97 -.41 -42.4 RPM N RPM 1.28 2.0 26 65.35 46.36 1056 63.93 3436 64.21 62.44 +.37 +22.0 RTI Surg Q RTIX 5.10 3.85 132 4.55 478 4.70 4.45 +.05 +11.0 RXI Phm rs Q RXII 7.70 1.29 32 1.53 553 1.69 1.38 -.11 -72.5 RYB Edu n N RYB 31.80 15.50 45 19.98 749 21.44 19.02 -1.57 +18.4 RaPhrm n Q RARX 17.90 4.78 164 10.55 816 11.05 10.06 -.33 +24.1 RadNet Q RDNT 88 15.50 8.03 229 14.10 859 14.20 13.80 +.05 +39.6 RadaElc rs Q RADA 3.86 1.77 56 2.52 621 2.77 2.35 -.22 -18.2 Radcom Q RDCM 50 22.40 17.00 12 18.60 441 19.75 18.35 -.95 -6.3 RadiSys Q RSYS 1.73 .53 85 1.51 1470 1.52 1.40 +.11 +50.2 RadianGrp N RDN .01 .1 12 23.49 14.06 728 19.91 4763 19.99 19.53 +.14 -3.4 RadiantLog A RLGT 69 5.45 3.46 98 4.13 556 4.20 4.02 -10.2 RadLog pfA A RLGTpA 2.44 9.5 26.85 23.56 1 25.71 4 25.77 25.44 -.07 -.7tRadiusHlth Q RDUS 41.16 20.51 1202 19.99 6361 22.58 19.95 -2.44 -37.1 Radware Q RDWR 27.91 15.82 129 26.99 916 27.43 26.55 -.19 +39.1 RafaelHl n A RFL 10.31 3.05 56 9.20 159 9.70 8.80 -.05 +87.8 RLauren N RL 2.50f 1.8 20 147.79 83.26 838 135.41 4924 138.94 131.15 -.97 +30.6 RamacoRs n Q METC 9.35 3.81 182 7.51 916 7.84 6.60 -.28 +9.1tRambus Q RMBS 15.50 11.73 707 11.67 4293 12.61 11.50 -.91 -17.9 RamcoG N RPT .88 6.5 11 15.00 11.15 1754 13.64 5262 13.69 12.66 +.78 -7.4 RamcG pfD N RPTpD 3.63 6.7 58.62 47.86 1 54.24 201 54.24 51.75 +1.49 -5.9tRandCap Q RAND 2 3.50 2.17 30 2.20 74 2.31 2.05 -.05 -27.1tRandgold Q GOLD 2.00f 3.1 26 108.29 62.55 1340 64.50 5492 69.43 62.55 -5.47 -34.8 RandBcp n Q RNDB 17.45 13.36 0 16.75 8 17.13 16.64 -.05 +9.1 RangeRs N RRC .08 .5 16 20.65 11.93 3380 14.86 24684 15.99 14.33 -.84 -12.9 RngrEnS n N RNGR 15.70 6.88 14 8.80 74 9.19 8.37 -.20 -4.7 Rapid7 n Q RPD 36.23 15.36 487 33.42 2024 33.51 30.89 +1.62 +79.1 RaveRest Q RAVE 2.33 1.09 7 1.33 48 1.35 1.25 -.01 -9.1 RavenInds Q RAVN .52 1.3 1 42.40 26.70 114 39.10 504 39.35 37.80 +.75 +13.8 RJamesFn N RJF .88f 1.0 19 102.17 74.14 391 91.43 3164 91.76 89.08 +1.46 +2.7 RayAdvM N RYAM .28 1.3 11 22.96 13.17 1651 20.89 3384 21.19 19.95 +.59 +2.2 RayAdv pfA N RYAMpA 2.00 1.4 157.11 101.00 0 140.49 1 140.49 139.78 +.35 -2.4 Rayonier N RYN 1.08 3.0 38 39.73 27.71 758 35.46 2990 35.62 33.81 +1.38 +12.1 Raytheon N RTN 3.47 1.7 29 229.75 175.26 1528 199.09 6377 199.80 193.80 +2.74 +6.4 ReShape rs Q RSLS 39.00 .05 8622 .07 110541 .17 .07 -.03 -99.7 ReadIntlA Q RDI 12 17.50 14.37 57 16.26 249 16.30 15.75 +.24 -2.6sReadgIntB Q RDIB 24 34.64 20.00 32.13 1 34.64 29.86 +5.59 +39.7 RealGSol h Q RGSE 3.25 .30 1237 .34 8157 .38 .32 -.00 -77.3 RealNetwk Q RNWK 5.00 2.63 24 3.31 166 3.51 3.30 -.18 -3.2 RealityETF N DIVY .46p 28.89 25.52 10 26.92 50 27.04 26.58 +.19 +3.3 RltDvcDiv N LEAD 34.32 28.20 3 33.40 18 33.42 32.86 +.15 +4.5 RealDivc n N DFND 28.60 25.12 0 27.80 3 27.80 27.59 +.24 +2.0 RealDivG n N GARD 26.84 21.91 1 25.67 9 25.74 25.59 +.13 +2.7 Rl NxtEc n Q BLCN 25.05 21.69 17 22.54 133 22.93 22.23 -.40 -7.1tRealitCh n Q BCNA 24.47 20.01 1 20.39 2 20.95 20.01 -.43 -15.7 Realogy N RLGY .27p 1.3 12 35.00 20.02 1359 21.24 10117 21.48 20.08 +.11 -19.8 RealPage Q RP 75 61.95 38.40 427 58.05 2085 60.30 57.50 -1.45 +31.0 RltyInco N O 2.53 4.3 33 60.05 47.25 1518 58.85 6488 58.90 56.48 +2.34 +3.2 ReataPh n Q RETA 85.39 19.31 261 72.16 1137 72.93 63.17 +8.07 +154.8 ReavesUtl A UTG 1.82 5.8 36.73 27.13 178 31.48 800 31.53 30.80 +.60 +1.7 ReconTech Q RCON 5.36 .64 51 1.22 409 1.38 1.17 -.16 -6.2 RecroPhm Q REPH 13.05 4.78 75 6.12 312 6.15 5.49 +.23 -33.8 RedHat N RHT 77 177.70 99.06 989 140.15 7826 145.90 137.77 -4.63 +16.7sRedLionH N RLH 14.06 6.15 149 14.05 815 14.15 13.10 +.90 +42.6 RedRobin Q RRGB 22 70.10 36.20 544 39.35 1720 39.50 37.65 +1.70 -30.2 RedRkRs n Q RRR .40 1.2 36.99 21.47 317 32.32 3096 32.41 30.44 +1.46 -4.2 RedViolt n Q RDVT 46.40 4.35 17 7.34 157 7.83 7.28 -.42 -84.2tRedfin n Q RDFN 31.50 17.25 2169 17.19 12299 18.54 16.69 -.77 -45.1 RedhillBio Q RDHL 11.49 4.30 128 6.16 989 6.56 5.60 -.34 +19.8 RedwdTr N RWT 1.20 7.3 12 17.50 14.29 1554 16.37 4931 16.38 15.98 +.33 +10.5 Reeds A REED 3.10 1.30 88 2.40 409 2.90 2.40 -.36 +54.8 RegalBel N RBC 1.12 1.4 14 86.65 67.84 160 82.65 927 83.15 79.45 +2.05 +7.9 RgcyCtrs N REG 2.22 3.4 23 70.64 54.87 2704 65.21 7318 65.24 62.50 +1.96 -5.7 RgcyC pfG N REGpG 1.50 6.0 25.20 Regenrn Q REGN 26 505.49 281.89 651 374.26 3110 377.86 361.19 +5.48 -.5 RegnxBio n Q RGNX 47 85.10 19.45 690 65.95 3283 70.95 63.75 -1.45 +98.3tRegHlthPr A RHE 2 1.07 .13 403 .13 1348 .19 .10 -.06 -25.3tRegHlt pfA A RHEpA 2.72 159.7 22.56 1.53 2 1.70 58 2.25 1.53 -.50 -78.7 RegnlMgt N RM 15 37.21 21.47 56 34.96 217 35.11 33.09 +.78 +32.9 RegionsFn N RF .56f 2.9 17 20.21 13.03 10024 19.49 51412 19.50 18.95 +.36 +12.8 Regions pfA N RFpA 1.59 6.2 25.89 25.23 5 25.53 85 25.53 25.46 +.07 +.7 Regns pfB N RFpB 1.59 5.8 29.72 26.40 20 27.30 120 27.43 27.16 -.01 -4.0 Regis Cp N RGS 18.63 9.89 151 18.09 732 18.47 17.37 +.62 +17.8tRegulusTh Q RGLS 1.52 .17 3049 .29 14992 .32 .17 +.07 -72.4 ReinsGrp N RGA 2.00f 1.4 13 165.12 126.62 269 143.44 1678 143.82 140.00 +2.34 -8.0 ReinsGp42 N RZA 1.55 5.7 29.35 26.54 12 27.38 79 27.63 27.17 +.14 -.5 ReinsG56 n N RZB 1.44 5.5 29.16 25.33 33 26.01 124 26.12 25.83 +.12 -7.1 Reis Inc Q REIS .76 4.0 24.00 15.95 7 18.85 49 19.50 18.70 -.65 -8.7 RelStlAl N RS 2.00 2.3 19 97.41 68.46 486 88.58 2618 88.99 84.61 +.54 +3.3 ReliantBcp Q RBNC .32 1.2 27 29.99 21.90 29 27.26 162 28.00 26.76 -.04 +6.3 Reliv In rs Q RELV 8.44 3.72 1 4.98 9 5.16 4.97 -.11 +4.4 RemarkHld Q MARK 15.10 2.12 214 3.70 1100 3.98 3.18 +.10 -62.0 RemaxHld N RMAX .80 1.6 54 67.50 43.85 71 48.90 677 49.85 47.75 +.60 +.8 RenaisIPO N IPO .02e .1 31.67 25.23 4 29.99 17 30.55 29.49 -.52 +6.3 RenIntIPO N IPOS .24e 1.0 27.06 21.71 23.37 0 -4.2 RenaisRe N RNR 1.32 1.0 148.88 116.50 98 131.30 640 131.69 127.32 +3.52 +4.5 RenRe prE N RNRpE 1.34 5.4 25.96 23.45 15 24.64 41 24.75 24.50 +.04 -2.0 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 4 25.53 14 25.60 25.46 -.01 +.1 Renasant Q RNST .80 1.7 19 49.78 37.68 172 46.47 559 46.65 45.23 +.98 +13.6 ReneSola rs N SOL 3.79 2.12 41 2.30 335 2.43 2.22 -.12 -13.5sRenewEn Q REGI 4 22.95 9.50 738 23.10 3372 23.24 20.95 +2.05 +95.8tRenminTi rs Q ABAC 4.76 1.67 2 1.91 44 2.28 1.67 -.36 -35.2 RennFund A RCG 2.20 1.13 1.62 22 1.65 1.60 -.03 +7.7 Renren rs N RENN 3.19 .62 98 2.00 641 2.26 1.99 -.21 +111.6 RentACt Q RCII .32 2.2 25 14.94 7.22 365 14.74 5570 14.86 14.68 +.02 +32.8 Replgn Q RGEN 95 50.00 29.56 250 49.52 1171 49.95 48.69 +.25 +36.5sReplimun n Q REPL 18.40 14.03 39 17.44 273 18.40 16.20 +.53 +15.0sRepBncp Q RBCAA .97 1.9 20 50.48 33.52 18 49.81 77 50.48 48.92 +.75 +31.0tRepFBcp Q FRBK 54 9.75 7.45 274 7.55 974 7.75 7.45 -.20 -10.7sRepubSvc N RSG 1.50f 2.0 34 73.97 60.26 1622 74.49 7292 74.74 72.65 +1.63 +10.2 resTORbi n Q TORC 21.10 7.55 167 10.61 887 11.63 9.95 -.71 -37.1 RschFrnt Q REFR 1.46 .60 13 .89 174 .92 .85 -.01 -14.3 ResMed N RMD 1.48f 1.4 52 109.97 72.44 755 106.80 3525 108.78 106.22 -.61 +26.1 ResolEn rs N REN 38.64 23.64 346 30.27 1787 31.75 29.83 -1.59 -3.8 ResoluteF N RFP 12.90 4.55 438 12.80 1763 12.87 11.75 +.15 +15.8 Resonant Q RESN 8.55 3.17 152 4.71 1036 4.89 4.21 +.06 -36.9 ResConn Q RECN .52f 3.3 27 17.95 12.05 192 16.00 461 16.35 15.55 -.10 +3.6 RestBrnds N QSR 1.80 2.9 20 68.89 53.09 2300 61.55 7416 62.96 60.73 -.53 +.1 RestorRob n Q HAIR 11.95 1.45 157 1.81 2478 1.87 1.49 +.33 -60.7 RetailOpp Q ROIC .78 4.0 57 20.54 16.18 973 19.33 4918 19.33 18.79 +.39 -3.1 RetailProp N RPAI .66 5.3 12 13.78 10.84 1436 12.55 5404 12.55 12.09 +.44 -6.6 RetailVal n N RVI 38.00 30.06 33.13 536 34.71 32.05 -1.04 +2.3 RetoEco n Q RETO 12.75 3.13 3 3.55 66 4.03 3.16 -.35 -49.6 RetractTc A RVP 1.35 .54 59 .73 454 .80 .72 -.05 +7.4 Retrophin Q RTRX 31.87 20.09 388 28.50 1647 28.50 25.60 +2.57 +35.3 RevGp n N REVG .20 1.2 33.15 12.87 380 16.97 2368 17.63 16.80 -.54 -47.8 RevanceTh Q RVNC 37.45 22.40 123 26.20 822 27.15 25.85 -.30 -26.7 RevenHo n Q RVEN 6.75 2.32 3.95 3 4.00 3.95 -14.8 Revlon N REV 27.90 14.00 129 17.30 746 18.00 16.50 +.05 -20.6tRevolutL rs Q RVLT 7.89 2.18 532 2.45 2122 2.84 2.18 -.01 -25.5 ReWalkRob Q RWLK 2.00 .70 1451 .96 7331 1.20 .85 +.01 -12.7 RexAmRes N REX 14 99.65 70.48 28 74.21 109 76.65 72.61 -2.12 -10.4 RexahnPh rs A RNN 3.19 1.23 32 1.60 327 1.63 1.56 -20.8 RexfordIR N REXR .64 2.0 55 32.91 26.32 1373 32.22 3612 32.45 31.01 +.99 +10.5 RexfdIn pfA N REXRpA 26.41 22.53 1 24.75 4 24.79 24.72 -.30 -3.7 RexfInR pfB N REXRpB 1.47 5.9 25.15 22.33 24.85 22 24.90 24.64 +.31 +.2 Rexnord N RXN 20 31.44 22.89 248 28.80 2773 29.11 27.95 +.07 +10.7 Rexnrd pfA N RXNpA 66.44 52.97 0 60.63 637 61.58 59.90 -.52 +3.6 RhythmP n Q RYTM 37.23 16.80 118 31.73 598 32.11 28.00 +.07 +9.2 RibbnCm n Q RBBN 8.36 4.97 269 7.49 3668 7.75 7.15 +.50 -3.1 RiceBran Q RIBT 3.09 1.01 68 2.90 867 3.00 2.72 +.19 +95.9 RichrdElec Q RELL .24 2.7 10.40 5.31 27 8.91 61 9.50 8.91 -.59 +32.2 RigelPh Q RIGL 4.71 2.18 1599 2.62 6228 2.85 2.58 -.17 -32.5 RigNet Q RNET 19.10 10.03 106 14.25 313 14.35 13.00 +.95 -4.7 RiminiSt n Q RMNI 10.40 .25 202 4.82 884 7.28 4.59 -2.37 -39.1 RingCentrl N RNG 90.05 37.40 341 89.30 2848 89.95 86.60 +1.70 +84.5 RingEngy A REI 17.35 11.11 240 12.01 1884 12.30 11.26 -.13 -13.6 RioTinto N RIO 2.27e 4.7 60.72 43.88 2068 48.26 13734 49.90 46.73 -1.27 -8.8 RiotBlck Q RIOT 1.00p 46.20 3.08 256 5.37 3510 6.95 4.76 -1.59 -81.1 RiseEdCy n Q REDU 18 18.60 9.50 309 11.03 1049 13.08 10.30 -1.86 -25.4 RitchieBr N RBA .68 1.8 43 38.54 24.08 346 37.97 2684 38.45 37.43 +.34 +26.9tRiteAid N RAD 2 2.80 1.27 21674 1.46 125283 1.48 1.27 -.02 -25.9 RittrPh rs Q RTTR 6.47 1.83 84 1.93 311 2.17 1.87 -.19 -41.3 RivrnOpp n N RIV 1.68 8.5 21.63 18.80 10 19.71 165 20.04 19.52 +.21 -1.5 Riv/Doubl n N OPP 19.76 17.12 33 17.43 156 17.65 17.30 +.01 -5.2 RivrvwBcp Q RVSB .14f 1.5 17 9.75 7.65 52 9.34 201 9.46 9.09 +.20 +7.7stRivrviewF n Q RIVE 13.45 13.30 2 13.30 4 13.45 13.10 -1.1 RoadrnTrn N RRTS 3 9.75 1.63 504 1.80 1818 2.05 1.77 -.23 -76.7 RobtHalf N RHI 1.12 1.5 28 79.91 42.92 1416 76.96 6170 79.57 76.86 -2.36 +38.6 RocktPh n Q RCKT 24.28 3.74 75 20.02 1079 21.82 19.09 -1.84 +91.8 RockwlAut N ROK 3.68 2.1 26 210.72 155.81 887 173.63 4730 174.40 170.27 +.37 -11.6 RockColl N COL 1.32 1.0 21 139.63 121.46 1062 137.51 6413 137.64 134.47 +1.42 +1.4 RockwllM Q RMTI 8.70 3.62 157 4.18 935 4.94 3.85 -.54 -28.2 RockyBr Q RCKY .48 1.6 20 33.45 12.80 66 30.60 292 31.58 29.55 -.45 +61.9 RkyMChoc Q RMCF .48 4.7 11 12.60 10.06 6 10.23 43 10.64 10.10 -.27 -13.2 RogCm gs N RCI 1.57 14 54.95 43.11 282 53.21 1380 53.28 51.00 +2.00 +4.5 Rogers N ROG 37 184.00 105.60 73 131.41 354 132.07 126.37 +1.73 -18.8 Roku n Q ROKU 60.65 15.75 5309 56.07 50253 58.35 53.61 -1.98 +8.3sRollins s N ROL .56 1.0 71 57.35 42.82 377 57.19 1321 57.50 56.00 +.96 +22.9 Roper N ROP 1.65 .6 32 312.38 227.31 772 297.88 2028 298.84 290.91 +4.63 +15.0 Rosehill n Q ROSE 10.84 5.52 56 6.68 346 8.97 6.56 -1.81 -15.0 Rosehill un Q ROSEU 11.26 6.50 0 9.75 0 9.75 9.14 -.40 -13.4 RosettaStn N RST 17.49 8.71 126 15.63 600 15.96 15.08 +.63 +25.3sRossStrs s Q ROST .90 1.0 24 92.98 52.85 2665 91.87 15152 92.98 90.60 +.27 +14.5 Rowan N RDC .40 3.1 23 17.33 9.02 2034 12.98 12396 13.38 12.03 -.47 -17.1sRBCda pfT N RYpT 1.69 35.33 27.94 31.63 4 35.33 31.32 -.65 +5.6 RoyalBk g N RY 3.76 87.10 72.73 595 78.74 2824 78.87 76.79 +1.62 -3.6tRBScotlnd N RBS 8.74 6.13 497 6.24 3548 6.40 6.13 -.15 -18.3 RBSct prH N RBSpH 1.81 7.0 25.68 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 30 25.80 150 25.83 25.75 -.03 +1.4 RylCarb N RCL 2.40 2.1 15 135.65 101.20 1069 115.72 6722 116.84 113.06 +2.08 -3.0 RoyDShllB N RDS/B 3.76 5.8 99 76.99 55.88 3121 65.21 11043 66.75 63.45 -1.53 -4.5 RoyDShllA N RDS/A 3.76 6.0 96 73.86 54.27 3060 63.19 15654 64.79 61.61 -1.68 -5.3tRoyGld Q RGLD 1.00 1.3 98.53 76.02 725 78.09 3642 83.27 76.02 -4.75 -4.9 RoyceGVal N RGT .10e 11.73 9.62 36 10.43 129 10.56 10.36 -.12 -3.6 RoyceMC N RMT .63e 6.0 10.63 8.17 104 10.53 583 10.53 10.30 +.09 +11.5 Royce N RVT 1.22e 7.5 17.18 14.17 231 16.36 1026 16.36 16.04 +.21 +1.2 RubiconPrj N RUBI 4.18 1.48 148 3.83 2062 4.11 3.55 +.24 +104.8 Rubicon rs Q RBCN 9.05 6.76 6 8.11 29 8.54 7.99 -.24 +1.6 RubiusTh n Q RUBY 33.01 19.78 113 21.30 832 24.10 20.86 -2.46 -12.2 Rudolph N RTEC 16 34.55 21.25 241 27.05 1085 28.30 25.95 -.75 +13.2 RmblOn B n Q RMBL 7.82 3.53 224 6.13 1093 6.31 5.80 +.23 +18.0 RushEntA Q RUSHA .12p 27 55.40 37.95 122 42.46 987 42.62 40.34 +.15 -16.4 RushEntB Q RUSHB .12p 34 52.76 35.75 6 43.58 42 44.03 41.70 -.02 -9.6 RuthsHosp Q RUTH .44 1.4 29 33.95 17.95 656 30.80 1993 32.65 30.20 -2.35 +42.3 Ryanair Q RYAAY 1.55e 1.6 127.61 94.50 247 98.30 1941 99.65 96.73 +1.53 -5.7 Ryder N R 2.16f 2.8 19 90.26 65.65 197 77.73 1399 78.54 75.66 +1.69 -7.7 RyersonH N RYI 35 12.95 7.65 280 9.85 1153 11.50 9.50 -1.55 -5.3 RymanHP N RHP 3.40 3.9 18 86.83 58.01 354 86.14 1297 86.31 82.65 +2.57 +24.8S -:S&P Glbl N SPGI 2.00 1.0 30 217.31 149.04 650 203.11 3759 203.61 200.37 +1.79 +19.9 S&T Bcp Q STBA 1.00 2.2 20 46.44 33.92 108 45.40 374 45.50 44.28 +.94 +14.0 S&WSeed Q SANW 4.40 2.90 4 3.15 34 3.25 3.05 -.05 -19.2 SAP SE N SAP 1.31e 1.1 122.74 99.20 469 116.90 4025 116.93 112.12 +4.04 +4.0 SB FinGp Q SBFG .32 1.6 14 20.45 15.61 4 19.95 43 20.19 19.50 -.03 +7.9 SB FnGp pf Q SBFGP .65 3.2 21.10 14.93 1 20.60 1 20.75 20.60 +.35 +15.1 SB OneBc Q SBBX .30f 1.1 23 32.85 19.75 27 28.00 95 28.30 27.28 -.05 +4.3 SBA Com Q SBAC 177.67 138.72 730 157.82 4086 158.08 154.08 +1.72 -3.4 SCANA N SCG .49m 1.3 9 62.22 33.61 729 38.50 6940 38.68 36.85 +.48 -3.2 SCE TrV n N SCEpK 29.09 24.70 15 25.59 74 25.63 25.29 +.34 -3.2 SCE II prG N SCEpG 1.28 5.4 25.89 21.93 16 23.79 32 23.89 23.74 -.14 -1.6 SCE Tr pfH N SCEpH 1.44 5.3 28.49 25.05 4 27.19 7 27.32 27.12 -.04 +.5 SCETr pfJ N SCEpJ 1.34 5.3 27.99 23.96 3 25.44 41 25.49 25.16 +.23 -1.4 SCE Tr pfL N SCEpL 1.25 5.4 25.77 21.75 23 22.98 100 23.07 22.81 +.09 -4.3 SEI Inv Q SEIC .60f 1.0 20 78.35 55.43 559 60.38 3174 61.18 59.16 +.86 -16.0tSelasLf rs Q SLS 13.47 .91 221 .89 1432 1.11 .89 -.16 -88.7 SG Blck n Q SGBX 7.00 3.75 81 4.00 289 4.75 4.00 -.69 -33.1 SGOCO rs Q SGOC 2.29 .91 7 .98 27 1.02 .97 -.05 -7.3 SI Fincl Q SIFI .24 1.7 14 15.70 13.60 4 14.00 36 14.10 13.60 +.30 -4.8sSIGA Tc n Q SIGA 8.28 5.61 151 8.07 734 8.28 7.73 +.22 +36.5 SJW N SJW 1.12a 1.8 22 69.29 51.26 272 61.73 717 67.95 61.26 -.08 -3.3 SK Tlcm N SKM 28.97 22.66 350 25.79 2094 26.19 25.00 +.45 -7.6 SLGreen N SLG 3.25 3.1 38 106.35 89.46 421 105.86 1946 106.17 103.03 +2.05 +4.9 SL Grn pfI N SLGpI 1.63 6.4 26.04 24.94 1 25.54 9 25.60 25.41 +.14 +1.8 SLM Cp Q SLM 16 12.46 9.65 1487 11.65 7876 11.71 11.04 +.29 +3.1 SLM Cp pfB Q SLMBP 3.32e 4.7 73.00 62.47 15 71.00 17 71.00 71.00 -.30 +3.3 SM Energy N SM .10 .4 29.36 12.29 2640 27.39 9528 28.73 26.22 -.97 +24.0 SmartGlb n Q SGH 6 56.69 17.14 468 30.35 2891 31.86 28.40 -1.18 -9.9 SMTC hg Q SMTX 3.18 1.24 155 2.80 387 2.80 2.41 +.32 +48.1 SORL Q SORL 4 8.45 3.70 214 5.05 1728 5.67 4.96 -.18 -24.9 SP Plus Q SP 24 41.70 32.15 74 40.60 456 41.18 39.15 +1.20 +9.4 SPAR Gp h Q SGRP 3.75 1.00 68 1.29 342 1.39 1.17 +.01 +4.5 SpdrDJIA N DIA 3.98e 1.6 265.93 215.73 3901 256.51 24126 257.12 249.86 +3.21 +3.7tSpdrGold N GLD 129.52 111.06 8458 112.13 44571 113.81 111.06 -2.56 -9.3tSpdrStxx50 N FEU 1.24e 3.7 38.51 32.60 3 33.22 104 33.45 32.60 -.29 -7.5 SpdrNoANR N NANR 37.79 31.71 35 33.37 372 34.91 32.75 -1.60 -5.9 SpdrLwCbn N LOWC 1.69e 1.9 96.40 83.37 0 90.58 6 90.58 89.10 +.11 +.9tSpdrEuro50 N FEZ 1.18e 3.1 44.23 36.77 5080 37.55 31507 37.97 36.77 -.37 -7.8tSpd MsciCh N XINA 26.62 18.11 4 18.53 12 19.00 17.85 -.44 -22.5tS&PEAsia N GMF 1.81e 1.8 116.07 95.02 10 98.06 82 99.33 95.02 -1.99 -6.2 Spdr UKS N QGBR 1.33e 2.6 56.39 50.54 0 51.44 5 51.89 50.66 -.38 -4.5 SpdrGermS N QDEU 1.17e 2.0 70.20 57.43 58.77 1 59.72 58.38 -.85 -10.3 SpdrJpnS N QJPN .85e 1.1 83.54 73.19 75.86 2 76.65 75.86 -.71 -3.5 SpdrCdaS N QCAN 1.61e 2.7 62.76 56.36 1 59.94 2 59.94 58.84 +.88 -2.0tSpdrEuSmC N SMEZ 1.15e 2.0 69.46 57.42 3 58.32 11 59.21 57.42 -.84 -8.8tS&PChina N GXC 1.31e 1.4 123.91 92.76 42 96.23 346 99.80 92.76 -4.32 -10.2 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.81 76.67 0 76.67 76.61 +.07 +1.6tSpdrEMQu N QEMM 1.31e 2.2 69.92 57.46 3 58.66 416 59.06 57.46 -.63 -9.0 SpdrEafeSt N QEFA 1.62e 2.6 68.94 61.37 28 62.80 77 62.90 61.72 +.04 -3.4 SpdrGblDv N WDIV 3.11e 3.8 74.14 66.52 7 68.26 56 68.34 66.91 +.63 -3.7 SpAcwiIMI N ACIM 1.50e 1.9 84.34 72.16 3 79.06 8 79.10 77.97 -.12 +.3tSpdEMkt s N SPEM 42.47 33.76 504 34.65 5469 35.22 33.76 -.83 -9.2tSpdrEMDv N EDIV 1.68e 5.6 36.64 29.51 23 30.07 230 30.52 29.51 -.69 -8.5 SpdrGlbNR N GNR .93e 1.9 53.32 43.14 209 47.84 493 49.17 46.84 -1.32 -2.5 Spd IntEn n N IPW SpdrDJ RE N RWO 1.57e 3.2 49.41 43.96 65 48.88 674 48.94 47.71 +1.00 tSpdrEMSmC N EWX 1.00e 2.2 55.81 45.23 119 46.04 319 46.65 45.23 -1.04 -11.5tSpdrIntDiv N DWX 2.22e 5.8 42.92 37.57 39 38.39 604 38.41 37.57 +.23 -6.8tSpdMS xUS N CWI .79e 2.2 42.01 35.93 73 36.67 1129 36.89 35.93 -.26 -6.0 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 55 49.19 140 49.65 48.85 -.46 -5.0 SpdrIntRE N RWX 1.25e 3.2 42.54 37.90 318 38.80 1996 38.88 38.11 +.03 -4.2tSpdrIntlSC N GWX 3.63e 1.5 37.99 32.78 180 33.31 526 33.52 32.78 -.42 -6.1 SpdrWldxUS N SPDW .79e 2.6 33.84 29.41 653 30.06 9845 30.21 29.49 -.16 -5.2 SP Mid N MDY 2.94e .8 368.25 307.28 495 366.22 3505 366.51 358.67 +2.92 +6.0 S&P500ETF N SPY 4.13e 1.4 286.63 241.83 65476 285.06 347756 285.56 280.16 +1.90 +6.8 SpdrRRtn N RLY .44e 1.7 27.62 24.25 4 25.84 54 26.17 25.43 -.37 -2.2 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 1 32.86 9 32.87 32.51 +.09 -2.3 SpdrGblAll N GAL 1.04e 2.6 40.37 35.82 15 38.09 65 38.16 37.62 +.02 -.5 SpdrSenLn N SRLN 1.96 4.2 47.69 46.74 159 47.17 1701 47.18 47.09 +.07 SpdrUShBd N ULST .16 .4 40.82 40.15 4 40.33 859 40.33 40.28 +.04 +.3 SpdrCreEq N SYE 1.63e 1.3 80.09 68.58 0 79.20 16 79.21 78.01 +.63 +6.2 SpdrDblTac N TOTL 1.17e 49.66 47.11 260 47.69 2087 47.73 47.44 +.27 -2.0 SpdrValEq N SYV 4.21e 1.4 70.61 59.65 5 68.47 8 68.55 67.13 +.72 +3.4 SpdrGroEq N SYG 1.85e .8 86.17 72.40 0 83.85 3 83.85 83.22 -.40 +5.6 SpdrBiot s N XBI .44e .5 101.55 74.37 2567 93.99 25584 95.66 92.51 -.96 +10.7sSpdr Div N SDY 3.80e 1.9 98.29 87.88 501 98.24 1669 98.30 95.70 +1.98 +4.0 SpdrGbDow N DGT 1.52e 1.8 91.75 77.69 2 84.36 7 84.36 83.04 -1.34 -1.3 SpdrHome N XHB .15e .4 47.20 37.17 2460 39.47 12512 39.58 38.47 +.14 -10.8 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 898 49.50 9801 49.62 48.44 +.67 +4.6 SpdrS&PCM N KCE .91e 1.6 62.51 47.93 1 58.14 87 58.37 57.39 +.35 +.3 SpdrS&PIn s N KIE 32.34 27.81 95 31.86 886 31.94 31.24 +.45 +3.8 Spd LgCap s N SPLG 33.58 28.38 611 33.45 3967 33.51 32.90 +.21 +6.8 SpdrLCpG s N SPYG 37.31 29.87 701 37.03 3399 37.14 36.52 +.12 +12.2 SpdrLCapV s N SPYV 32.54 28.05 188 31.02 946 31.08 30.37 +.32 +1.1 Spd MidC s N SPMD 36.32 29.60 188 36.25 836 36.27 35.51 +.32 +8.7 SpdMCpG s N MDYG 56.05 46.42 94 55.62 1988 55.72 54.62 +.39 SpdrMCpV s N MDYV 54.05 46.15 144 53.81 2079 53.84 52.62 +.47 SpdrNY Tch N XNTK .41e .4 98.30 74.63 16 91.31 210 94.24 90.63 -2.37 +8.9 SpdrSemi s N XSD .16e .2 78.02 60.17 139 73.77 531 75.94 72.55 -1.46 +5.7sSpdrSCp s N SLYG 67.47 51.69 135 67.65 1096 67.67 66.31 +.71 SpdrSCpV s N SLYV 69.64 56.46 159 69.59 2747 69.63 68.22 +.73 SpdrRs3K s N THRK 35.71 29.94 283 35.62 1890 35.67 34.98 +.25 +7.3sSpdrWilRE N RWR 2.90e 3.0 96.04 81.59 145 97.07 513 97.08 93.59 +3.17 +3.6 SpdrShTTr N SPTS .27 .9 31.78 29.42 164 29.51 401 29.52 29.48 +.01 -1.2 SpFcStIn n N XITK 107.00 72.14 11 98.20 63 100.80 96.98 -1.37 +25.7 Spdr1500VT N VLU 4.85e 1.7 108.76 91.94 0 106.83 3 106.83 104.89 +.89 +4.7 SpdrScored N CBND .99 3.2 32.69 30.78 2 31.13 12 31.13 31.02 +.10 -3.5tSpdrIntCBd N IBND .14e .4 36.87 32.89 26 33.32 121 33.32 32.89 +.10 -5.7 SpdrIGFlt N FLRN .20 .7 30.85 30.62 668 30.76 7399 30.77 30.74 +.3 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 25 56.72 249 56.80 56.40 +.08 +1.9 SpdrWFPf N PSK 2.59e 6.0 45.42 41.81 56 43.02 226 43.20 42.83 +.22 -2.3tSpdrBarITB N BWZ .01e 33.49 30.76 18 31.02 85 31.04 30.76 +.07 -3.4 SpdrBarcCv N CWB 3.55e 4.3 54.99 48.86 825 52.85 6268 53.40 52.24 -.47 +4.4 SpdrLTBd s N SPLB 28.77 25.87 195 26.54 864 26.58 26.28 +.20 -7.2 SpdrITBd N SPIB .92 2.8 34.72 33.07 375 33.42 2140 33.45 33.33 +.07 -2.3 SpdrBarMBB N MBG .83 3.3 26.49 25.09 19 25.39 96 25.40 25.31 +.01 -2.4tSpdrEMBd N EBND 30.91 26.01 150 26.28 1782 26.40 26.01 -.06 -11.5 SpdrShTHiY N SJNK 1.58 5.8 27.99 26.94 587 27.45 4620 27.47 27.39 +.05 -.4 SpdrLehHY N JNK 2.30 6.4 37.35 35.26 5805 35.86 49389 35.89 35.75 +.05 -2.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, August 18, 2018 2 0 1 8 0 8 1 8 m m 1 6 p d f 1 1 8 A u g 1 8 0 0 : 2 1 : 5 3

PAGE 65

SpdShTBd N SPSB .40e 1.2 30.74 30.08 657 30.22 3027 30.24 30.17 +.04 -.7tSP IntTip N WIP .41e .3 60.27 51.93 36 52.55 1226 52.74 51.93 +.10 -8.6tSPLIntTB s N BWX 29.72 27.20 249 27.39 1560 27.43 27.20 -.02 -3.7 SpdrTrans s N XTN .25e .4 69.36 53.77 6 67.00 443 67.11 65.43 +.68 +2.9 SpdrTelcm N XTL .68e .9 75.80 65.10 40 74.98 179 75.38 73.27 +1.06 +9.7sSpdrHCSv s N XHS .61e .1 73.89 56.18 4 74.24 22 74.37 72.26 +1.87 +20.6 SpdrHCEq s N XHE 3.22e .1 82.90 59.74 94 82.02 471 82.05 80.50 +.70 +27.4 SpdrSf&Sv s N XSW .19e .2 88.51 62.24 6 86.54 114 86.84 85.07 +.25 +24.6 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.22 12 25.55 36 25.73 25.50 +.05 -3.9sSpdrAerDf s N XAR 1.70e 1.0 94.80 72.92 119 94.70 568 94.80 92.73 +.78 +13.3 SpdAgBd n N SPAB 28.84 27.57 308 27.93 1693 27.96 27.85 +.01 -2.8 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.55 50 55.04 361 55.09 54.92 -2.2 SprBl 1-3b rs N BIL 91.58 91.37 657 91.52 2734 91.53 91.49 +.02 +.1 SpdLgTr s N SPTL 37.32 33.45 1167 34.81 2007 34.92 34.56 +.08 -4.9 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 28 58.65 158 58.74 58.58 +.03 -1.3 SpdrS&P RB N KRE .74e 1.2 66.04 49.31 2770 63.41 22305 63.59 61.95 +1.09 +7.7 Spdr1500MT N MMTM 1.61e 1.3 126.10 102.34 1 124.95 6 125.39 123.66 +.14 +8.9 SpdDorWrF Q DWFI 26.00 23.22 10 23.43 79 23.53 23.30 -.02 -7.3sSpdrRetl s N XRT .49e 1.0 51.94 37.72 4828 51.20 40993 51.94 50.31 +.21 +13.3 SpdNuBMu s N TFI 49.42 47.52 173 48.02 1343 48.05 47.90 +.05 -1.9sSpdrPhm s N XPH 3.00e .7 48.67 38.71 96 48.91 436 49.05 47.50 +1.02 +12.4 SpdrOGEx N XOP .73e 1.8 45.45 28.96 11528 39.70 101681 41.75 38.78 -2.01 +6.8 SpNuBST rs N SHM 48.95 47.51 240 48.02 1464 48.06 47.98 +.01 +.2 SpdrGendr N SHE 75.63 66.74 9 75.57 35 75.63 74.12 +.66 +6.7 SpdrOGEq N XES .49e 3.1 19.29 12.90 1334 15.80 6335 16.84 15.35 -1.04 -7.8 SpdR1KLVF N ONEV 76.79 68.57 3 76.64 6 76.64 75.19 +1.33 +5.6 SpdrMetM N XME .24e .7 39.62 29.68 3101 33.42 16036 34.82 32.23 -1.28 -8.1 SpdrR1KMo N ONEO 77.42 68.69 10 75.66 43 75.73 74.49 +.09 +4.0 SpdrR1KYF N ONEY 75.25 65.47 0 73.11 5 73.11 71.79 +.75 +4.3 SpdSPXHiD N SPYD 38.74 34.60 107 38.59 768 38.63 37.47 +.98 +3.0 SpdrFosFFr N SPYX 69.65 58.95 3 69.39 31 69.43 68.27 +.30 +7.1sSpdrR1KLV N LGLV 5.40e 1.8 95.49 85.68 4 96.08 20 96.15 94.02 +1.76 +6.1 SpdrUsaSt N QUS .54e 82.50 70.16 10 81.92 32 82.10 80.68 +.73 +6.0sSpd SP600 s N SLY 76.16 58.62 36 76.30 243 76.40 74.88 +.85 SpdrSPXBbk N SPYB .41e 67.80 55.44 1 66.08 13 66.14 65.00 +.58 +6.0 SpdrSCap n N SPSM 33.52 28.11 232 33.24 6734 33.26 32.57 +.21 +5.5 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 39 19.12 237 19.14 19.10 +.01 -.9 SpdrR2KLV N SMLV 2.16e 2.2 100.14 84.63 5 98.57 25 98.57 96.74 +1.68 +7.9tSPI Eng rs Q SPI 2.61 .27 82 .29 1028 .37 .27 -.08 -54.5sSPS Cmce Q SPSC 94.99 45.02 106 94.65 917 94.99 90.66 +.63 +94.8 SPX Cp N SPXC 15 39.28 23.41 105 34.63 710 35.25 33.69 -.17 +10.3 SPX Flow n N FLOW 45 54.92 31.10 167 47.67 778 47.78 44.71 +1.50 +.3 SRC Eng A SRCI 13 13.32 7.37 2588 9.28 19936 10.30 8.80 -.78 +8.8 SS&C Tch s Q SSNC .28 .5 35 60.97 36.77 495 55.85 3839 56.28 54.45 +.35 +38.0 SSLJ.cm n Q SSLJ 5.75 .56 71 1.03 777 1.24 .90 -.08 -70.8 SSR Mng g Q SSRM 19 11.44 7.64 1564 8.71 6327 10.28 8.34 -1.56 -.9 STMicro N STM .40 2.1 21 26.43 16.50 2711 19.47 15785 20.76 19.11 -.96 -10.9 SVB FnGp Q SIVB 27 333.74 159.44 210 320.76 1504 325.94 314.46 +4.01 +37.2sSabanCap n Q SCAC 10.18 9.84 0 10.18 10 10.18 10.15 +.03 +2.7 Saban un Q SCACU 11.65 10.25 10.70 2 10.70 10.70 +.05 +1.7 SABESP N SBS .39e 6.1 11.96 5.72 1545 6.41 5662 6.77 6.18 +.06 -38.7 SabnR N SBR 2.34e 5.2 21 50.00 38.25 5 45.10 44 46.44 45.00 -.96 +1.1 SabraHltc Q SBRA 1.87e 8.0 18 23.79 15.78 1308 23.26 5922 23.27 22.01 +1.63 +23.9 SabreCorp Q SABR .56 2.2 30 26.78 17.30 2092 25.16 10235 25.27 24.29 +.23 +22.7 SachemC n A SACH .44f 10.7 5.00 3.30 45 4.12 186 4.25 4.08 +.02 +4.6tSAExplr rs Q SAEX 3.69 .45 192 .55 1968 .77 .45 -.00 -75.2 SafeBulk N SB .04 1.4 4.00 2.62 295 2.88 2156 3.16 2.87 -.27 -10.8 SafeBlk pfC N SBpC 2.00 8.5 24.88 19.75 1 23.63 8 23.70 23.53 +.11 -1.1 SafeB pfD N SBpD 2.00 8.4 24.46 19.97 21 23.75 29 24.00 23.40 +.21 +.9tSafegdSci N SFE 14.40 10.10 27 10.20 259 10.75 10.10 -.50 -8.9 SafeInco n N SAFE .60 3.6 20.17 15.57 10 16.85 212 17.38 16.82 -.29 -4.3sSaftyInsGr Q SAFT 3.20 3.3 25 97.25 67.50 51 96.05 145 97.25 93.05 +1.60 +19.5 SagaComm Q SGA 1.20 3.3 4 46.80 35.00 6 36.60 27 37.58 35.98 +.10 -9.5 SageThera Q SAGE 195.97 59.57 306 152.08 1406 153.20 145.61 +3.72 -7.7 Saia Inc Q SAIA 37 87.05 51.10 165 77.20 778 77.45 73.50 +.90 +9.1 SailptTch n N SAIL 30.39 12.82 3233 29.04 14479 29.72 27.50 +.21 +100.3 StJoe N JOE 54 20.00 16.75 417 17.75 1351 18.10 17.35 -.30 -1.7 SalemMda Q SALM .26 7.3 13 6.95 3.10 107 3.55 855 4.75 3.40 -.38 -21.1 Salesforce N CRM 149.35 89.10 2838 145.02 17597 147.88 143.60 -.49 +41.9 SalMidMLP N SMM .68 6.5 12.20 8.53 70 10.47 354 10.73 10.20 -.14 -5.0 SalisbryBc Q SAL 1.12 2.7 16 51.80 34.65 1 42.20 3 43.45 42.20 -.67 -5.5 SallyBty N SBH 9 20.62 13.72 1366 14.70 6543 14.77 13.78 +.35 -21.6 SJuanB N SJT .65e 11.1 12 10.54 5.66 76 5.87 572 5.99 5.80 -.08 -28.8tSanchezEn N SN 6.19 2.40 6792 2.45 24255 2.96 2.40 -.45 -53.9 SanchzM rs A SNMP 1.80 16.8 13.25 9.35 165 10.75 586 10.90 9.60 +.45 -3.2 SanderFm Q SAFM 1.28 1.2 9 176.43 95.97 530 108.95 2038 109.20 99.40 +5.83 -21.5 SandRidge N SD 21.90 13.02 326 16.13 1204 16.60 15.05 -.38 -23.4 SandRMiss N SDT .22e 15.0 1 2.30 .73 39 1.49 418 1.56 1.40 -.07 +80.4 SandRMs2 N SDR .21e 15.0 1 2.00 .74 89 1.43 481 1.51 1.37 -.06 +68.0 SandRdgP N PER .50e 20.5 5 3.00 1.80 214 2.45 2288 2.70 2.40 -.25 +19.5tSandstG g A SAND 5.64 3.52 3660 3.58 13683 4.23 3.52 -.64 -28.3 SndySpr Q SASR 1.12 2.8 17 43.87 36.41 96 39.37 490 39.74 38.78 +.37 +.9 Sanfilp Q JBSS .55a .7 26 79.37 54.32 109 76.92 563 77.88 74.93 -.15 +21.6 SangTher Q SGMO 27.50 9.70 1047 15.35 11224 16.50 15.00 -.30 -6.4 Sanmina Q SANM 18 39.40 24.60 292 30.20 1405 30.60 29.50 +.10 -8.5 Sanofi N SNY 1.58e 3.8 50.65 37.43 2953 42.04 23819 42.23 40.26 +.47 -2.2 Sanofi rt Q GCVRZ .60 .34 103 .52 600 .57 .52 -.03 +36.8sSantCUSA N SC .23e 6 21.48 12.70 1526 21.23 8089 21.48 20.21 +.72 +14.0 SantFn pfB N SANpB 1.03 4.3 24.68 23.30 23.96 -.6 Sapiens Q SPNS .20e 1.8 56 14.30 8.01 40 11.29 141 11.36 10.65 +.53 -2.0 SaratogaI N SAR 2.04f 8.6 28.30 19.62 8 23.77 134 24.26 23.50 -.45 +6.3 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 2 25.88 14 26.09 25.85 -.18 +.3 SareptaTh Q SRPT 176.50 35.26 733 130.25 5312 133.30 119.58 +.72 +134.1 Sasol N SSL 1.41e 3.9 39.69 26.92 143 36.15 1012 37.63 35.03 -1.54 +5.7 SaulCntr N BFS 2.08 3.5 19 65.43 46.71 86 59.64 220 59.97 54.97 +4.08 -3.4 SaulCtr pfC N BFSpC 1.72 6.8 25.70 23.79 0 25.15 2 25.15 25.10 +.09 -.6 SaulCt pfD N BFSpD 23.98 22.83 23.82 8 23.98 23.80 +.13 +2.8 Savara rs Q SVRA 17.19 5.07 378 10.60 1104 11.23 10.09 -.54 -28.6tscPhrma n Q SCPH 18.17 4.10 125 5.37 564 5.64 4.10 +.78 -55.6 ScanSource Q SCSC 15 45.35 31.40 103 42.45 363 42.85 40.00 +1.50 +18.6 Schlmbrg N SLB 2.00 3.2 38 80.35 61.02 5657 62.83 31990 66.04 61.82 -3.21 -6.8 Schmitt h Q SMIT 4.47 1.55 62 2.65 132 2.80 2.55 +.06 -3.3 SchndrNt n N SNDR .24 .9 30.52 20.89 429 26.73 2849 27.20 26.02 -.01 -6.4 Schnitzer Q SCHN .75 2.9 6 38.85 24.60 621 25.50 3773 29.90 25.00 -4.25 -23.9tScholRck n Q SRRK 27.02 13.09 31 15.03 160 15.40 13.09 +.65 -3.0 Scholastc Q SCHL .60 1.5 47.77 33.51 109 41.27 434 41.86 40.47 +.37 +2.9 Schulmn Q SHLM .82 1.9 44 45.10 27.95 68 43.60 692 44.20 43.60 -.20 +17.0 SchwUSMkt N SCHB .96e 1.4 69.41 58.24 522 69.18 2715 69.30 68.00 +.42 +7.2 SchwUSLgC N SCHX .98e 1.4 68.49 57.73 682 68.23 5000 68.36 67.09 +.40 +7.0 SchwLCGr N SCHG .63e .8 79.80 63.53 227 79.23 1961 79.49 78.20 +.16 +12.0 SchwLCVal N SCHV 1.14e 2.0 58.00 49.82 313 55.98 2420 56.08 54.84 +.53 +2.4 SchwMCap N SCHM .59e 1.0 57.22 47.42 162 57.08 901 57.12 56.03 +.41 +7.2 SchUSSmC N SCHA .76e 1.0 76.47 61.64 314 76.16 1845 76.19 74.65 +.44 +9.2tSchwEMkt N SCHE .49e 1.9 31.08 24.75 2042 25.41 8554 25.88 24.75 -.61 -9.1 Sch 1000 n N SCHK 28.18 24.88 138 28.07 487 28.14 27.62 +.14 +6.9tSchEMLgC N FNDE .39e 1.4 33.13 27.03 175 27.57 1432 27.98 27.03 -.38 -7.1tSchIntSmCo N FNDC .55e 1.6 38.22 33.29 158 33.79 783 34.09 33.29 -.42 -6.0 SchIntLgCo N FNDF .61e 2.1 32.54 28.55 265 29.19 2830 29.43 28.65 -.27 -4.0 SchUSSmCo N FNDA .36e .9 41.20 33.34 245 40.87 938 40.92 40.12 +.21 +7.8 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 242 39.13 1543 39.23 38.34 +.33 +4.5 SchUSBrd N FNDB .61e 1.6 39.71 33.37 10 39.07 98 39.10 38.21 +.38 +4.8 SchwUSDiv N SCHD 1.13e 2.2 54.60 45.22 596 52.36 2522 52.48 51.04 +.89 +2.3tSchwIntEq N SCHF .71e 2.2 36.35 32.11 1938 32.75 28882 32.90 32.11 -.16 -3.9 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 277 50.67 1550 50.70 50.56 +.08 -2.6sSchwREIT N SCHH .89e 2.1 42.76 36.27 724 43.21 5642 43.21 41.69 +1.37 +3.8 SchIntUSTr N SCHR .86 1.6 54.67 51.57 803 52.27 1628 52.35 52.18 +.03 -2.0 SchSTUSTr N SCHO .35 .7 50.57 49.55 405 49.69 3447 49.70 49.65 +.02 -.7 SchUSTips N SCHP 56.10 54.02 393 54.52 1660 54.60 54.44 -.02 -1.6 SchwIntSC N SCHC .59e 1.7 39.15 34.05 338 35.02 5768 35.28 34.39 -.28 -4.4 Schwab N SCHW .52f 1.0 26 60.22 38.06 3627 50.90 20667 51.42 49.82 +.29 -.9 Schwb pfC N SCHWpC 1.50 5.7 27.76 25.53 14 26.17 77 26.50 26.04 +.15 -2.6 Schwb pfD N SCHWpD 27.87 25.49 70 25.85 361 26.24 25.78 +.15 -4.3 SchwitMau N SWM 1.72 4.2 14 48.06 37.05 139 40.67 659 40.73 39.50 +.64 -10.3 SciApplic N SAIC 1.24 1.4 22 90.84 60.21 108 88.99 589 89.13 85.59 +2.88 +16.2tSciGames Q SGMS 62.80 29.10 2112 29.55 12369 33.30 29.10 -3.75 -42.4 ScorpioB19 N SLTB 1.88 7.4 25.80 24.53 1 25.49 16 25.50 25.46 +.01 +.2 ScorpBlk rs N SALT .08 1.2 8.85 6.50 186 6.75 2064 6.85 6.55 -.03 -8.8 ScorpioTk N STNG .04 2.1 4.18 1.85 3429 1.90 12503 2.15 1.90 -.24 -37.7 ScorpioT 20 N SBNA 1.69 6.9 25.03 23.40 5 24.57 16 24.75 24.45 +.02 -1.2 ScorpT19 n N SBBC 25.89 24.62 3 25.11 14 25.60 25.02 -.26 -1.2tScotts N SMG 2.20f 2.9 18 110.12 72.67 474 75.51 2759 75.73 72.67 +.16 -29.4 ScrippsEW Q SSP .20 1.4 47 20.35 10.69 209 14.51 1118 14.81 13.99 +.25 -7.2 Scynexis Q SCYX 2.50 1.05 92 1.37 1198 1.42 1.29 -.02 -40.9 Sea Ltd n N SE 17.19 10.06 725 13.58 6492 14.31 13.04 -.26 +1.9 SeaChange Q SEAC 4.03 2.40 45 2.91 284 3.09 2.90 -.14 -26.0 SbdCp A SEB 6.00 .2 13 4690.00 3525.00 14 3679.99 118 3724.97 3600.19 +9.24 -16.6 SeabGld g N SA 13.70 9.80 727 11.10 3419 13.00 11.10 -1.10 -1.8 SeacstBkg Q SBCF 24 34.95 20.58 155 30.20 814 30.27 28.57 +.26 +19.8 SeacorHld N CKH 59.00 35.20 95 50.09 571 51.86 50.00 -1.33 +8.4 SeacrMar N SMHI 26.20 11.66 17 20.76 148 21.30 19.79 +.11 +77.4 Seadrill n N SDRL 25.00 15.76 86 17.42 957 18.82 16.84 -.80 -17.0 Seadrill N SDLP .40 11.7 4.20 2.60 137 3.42 899 3.67 3.25 -.02 -6.6 SeagateT Q STX 2.52 4.6 14 62.70 30.60 4191 54.26 20192 54.41 50.72 +3.38 +29.7tSealAir N SEE .64 1.6 19 49.94 38.99 5370 38.95 16366 40.47 38.49 -.81 -21.0 SeanrgM rs Q SHIP 1.66 .70 16 .94 533 .99 .90 -.01 -10.1tSearsHldgs Q SHLD 9.63 1.42 2442 1.32 8255 1.92 1.27 -.60 -63.3 SearsH&O Q SHOS 3.95 1.38 41 2.45 100 2.50 2.30 -5.8 Seaspan N SSW .50 5.6 13 10.72 5.50 358 8.90 3392 8.94 8.47 +.42 +31.9 Seaspn pfE N SSWpE 2.06 8.1 26.30 23.33 21 25.56 49 25.59 25.44 -.01 +3.0 Seaspan 19 N SSWN 1.59 6.3 25.99 25.08 6 25.34 44 25.40 25.28 +.06 -.8 Seaspn pfD N SSWpD 1.99 7.9 25.47 22.02 3 25.25 26 25.26 25.10 +.08 +2.5 Seaspn pfH N SSWpH 25.41 21.49 28 25.03 116 25.05 24.98 +.01 +5.8 Seaspn pfG N SSWpG 25.99 22.33 8 25.50 47 25.53 25.35 +.06 +4.9 Seaspan n N SSWA 25.14 23.15 8 24.84 25 24.92 24.80 -.06 +2.1 SeaSpine n Q SPNE 14.31 8.76 56 14.23 152 14.30 13.42 +.33 +40.6sSeattGen Q SGEN 74.74 45.31 474 74.64 3658 74.76 72.86 +1.31 +39.5 SeaWorld N SEAS 26.26 10.42 1060 25.88 8110 26.04 24.80 +.88 +90.7 SecndSight Q EYES 2.58 .96 117 1.54 643 1.62 1.50 -.07 -19.4 Secoo n Q SECO 15.48 6.61 177 14.46 1443 15.34 13.00 +.49 +49.7 SecWkA A n Q SCWX 15.88 7.83 45 12.96 269 13.57 12.04 -.13 +46.1 SecNtl lf Q SNFCA .23t 3 6.05 4.05 6 5.15 113 5.40 4.81 +.11 +3.0 SelectBc lf Q SLCT 20 14.14 10.90 9 12.85 45 13.01 12.71 +.07 +1.7 SelEngS n N WTTR 21.96 11.50 607 12.95 7085 14.45 12.21 -1.75 -29.0 SelIncREIT Q SIR 2.04 9.6 18 26.26 17.90 308 21.16 1969 21.21 20.32 +.64 -15.8stSelIntCon n Q SIC 13.00 12.65 69 12.61 106 13.00 12.50 -.3 SelMedHld N SEM 13 21.65 15.85 352 19.15 3164 19.85 18.85 +.05 +8.5 SelectaB n Q SELB 24.02 7.95 34 12.70 287 13.80 12.64 -1.06 +29.5sSelectvIns Q SIGI .72 1.1 21 63.75 46.28 73 63.55 440 63.80 61.40 +1.85 +8.3 SelctIns 43 N SGZA 1.47 5.9 25.83 24.72 0 25.11 19 25.11 25.00 +.12 -.3 SemGroup N SEMG 1.89 7.7 30.95 20.20 425 24.50 2888 26.00 23.85 -.93 -18.9 SemiMfg N SMI 16 9.14 4.50 253 5.50 2189 5.96 5.35 -.74 -35.7 SmLEDS rs Q LEDS 10.49 1.61 48 3.89 343 4.06 3.75 -.06 +4.2 SempraEn N SRE 3.58 3.1 18 122.98 100.49 3122 116.85 9747 118.06 113.68 +2.41 +9.3 Sempra pfA N SREpA 107.00 95.95 3 103.17 78 103.32 101.37 +1.47 +4.0 Semtech Q SMTC 60 51.95 31.30 320 48.55 1756 50.55 47.55 -1.35 +42.0sSendGrid n N SEND 33.85 17.50 346 31.25 4628 33.85 30.11 -.59 +30.4 SenecaA Q SENEA 36.60 25.45 14 31.90 185 32.80 28.30 +3.15 +3.7 SenesTc n Q SNES 3.87 .30 226 .89 3266 1.07 .86 -.13 +23.6 SenHous Q SNH 1.56 8.2 12 20.27 14.86 2685 18.98 10546 19.00 17.79 +1.06 -.9 SenHous 42 Q SNHNI 1.41 5.7 25.67 22.48 6 24.49 30 24.75 24.45 -.16 -3.1 SenHous 46 Q SNHNL 1.56 6.0 27.29 24.97 9 25.89 32 26.17 25.81 +.08 -3.6 Senmiao n Q AIHS 8.91 3.75 83 4.84 91 4.90 4.10 +.69 -14.3 Senomyx Q SNMX 1.71 .56 38 1.07 315 1.10 .96 +.06 -17.7 Sensient N SXT 1.32 1.9 23 80.98 65.56 160 69.44 966 69.69 67.50 +.97 -5.1 SensusHlt n Q SRTS 7.71 4.31 2 7.07 16 7.20 7.00 -.09 +37.0 SentEn n Q STNL 10.14 9.60 4 9.81 4 9.81 9.81 -.01 +.6 SentEn wt Q STNLW .85 .61 .83 +33.9 SentEn un Q STNLU 10.98 8.03 10.20 24 10.20 10.15 +2.3 SequansC N SQNS 3.65 1.44 20 1.67 508 1.85 1.66 -.13 -12.6 SeqentialB Q SQBG 3.10 1.36 79 1.97 837 2.16 1.91 -.12 +10.7 SeresTh n Q MCRB 17.42 6.65 50 8.06 476 8.19 7.25 +.13 -20.5 Seritage n N SRG 1.00 2.0 50.49 34.07 190 49.89 1066 50.07 48.80 +1.09 +23.3sSeritge pfA N SRGpA 1.75 7.1 24.57 20.02 15 24.48 47 24.57 24.01 +.06 +.5sServiceCp N SCI .68 1.6 27 42.00 33.16 1572 41.63 7613 42.00 40.20 +1.33 +11.5 ServiceMst N SERV 36 62.27 43.75 694 61.46 2899 61.84 59.44 +1.84 +19.9 ServcNow N NOW 194.81 106.28 1656 180.83 6881 189.17 178.80 -6.64 +38.7 SvcSource Q SREV 4.47 2.61 278 3.17 3258 3.25 2.91 -.05 +2.6 ServiFst s Q SFBS .44 1.0 21 44.95 32.54 89 43.54 468 43.58 42.08 +1.32 +4.9 Servotr A SVT .16e 1.5 12.80 8.50 8 10.73 94 11.35 9.60 +1.09 -3.7 SesenBio Q SESN 3.50 .62 576 1.78 3615 1.97 1.76 -.01 +119.5 SevStars h Q SSC 7.00 1.26 76 1.97 1383 2.36 1.95 -.51 -57.3 SevernBc Q SVBI .12 1.4 40 8.95 6.70 1 8.75 12 8.90 8.55 +.05 +20.6 ShakeShk n N SHAK 80 70.12 30.12 1016 58.27 3864 59.46 56.21 +1.69 +34.9 SharingE rs Q SEII 38 12.40 2.52 30 3.04 181 3.29 2.76 -.05 -59.9tSharps Q SMED 5.73 3.14 3 3.35 101 3.50 3.14 -.05 -18.1 SharpSprg Q SHSP 13.40 3.15 52 12.73 515 12.90 11.88 +.59 +189.1 ShawCm g N SJR 1.18 23.44 18.50 962 20.82 2362 20.86 20.28 +.47 -8.8 ShellMidst N SHLX 1.46f 6.2 20 31.19 19.42 924 23.38 3630 25.08 22.12 +.79 -21.6 ShndTele s Q SHEN .26f .7 41.80 29.93 234 37.45 1115 37.80 35.75 +1.45 +10.8 Sherwin N SHW 3.44 .8 34 450.83 326.68 406 443.39 3485 446.88 433.20 +1.26 +8.1 ShiftPixy n Q PIXY 6.35 2.00 88 2.95 362 3.15 2.91 +2.4 Shiloh Q SHLO 38 10.98 6.45 35 8.72 146 8.74 7.96 -.04 +6.3tShineco n Q TYHT 4.60 1.05 96 1.19 676 1.26 1.05 -.04 -48.3 ShinhanFn N SHG 50.37 36.54 38 38.02 415 38.12 36.83 +.29 -18.1 ShipFin N SFL 1.40 9.6 15 15.98 12.85 406 14.65 2649 14.85 14.41 -.10 -5.5 Shire Q SHPG 1.05e .6 88 177.51 123.73 532 170.42 3439 171.70 167.27 -1.19 +9.9 ShoeCarnvl Q SCVL .32f 1.0 22 36.24 15.08 150 33.17 880 33.46 31.72 +1.10 +24.0 Shopify n N SHOP 176.60 89.35 1258 137.19 6604 151.01 135.79 -12.03 +35.8 ShoreBcsh Q SHBI .32 1.7 19 20.09 15.74 6 18.99 122 19.40 16.63 +.06 +13.7 ShotSpot n Q SSTI 49.30 10.51 253 40.59 1387 46.35 37.62 -4.68 +188.9 Shutterfly Q SFLY 100.34 39.76 1002 73.93 4870 75.64 72.25 -1.28 +48.6 Shutterstk N SSTK 3.00e 42 54.00 29.85 185 50.86 1017 53.99 49.15 +.30 +18.2tSibanyeG N SBGL .14r 6.7 6.50 2.05 6144 2.10 24504 2.52 2.02 -.45 -56.8 SiderurNac N SID 3.55 1.91 1583 2.27 10630 2.46 2.22 -.06 -7.3 SiebertFn Q SIEB .10a .8 21.61 3.60 10 13.10 48 13.92 12.55 -.49 -3.0 SiennaBi n Q SNNA 29.25 12.77 217 15.18 332 15.57 14.55 +.17 -16.4 Sientra Q SIEN 26.79 8.79 202 20.43 1338 21.31 19.83 -.46 +45.3 SierraBc Q BSRR .64 2.2 17 30.01 24.18 136 29.63 338 29.72 29.00 +.43 +11.6 SierraMt n A SMTS 3.00 2.13 31 2.47 240 2.60 2.45 -.05 -.4 SierOnc g n Q SRRA 4.09 1.41 948 1.80 4059 2.14 1.78 -.25 -51.7 SierraWr Q SWIR 18 23.50 15.10 228 19.30 1262 20.00 18.75 -.10 -5.6 Sifco A SIF 7.95 5.00 0 5.20 4 5.25 5.00 +.20 -21.8 SifyTech Q SIFY .02e .9 2.10 .45 52 1.79 339 1.84 1.70 +.09 +75.3tSigmaDsg Q SIGM 7.00 .18 4857 .25 17817 6.20 .18 -5.90 -96.4 SigmaL hn Q SGLB 4.48 .73 184 .99 451 1.01 .85 +.11 -54.0 Sigmatr Q SGMA 13 11.61 5.26 6 7.00 42 7.20 6.81 -30.8 SignatBk Q SBNY .56p 161.92 108.89 509 117.54 2690 119.60 110.20 +5.99 -14.4 SignetJwlrs N SIG 1.24f 2.0 77.94 33.11 659 62.40 5296 62.82 59.03 +2.55 +10.3 SilganHld s Q SLGN .40 1.5 16 31.05 26.18 327 27.30 1648 27.48 26.58 +.19 -7.1 SilcLtd Q SILC 1.00 2.6 18 77.95 32.00 12 38.54 124 38.62 37.47 +.66 -45.0 SilcnLab Q SLAB 87 110.70 71.75 348 95.35 1336 96.90 93.08 -.35 +8.0sSilicnMotn Q SIMO 1.20 2.0 22 61.85 41.36 308 59.97 2452 61.85 57.69 +1.60 +13.2 SilvrSun n Q SSNT .06e 4.84 2.90 8 3.65 21 3.88 3.46 -.24 -13.7 Silvrbow n N SBOW 34.76 19.89 26 30.90 105 31.34 29.16 +.44 +4.0 Silvercrest Q SAMG .56 3.4 23 18.27 11.85 14 16.40 71 16.50 13.10 -.10 +2.2 SlvrcpMt n A SVM .02 51 3.43 2.12 680 2.54 2575 2.76 2.49 -.18 -3.1 SimmnsFst s Q SFNC .60 1.9 19 33.45 24.98 185 30.85 1056 30.90 29.85 +.70 +8.1 SimonProp N SPG 8.00f 4.5 24 179.45 145.78 1211 178.48 6594 178.63 173.79 +6.10 +3.9 Simon pfJ N SPGpJ 4.19 5.9 77.98 66.50 0 71.23 3 71.48 70.67 +.56 -.4sSimplyGd n Q SMPL 18.24 10.93 312 17.85 2332 18.24 17.50 +.09 +25.2 SimpsnM N SSD .88 1.2 38 74.91 41.79 352 73.21 1197 73.50 71.49 +.50 +27.5 Simulations Q SLP .24 1.2 40 23.95 13.80 39 19.25 232 19.50 18.20 +.75 +19.6tSina Q SINA 35 124.60 67.48 757 69.01 5711 75.28 67.48 -5.72 -31.2 Sinclair Q SBGI .72 2.5 12 40.15 25.13 750 28.70 6220 29.15 27.45 +.80 -24.2 SinoGlobl Q SINO 3.84 1.04 25 1.16 154 1.20 1.10 -.02 -54.7 SinopcShg N SHI 74.09 54.77 30 56.59 166 59.04 55.00 -2.73 -.7tSinovac h Q SVA 8.75 6.40 28 6.46 202 6.91 6.40 -.40 -18.0 SiriusXM Q SIRI .04 .6 39 7.70 5.17 11450 6.97 55633 7.02 6.84 +.01 +30.0 Siteone n N SITE 82 95.49 48.19 196 88.95 1657 92.00 86.96 -3.01 +16.0tSitoMobl rs Q SITO 8.60 1.72 95 1.98 803 2.18 1.72 -.16 -70.5 SixFlags N SIX 3.12 4.6 22 73.38 51.25 596 67.46 3034 67.67 65.56 +1.32 +1.3 Skechers s N SKX 16 43.08 23.80 1629 30.00 8439 30.03 28.65 +.71 -20.7tSkySolar Q SKYS 2.43 .82 17 .82 115 .96 .81 -.12 -45.3 SkyWest Q SKYW .40 .7 17 62.45 31.75 96 61.10 680 62.35 58.50 +1.85 +15.1 SkywksSol Q SWKS 1.52f 1.7 19 117.65 86.13 1708 91.85 7964 94.30 89.10 -1.24 -3.3 SleepNmbr Q SNBR 22 40.72 26.22 584 31.12 2531 32.33 30.45 +.19 -17.2 Smart&Fnl N SFS 27 10.00 4.45 361 7.05 2417 7.10 6.23 +.90 -17.5 SmartFn rs Q SMBK 21 27.69 19.49 13 24.31 60 24.70 24.03 -.25 +12.0 SmartSnd n Q SND 11.06 4.81 610 5.41 3730 5.91 5.06 -.40 -37.5 Smartsh n N SMAR 32.79 18.06 117 25.21 789 27.48 25.15 -.66 +29.3 Smith&N N SNN .61e 1.7 63 40.41 33.79 286 35.76 1685 35.86 34.83 +.56 +2.1 SmithAO s N AOS .72 1.2 30 68.39 53.42 1298 58.33 6002 58.63 56.65 +.87 -4.8 SmthM hrs Q SMSI 3.41 .97 56 2.50 624 2.64 2.46 -.05 -12.0 Smucker N SJM 3.40f 3.0 15 133.38 96.13 1465 114.59 5159 115.47 109.99 +4.61 -7.8 SnapInc A n N SNAP 21.22 10.50 22435 11.89 79948 12.77 11.63 -.42 -18.6 SnapOn N SNA 3.28 1.9 16 185.47 140.83 360 175.34 2201 176.03 169.20 +5.16 +.6 SocCapH n N IPOA 10.85 9.85 15 9.95 98 9.99 9.92 -.03 -1.4 SocCapH un N IPOA/U 11.58 10.02 19 10.51 61 10.60 10.40 -.02 -.8 SocilRltyA n Q SRAX 7.95 1.11 96 4.15 891 4.95 3.89 -.69 -26.5 SocQ&M N SQM .99e 2.2 64.20 41.55 672 44.78 4725 46.87 43.12 -2.02 -24.6 SocketM n Q SCKT 4.22 1.86 5 2.47 58 2.50 2.29 +.02 -31.0sSodaStrm Q SODA 46 130.25 57.12 248 129.85 1693 130.30 125.41 +3.57 +84.6 Sogou n N SOGO 15.50 7.91 1975 9.09 14180 9.11 8.14 +.13 -21.4tSol-Gel n Q SLGL 12.23 6.03 2 6.30 58 6.55 6.03 -.24 -41.2 SolarCap Q SLRC 1.64 7.5 12 22.55 19.70 59 21.87 391 21.98 21.52 +.16 +8.2 SolarSCap Q SUNS 1.41 8.3 14 18.40 16.10 16 16.89 96 17.00 16.77 -.03 -4.9 SolarEdg n Q SEDG 22 70.74 24.70 697 45.65 3875 47.75 43.60 -.60 +21.6 SolarOilf n N SOI 23.98 11.90 222 16.58 1768 17.59 15.92 -.99 -22.6 SolenoTh rs Q SLNO 3.70 1.32 10 2.42 89 2.70 2.40 -.28 +34.4 SolidBio n Q SLDB 54.84 6.83 92 39.59 428 40.50 37.27 +1.48 +75.0 Solignx wt Q SNGXW .81 .21 .55 -32.0 Soligenix n Q SNGX 3.70 .91 88 1.34 587 1.47 1.32 -.10 -39.6tSolitario A XPL .83 .35 70 .37 409 .39 .35 -.02 -38.1 SonicAut N SAH .24 1.1 11 23.60 15.95 116 21.80 836 21.85 20.20 +.95 +18.2 SonicCorp Q SONC .64 1.8 22 37.44 22.11 928 34.80 3083 34.84 33.37 +.59 +26.6 SonicFdry Q SOFO 3.96 1.90 0 2.00 5 2.11 1.90 -.01 -33.6 SonocoP N SON 1.64f 3.0 23 57.18 46.55 425 55.57 2140 56.08 54.90 +.26 +4.6 SonomaPh Q SNOA 5.93 1.56 39 1.77 221 2.40 1.76 -.53 -67.5 Sonoma wt Q SNOAW .55 .27 .50 +20.7 Sonos n Q SONO 23.60 15.51 1278 18.45 8237 18.97 16.45 -.04 -7.3 SonyCp N SNE 55.82 36.25 1273 54.87 5663 54.98 53.08 +.22 +22.1 Sophiris Q SPHS 4.05 1.80 328 2.39 1232 2.83 2.35 -.36 +5.3 SorrentoTh Q SRNE 27 10.65 1.50 1203 5.35 6371 5.55 4.80 -.05 +40.8 Sothebys N BID .40 .8 17 60.16 42.78 267 47.40 1969 48.50 45.55 +.41 -8.1 SotherlyH Q SOHO .50f 7.1 7.20 5.78 17 7.01 116 7.15 6.95 -.04 +8.7 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 1 25.63 4 25.72 25.50 +.21 SthrlyH pf C Q SOHOO 1.97 7.8 25.98 24.50 2 25.11 20 25.15 25.05 +.02 -.9 SouMoBc s Q SMBC .52f 1.3 17 41.49 30.76 14 39.45 64 39.70 38.00 +.50 +4.9sSoundFin Q SFBC .56 1.4 23 40.87 31.15 6 40.12 15 40.87 39.95 -.69 +17.9 SourcC N SOR 1.00 2.5 42.97 38.63 11 40.41 46 40.60 39.99 +.29 -.9 SoJerInd s N SJI 1.12 3.4 29 36.41 25.96 372 33.21 2140 33.74 32.47 +.46 +6.3 SouthState Q SSB 1.36f 1.6 23 94.50 78.60 147 82.60 507 84.35 82.01 +.20 -5.2tSthcrssEn N SXE 2.74 .46 423 .46 3542 .65 .43 -.13 -72.5 SCEd pfB A SCEpB 1.02 4.9 24.99 20.36 0 21.00 4 21.07 20.72 +.07 -8.7 SCEd pfC A SCEpC 1.06 4.9 25.25 20.30 21.42 5 21.55 21.10 -.12 -9.7 SCEd pfD A SCEpD 1.08 5.1 26.43 20.92 1 21.25 12 21.75 21.25 -.65 -11.8 SCEd pfE A SCEpE 1.20 5.1 27.56 22.73 0 23.55 4 23.91 23.55 -.24 -7.4 SouthnCo N SO 2.40 5.1 52 53.51 42.38 5422 46.97 29015 47.62 46.05 +1.44 -2.3 SouthCo 75 N SOJA 1.56 6.0 27.52 25.60 49 25.97 252 26.03 25.76 +.15 -3.8 SouthCo ef N SOJB 26.25 23.71 68 24.33 251 24.52 24.32 -.09 -5.3 SouthCo77 n N SOJC 1.31 5.4 25.78 23.25 59 24.35 227 24.45 24.08 +.08 -4.3 SthnCopper N SCCO .23e .5 31 58.09 38.34 562 43.63 4996 45.63 41.74 -1.68 -8.1 SthnFstBsh Q SFST 18 48.75 33.25 11 43.35 52 44.15 43.23 -.85 +5.1 SoNatBcVa Q SONA .32 1.8 34 18.24 15.11 63 17.83 262 17.85 17.25 +.52 +11.2 SsdeBTX Q SBSI 1.20 3.4 18 37.57 31.20 70 35.63 397 35.90 34.88 +.68 +5.8 SwstAirl N LUV .64 1.1 10 66.99 49.76 3166 59.68 21947 60.96 58.52 +.69 -8.8 SwtGas N SWX 2.08 2.6 25 86.87 62.54 129 80.91 718 81.66 77.91 +2.51 +.5 SwGA Fn A SGB .48f 2.1 17 26.04 19.03 0 22.79 6 23.20 21.75 -.11 -5.0 SwstnEngy N SWN 6 6.72 3.42 11287 5.14 91497 5.57 5.02 -.42 -7.9 SparkEn s Q SPKE .72 8.6 18.40 8.05 136 8.40 571 8.60 8.13 -.10 -32.3 SparkEn pf Q SPKEP 2.19 9.3 27.49 21.90 11 23.61 51 23.70 23.26 +.12 -11.3 SprkNtSE wi A LOV 15.40 10.15 2 13.18 50 13.18 12.44 +.22 +4.2 SparkTh n Q ONCE 96.59 41.06 521 61.37 3602 62.75 57.50 +2.95 +19.4 SpartnMot Q SPAR .10 .7 25 19.45 8.55 189 14.35 1814 14.70 14.00 -.20 -8.9 SprtnNash Q SPTN .72 3.6 27.72 16.32 391 19.89 2080 24.31 19.25 -3.69 -25.4tSparton N SPA 14 23.46 11.97 34 12.23 330 12.86 11.97 -.19 -47.0 SpdFosFr n N EFAX 77.82 67.00 2 68.88 7 68.89 67.78 -.14 -5.5 SpdDbShDu N STOT 49.99 47.00 4 48.90 59 48.99 48.74 +.04 -1.0tSpdEmFos N EEMX 76.80 61.50 0 61.88 2 62.90 61.50 -1.40 -11.4 SpdDbEMk N EMTL 52.27 48.10 5 48.49 19 48.52 48.19 +.10 -3.8 SpecOpps N SPE 1.19e 2.3 16.20 14.48 3 15.13 28 15.16 14.99 +.09 +1.7 SpcOpp pfB N SPEpB .88 3.4 26.54 24.48 7 25.66 7 25.69 25.66 -.06 -.7 SpectraEP N SEP 3.06f 8.1 11 45.70 29.89 362 37.60 2684 38.22 36.40 +.36 -4.9 SpectPh Q SPPI 24.20 9.03 961 22.78 5394 23.09 21.86 +.58 +20.2 SpeedM N TRK .60 3.3 19 23.47 16.46 39 18.00 160 18.35 17.53 +.56 -4.6 SperoTh n Q SPRO 19.00 9.66 75 10.62 746 11.40 10.29 -.65 -9.6tSphr3D grs Q ANY 4.80 .13 573 .29 5994 .41 .13 -.01 -88.0tSpherix rs Q SPEX 2.42 .95 33 1.02 427 1.09 .95 -.03 -27.1 SpF LgCap n N FMDG 33.20 26.89 28.97 2 29.23 28.96 -.79 +3.4 SpinMedT n N FFIU 25.15 24.17 24.34 15 24.51 24.34 -.03 -1.9 Spire N SR 2.25 2.9 21 82.85 60.09 210 76.80 991 77.30 74.10 +2.05 +2.2 SpiritAero N SPR .48 .6 19 105.20 68.92 1234 86.59 5828 87.97 83.79 -.33 -.8 SpiritAir N SAVE 19 48.81 32.33 796 44.70 3216 44.93 43.44 +.76 -.3 SpirMTA n N SMTA 11.19 8.90 103 10.36 856 10.61 10.22 -.27 +13.6 SpiritRltC N SRC .72 8.5 13 8.53 6.58 3244 8.45 19261 8.51 8.24 -.02 +9.9 SpiritR pfA N SRCpA 1.50 6.5 26.40 20.25 16 23.00 50 23.30 22.85 -.35 -7.4sSpirtTex n Q STXB 78 22.55 20.04 63 22.50 111 22.56 21.40 +1.02 +3.0 Splunk Q SPLK 121.64 57.42 1077 103.41 5734 107.75 101.97 -2.38 +24.8 SpokHldgs Q SPOK .50 3.2 35 18.85 13.75 129 15.40 625 15.80 15.05 +.13 -1.6 SportsWhs Q SPWH 11 6.99 3.40 193 5.28 1073 5.29 4.85 +.38 -20.1 Spotify n N SPOT 198.99 135.51 1487 188.37 8214 196.00 186.60 -.69 +26.4 SpragueRs N SRLP 2.67f 10.8 14 29.00 21.80 10 24.80 69 24.95 24.35 +2.5 SprBkPh n Q SBPH 18.93 10.81 164 11.50 498 12.25 11.17 -.53 -14.4 Sprint N S 4 8.55 4.81 8168 6.13 45015 6.15 5.99 +.10 +4.1tSprottSilv N PSLV 6.85 5.00 421 5.32 3838 5.53 5.00 -.22 -16.1 SprottFoc Q FUND .75e 9.7 8.39 7.28 45 7.72 160 7.74 7.59 +.01 -2.5tSprottGold N PHYS 11.15 9.35 1086 9.52 7617 9.71 9.35 -.24 -10.1tSprottPPP N SPPP 9.91 7.21 22 7.74 161 7.82 7.21 -.14 -17.1 SprottRL g A SILU 1.25 Sprouts Q SFM 25 28.29 17.55 750 24.24 6619 24.45 23.23 +.55 -.5sSquare n N SQ 75.45 24.22 5557 72.90 51818 75.45 70.60 +2.30 +110.3sStaarSur Q STAA 43.60 10.75 365 41.05 2940 43.60 39.50 +1.10 +164.8 Staff360 rs Q STAF 5.70 1.14 88 2.11 5542 3.48 2.10 -.16 -33.0 STAG Indl N STAG 1.39 4.8 39 28.95 22.42 1090 28.86 3745 28.90 27.56 +1.14 +5.6 STAG pfC N STAGpC 27.19 24.76 0 26.14 37 26.30 26.00 +.09 -.1 StageStrs N SSI .20 9.7 3.25 1.45 82 2.06 915 2.25 1.99 -.19 +22.6 Stamps.cm Q STMP 27 285.75 160.00 234 231.70 2015 257.70 230.00 -23.80 +23.2 SP Matls N XLB .98e 1.7 64.17 53.47 5259 58.43 29671 58.97 57.02 -.25 -3.5 SP HlthC N XLV 1.01e 1.1 91.79 77.82 5455 91.09 31274 91.38 89.36 +1.46 +10.2 SP CnSt N XLP 1.28e 2.3 58.95 48.76 13038 55.02 61735 55.08 53.00 +1.78 -3.3 SP Consum N XLY 1.12e 1.0 114.07 87.89 3011 112.51 23278 113.40 111.20 -.21 +14.0 SP Engy N XLE 2.04e 2.8 79.42 61.80 11531 72.61 83179 75.41 71.70 -2.68 +.5 SPDR Fncl N XLF .46e 1.6 30.33 23.79 43193 28.17 266475 28.21 27.61 +.20 +.9 SP Inds N XLI 1.12e 1.5 80.96 66.95 13993 76.28 66742 76.44 73.99 +1.21 +.8 SP Tech N XLK .78e 1.1 74.24 56.67 9024 73.15 57165 73.70 72.15 +.12 +14.4 SpdrRESel N XLRE 34.02 29.17 2609 33.92 12461 33.93 32.85 +.99 +3.0 SP Util N XLU 1.55e 2.8 57.23 47.37 14115 54.52 73878 54.76 52.81 +1.53 +3.5tStd AVB n Q STND 31.60 29.97 1 30.40 7 30.40 29.97 +.32 -2.1 StdMotor N SMP .84 1.7 29 51.80 40.56 363 50.64 776 51.48 47.95 +2.30 +12.8 Standex N SXI .72 .7 23 110.00 89.40 73 108.45 229 110.00 105.83 +2.25 +6.5 StanBlkDk N SWK 2.64f 1.9 20 176.62 130.56 811 141.39 5205 141.66 135.76 +2.15 -16.7 StanB&D 52 N SWJ 1.44 5.7 26.10 24.88 5 25.44 57 25.48 25.37 +.03 +.9 StanBlD un N SWP 128.00 104.21 43 109.13 223 109.69 105.82 +1.64 -11.1 Stantec g N STN .55 17 29.25 24.05 15 25.55 76 26.20 25.05 -.15 -8.6 StarBulk rs Q SBLK 14.60 8.62 194 12.64 1583 13.21 12.33 -.50 +12.3 StrBlk22 n Q SBLKZ 2.08 8.2 26.00 23.58 2 25.33 11 25.39 25.10 +.08 +.1 StarGas N SGU .47f 4.9 15 11.35 8.74 63 9.65 331 9.72 9.21 +.11 -10.2 StarsGp g Q TSG 38.95 15.85 1038 28.00 15186 30.80 26.20 -3.90 +20.2 Starbucks s Q SBUX 1.44f 2.7 24 61.94 47.37 8167 53.56 44645 53.61 51.47 +2.05 -6.7 Starret N SCX .40 6.3 20 9.40 5.80 11 6.34 34 6.75 6.25 -.11 -26.3 Startek N SRT 47 14.27 6.11 52 6.51 242 7.03 6.51 -.50 -34.7 StarwdPT N STWD 1.92 8.7 12 23.04 19.47 2001 21.98 9215 22.06 21.61 +.32 +3.0 StatAutF Q STFC .40 1.3 34.31 22.69 13 31.71 89 32.39 30.77 +.62 +8.9 StateBkFn Q STBZ .80 2.4 21 35.99 25.41 111 32.75 792 32.78 31.55 +.42 +9.8tStateStr N STT 1.68 2.0 14 114.27 82.43 2175 84.96 12415 85.13 82.43 +.97 -13.0 StateSt pfC N STTpC 25.57 24.01 9 25.19 62 25.25 25.05 +.15 StateSt pfD N STTpD 28.96 26.00 28 27.22 139 27.25 27.01 +.25 -.9 StaStCp pfG N STTpG 28.45 25.50 17 26.24 100 26.24 25.90 +.36 -3.2 StateSt pfE N STTpE 27.16 25.47 8 26.23 113 26.26 26.00 +.18 -.9 SteadyM n Q STDY 11 6.45 2.60 132 4.65 269 4.80 4.65 -.08 +25.7 StealthGas Q GASS 15 4.70 2.98 3 3.60 130 3.70 3.50 -17.4 SteelCon Q STCN 2.90 1.49 24 2.17 231 2.26 2.05 +.10 -12.9 StlDynam Q STLD .75 1.7 13 52.10 32.20 1564 43.73 9622 44.11 41.80 +.12 +1.4 SteelPtrs N SPLP 1.50 8.8 8 20.70 15.90 17 17.05 89 17.10 16.67 +.10 -12.8 SteelPr pfA N SPLPpA 23.22 19.75 31 22.65 79 22.78 22.48 -.19 +7.0 Steelcse N SCS .54f 3.9 15.90 12.50 333 13.85 1657 14.05 13.55 -.15 -8.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 66

SteinMart s Q SMRT .30 11.5 4.04 .48 275 2.62 3262 3.11 2.51 -.03 +125.9sStellrAcq n Q STLR 10.50 10.00 10.43 4 10.50 10.43 +2.2 StellusCap N SCM 1.36 9.8 11 14.29 11.07 72 13.87 433 13.94 13.63 +.27 +5.6sStellCap22 N SCA 1.44 5.7 25.60 24.78 1 25.43 7 25.60 25.07 +.03 +.4 StemlineTh Q STML 20.55 7.30 130 15.15 878 16.10 14.65 +.20 -2.9 Stepan N SCL .90f 1.0 22 89.91 68.09 44 88.02 265 88.35 85.58 +1.01 +11.5 Stericycle Q SRCL 76.73 56.64 592 61.42 4203 61.75 59.58 -.05 -9.7 Stericyc pf Q SRCLP 5.25 11.3 65.00 43.93 104 46.31 210 46.55 45.04 -.02 -12.6 Steris plc N STE 1.36f 1.2 28 117.48 82.88 404 114.11 2448 115.75 112.55 -.72 +30.5 SterlingBc N STL .28 1.2 14 26.50 21.00 1489 22.70 7799 22.80 21.80 +.60 -7.7 SterlBc pfA N STLpA 26.74 25.65 6 26.49 44 26.52 26.35 +.04 +.6tSterlBcp n Q SBT .04 .4 14.98 10.95 12 11.25 86 11.78 10.95 -.47 -11.4 SterlCons Q STRL 20 18.90 9.42 199 15.31 1260 15.95 14.98 -.27 -6.0sSMadden Q SHOO .80 26 57.75 37.25 186 56.90 1330 57.75 55.85 +.25 +21.8 Stewrdshp Q SSFN .12 1.1 14 12.75 8.50 1 10.60 12 10.90 10.07 -.25 +3.4 StewInfo N STC 1.20 2.7 24 47.37 34.48 79 44.63 334 45.13 44.27 -.05 +5.5 StifelFin N SF .48f .9 17 68.76 44.44 178 54.17 1256 55.21 53.16 +.54 -9.0 Stifel pfA N SFpA 1.56 6.0 27.73 24.50 8 26.09 30 26.15 26.03 +.01 -3.7 Stif 47 ef N SFB 26.20 23.25 5 24.56 37 24.63 24.30 +.21 -1.5 StitchFix n Q SFIX 35.45 14.48 1720 32.92 8983 34.69 31.89 -.39 +27.4 StockYBc s Q SYBT .92 2.4 19 41.90 31.90 70 38.05 185 38.50 37.40 +.15 +.9 StoneHEM N EDF 2.16 16.0 17.31 12.80 87 13.46 860 13.87 13.31 -.34 -15.4 StonHEmM N EDI 1.81 13.9 16.45 12.63 59 13.08 417 13.20 12.83 -.04 -16.0 StoneCastle Q BANX 1.52 6.9 17 24.92 20.00 2 22.11 70 22.46 21.50 +.35 +9.8 StoneMor N STON 1.32 28.8 7.20 3.44 41 4.59 282 4.70 4.33 +.04 -30.0 Stonerdg N SRI 23 37.69 15.84 229 32.22 903 32.38 30.89 +.71 +40.9sStoreCap N STOR 1.24 4.3 25 28.83 22.51 1240 29.00 6758 29.00 28.13 +.72 +11.4 StrataS rs Q SSKN 2.81 1.06 165 2.12 855 2.14 1.86 +.04 +72.4 Stratasys Q SSYS 25.00 17.17 396 23.60 2863 24.36 22.78 -.54 +18.2 StratEdu Q STRA 2.00f 1.5 38 132.01 76.40 103 129.12 642 130.82 122.72 +2.48 +44.1 StratALL36 N GJT .29 1.4 21.85 19.50 21.30 2 21.36 21.15 +6.5 Strat D35 N GJP .74 3.2 23.69 22.01 22.82 1 23.29 22.82 -.49 -.5 StratGS33 N GJS .32 1.5 21.52 19.16 1 21.29 10 21.33 21.08 -.01 +5.1 StratNWS95 N GJV 1.75 6.8 26.72 25.05 0 25.92 1 26.18 25.75 +.10 +.2 StratPG34 N GJR .27 1.2 23.46 20.93 22.35 3 22.35 22.19 +.11 +1.5 StratUSM N GJH .64 6.4 10.95 9.37 10.00 4 10.07 9.84 -.5 StratWMT N GJO .22 .9 23.36 21.73 2 23.08 3 23.34 22.69 +.54 +3.7 Strattec Q STRT .56 1.5 20 49.20 29.70 12 36.75 50 37.25 33.55 +3.20 -15.6 StratusPrp Q STRS 1.00e 52 35.90 27.25 4 29.65 18 30.75 29.55 -.50 -.2 StreamHlth Q STRM 2.82 1.00 65 1.27 198 1.35 1.13 +.03 -24.9 StrgbrBio n Q SBBP 9.25 4.30 381 5.15 4612 6.45 5.00 -.95 -29.0 Stryker N SYK 1.88 1.1 29 179.84 137.70 1316 169.98 5041 170.21 164.75 +4.10 +9.8 SturmRug N RGR 1.36f 2.3 21 64.55 43.00 130 59.70 596 60.30 57.60 +2.14 +6.9 SubPpne N SPH 2.40 9.9 35 27.05 21.85 265 24.33 1377 24.57 23.63 +.42 +.5 SumitMitsu N SMFG 9.67 7.33 2225 7.81 16951 7.84 7.62 +.09 -10.1 SummerInf Q SUMR 2.25 .72 178 1.90 830 1.91 1.66 +.18 +26.7 SumFWV Q SMMF .52 2.0 13 28.16 21.20 6 25.49 39 25.57 24.90 +.24 -3.2 SummitHtl N INN .72 5.3 13 16.39 12.77 467 13.64 3018 13.75 13.28 +.37 -10.4 SummtH pfD N INNpD 1.61 6.6 27.58 23.50 2 24.23 29 24.85 24.17 +.22 -5.0 SumHP pfE N INNpE 26.25 22.82 2 23.77 15 24.27 23.71 +.13 -7.4tSumtMtls n N SUM .29t 19 34.06 19.60 1414 19.96 9752 20.47 19.60 -.46 -36.5 SummitMP N SMLP 2.30 13.6 22.95 13.10 468 16.90 1271 17.05 16.55 +.05 -17.6 SumtSem n Q WISA 5.00 4.20 20 4.85 53 4.88 4.50 +.29 +3.2 SmtStB s Q SSBI .48 3.1 22 16.10 11.65 1 15.53 5 15.85 15.51 +.05 +23.2tSumTher n Q SMMT 16.86 1.94 235 2.08 3366 2.59 1.94 -.25 -81.2sSunCmts N SUI 2.84f 2.8 102.22 80.12 577 101.86 1896 102.22 98.19 +3.38 +9.8 SunHydrl Q SNHY .36 .8 42 70.83 45.16 59 47.62 382 47.65 45.46 +.45 -26.4 SunLfFn g N SLF 1.90 44.50 37.56 411 40.61 2478 40.69 38.72 +1.42 -1.6 SunCokeE N SXC .99e 6 14.32 8.36 318 10.86 1594 11.31 10.37 -.35 -9.4 SunCokeEn N SXCP 1.60m 10.1 9 21.95 14.70 133 15.90 793 17.55 15.55 -1.15 -8.9 Suncor g N SU 1.44 42.55 30.68 1761 40.33 13548 41.23 39.19 -.39 +9.8 SundEng n Q SNDE 9.59 3.61 6 5.40 37 5.51 5.30 -.20 -9.1 SunesisP rs Q SNSS 7.69 1.82 205 1.95 979 2.35 1.90 -.39 -47.2tSunlOnl n N STG 14.08 5.60 239 5.13 605 6.38 5.05 -1.38 -53.8 SunLink A SSY 2.08 1.22 1 1.31 8 1.36 1.30 -.05 -17.6 SunocoLP N SUN 3.30 12.3 79 33.11 24.46 240 26.94 1770 27.95 26.09 -.88 -5.1 SunOpta Q STKL 9.65 6.27 100 7.75 1066 8.25 7.65 -.45 SunPower Q SPWR 10.00 6.46 1210 6.64 9026 7.18 6.47 -.54 -21.2 Sunrun n Q RUN 11 16.45 4.21 2088 12.97 13855 13.60 12.50 -.32 +119.8 SunstnHtl N SHO .20 1.2 19 17.60 14.09 1415 16.39 6407 16.41 15.76 +.53 -.8 SunstHt pfE N SHOpE 27.22 24.65 0 26.10 15 26.28 26.00 +.05 -.1 SunstHt pfF N SHOpF 1.61 6.4 26.98 23.60 25.23 2 25.24 25.12 -.14 -2.4sSunTrst N STI 2.00f 2.7 14 74.05 51.96 2007 73.72 12677 74.05 71.50 +1.77 +14.1 SunTr pfA N STIpA 1.50 6.4 25.83 22.97 34 23.26 185 23.38 23.10 +.14 -5.4 SunTr pfE N STIpE 1.47 6.0 25.79 25.06 24.70 -2.1tSunworks n Q SUNW 1.88 .65 60 .72 2320 .88 .65 -.17 -31.4 SuperMicro Q SMCI 14 27.90 16.10 535 18.85 2258 20.33 18.70 -.95 -9.9 SuperCom Q SPCB 4.95 1.53 165 1.98 1188 2.01 1.69 +.06 -49.4tSupTech rs Q SCONW 14.90 1.47 216 2.44 1213 2.78 1.47 -.15 -77.6 SupDrillg A SDPI 2.33 .65 31 1.84 138 1.88 1.77 -.06 +25.2 SupEnrgy N SPN .32 3.5 12.73 7.66 2045 9.09 8538 9.81 8.69 -.59 -5.6 SupGpCos s Q SGC .40f 2.1 17 28.85 18.53 16 19.06 83 19.42 18.81 -.26 -28.6sSuperiorInd N SUP .36 1.6 35 22.95 12.70 174 22.65 774 22.95 21.25 +.70 +52.5 Supernus Q SUPN 33 61.25 33.30 1093 44.80 6210 46.34 41.80 -1.35 +12.4 Supvalu rs N SVU 16 32.40 13.60 664 32.15 5985 32.24 32.02 +.12 +48.8 supprt.cm rs Q SPRT 3.15 2.22 3 2.73 146 2.90 2.63 -.11 +12.8tSurfaceOn n Q SURF 18.18 9.02 223 10.10 741 10.66 9.02 -.29 -24.2 SurgPtrs n Q SGRY 19.95 7.10 334 17.30 2342 18.70 17.08 -.50 +43.0sSurmodic Q SRDX 73.90 24.60 178 73.45 713 73.90 69.30 +3.00 +162.3sSuthrlAs n N SLD 1.52 9.1 16.75 13.55 36 16.70 172 16.80 16.30 +.30 +10.2 SuthrAsM23 N SLDA 1.75 6.8 26.58 24.58 1 25.92 4 26.24 25.88 -.20 +1.1 SwEBioFu23 N FUE 8.34 6.00 6.23 1 6.23 6.23 -.08 -11.0 SwEGrain23 N GRU 3.89 3.22 0 3.46 7 3.48 3.45 -.01 +3.5 SwRCmETR N RJN 3.72 1.87 0 3.10 21 3.16 3.06 -.05 +10.8tSwRCmMTR N RJZ 9.20 7.45 7.58 12 7.88 7.45 -.44 -15.1 SwLgCap22 A EEH 20.52 18.00 20.43 +4.4 SwRCmATR N RJA 6.48 5.79 26 5.95 116 6.00 5.82 +.01 -.8 SwERCmTR N RJI 5.96 4.85 83 5.43 549 5.52 5.10 -.08 +.5 SwisHelv N SWZ .64e .2 13.74 12.01 10 12.73 55 12.84 12.40 -.10 -.2tSwitch n N SWCH .03e 20.45 10.00 1194 10.30 28658 14.37 10.00 -3.77 -43.4 SykesEnt Q SYKE 54 32.15 25.77 114 29.19 469 29.29 28.27 +.71 -7.2 Symantec lf Q SYMC .30 1.5 9 34.20 17.81 7845 19.46 61900 20.44 18.34 +.36 -30.6 Synacor Q SYNC 2.90 1.35 25 2.25 325 2.40 2.20 -.15 -2.2 Synalloy Q SYNL .13m .6 24.80 10.65 33 23.10 105 23.65 21.08 -.40 +72.4 Synaptics Q SYNA 55.25 33.73 669 45.04 3041 45.40 42.60 +2.35 +12.8 Synchrony N SYF .84f 2.8 11 40.59 28.33 4816 30.37 34406 30.53 29.15 +.96 -21.3 SyndaxP n Q SNDX 15.20 6.10 437 7.18 1303 7.47 6.84 +.14 -18.0 SyneosH h Q SYNH 59.80 31.10 947 47.25 4185 49.60 46.53 -2.10 +8.4 SynrgyPh Q SGYP 3.57 1.43 1497 1.83 8889 1.84 1.72 +.08 -17.9tSynlogic rs Q SYBX 23.00 7.27 59 7.68 629 8.26 7.27 -.02 -20.8tSynnex N SNX 1.40 1.4 12 141.94 93.80 280 97.31 1163 97.62 93.80 +2.48 -28.4 Synopsys Q SNPS 46 94.80 76.61 815 93.34 4089 94.11 91.63 -.19 +9.5 SynovusFn N SNV 1.00 2.0 18 57.40 40.27 764 50.58 6235 50.70 49.17 +1.05 +5.5 Syntel Q SYNT 15.00e 20 40.89 17.79 988 40.57 3204 40.75 40.57 -.03 +76.5 Synthes rs Q SES 4.71 2.00 11 2.32 87 2.72 2.16 -.33 -18.3 Sypris Q SYPR .08 5.1 1.90 1.25 9 1.58 159 1.75 1.58 -.05 +14.5 SyrosPhar n Q SYRS 23.61 6.30 85 10.49 631 12.32 10.48 -1.73 +7.8sSysco N SYY 1.44 1.9 30 75.33 50.05 4979 74.83 23517 75.33 71.09 +6.35 +23.2 Systemax N SYX .22 .6 35 47.75 22.35 165 36.76 657 38.05 34.79 +.97 +10.5T -:T-MobileUS Q TMUS 26 66.52 54.60 3088 65.90 15036 66.44 64.53 +.92 +3.8 TAL Educ s N TAL 47.63 25.60 7225 31.12 34285 34.49 30.66 -3.48 +4.7 TAT Tch h Q TATT .34e 4.6 17 11.65 7.20 1 7.35 5 7.35 7.20 +.01 -30.0 TC PpLn N TCP 2.60 7.9 10 57.08 22.64 282 32.86 1512 34.08 31.26 -.78 -38.1 TCF Fncl N TCF .60 2.3 16 27.34 14.58 1498 25.83 5872 25.93 25.23 +.44 +26.0 TCF deo pfC N TCFpD 26.06 23.92 11 24.37 366 24.64 24.05 +.18 -5.3 TCG BDC n Q CGBD 1.48a 8.7 11 20.30 16.73 215 17.09 705 17.30 16.96 -.14 -14.7 TCW Strat N TSI .21 3.7 6.01 5.34 32 5.52 223 5.55 5.47 -6.0 TD Ameritr Q AMTD .84 1.4 29 63.01 41.88 1679 59.41 8197 59.58 57.78 +.85 +16.2tTDH Hld n Q PETZ 31.75 2.20 15 2.57 59 2.58 2.20 -.01 -54.4 TE Connect N TEL 1.76 1.9 26 108.23 77.15 2726 92.95 7920 93.74 91.69 +.80 -2.2 TESSCO Q TESS .80 4.7 34 24.85 12.15 5 17.20 31 17.56 16.75 +.15 -14.6 TFS Fncl Q TFSL .68 4.4 51 16.62 14.32 75 15.37 458 15.50 15.15 +.06 +2.9 TG Thera Q TGTX 17.35 7.25 1056 11.55 4596 11.95 11.10 -.30 +40.9 THL Credit Q TCRD 1.08 12.8 9 9.82 7.70 114 8.43 610 8.43 8.20 +.24 -6.9 THL Crd21 N TCRX 26.31 25.07 1 25.55 4 25.63 25.50 +.05 +1.3 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 1 25.64 8 26.11 25.55 +.02 -1.1 THLCSenL N TSLF 1.32 7.8 18.19 16.30 10 17.01 101 17.24 16.75 +.30 +.9tTIM Part N TSU .28e 1.9 23.12 14.39 546 14.63 4687 15.14 14.31 -.01 -24.2sTJX N TJX 1.56 1.6 23 101.49 66.44 3162 100.35 18371 101.49 98.18 +.04 +31.2stTKK Sy un Q TKKSU 10.08 10.04 110 10.03 1524 10.08 10.03 -.1 TMSR Gl s Q TMSR 91 10.32 3.50 4 4.10 24 5.25 4.00 -1.15 -17.7 TOP Shi rs Q TOPS 35.50 .69 152 .92 2116 1.00 .90 -.06 -63.5 TPG Pac n N TPGH 10.20 9.67 10.06 26 10.06 10.05 -.01 +3.4 TPG RE n N TRTX 1.72f 8.6 16 21.05 18.22 1125 19.93 3506 19.96 19.46 +.54 +4.6 TPG SpLnd N TSLX 1.56 7.9 9 21.74 17.00 185 19.67 1042 20.01 19.62 -.20 -.7 TPI Co n Q TPIC 32.22 16.35 308 26.86 2518 27.50 25.55 -.65 +31.3 TSR Inc Q TSRI 41 9.40 3.80 2 7.35 10 7.64 7.05 -.29 +41.3tTTEC Hl Q TTEC .54f 2.1 25 43.75 24.35 96 25.95 361 26.30 24.35 +.10 -35.5 TTM Tch Q TTMI 41 19.91 12.76 749 17.93 2760 18.68 17.78 -.67 +14.4 TableauA N DATA 112.42 68.37 1155 98.54 3651 104.45 98.20 -5.16 +42.4sTabula n Q TRHC 73.23 16.75 250 72.91 1762 73.57 65.82 +6.66 +159.9sTactSys n Q TCMD 59.99 22.72 206 60.19 1154 60.26 56.13 +3.04 +107.7tTahoeRes N TAHO .24 6.3 7.00 3.70 6031 3.78 23837 4.34 3.65 -.56 -21.1 TailorBr N TLRD .72 3.3 12 35.94 10.00 821 21.57 5809 22.76 20.14 -.42 -1.2 Taitron h Q TAIT .10 4.6 2.89 1.22 88 2.18 591 2.61 2.08 +.09 +29.8 Taiwan N TWN 22.25 19.25 0 19.46 12 19.89 19.32 -.63 -6.8 TaiwSemi N TSM .73e 1.8 18 46.57 35.35 7897 40.13 31623 41.19 39.79 -.90 +1.2sTakeTwo Q TTWO 131.77 89.82 1078 124.30 7558 131.77 123.60 -4.50 +13.2tTakung n A TKAT 24 5.05 .89 10 .98 352 1.76 .89 -.12 -61.0 Talend n Q TLND 64.55 35.46 126 58.65 1035 59.46 58.03 -.04 +56.5 TallgELP n N TEGP 1.95f 7.9 28.94 17.14 24.82 3100 25.03 23.81 +.08 -3.6 TalosEn rs N TALO 40.16 22.77 59 31.44 471 33.85 30.80 -2.51 -2.2sTandmD rs Q TNDM 35.05 2.14 3730 33.88 12929 35.05 30.66 +2.98 +1335.6 TandyLthr Q TLF 12 8.75 6.79 2 7.60 5 7.75 7.58 -.15 -1.9 TangerFac N SKT 1.40f 5.7 12 26.73 19.86 795 24.38 3887 24.40 23.42 +.74 -8.0 Tantech n Q TANH 4.54 1.10 630 1.58 2409 1.63 1.53 +.04 -38.8 TanzRy g A TRX .68 .24 157 .37 781 .42 .36 -.04 +32.4 Taoping h Q TAOP 5.20 .87 65 1.25 527 1.39 1.16 +.03 -15.5 Tapestry N TPR 1.35 2.6 32 55.50 38.70 2957 51.41 31632 54.35 46.73 +3.48 +16.2 Tapimmu n Q TPIV 13.55 2.58 114 7.79 459 8.25 7.30 +.16 +98.7 Tarena Q TEDU .28e 3.2 18.78 7.11 94 8.88 589 9.19 8.58 +.11 -40.8 TargaRes N TRGP 3.64 6.8 54.81 39.59 1159 53.92 6891 54.24 51.72 -.06 +11.4 TargaR pfA N NGLSpA 2.25 8.3 27.35 26.06 7 27.25 19 27.25 27.07 +.07 +2.9sTarget N TGT 2.56f 3.1 15 83.19 53.90 7431 83.04 29232 84.14 79.37 +.97 +27.3 TaroPhrm N TARO 11 128.46 93.01 41 107.36 263 108.82 104.07 +.47 +2.5tTaseko A TGB 2.46 .68 292 .73 2021 .79 .68 -.04 -68.9tTataMotors N TTM 35.47 16.86 2184 18.37 10654 18.45 16.86 +.50 -44.5 Taubmn N TCO 2.62f 4.1 22 66.61 44.78 293 63.70 2597 63.73 61.76 +1.07 -2.6 Taub pfJ N TCOpJ 1.63 6.4 25.58 23.61 3 25.32 8 25.40 25.20 -.05 +.8 Taub pfK N TCOpK 1.56 6.2 26.16 22.72 20 25.07 41 25.10 25.00 +.06 -.6 TaylrDv Q TAYD 25 15.14 9.70 0 11.48 6 11.86 11.15 -.29 -14.5 TaylorMH N TMHC 12 28.42 18.80 664 19.08 3889 19.66 18.82 -.52 -22.0sTeam N TISI 24.50 10.50 625 24.45 2886 24.95 22.70 +1.30 +64.1 TechData h Q TECD 28 111.10 75.31 138 85.62 732 86.59 83.17 +1.31 -12.6 TechComm Q TCCO 15.40 3.70 14 5.05 97 5.10 4.80 +.05 -55.9 Technip N FTI .13 16 35.00 24.53 2600 28.03 15083 30.06 27.25 -1.97 -10.5 TechTarg Q TTGT 34.47 9.11 925 22.98 3398 24.78 22.52 -1.45 +65.1 TeckRes g N TECK .16e 30.80 20.06 2013 22.78 10447 24.73 21.63 -1.55 -13.0sTecnoglass Q TGLS .56 5.9 22 9.90 5.50 190 9.42 712 10.29 8.84 +.47 +28.2 Tecogen Q TGEN 4.20 2.05 8 3.25 56 3.52 3.25 -.25 +20.4tTeekay N TK .22 3.3 10.90 6.55 563 6.61 2835 7.06 6.52 -.37 -29.1 TeekLNG N TGP .56 3.5 80 21.65 15.65 1216 15.95 1768 16.90 15.85 -.65 -20.8 TeekLN pfA N TGPpA 2.25 8.7 26.36 24.20 6 25.80 35 25.90 25.60 +2.2 TeekOffsh N TOO .04m 1.6 82 3.12 2.14 119 2.46 1562 2.54 2.38 -.09 +4.2 TeekOf pfA N TOOpA 1.81 8.1 24.49 20.27 6 22.36 42 22.87 22.01 -.10 -3.1 TeekOf pfB N TOOpB 2.13 8.7 26.00 21.77 21 24.52 34 24.52 24.22 +.24 -1.3 TeekOf pfE N TOOpE 2.22 9.0 25.45 24.06 23 24.67 80 24.74 24.50 +.07 -1.5 TeekayTnk N TNK .21 21.6 14 1.95 .94 955 .97 4495 1.02 .96 -.05 -30.7 Tegna N TGNA .28 2.6 6 15.60 10.00 1465 10.72 8298 10.88 10.37 -23.9 TejonRnch N TRC 26.25 18.59 46 22.32 372 22.63 21.87 -.05 +7.5 TeklaHlth N HQH 1.92e 8.5 25.85 20.36 109 22.65 493 22.80 22.25 +.4 TeklaHcrOp N THQ 1.35a 7.4 19.00 16.02 94 18.17 488 18.31 17.85 +.18 +3.7 TeklaLfSci N HQL 1.95e 9.8 22.24 18.01 32 19.89 188 19.98 19.55 +.14 +1.3 TeklaWH n N THW 1.40 10.3 14.83 12.47 68 13.55 523 13.75 13.40 -.06 -.4 TelInstEl A TIK 46 6.35 2.05 5673 3.25 5715 5.40 2.53 +.59 +25.0sTeladoc n N TDOC 73.25 27.35 1124 73.95 5827 73.95 69.00 +2.10 +112.2 Telaria n N TLRA 5.30 3.42 153 3.51 765 3.78 3.49 -.25 -12.9tTlcmArg N TEO .71e 4.0 40.19 16.72 254 17.57 1158 18.82 16.72 +.24 -52.0 TelItalia N TI 11.28 6.69 90 6.87 1106 7.17 6.70 -.08 -20.4 tTelItaliaA N TI/A .30e 4.9 9.60 5.99 17 6.13 141 6.37 5.99 -.06 -15.0 Teledyne N TDY 37 235.60 142.78 68 234.00 446 234.47 226.88 +2.55 +29.2 Teleflex N TFX 1.36 .6 29 288.78 203.70 255 238.15 1637 239.13 227.91 +10.02 -4.3tTelefBrasil N VIV .64e 6.2 12 17.33 10.31 1076 10.24 8166 10.79 10.09 -.27 -31.0tTelefEsp N TEF 1.20e 14.2 11.16 8.33 961 8.42 5775 8.58 8.33 -.11 -13.0 Telenav Q TNAV 6.85 4.50 45 5.90 559 6.00 5.80 +7.3 TelData N TDS .64 2.1 10 30.80 23.54 751 30.62 3291 30.75 29.60 +.62 +10.1 TelData45 N TDI 1.66 6.6 26.61 23.29 14 25.20 25 25.50 25.07 -.21 -1.4 TelData 61 N TDA 1.47 5.9 25.64 23.11 2 24.93 25 24.98 24.57 +.01 +.1 TelData60 N TDJ 1.75 6.9 25.98 23.95 13 25.47 42 25.55 25.25 +.16 +.7 TelData59 N TDE 1.72 6.9 25.99 24.26 8 25.02 42 25.02 24.78 +.19 -1.1 Teligent Q TLGT 7.34 2.43 188 4.26 1285 4.39 4.11 +.16 +17.4 Tellurian rs Q TELL 13.74 6.45 795 7.38 4356 7.41 6.92 +.28 -24.2 Telus gs N TU 2.10 38.50 34.28 404 37.45 1762 37.63 36.00 +1.39 -1.1tTmpDrgn N TDF 4.00e 2.4 24.65 19.37 48 20.11 256 20.57 19.37 -.44 -6.5tTmpEMF N EMF 1.28e 2.2 18.00 13.71 50 14.15 437 14.45 13.71 -.37 -13.8 TmpEMI N TEI .80a 7.8 11.98 10.18 63 10.25 645 10.34 10.23 -.11 -8.2 TmpGlb N GIM .30 4.9 6.77 6.09 242 6.14 1269 6.23 6.13 -.07 -5.0 TempurSly N TPX 15 68.05 41.10 1026 55.58 5548 57.09 52.12 -.01 -11.3 Tenable n Q TENB 35.51 29.10 314 31.33 1666 34.70 29.90 -2.64 +3.6 Tenaris N TS .69e 2.1 40.64 25.91 1509 33.11 7610 34.37 31.99 -1.37 +3.9 TenaxTh rs Q TENX 12.63 4.41 5 5.39 58 6.48 5.00 -.66 -45.0 TenetHlth N THC 39.74 12.25 1018 33.99 7319 34.05 31.94 +1.70 +124.2 Tengsco A TGC 2.47 .55 30 1.04 653 1.13 .92 -.04 +30.0 Tennant N TNC .84 1.1 86.03 59.00 86 76.60 365 78.45 75.35 -1.30 +5.4 Tenneco N TEN 1.00 2.3 7 65.59 41.64 533 43.26 2591 43.47 42.01 +.46 -26.1 TVA 28 N TVC .96 4.0 25.97 23.29 6 24.30 36 24.50 24.05 -.10 -3.2 TVA 29 N TVE .84 3.5 26.98 23.22 10 23.81 46 23.99 23.71 +.01 -4.8 Teradata N TDC 25 44.27 29.90 882 40.59 4265 40.99 39.85 -.04 +5.5 Teradyn N TER .36 .9 30 50.68 32.06 3744 39.26 13657 42.41 38.97 -2.45 -6.2 Terex N TEX .40 1.0 34 50.17 35.30 813 38.35 5500 38.45 36.26 +.47 -20.5 Ternium N TX 1.10e 3.9 9 42.43 26.37 466 28.24 1871 31.36 27.51 -2.82 -10.6 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 18.9 14.20 9.55 745 11.25 4753 11.33 10.36 +.60 -5.9 TerrenoRlt N TRNO .96f 2.5 32 39.27 31.56 409 38.31 1320 38.45 37.25 +.54 +9.3 TerritBcp Q TBNK .88f 2.9 16 33.00 28.12 3 30.10 40 30.39 29.85 -.13 -2.5 Tesaro Q TSRO 136.45 25.62 1590 28.78 6965 28.87 26.32 +2.11 -65.3 Tesla Inc Q TSLA 389.61 244.59 18892 305.50 51705 363.19 303.53 -49.99 -1.9 TetraTc Q TTEK .48 .7 29 70.75 39.95 188 70.15 979 70.75 68.55 +1.62 +45.7sTetraTech N TTI 5.04 1.85 576 4.83 3342 5.04 4.68 +.10 +13.1 Tetraphase Q TTPH 7.98 2.05 714 2.85 3938 3.22 2.85 -.37 -54.8 TeucrCorn N CORN 18.60 15.66 48 16.70 194 16.83 16.24 +.28 -.4tTeucrSug N CANE 10.12 6.67 58 6.63 242 6.86 6.63 -.25 -32.2 TeucrWht N WEAT 7.33 5.80 329 7.05 1234 7.05 6.70 +.13 +17.5 TeucrSoyb N SOYB 19.47 15.36 122 16.66 473 16.70 15.82 +.63 -6.9 TevaPhrm N TEVA .73e 3.0 11 25.14 10.85 16472 24.22 74866 24.37 21.70 +1.74 +27.8 TexCapB 42 Q TCBIL 1.63 6.4 25.89 25.00 1 25.50 10 25.74 25.45 -.06 +.9 TexCapB pf Q TCBIP 1.63 6.4 25.85 25.00 8 25.45 55 25.49 25.39 +.03 -.4 TxCapBsh Q TCBI 18 103.05 69.65 322 92.80 1713 93.00 90.10 +1.20 +4.4 TexInst Q TXN 2.48 2.3 28 120.75 79.60 3368 109.64 17604 111.44 107.01 -.45 +5.0 TexPacLd N TPL .29f 825.90 356.94 9 793.66 54 823.06 760.00 -11.34 +77.7 TexRdhse Q TXRH 1.00 1.5 30 70.86 44.29 524 66.10 3009 66.92 63.22 +2.90 +25.5 Textainer N TGH .96 6.7 26.50 13.50 135 14.25 810 15.10 13.50 +.20 -33.7 Textron N TXT .08 .1 36 69.36 47.24 1546 66.65 6463 66.98 64.64 +.90 +17.8 The9Ltd rs Q NCTY 5.04 .83 33 .92 96 1.02 .89 -.01 -52.3 TherapMD Q TXMD 7.66 4.34 2340 5.39 13466 5.61 5.11 +.15 -10.8 TherpxBio n Q TRPX 7.69 3.00 13 3.57 63 3.85 3.43 -.15 -33.1 TheravBio Q TBPH 35.90 21.27 113 27.16 754 29.25 26.27 -.86 -2.6 ThermoFis N TMO .68 .3 29 236.29 172.15 1051 230.00 5151 232.80 227.77 -1.42 +21.1 Thermon N THR 52 27.66 15.74 56 25.48 443 26.26 25.43 -.58 +7.6 TheStreet Q TST .10 4.8 4 2.50 .80 89 2.09 421 2.25 2.06 -.11 +44.1 ThirdPtRe N TPRE 11 17.10 12.28 2658 13.20 4832 13.70 12.85 +.05 -9.9 1347PrpIns Q PIH 43 8.25 6.55 1 6.95 28 7.45 6.95 -.25 -4.1 1347PrIn pf Q PIHPP 2.00 7.6 28.00 24.15 0 26.15 20 26.79 25.55 +.21 +7.2 ThomsonR N TRI 1.38 3.2 18 48.61 36.52 439 42.94 4138 42.99 41.76 +.88 -1.5 Thor Inds N THO 1.48 1.6 11 161.48 87.62 1908 92.11 5220 98.32 89.24 -4.65 -38.9 3D Sys N DDD 20.00 7.92 2303 19.04 20517 19.80 17.87 -.84 +120.4 3M Co N MMM 5.44 2.7 28 259.77 190.57 1598 204.77 8966 204.99 197.11 +2.81 -13.0st3PEA Int n Q TPNL 4.10 2.63 143 3.07 823 4.10 2.63 -15.9sThundBr n Q TBRG 9.69 9.60 2 9.70 27 9.70 9.60 +.07 +.5 ThundBr un Q TBRGU 10.18 9.97 10.15 1 10.18 10.15 -.01 +1.0 TiberAcq n Q TIBR 9.74 9.55 9.63 101 9.63 9.63 +.03 +.6 TiberAc un Q TIBRU 10.19 10.00 10.10 1 10.15 10.10 -.07 +.8 Tidwtr N TDW 1.00 3.3 35.98 21.01 125 30.23 928 33.07 29.52 -2.89 +23.9 TierREIT n N TIER .72 3.0 24.98 17.04 120 23.74 819 24.04 23.52 -.12 +16.4 Tiffany N TIF 2.20 1.7 38 141.64 86.15 950 128.56 8927 134.63 124.42 -5.78 +23.7 TileShop Q TTS .20 43 16.05 5.15 293 7.75 1231 8.23 7.65 -.40 -19.3sTillys N TLYS 40 17.99 8.42 166 16.86 908 17.99 16.58 +.53 +14.2 Tilray n Q TLRY 34.10 20.10 1757 30.69 14509 31.23 24.00 +4.87 +37.1 TmbrlndBc Q TSBK .52a 1.5 18 39.45 25.50 12 34.88 47 36.90 34.71 -1.92 +31.4 Timken N TKR 1.12 2.3 19 55.65 41.85 335 47.70 2435 48.68 46.30 -.50 -3.0 TimknSteel N TMST 20.24 12.54 397 13.41 1877 13.56 12.72 -.08 -11.7 Tiptree Q TIPT .14 2.1 20 7.24 5.35 62 6.58 385 6.80 6.50 -.04 +10.5 Titan Intl N TWI .02 .3 14.53 6.71 699 7.37 2454 7.45 6.88 +.13 -42.8 TitanMach Q TITN 25.09 11.68 171 14.38 960 15.16 13.81 -.37 -32.1 TitanPh rs Q TTNP 2.85 .60 148 .75 442 .94 .74 -.18 -43.5 TivityHlth Q TVTY 18 48.50 29.95 258 32.85 1858 34.10 32.60 -.95 -10.1 Tivo Cp Q TIVO .72 5.9 94 20.18 11.30 2802 12.20 6256 13.00 11.50 -.15 -21.8tTocagen n Q TOCA 14.66 8.31 186 8.11 470 9.26 8.02 -.95 -20.9tTollBros N TOL .44 1.3 11 52.73 33.47 1933 34.40 12176 35.49 33.47 -1.27 -28.4 Tompkins A TMP 1.92 2.2 21 91.99 71.27 40 86.59 156 87.78 84.50 +2.20 +6.4 TonixPh rs Q TNXP 5.11 .89 308 1.21 4294 1.48 1.00 +.16 -64.9 TootsieR N TR .36b 1.2 28 37.48 27.45 168 30.35 404 30.50 29.25 +.85 -14.1 TopImage Q TISA 1.75 .95 7 1.02 51 1.03 .96 -.01 -10.5 TopBuild n N BLD 31 87.21 54.52 188 73.94 2001 76.31 71.65 -2.49 -2.4 Torchlght Q TRCH 1.51 .95 62 1.15 707 1.20 1.10 -.05 -14.2 Torchmark N TMK .64 .7 7 93.60 74.48 495 88.18 1843 88.34 86.11 +1.57 -2.8 Trchmk pfC N TMKpC 27.47 25.44 13 26.09 55 26.14 25.93 +.17 -2.5 Toro Co s N TTC .80f 1.3 24 73.82 56.60 301 59.94 1664 60.76 58.62 +.71 -8.1 TorDBk gs N TD 2.68 75.46 50.14 2598 60.30 7525 60.41 58.87 +1.33 +2.9 MonTNAPpl N TPYP .45p 24.70 20.22 10 24.36 54 24.46 23.85 -.14 +4.3 TortWat n N TBLU 30.84 25.65 0 28.39 4 28.57 28.28 -.57 -4.8 TortEnInd N NDP 1.75 13.0 14.48 10.70 44 13.45 276 13.45 12.90 +.23 +1.3 TortEnInf N TYG 2.62 9.0 32.40 24.24 72 29.26 463 30.03 28.43 -.64 +.6 TortMLP N NTG 1.69 10.3 21.09 14.91 193 16.46 1383 16.75 16.01 -.28 -6.3 TortPplE N TTP 1.63m 8.8 20.21 15.55 14 18.62 296 18.62 17.99 +.24 -1.0 TortPw&E N TPZ 1.65 8.3 21.77 17.51 17 19.83 94 19.83 19.38 +.10 -3.7 Total SA N TOT 2.71e 4.5 65.69 49.75 2510 60.09 9989 62.33 58.72 -1.73 +8.7 TotalSys N TSS .52 .5 24 97.82 63.22 2317 94.89 7081 95.16 93.08 +1.02 +20.0 TottenAc un Q TOTAU 10.22 10.12 10.14 211 10.16 10.14 -.03 +.1 TowerIntl N TOWR .48 1.4 15 34.55 21.25 255 33.25 752 33.80 31.75 -.15 +8.8tTowerSemi Q TSEM 11 36.69 19.54 321 19.90 2062 20.44 19.26 -.14 -41.6 TownSprts Q CLUB 14.85 5.00 172 9.75 832 10.00 9.30 -.10 +75.7 TowneBank Q TOWN .64f 2.0 35.30 27.85 106 32.60 517 32.75 32.00 +.40 +6.0 TownsqMda N TSQ .30 3.5 11 11.01 6.03 46 8.55 299 8.62 7.78 +.70 +11.3 Toyota N TM 140.99 111.29 135 123.28 823 124.32 121.42 -.95 -3.1 TraconPh n Q TCON 3.95 2.00 89 2.05 490 2.20 2.00 -.10 -38.8 TractSupp Q TSCO 1.24 1.5 24 82.68 51.85 1319 80.51 6156 81.76 78.81 +.10 +7.7sTradDsk A n Q TTD 133.84 40.70 798 125.61 8711 133.84 123.20 -2.32 +174.7 TrnWEnt Q TWMC 3 3.10 .80 6 .94 151 1.03 .86 -.05 -48.5 TransAct Q TACT .36 2.4 35 15.80 8.75 17 15.15 143 15.15 13.45 +.84 +14.3 TrCda g N TRP 2.76 6.2 17 51.85 39.16 936 44.37 3896 44.45 43.17 +.29 -8.8 TransEntx A TRXC 6.04 .67 3036 4.57 19027 4.85 3.99 -.19 +136.8 TransUn n N TRU .30 .4 30 75.99 41.07 603 75.05 3353 75.52 73.48 +.84 +36.6 Trnsalta g N TAC .23 6.40 4.75 43 5.85 140 5.95 5.65 +.15 -1.7 TrnsatlPet A TAT 2.18 .58 37 1.46 577 1.50 1.32 -.06 +5.0sTranscat Q TRNS 35 23.90 12.00 91 23.95 303 24.50 22.00 +.30 +68.1 TrnsRty N TCI .20p 52.00 20.37 3 32.38 15 34.40 31.22 -1.96 +3.4 TransDigm N TDG 24.00 24 377.67 249.57 154 353.59 1332 361.15 347.21 -3.43 +28.8 TransGlb Q TGA .14 4.5 4.13 1.07 647 3.12 5000 3.50 2.83 -.07 +116.8 TranslBio n Q TBIO 16.60 9.21 22 10.48 219 12.25 10.02 +.03 -9.0 TrnsMont N TLP 3.18f 8.3 16 45.86 33.98 8 38.27 105 38.71 38.00 +.07 -3.0 Transocn N RIG 14.34 7.20 12331 10.76 85107 12.51 10.40 -1.80 +.7 TrGasSur N TGS 24.22 11.76 157 13.83 852 14.27 13.19 -.77 -37.8 TravelCtrs Q TA 5.85 2.95 81 4.10 802 4.20 3.85 +.10 TravCtrs 28 Q TANNI 2.06 8.4 25.48 18.63 4 24.55 44 24.63 24.34 +.05 -2.8 TravelC 29 Q TANNL 2.00 8.6 25.27 17.09 7 23.38 65 23.98 23.25 +.02 -7.2 Travelct 30 Q TANNZ 2.00 8.4 25.55 17.00 10 23.75 28 23.85 23.41 +.11 -5.0 Travelers N TRV 3.08f 2.4 17 150.55 113.76 1657 130.42 6774 130.97 126.68 +1.55 -3.8 Travelport N TVPT .30 1.7 20.30 12.10 1291 18.01 5218 18.59 17.76 -.31 +37.8 Travelzoo Q TZOO 49 21.15 5.75 142 13.10 685 13.90 12.70 -.30 +103.1 TrecoraRs N TREC 19 15.60 10.25 54 13.80 176 13.90 13.05 +.50 +2.2 Tredgar N TG .44 2.0 29 26.50 15.35 209 21.75 1077 23.70 21.03 -1.75 +13.3 TreeHseF N THS 16 72.95 36.35 594 50.93 2445 51.28 47.28 +2.57 +3.0 TrmntMtg n Q TRMT 17.94 11.10 2 12.50 39 13.18 11.65 -.20 -14.9 Trevena Q TRVN 2.88 1.34 754 1.57 4651 1.68 1.55 -.06 -1.9sTrex s N TREX 46 80.19 35.96 369 81.07 1635 81.39 76.40 +2.77 TriPointe N TPH 11 19.55 12.28 2045 14.08 9992 14.24 13.63 -.17 -21.4 TriContl N TY 1.02e 3.7 28.32 22.63 32 27.67 195 27.73 27.24 +.31 +2.7 TriCntl pf N TYp 2.50 4.9 52.95 48.56 51.52 +2.2 TribMda A N TRCO 1.00 2.9 11 43.71 31.61 1125 34.72 7776 34.91 34.23 +.38 -18.2 Tricida n Q TCDA 34.80 21.87 105 23.75 462 24.38 23.00 +.03 -8.7 TriCoBsh Q TCBK .68 1.7 23 43.80 33.36 195 39.25 466 39.71 38.08 -.07 +3.7sTridntAcq n Q TDAC 9.81 9.72 6 9.75 177 9.81 9.74 -.05 TridntAcq un Q TDACU 10.14 10.00 10.07 1 10.07 10.07 +.01 +.4 TrilliumTh Q TRIL 13.30 4.15 29 5.10 143 5.30 5.05 -.15 -29.7 TrilogyMtl A TMQ 2.01 .69 132 1.83 888 1.88 1.80 +.02 +67.9 TriMas h Q TRS 23 31.75 22.70 66 31.20 820 31.20 29.80 +.35 +16.6 Trimble Q TRMB 55 45.70 32.01 617 39.53 4601 39.97 38.56 +.34 -2.7 TrimShrk n N TTAC 38.16 29.09 45 37.37 281 37.49 36.72 +.18 +10.8 TrimAllC n N TTAI 29.03 25.38 1 26.08 6 26.62 26.08 -1.32 -4.0 TriNetGrp N TNET 38 60.15 31.52 351 58.34 1497 58.58 56.25 +1.66 +31.6tTrinityBio Q TRIB .88 21.8 4 6.54 4.11 25 4.04 167 4.49 4.02 -.42 -20.8 Trinity N TRN .52 1.4 8 39.19 27.88 988 36.78 5273 37.81 35.70 -1.05 -1.8 TrinMrg n Q TMCX 9.83 9.72 5 9.82 176 9.83 9.78 +.02 +.6 TrinMrg un Q TMCXU 10.25 10.00 40 10.22 49 10.25 10.22 +2.1 TrinityPlce A TPHS 7.59 5.86 11 6.21 59 6.35 6.15 -.13 -10.6 Trinseo SA N TSE 1.60f 2.1 9 85.35 58.05 151 75.20 1252 77.30 72.35 -1.70 +3.6 TrioTch A TRT 13 8.47 4.05 1 4.38 24 4.42 4.22 +.07 -37.5 TripAdvis Q TRIP 62.36 29.50 707 53.55 6555 54.64 52.36 -.80 +55.4 TriplePtV N TPVG 1.44 10.9 8 14.19 11.12 144 13.17 1188 13.34 13.02 +.06 +3.8 TripPt22 n N TPVY 26.99 24.77 4 25.35 15 25.58 25.26 -.08 -2.1 Triple-S N GTS 22 44.01 21.14 102 24.30 620 25.00 23.71 -.18 -2.2 TriStCap Q TSC 18 30.10 20.30 136 29.35 729 29.45 28.70 +.10 +27.6 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 1 26.29 11 26.39 26.15 -.01 +1.4 TritonInt n N TRTN 2.08 5.5 43.85 27.76 509 37.82 2039 38.02 35.60 +1.89 +1.0 TriumphBc Q TBK 23 44.05 26.85 133 41.80 838 42.00 41.15 -.05 +32.7 TriumphGp N TGI .16 .8 4 34.58 17.75 704 21.00 3860 23.35 20.10 -2.10 -22.8 Trivago n Q TRVG 16.75 4.01 334 4.42 1856 4.54 4.21 +.11 -35.4 Tronc Q TRNC 24.74 12.78 179 17.04 1076 17.79 16.56 -.73 -3.1tTronox N TROX .18 1.2 48 28.40 13.50 1963 15.31 10893 16.04 13.50 -.66 -25.4 Trovagn rsh Q TROV 12.96 .65 572 .81 4058 .84 .77 -.03 -78.1 TrueBlue N TBI 18 29.55 19.30 165 28.75 993 29.10 28.18 +.05 +4.5 TrueCar Q TRUE 17.24 8.75 1152 12.65 7032 12.99 11.87 -.14 +12.9sTruettHrst Q THST 3.19 1.26 121 1.55 12258 3.19 1.39 +.05 -25.1 Trupanion Q TRUP 46.70 20.52 289 38.23 1042 39.83 37.47 -.42 +30.6 TrstNY Q TRST .26 2.8 17 9.70 7.51 1669 9.25 3291 9.33 9.12 +.5 Trustmk Q TRMK .92 2.6 17 35.68 28.16 172 35.39 1368 35.65 34.83 +.32 +11.1 Tsakos N TNP .20 6.0 4.86 3.11 96 3.31 465 3.44 3.28 -.07 -15.3 TsakE pfB N TNPpB 2.00 8.0 25.77 24.80 4 25.10 13 25.14 25.02 +.05 -.8 Tsakos pfC N TNPpC 2.22 8.8 26.05 25.00 25.15 20 25.25 25.06 -.05 -1.4 Tsakos pfD N TNPpD 2.19 8.7 26.65 24.04 8 25.14 43 25.25 24.95 -.11 +1.5 TsaksE p E N TNPpE 25.89 24.58 12 25.42 41 25.50 25.18 +.09 +.8 T2 Biosys Q TTOO 9.98 3.26 351 6.45 2294 6.94 6.30 -.02 +56.6 Tucows grs Q TCX 42 71.75 49.70 67 55.05 322 56.20 54.45 -1.15 -21.4 TuesMrn Q TUES 4.10 1.65 411 3.05 1025 3.15 2.78 +.25 +10.9 Tuniu Q TOUR 9.88 5.81 69 7.60 431 7.67 6.97 +.14 -.9tTuppwre N TUP 2.72 8.1 66.26 32.86 630 33.46 3936 34.58 32.86 -.55 -46.6tTurkcell N TKC 11.29 4.35 3441 4.71 19911 4.73 4.28 -.21 -53.8 TurnPtBr n N TPB .16 .5 34.88 15.34 68 32.05 478 34.20 31.65 -1.32 +51.7tTurqHillRs N TRQ 21 3.59 2.18 2848 2.35 22188 2.50 2.18 -.13 -31.5 TurtleBc rs Q HEAR 34.50 1.64 1081 26.39 9962 29.78 25.00 -3.16 +1356.4 TutorPerini N TPC 10 29.90 17.55 266 20.10 1515 20.30 19.35 -.20 -20.7tTwlSeas n Q TWLV 9.94 9.50 9.55 21 9.64 9.50 -.06 +.2 TwlSeas un Q TWLVU 10.30 10.18 8 10.25 16 10.25 10.20 +.07 +.4 TwlSeas rt Q TWLVR .45 .35 .41 10 .41 .40 +.01 +17.1 21stCFoxA Q FOXA .36 .8 21 50.15 24.81 13166 45.38 40731 45.82 45.05 -.10 +31.4 21stCFoxB Q FOX .36 .8 19 49.65 24.30 4069 44.83 20134 45.23 44.57 -.09 +31.4 21Vianet Q VNET 35 11.54 4.18 1412 9.04 3446 9.79 8.22 +.22 +13.2 22ndCentry A XXII 4.44 1.92 1344 2.33 8692 2.65 2.27 -.26 -16.8 Twilio n N TWLO 79.47 23.25 1625 77.49 11594 78.09 73.11 +228.3 TwinDisc lf Q TWIN .36 1.4 70 31.95 16.32 18 25.99 76 26.58 24.97 -.62 -2.2 Twitter N TWTR 47.79 15.77 14861 32.73 135811 33.62 31.95 +.72 +36.3 TwoHrb pfA N TWOpA 2.03 7.4 28.17 25.38 3 27.32 10 27.34 26.93 +.33 +.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 67

TwoHrb pfB N TWOpB 1.91 7.4 27.06 24.54 10 25.80 28 25.93 25.52 +.26 -1.8 TwoHrbI rs N TWO 1.88 12.0 6 16.83 13.85 1519 15.61 9989 15.64 15.24 +.28 -4.0 TwoHrIn pfC N TWOpC 25.38 23.26 19 24.95 263 24.97 24.58 +.30 -.5 TwoRvrBc Q TRCB .22f 1.3 20 20.75 16.51 20 17.05 63 18.08 17.05 -1.00 -6.0 2U Q TWOU 98.58 46.50 1025 79.06 4776 79.44 72.01 +6.88 +22.6 TylerTech N TYL 55 248.25 167.50 145 234.51 599 235.56 229.42 +1.21 +32.5 TymeTch n Q TYME 9.50 2.01 99 2.34 656 2.47 2.21 -.06 -63.3 Tyson N TSN 1.20 1.9 11 84.65 56.79 4119 62.40 14646 62.60 59.35 +2.22 -23.0U -:US AutoPts Q PRTS 2 3.14 1.08 131 1.26 540 1.27 1.15 +.10 -50.0 US Concrte Q USCR 86.35 44.00 247 51.65 1342 53.70 50.90 -1.25 -38.3 US Gld rs Q USAU .21e 3.27 1.05 39 1.18 272 1.26 1.18 -.07 -27.6 UBS 3xLCr N WTIU 41.02 11.75 19 29.25 122 32.55 27.88 -2.48 +24.3 UBS 3xInvC N WTID 35.26 6.75 4 8.75 62 9.10 7.81 +.72 -42.8 VelDlyIn n N EXIV 61.00 26.21 9 33.25 119 34.75 30.25 -2.25 -31.3 VelLngVS n N EVIX 20.76 8.27 9.68 0 9.68 9.26 +1.41 -19.3 UBS FILCG N FBGX 284.26 161.21 2 280.93 10 281.96 274.03 +3.32 +23.6 UBS2xSPDiv N SDYL 3.40e 3.8 91.38 59.18 5 89.56 7 89.56 85.31 +3.29 +4.8 UBS Grp N UBS .69e 4.5 20.89 14.89 958 15.47 8247 15.60 15.29 -.14 -15.9 UDR N UDR 1.29 3.2 25 40.33 32.88 1118 39.83 5545 39.85 38.49 +1.24 +3.4 UFP Tch Q UFPT 26 37.05 25.88 13 35.00 52 36.25 34.05 +.10 +25.9sUGI Corp N UGI 1.04 1.9 12 55.39 42.51 1070 55.47 4716 55.94 54.04 +1.18 +18.1 UMB Fn Q UMBF 1.16 1.5 20 82.14 62.27 327 76.04 1097 76.24 74.18 +1.48 +5.7sUMH Prop N UMH .72 4.4 32 16.26 11.38 152 16.43 837 16.50 15.31 +1.24 +10.3 UMH pfB N UMHpB 2.00 7.5 28.10 25.92 1 26.55 7 27.05 26.55 +.05 -2.8 UMH pfC N UMHpC 1.69 6.6 28.46 24.56 0 25.67 8 26.30 25.65 -.17 -5.5 UQM Tech A UQM 1.79 .73 278 1.11 581 1.14 .97 +.08 -20.1 USEcology Q ECOL .72 1.0 40 73.10 44.50 70 70.90 415 72.15 68.95 +1.50 +39.0 US FdsHl n N USFD 22 40.92 25.43 2185 33.86 20587 34.14 32.91 +1.12 +6.0 USGlobInv Q GROW .03 1.9 7.49 1.25 35 1.55 320 1.70 1.45 -.08 -60.3 USPhysTh N USPH .92 .8 59 118.75 56.50 169 114.25 395 118.10 112.00 +2.48 +58.2tUS Silica N SLCA .25 1.1 30 38.70 22.10 2020 23.35 10635 26.01 22.10 -2.43 -28.3 USA Cmp N USAC 2.10 12.2 19.33 14.55 1149 17.28 2010 17.46 16.75 -.09 +4.5sUSA Tech h Q USAT 16.20 5.00 453 16.45 2212 16.45 15.40 +.80 +68.7 USA Trk Q USAK 29.15 8.03 40 20.56 309 22.67 20.17 -2.06 +13.4 Usaa USA Vl N ULVM 55.24 48.81 2 53.09 22 53.11 52.20 -.18 +2.1 Usaa SCVal N USVM 56.18 47.00 1 56.01 3 56.09 55.26 -.02 +10.4tUSAA IntlVl N UIVM 55.54 46.76 1 47.51 9 47.80 46.76 -.40 -7.6tUsaa EMVl N UEVM 56.13 43.69 6 44.50 13 44.94 43.69 -.69 -13.4 Usaa STrBd N USTB 54.88 49.34 1 49.54 9 49.63 49.54 -.01 -1.1 Usaa IntBd N UITB 50.30 48.09 1 48.72 5 48.78 48.60 +.01 -2.9 USANA s N USNA 30 137.95 52.80 129 129.50 754 130.60 126.40 -.25 +74.9 USCF Oil n N USOU 80.79 22.66 6 57.15 50 64.10 54.09 -5.16 +32.9 USCF ShOil N USOD 26.29 4.69 2 6.14 23 6.47 5.55 +.44 -45.7 USCF shpei N BUY 28.70 23.45 27.88 1 27.92 27.76 -.15 +10.1 USD Ptrs N USDP 1.42f 14.3 12.00 9.00 73 9.95 292 10.20 9.95 -.25 -11.6 USG N USG 24 43.47 25.60 1219 43.09 4066 43.23 43.02 +.06 +11.7 UTStarcm Q UTSI 25 6.51 2.00 17 3.71 143 3.75 3.35 +.03 -34.1 Ubiquiti Q UBNT .17 .2 22 89.99 47.78 328 82.03 1113 84.37 79.99 +.62 +15.5 UltaBeauty Q ULTA 24 261.40 187.96 719 235.04 4092 239.77 231.53 -1.48 +5.1 UltimSoft Q ULTI 297.93 181.59 117 289.82 932 290.50 283.42 +5.63 +32.8tUltraClean Q UCTT 6 34.59 13.12 1483 13.68 3817 14.04 12.75 -.24 -40.8tUltPetro n Q UPL 10.18 .92 2120 1.05 22934 1.20 .92 -.12 -88.4 Ultragenyx Q RARE 87.33 41.67 246 78.10 1877 78.23 74.92 +1.90 +68.4 Ultralife Q ULBI 27 10.95 5.80 3 9.60 101 10.00 9.40 -.40 +46.6tUltrapar N UGP .55e 5.0 26.48 10.41 472 11.03 3769 11.53 10.41 +.36 -51.5 Umpqua Q UMPQ .80 3.7 16 24.89 16.77 1647 21.40 7751 21.60 21.09 +.10 +2.9 UndrArm s N UAA 35 24.70 11.40 3283 20.49 20092 21.74 20.48 -.14 +42.0 UnAr C wi N UA 22.68 10.36 1215 18.92 10634 20.03 18.87 -.22 +42.0 UniQure Q QURE 40.99 7.52 139 36.41 1081 36.81 34.80 +1.10 +85.9 UnicoA Q UNAM 11.30 6.80 1 7.15 3 7.15 6.95 +.10 -16.4 Unifi N UFI 16 39.21 28.97 151 32.91 392 32.94 31.54 +.51 -8.3 UniFirst N UNF .45f .2 24 193.05 135.95 35 185.05 303 187.85 181.15 -1.00 +12.2 UnilevNV N UN 1.43e 2.5 61.62 51.56 733 56.72 4757 56.76 55.53 +.73 +.7 Unilever N UL 1.48e 2.6 60.13 50.74 475 56.35 3656 56.43 55.19 +.71 +1.8sUnionAc un N LTN/U 10.40 10.00 10.40 105 10.40 10.17 +.10 +3.6 UnionBkVA Q UBSH .92f 2.2 23 42.74 30.45 167 41.40 1100 41.74 40.52 +.61 +14.5 UnionBkVT Q UNB 1.20 2.3 25 55.00 40.05 2 52.60 10 53.00 51.76 +.20 -.7 UnionPac N UNP 3.20f 2.1 10 151.50 102.87 2783 149.46 18214 151.10 147.52 +.62 +11.5 UniqueF n A UFAB .60 7.1 10 9.70 7.05 1 8.50 33 8.72 8.17 +.19 +14.6 Unisys N UIS 16.35 6.90 561 15.35 3211 16.00 14.95 -.45 +88.3 Unit N UNT 14 28.68 15.29 345 26.32 1359 26.84 24.84 +.29 +19.6 UnBnOH Q UBCP .52 3.9 19 14.00 11.55 1 13.20 6 13.50 13.05 -.30 -.4 UtdBOH Q UBOH .48 2.1 13 24.00 20.35 23.00 4 23.50 22.60 -.32 +3.6sUBSI Q UBSI 1.36 3.5 24 39.45 31.70 235 39.30 1839 39.45 38.10 +1.00 +13.1 UtdCmtyBc Q UCBA .40 1.4 28.85 18.20 7 27.85 19 27.90 27.30 +.25 +35.5 UtdCmBks Q UCBI .60f 1.9 18 34.18 24.47 653 31.11 1891 31.36 30.38 +.43 +10.6 UCmntyFn Q UCFC .28f 2.7 17 11.98 8.55 175 10.43 479 10.49 10.25 +.01 +14.2 UtdContl N UAL 12 83.66 56.51 1672 82.01 12937 82.74 80.35 +.29 +21.7 UtdFnBcp Q UBNK .48 2.7 16 19.35 15.47 47 17.70 407 17.85 17.46 -.02 +.3 UtdFire Q UFCS 1.24f 2.5 31 61.56 38.95 59 50.56 422 51.96 48.25 +1.15 +10.9 UtdInsur Q UIHC .24 1.1 22.23 13.60 47 21.04 330 21.68 20.78 +.21 +22.0 UtdMicro N UMC .09e 3.3 3.14 2.27 918 2.73 3554 2.81 2.69 -.09 +14.2 UtdNtrlF Q UNFI 10 52.69 31.84 496 34.84 2426 35.28 33.62 +.87 -29.3 UPS B N UPS 3.64 3.0 21 135.53 101.45 2383 121.80 12149 121.88 117.72 +3.44 +2.2 UtdRentals N URI 8 190.74 106.52 615 150.51 4493 152.53 144.50 +1.92 -12.4 USecBcCA Q UBFO .36 3.3 23 11.65 8.45 7 10.80 28 10.90 10.65 -1.8 USNatGas N UNL 10.28 8.54 1 9.59 5 9.61 9.51 +.07 +4.5 US12MoOil N USL 25.74 16.68 87 23.88 173 24.69 23.56 -.57 +14.1 USAntimny A UAMY .79 .20 505 .58 1606 .65 .51 -.01 +80.3 US Bancrp N USB 1.20 2.3 14 58.50 48.49 4163 53.29 25764 53.40 52.36 +.19 -.5 US Bcp pfA N USBpA 35.49e 3.9 935.00 873.48 0 919.00 13 920.00 910.00 +2.00 +3.5 US Bcp pfH N USBpH .89e 3.7 24.22 21.61 19 23.79 146 23.83 23.34 +.24 +5.4 US Bcp pfM N USBpM 1.63 5.8 29.43 27.24 45 27.99 137 28.01 27.75 +.18 -.8 US Bcp pfO N USBpO 1.29 5.1 26.30 23.95 12 25.15 135 25.22 24.95 +.16 -.5 US Brent N BNO 22.42 13.26 71 20.11 1002 20.71 19.72 -.33 +11.1sUS Cellular N USM 59 44.48 32.06 153 44.62 1028 44.97 42.47 +1.79 +18.6 US Cellu60 N UZA 1.74 6.8 26.20 23.80 6 25.44 42 25.46 25.30 +.04 +.8 US Cellu 63 N UZB 1.81 7.0 26.95 24.46 8 25.86 34 25.94 25.70 +.14 +.5 US Cell64 N UZC 1.81 6.9 27.40 24.55 23 26.18 76 26.38 26.03 +.03 +1.0 USCmdtyFd N USCI 45.44 39.05 37 41.52 477 41.59 40.56 +.02 -2.4 USDslHtOil N UHN 21.76 14.75 1 20.08 28 20.38 19.74 +.03 +3.8 US Engy rs Q USEG 1.96 .69 636 .86 1000 1.10 .77 -.21 -42.7 US GasFd N UGA 36.45 25.23 19 32.30 72 33.58 32.14 -1.01 +1.4tUSCoppFd N CPER 21.26 16.20 6 16.82 39 17.44 16.20 -.50 -20.1 USAgriFd N USAG 18.21 15.55 15.93 0 -3.5 USLime Q USLM .54 .7 22 101.40 70.56 9 75.71 32 77.07 75.02 -.44 -1.8 US NGas rs N UNG 27.92 20.40 1624 24.18 7488 24.41 23.73 +.05 US OilFd N USO 15.25 9.34 20419 13.69 132762 14.23 13.44 -.39 +14.0 US ShrtOil N DNO 73.75 43.86 4 48.51 19 49.30 46.70 +1.20 -14.6 USSteel N X .20 .7 17 47.64 23.16 6476 30.07 42547 31.06 28.41 +.10 -14.5 UtdTech N UTX 2.80 2.1 23 139.24 109.10 4263 134.44 19210 134.80 129.61 +2.04 +5.4 UtdTherap Q UTHR 8 152.55 100.57 325 125.61 2252 130.00 121.20 -.97 -15.1 UtdGrdian Q UG 1.50e 8.0 28 21.33 15.00 2 18.64 13 18.85 18.40 -.12 +.8sUtdhlthGp N UNH 3.60 1.4 23 264.30 186.00 1924 262.33 10755 264.30 259.19 +1.97 +19.0 UnitGrp Q UNIT 2.40 12.0 51 23.42 13.81 2211 19.97 9503 20.05 18.80 +1.17 +12.3 UNITIL N UTL 1.46 2.9 27 53.07 40.92 43 50.75 159 51.20 49.22 +1.14 +11.2 UnityBcp Q UNTY .28f 1.2 16 25.50 16.15 8 24.25 92 24.75 23.65 +.50 +22.8 UnityBio n Q UBX 20.48 12.75 45 15.84 305 16.34 15.20 +.09 -4.9 Univar n N UNVR 52 31.95 25.54 695 27.44 3904 27.59 26.75 +.54 -11.4 UnvslCp N UVV 3.00f 5.0 8 71.60 45.95 359 59.70 1288 59.90 55.66 +3.50 +13.7 UnivDisp Q OLED .24 .2 71 209.00 78.75 814 115.65 7089 120.85 113.35 +.80 -33.0 UnvElc Q UEIC 15 67.44 26.97 91 42.10 498 43.85 41.85 -.05 -10.9 UnivFor s Q UFPI .35e .9 16 39.58 25.93 158 37.07 801 37.12 36.15 +.25 -1.5 UnvHR N UHT 2.64 3.6 43 78.61 53.00 46 73.83 175 74.28 68.18 +4.85 -1.7sUnivHlthS N UHS .40 .3 16 128.15 95.26 539 127.80 3390 128.17 123.94 +3.39 +12.7 Univ Insur N UVE .64a 1.4 15 45.90 15.08 243 44.55 1130 45.85 44.45 -.70 +62.9sUnvLogist Q ULH .42 1.2 26 36.30 14.05 67 35.50 518 36.30 34.50 -.05 +49.5 UnvSecInst A UUU 3.50 1.05 20 1.45 176 1.60 1.40 -.10 -14.7 UnvStainls Q USAP 62 31.20 17.30 53 27.34 249 28.46 25.95 -.85 +27.6 UnivTInst N UTI .08 3.1 3.75 2.21 42 2.54 125 2.86 2.44 -.16 +5.8 UnivstPa Q UVSP .80 2.8 17 32.35 26.61 115 28.60 833 28.60 27.30 +1.15 +2.0 UnumGrp N UNM 1.04f 2.9 1 58.73 34.57 1034 36.00 7367 36.21 34.71 +.82 -34.4 UnumTh n Q UMRX 17.66 10.15 289 13.70 1961 16.00 13.26 -2.02 +23.3 UplandSoft Q UPLD 37.44 18.52 123 34.58 972 36.40 33.10 -.04 +59.6 Ur-Energy A URG 72 .91 .50 751 .72 5897 .75 .67 +.00 +4.8 UraniumEn A UEC 2.00 .96 328 1.61 4862 1.73 1.57 -.10 -9.0 UrbnEdg n N UE .88 3.8 27 26.19 19.51 424 23.01 2502 23.03 21.71 +1.25 -9.7 UrbanOne Q UONE 4.85 1.25 11 2.35 45 2.65 2.30 -.27 +27.0 UrbanOnD Q UONEK 2.40 1.35 7 2.05 203 2.25 2.00 -.15 +17.1sUrbanOut Q URBN 24 49.00 16.68 1638 46.62 10395 49.00 44.80 -1.66 +33.0 UrogenP n Q URGN 69.57 17.10 68 42.99 528 47.51 40.58 -3.89 +15.5 UrstdBid N UBP 1.06f 5.9 36 18.92 15.36 5 18.09 13 18.25 17.50 +.47 +6.7 UrsBidA N UBA 1.08f 4.8 30 23.94 17.20 105 22.70 326 22.80 21.94 +.64 +4.4 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 1 25.14 5 25.15 25.07 +.08 -4.4 UrstBid pfH N UBPpH 1.56 6.3 26.88 22.97 0 24.81 3 24.81 24.62 +.24 -5.1 UtahMed Q UTMD 1.08 1.2 117.65 69.45 8 86.80 95 92.30 85.50 -4.30 +6.6 Uxin Ltd n Q UXIN 10.49 5.08 798 5.26 4093 6.57 5.22 -1.31 -45.6V -:tVBI Vac n Q VBIV 5.10 1.78 95 1.88 819 2.08 1.78 -.03 -56.0 VEON Q VEON .29e 10.4 4.47 2.20 1703 2.78 10480 2.80 2.65 -.02 -27.6 VF Corp N VFC 1.84 2.0 48 97.00 61.56 1682 91.63 15424 96.02 90.97 -4.66 +23.8 VICI Pr n N VICI .64 3.1 21.33 17.58 1597 20.67 8088 20.89 19.98 +.52 -1.1 VOC EnTr N VOC .47e 8.4 12 6.66 3.15 27 5.60 214 5.97 5.40 -.21 -5.4 VOXX Intl Q VOXX 5 8.85 4.64 22 5.35 229 5.60 5.25 -.25 -4.5tVSE Corp s Q VSEC .32f .8 14 59.90 38.57 18 38.63 100 40.73 38.57 -1.21 -20.2 VaalcoE N EGY 3.38 .68 754 2.40 4421 2.65 2.08 -.25 +244.3 Vaccinex n Q VCNX 12.00 10.28 47 11.50 312 11.72 10.91 +1.1sVailRsrt N MTN 5.88 2.0 30 292.97 200.68 229 294.83 926 298.00 286.28 +6.86 +38.8 Vale SA N VALE .29e 2.2 13 15.24 9.53 20983 13.00 119159 13.67 12.57 -.39 +6.3 Valerits hn Q VLRX 6.79 1.19 70 1.43 510 1.59 1.39 -.08 -49.8 ValeroE N VLO 3.20 2.9 30 126.98 64.22 1791 111.00 10470 116.90 110.61 -4.37 +20.8 ValeroEPt N VLP 2.20f 5.4 15 48.66 33.25 62 40.52 485 41.77 40.26 -1.12 -8.9 Valhi N VHI .08 2.1 35 9.24 2.13 156 3.83 1391 5.20 3.76 -1.20 -37.9 Validus pfA N VRpA 26.32 24.12 4 25.62 25 25.62 25.35 +.27 -1.2 Validus pfB N VRpB 26.23 24.15 20 25.43 76 25.43 25.20 +.21 -.7 VlyNBcp N VLY .44 3.7 21 13.38 10.61 1060 11.95 6205 11.97 11.61 +.26 +6.5 VlyNBc pfA N VLYpA 1.56 5.9 29.24 25.83 3 26.55 18 26.56 26.32 +.16 -4.3 VlyBcp pfB N VLYpB 28.11 24.99 1 25.78 27 25.87 25.58 +.15 -2.5tValmont N VMI 1.50 1.1 22 176.35 135.35 46 139.90 351 139.95 135.35 +.30 -15.6sValueLine Q VALU .76 3.2 22 26.94 13.26 4 24.02 25 26.94 20.88 +.22 +24.1 Valvoline n N VVV .30 1.4 25.63 19.86 1231 21.94 6079 22.16 20.97 +.84 -12.5tVanEMGold N OUNZ 13.44 11.53 152 11.64 391 11.82 11.53 -.26 -9.4tVanEGold N GDX .06e .3 25.58 18.15 108228 18.72 417295 20.41 18.15 -1.84 -19.4 VnE LgFl n N LFEQ 28.49 24.56 3 27.79 62 27.79 27.36 +.26 +5.6 VanE Grn n N GRNB 27.50 24.66 1 25.64 17 25.73 25.53 -.05 -5.0 VnEkSteel N SLX .40e .9 51.92 39.22 30 43.49 194 44.79 42.37 -1.36 -5.1 VnEkHiIn rs N YMLP 25.49 20.51 11 22.59 50 22.89 22.40 -.71 -3.2 VanE Env N EVX .53e .6 98.45 77.29 0 95.95 1 95.95 94.81 +.35 +10.4tVanE EMHi N HYEM 1.57 7.0 24.95 22.08 78 22.39 1083 22.43 22.08 -.04 -8.5 VanEHiYM N HYD 1.45 4.6 31.51 30.60 565 31.44 2274 31.50 31.39 +.04 +.8tVanE ChiBd N CBON .68e 24.34 22.06 1 22.45 2 22.52 22.06 -.12 -1.1 VnEkShHY N SHYD .81 3.3 25.30 24.04 47 24.48 212 24.58 24.41 +1.2tVnEkRus N RSX .01e .1 24.33 19.47 7976 19.84 45486 20.21 19.47 +.26 -6.5 VanE BDC N BIZD 1.47e 8.6 17.88 15.39 27 17.15 236 17.23 17.06 +.03 +3.3 VEckPfSec N PFXF 1.24e 6.4 20.20 18.60 55 19.52 369 19.54 19.38 +.10 -.7 VanE FallA N ANGL 1.63e 4.7 30.39 28.56 192 28.94 983 29.00 28.86 -3.4tVanE IntHY N IHY 1.26 5.2 26.20 23.90 41 24.13 128 24.13 23.90 -.02 -5.9 VanE Reit N MORT 2.36e 7.8 25.30 21.20 14 24.23 79 24.25 23.80 +.39 +.6 VnEkCfMun N XMPT 1.35 5.3 27.65 24.80 13 25.33 86 25.35 25.25 +.05 -4.9tVanE EmM N EMAG .92 4.6 22.45 19.99 0 20.00 6 20.32 19.99 -.41 -8.4 VanE IGFlt N FLTR .15e .6 25.41 25.15 56 25.32 485 25.33 25.28 +.02 +.2tVanE EMBd N EMLC .98 6.0 19.91 16.27 2137 16.45 21740 16.54 16.27 -.11 -13.3 VanEAltEn N GEX 1.07e 1.8 64.75 56.84 7 58.68 19 60.97 58.20 -2.21 -4.1 VEckMun N PRB .15e .6 24.68 24.08 1 24.29 15 24.41 24.27 +.02 VnEkSMu N SMB .20 1.2 17.67 17.05 48 17.31 197 17.38 17.28 +.4 VanE LgMu N MLN .62 3.1 20.43 19.41 44 19.73 234 19.78 19.65 +.06 -3.0 VanEIntMu N ITM .54 2.3 24.33 23.25 137 23.61 931 23.61 23.53 +.07 -1.9 VnEkHiInInf N YMLI 1.20 8.7 14.90 11.07 1 13.79 20 14.16 13.50 -.45 +2.6 VanE GenDr N GNRX 26.68 20.78 24.99 6 25.53 24.90 -.07 +2.8 VanE OilR N CRAK 34.79 24.10 4 33.51 30 34.14 33.18 -.48 +9.2tV IntMoat N MOTI 36.88 31.74 4 32.46 39 32.59 31.74 -.13 -4.9 VEckNucl N NLR 1.72e 3.3 54.27 45.37 52.07 2 52.07 51.07 +.73 +6.1tVanEChAMC N CNXT 37.10 25.33 10 25.85 26 26.99 25.29 -.79 -25.3 VanE Israel N ISRA .44e 1.4 33.01 27.91 6 32.34 13 32.36 31.50 +.34 +6.5 VanEWMoat N MOAT .41e .9 46.20 38.21 121 45.89 600 45.97 44.92 +.74 +8.1 VanE UncOG N FRAK .06e .4 18.24 12.59 5 16.05 127 16.82 15.80 -.78 +2.5 VnEkSemi N SMH .58e .6 114.55 84.48 10048 102.83 32590 106.67 101.38 -2.80 +5.1 sVnEkRtl] N RTH 1.39e 1.3 108.65 77.47 20 107.79 70 108.65 105.20 +2.21 +18.0 VanE GenD Q GNRX 64.65 53.83 7 63.37 74 63.42 61.46 +1.59 +6.8 VanE Agri N MOO 1.10e 1.7 65.86 55.35 31 63.36 166 63.51 61.71 -.18 +2.9 VEckOilSvc N OIH .47e 2.0 29.87 21.70 4629 24.02 34105 25.43 23.36 -1.46 -7.8 VanE VecBi Q BBH 136.83 111.36 7 129.40 72 130.33 127.96 +.19 +3.9tVnEkRusSC N RSXJ .81e 2.5 44.21 31.35 3 32.00 82 32.23 31.35 -.04 -21.9tVEckVcREr N REMX .50a 2.5 32.97 19.26 50 19.66 353 20.24 19.26 -.75 -34.7tVEckChina N PEK 1.41e 1.4 54.26 36.78 14 38.11 37 38.91 36.78 -.66 -21.0 VnEkIndSC N SCIF .57e 1.2 72.57 46.05 52 49.47 177 49.47 47.81 -.23 -27.1 VanE Egyp N EGPT 40.97 26.30 2 32.37 122 33.46 32.26 -1.34 -1.0 VEckPoland N PLND .29e 1.8 21.80 15.47 1 16.50 11 16.62 16.14 -.11 -16.5tVanE JrGld N GDXJ 37.76 26.78 28143 27.49 121399 30.34 26.78 -3.11 -19.5 VanE Coal N KOL .13 .8 18.49 14.26 24 15.54 133 15.95 15.11 -.52 -3.1 VnEk Viet N VNM .32e 2.0 20.50 14.03 80 16.40 791 16.61 16.00 +.25 -8.3 VanEBrzSC N BRF 26.12 17.34 13 18.25 74 18.91 18.08 -.19 -22.2 VanEIndo N IDX .25e 1.2 26.90 19.96 10 20.76 63 20.98 20.18 -.90 -16.4 VanENatRs N HAP .64e 1.8 39.67 33.38 3 36.22 26 36.61 35.39 -.47 -2.4tVanE VAfr N AFK .53e 2.4 27.39 21.61 9 21.76 44 22.83 21.45 -1.05 -12.5 VanE Gam N BJK 1.07e 2.6 50.35 39.43 13 41.86 61 43.22 40.83 -1.49 -10.3 VandaPhm Q VNDA 23.35 11.90 497 21.85 2253 22.35 21.30 +.20 +43.8 VangLTBd N BLV 3.92e 4.1 95.98 86.51 58 89.18 361 89.39 88.43 +.45 -6.2 VangIntBd N BIV 2.17a 2.7 85.85 79.91 394 81.19 2343 81.31 80.96 +.16 -3.1 VangSTBd N BSV 1.08e 1.2 80.25 77.83 928 78.24 7359 78.28 78.16 +.09 -1.1 VangTotBd N BND 2.06e 2.3 82.71 78.30 1018 79.36 12305 79.41 79.10 +.18 -2.7 VangExDur N EDV 4.81e 3.1 123.85 107.64 265 114.19 368 114.44 112.84 +.45 -5.6 VangMegG N MGK 1.33e 1.1 125.59 100.95 372 124.01 719 124.71 122.52 +.11 +11.4 VangMegV N MGV 1.53e 1.9 81.59 69.09 90 79.21 344 79.39 77.58 +.83 +3.6 VanHiDvY N VYM 2.10e 2.4 90.93 77.84 416 87.33 4421 87.49 85.26 +1.25 +2.0tVangIntHi Q VYMI 2.17e 3.5 72.32 60.91 117 62.18 970 62.40 60.91 -.23 -7.2 VangIntDiv Q VIGI 1.15e 1.8 70.39 62.15 173 64.38 343 64.75 63.04 -.45 -2.9tVangEMGv Q VWOB 2.82 3.7 81.69 74.49 129 75.43 742 75.49 74.49 +.43 -6.0 VangEMI N VXF 1.13e .9 122.43 99.37 340 121.90 1092 122.05 119.75 +.49 +9.1 VangGrth N VUG 1.38e .9 157.81 127.70 516 155.99 3591 156.80 154.04 +.18 +10.9 VangLgCp N VV 1.84e 1.4 131.68 111.05 160 131.04 1062 131.24 128.81 +.78 +6.9 VangMidC N VO 1.76e 1.1 164.17 140.54 220 162.77 1475 162.96 159.86 +.91 +5.2 VangSmCp N VB 1.63e 1.0 161.74 131.25 438 161.64 1987 161.73 158.43 +1.17 +9.4 VangSCG N VBK 1.19e .7 183.70 141.75 94 182.41 751 182.49 178.91 +.80 +13.4 VangSCV N VBR 1.96e 1.4 141.17 118.55 167 140.92 1126 140.97 137.99 +1.32 +6.1 VangTSM N VTI 2.17e 1.5 147.68 123.79 2188 147.17 9904 147.39 144.64 +.92 +7.2 VangValu N VTV 2.05e 1.9 113.46 96.02 1469 109.89 7716 110.13 107.65 +1.11 +3.4 VangSP500 N VOO 3.81e 1.5 263.37 222.12 2279 261.86 11776 262.38 257.39 +1.74 +6.8 VangMCVal N VOE 1.76e 1.5 117.97 101.45 173 113.78 957 113.98 111.65 +.78 +2.0 VangMCGr N VOT .82e .6 140.54 115.95 93 139.09 485 139.20 136.70 +.53 +8.9 VangREIT N VNQ 3.08e 3.7 86.14 72.05 4698 84.06 19236 84.07 81.38 +2.31 +1.3 VangDivAp N VIG 1.82e 1.7 108.99 91.60 380 108.02 2423 108.17 105.47 +1.86 +5.9tV exUSRE Q VNQI 2.86e 5.0 65.20 55.74 295 56.88 2081 57.18 55.74 -.48 -6.0 VangAllWld N VSS 2.83e 2.5 127.14 109.82 89 111.91 785 112.76 109.90 -1.40 -6.1 VangTotW A VT 1.53e 2.0 78.12 68.16 78.12 +5.2tVangAllW N VEU 1.34e 2.6 58.90 50.25 1718 51.24 10867 51.67 50.25 -.48 -6.3tVangEmg N VWO 1.10e 2.7 50.99 40.33 14498 41.34 84317 42.07 40.33 -1.02 -10.0 VangPacif N VPL 1.37e 2.0 77.96 66.69 140 68.85 1908 69.05 67.67 -.23 -5.6tVangEur N VGK 1.71e 3.1 63.60 54.26 3029 55.33 23540 55.94 54.26 -.52 -6.5 VangTEBd N VTEB .28e 52.07 50.36 222 51.01 1916 51.04 50.91 +.07 -1.3 Vang500Gr N VOOG 1.62e 1.1 154.95 124.00 30 153.80 366 154.25 151.77 +.53 +12.3 Van500Val N VOOV 2.01e 1.8 116.72 99.89 9 111.30 75 111.41 108.94 +1.24 +1.2 VanSC600V N VIOV 1.66e 1.1 146.90 114.49 8 146.76 58 146.77 144.00 +1.52 +10.9sVanSC600G N VIOG 1.13e .7 173.06 128.05 15 173.71 90 173.71 170.20 +2.02 +19.0sVangSC600 N VIOO 1.19e .7 160.45 121.82 28 160.88 182 160.89 157.64 +1.66 +15.4 VanMC400V N IVOV 1.50e 1.2 128.99 109.00 12 128.43 56 128.53 125.94 +1.03 +5.5 VanMC400G N IVOG 1.16e .8 144.19 118.23 13 143.34 112 143.47 140.77 +.99 +7.7 VanMC400 N IVOO 1.57e 1.2 136.38 113.66 15 135.69 115 135.76 132.99 +1.05 +6.1 VanShTTr Q VGSH 1.06a 1.8 60.93 59.69 321 59.88 1358 59.88 59.80 +.03 -.7 VanSTCpB Q VCSH 1.97 2.5 80.41 77.84 1025 78.36 5633 78.41 78.21 +.13 -1.2 VanTotBd n Q VTC 2.70 3.3 88.99 80.51 3 81.84 12 81.89 81.34 +.47 -3.7 VangR3K Q VTHR 2.17e 1.7 131.73 110.90 1 131.35 12 131.42 129.39 +.77 +6.9 VanR2KGr Q VTWG .82e .5 155.90 117.80 15 153.50 55 153.86 150.75 +.12 +13.3 VanR2KV Q VTWV 1.88e 1.6 118.35 97.33 8 117.46 33 117.51 115.37 +.66 +7.2 VangR2K Q VTWO 1.50e 1.1 136.70 107.77 32 135.30 231 135.46 132.80 +.60 +10.6 VanR1KGr Q VONG 1.65e 1.1 155.81 123.04 35 154.67 223 155.23 152.69 +.32 +12.1 VanIntTTr Q VGIT 1.20 1.9 65.53 61.81 94 62.62 464 62.73 62.53 +.02 -2.1 VanR1KV Q VONV 2.49e 2.3 114.79 99.80 42 110.28 213 110.46 108.16 +.95 +1.6 VangR1K Q VONE 2.28e 1.7 131.47 110.94 20 130.95 80 131.11 128.80 +.73 +6.9 VanMtgBSc Q VMBS 1.16 2.3 53.14 50.79 786 51.37 2902 51.42 51.27 +.02 -2.0 VanLTCpB Q VCLT 3.66 4.1 96.52 86.70 156 89.22 3342 89.40 88.08 +.89 -6.8 VanLTTrs Q VGLT 2.07 2.8 79.71 71.47 511 74.40 739 74.58 73.83 +.21 -4.6 VanIntCpB Q VCIT 2.88 3.4 88.76 82.81 935 84.25 6814 84.30 83.87 +.32 -3.6 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 527 48.89 1727 48.91 48.87 +.1tVangFTSE N VEA 1.10e 2.6 47.89 41.57 6512 42.38 51019 42.59 41.57 -.23 -5.5 VanTIntBd Q BNDX .58a 1.1 55.28 53.84 717 54.75 4130 54.78 54.69 +.02 +.7tVanTIntStk Q VXUS 1.54e 2.9 61.17 52.25 508 53.31 4098 53.73 52.25 -.52 -6.2 VangCnD N VCR 2.03e 1.2 176.97 138.69 93 175.24 562 176.47 173.13 -.06 +12.4 VangCnS N VDC 3.69e 2.6 151.29 126.78 128 142.80 554 142.90 137.81 +4.39 -2.2 VangEngy N VDE 2.37e 2.4 109.79 83.80 161 100.23 1768 104.14 98.86 -3.78 +1.3 VangFncl N VFH .90e 1.3 75.48 59.92 560 71.23 1926 71.32 69.86 +.57 +1.7sVanHC Etf N VHT 1.96e 1.1 172.50 144.38 174 172.94 823 173.35 169.65 +2.65 +12.2 VangIndl N VIS 2.25e 1.6 151.28 125.63 89 144.46 547 144.70 140.32 +1.91 +1.5 VangInfT N VGT 1.61e .8 194.77 144.98 401 193.74 2036 194.36 190.38 +1.05 +17.6 VangMat N VAW 2.12e 1.6 144.65 120.20 57 132.13 447 133.20 128.89 -.77 -3.3 VangUtil N VPU 3.41e 2.8 125.54 104.82 165 121.53 1148 122.05 117.86 +3.26 +4.2 VangTel N VOX 3.14e 3.6 95.57 81.62 46 86.06 323 87.22 85.49 -.44 -5.6sVantEng n Q VEAC 9.98 9.62 9.95 66 9.98 9.95 +.03 +2.4 VantEn un Q VEACU 10.50 9.97 7 10.46 10 10.50 10.44 -.04 +2.6 VarexImag Q VREX 43.76 27.31 232 29.73 1488 29.84 28.22 +1.44 -26.0 VarianMed N VAR 85 130.29 97.53 674 111.21 2960 111.64 108.11 +.03 +.1 Varonis Q VRNS 83.10 36.15 279 69.15 2174 70.20 66.90 +.45 +42.4tVascuBio Q VBLT 9.05 1.58 66 1.65 607 1.80 1.58 -.13 -76.8 Vaxart rs Q VXRT 11.88 2.76 5 3.00 48 3.15 2.84 -.10 -51.8 VectoIQ n Q VTIQ 9.59 9.51 9.56 21 9.57 9.51 +.01 -.2sVectoIQ un Q VTIQU 10.15 9.97 10.06 49 10.15 10.06 +.6 VectorGp N VGR 1.60b 9.6 24 23.14 16.44 721 16.70 5333 16.87 16.46 +.09 -25.4 Vectren N VVC 1.80 2.5 28 71.74 58.00 369 71.50 1793 71.68 70.90 +.13 +10.0 Vectrus N VEC 16 41.48 26.62 49 34.10 281 36.12 33.86 -1.35 +10.5tVedantaLtd N VEDL 1.20e 9.8 21.99 11.58 476 12.27 2652 12.45 11.58 -.37 -41.1tVeecoInst Q VECO 22.35 10.40 869 10.85 4185 11.63 10.40 -.55 -26.9sVeevaSys N VEEV 95 85.97 52.17 895 84.72 4512 85.97 82.34 +1.21 +53.3tVenatorM n N VNTR 26.90 11.04 630 11.75 5000 12.54 11.04 -.74 -46.9 Ventas N VTR 3.16 5.3 17 69.92 46.55 1553 59.67 8555 59.69 56.64 +2.71 -.6 VentasR 43 N VTRB 1.36 5.4 25.80 24.15 4 25.09 26 25.12 24.97 +.13 -.3 Veoneer n N VNE 55.21 41.45 53.89 1077 54.37 52.34 -1.12 +26.4 VBradley Q VRA 42 15.47 6.99 182 14.24 1042 14.44 13.84 +.20 +16.9sVeracyte Q VCYT 12.21 5.23 143 11.68 999 12.21 11.55 -.32 +78.9 Verastem Q VSTM 9.14 2.77 2103 8.28 9860 8.44 7.82 +.14 +169.7 Vereit N VER .55 6.9 8.75 6.52 8779 7.96 48649 7.97 7.51 +.41 +2.2 Vereit pf N VERpF 1.68 6.6 26.10 24.43 18 25.30 150 25.38 25.25 -.01 -1.1 VeriFone N PAY 32 23.14 14.90 7062 23.03 22620 23.04 22.99 +.02 +30.0 Vericel Q VCEL 14.75 3.30 1197 11.10 4153 12.98 10.30 -1.80 +103.7 VerintSys Q VRNT 49.10 37.10 174 47.55 1057 47.95 46.40 +.65 +13.6 Verisign Q VRSN 39 159.11 97.38 983 150.75 3667 155.19 150.37 -2.17 +31.7 Verisk Q VRSK 41 118.13 78.97 639 117.42 3011 118.11 116.16 +.47 +22.3 Veritex Q VBTX 23 33.08 23.84 116 30.63 882 31.15 30.24 +.13 +11.0sVeritiv N VRTV 51.00 20.35 88 47.90 637 51.00 43.05 +3.50 +65.7 Veritone n Q VERI 74.92 7.76 98 11.38 2652 16.64 10.00 -3.30 -50.9sVerizonCm N VZ 2.36 4.3 7 54.77 43.97 19099 54.79 75382 55.21 52.20 +2.32 +3.5 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 33 25.67 109 25.82 25.66 -.10 -2.7 VermilnE g N VET 2.03 40.59 30.18 137 30.68 785 32.35 30.33 -1.54 -15.5tVermillion Q VRML 2.10 .47 359 .54 941 .57 .47 -.01 -72.0 VeronaPh n Q VRNA 25.55 10.44 4 11.80 29 13.90 11.65 -2.10 -.6 Verrica n Q VRCA 23.29 13.23 24 16.85 187 17.31 14.81 +1.75 -3.7 Versartis Q VSAR 22.10 1.35 204 1.80 865 1.85 1.65 +.08 -18.2sVerso Cp N VRS 27.90 3.82 378 28.04 2055 28.20 26.44 +1.83 +59.6 Versum N VSM .24f .6 42.74 33.06 506 37.52 2458 39.12 36.07 +.32 -.9 VertexEn Q VTNR 1.50 .65 120 1.26 423 1.32 1.21 +.02 +32.6 VertxPh Q VRTX 183.39 136.50 981 176.08 4418 177.30 171.81 +1.26 +17.5 Veru Inc Q VERU 3.00 .90 26 2.08 284 2.19 1.94 -.10 +82.5 ViaSat Q VSAT 80.26 58.62 317 63.88 3600 64.64 60.11 +4.36 -14.7 ViacomA Q VIA .80 2.2 8 42.55 28.20 43 35.70 182 36.15 35.25 -.15 +2.3 ViacomB Q VIAB .80 2.6 6 35.55 22.13 2530 30.72 12110 31.11 30.07 +.38 -.3 ViadCorp N VVI .40 .7 30 61.85 49.20 77 60.75 253 61.30 59.10 +1.40 +9.7sViavi Q VIAV 32 11.18 8.34 2263 11.03 22996 11.18 10.45 +.42 +26.2 Vical rs Q VICL 3.70 1.02 65 1.29 347 1.34 1.25 -.05 -29.5 Vicor Q VICR 64.50 16.30 470 59.45 1664 63.10 59.35 -3.20 +184.4sVicDvAcc n Q VSDA 30.27 25.49 0 30.34 2 30.34 29.77 +.92 +6.6sVicMultiF n Q VSMV 29.66 24.92 2 29.80 5 29.81 29.08 +.62 +8.0 Vict500VW Q CFA .44e .9 52.01 43.63 38 51.63 205 51.68 50.66 +.52 +5.8 VictDisEnV Q CSF .38e .8 49.61 39.59 5 49.57 57 49.57 48.64 +.49 +9.8 Vict500EV Q CFO .47e .9 52.03 43.52 58 51.58 347 51.64 50.62 +.49 +5.7tVicEM Hi n Q CEY 28.35 23.31 14 23.63 18 24.20 23.31 -.40 -9.5tVictDevVol Q CIZ .01j 39.92 32.89 12 33.66 82 33.73 32.89 -.03 -4.1 VictIncEV Q CDC 1.09e 2.3 48.81 43.05 31 48.01 257 48.04 46.95 +.68 +3.4sVictSCVol Q CSA .16e 50.45 40.61 8 50.54 18 50.60 49.95 +.38 +9.7 VictIntlVol Q CIL .15e 46.94 38.20 2 39.07 10 39.15 38.37 -.03 -3.9 VicEmMkt Q CEZ 31.99 26.23 1 26.86 8 27.28 26.29 -.42 -9.4 VictLCHiDv Q CDL .44e 47.44 41.96 9 46.71 47 46.75 45.81 +.68 +3.1sVictSCHiD N CSB .60e 47.99 39.13 5 47.99 16 48.03 47.19 +.49 +7.6tVictIntHiD Q CID .33e 38.00 33.04 4 33.83 12 33.83 33.04 +.06 -6.6 VictCap n Q VCTR 13.50 8.91 133 9.98 663 10.28 9.85 -.08 -14.0 ViewRay n Q VRAY 13.21 5.11 1128 9.98 12079 10.07 9.52 +.09 +7.8 VikingTh n Q VKTX 13.43 .97 972 10.45 6483 10.90 10.06 +.09 +157.4sVillagB&T Q VBFC 54 35.00 26.90 4 34.70 14 35.00 33.45 +.26 +13.2 VillSupMkt Q VLGEA 1.00 3.4 16 31.49 21.95 50 29.29 115 29.29 27.03 +2.13 +27.7sVinceHlg rs N VNCE 7 23.69 3.20 65 22.52 390 23.69 19.78 +2.75 +263.8sViperEnPt Q VNOM 2.40e 6.3 44 39.40 15.68 1046 38.37 5662 39.42 37.00 +1.28 +64.5tVipshop N VIPS 6 19.14 7.07 10002 7.15 101962 9.15 7.00 -1.99 -39.0 VirTra n Q VTSI 7.36 4.14 9 4.93 265 5.89 4.70 +.06 -21.8 Virco Q VIRC .06 1.2 6.05 3.95 1 5.00 11 5.05 4.85 +.10 -1.0 VirnetX A VHC 8.75 2.10 177 3.05 880 3.25 2.95 +.05 -17.6 VirtuFin n Q VIRT .96 4.4 11 37.85 13.10 956 21.85 4432 22.10 20.65 +.75 +19.4sVirDynCr n N BLHY 25.65 24.24 6 24.64 153 25.65 24.52 +.01 -.6 VirShUS n N VESH 24.93 20.86 21.50 1 21.63 21.50 -.03 -5.9 ZweigTR N ZTR .97 8.2 14.18 10.74 31 11.91 404 11.97 11.80 +.02 -11.1tVirtGblMSc N VGI 1.87 14.0 19.46 13.19 38 13.37 347 13.49 13.19 -.04 -23.6 VirtusInv Q VRTS 2.20f 1.7 16 138.03 103.81 26 130.70 204 132.55 128.05 +1.15 +13.6 VirtusIn pf Q VRTSP 1.81 1.6 114.06 96.13 0 110.57 21 111.11 108.21 +1.67 +9.5 Virtusa Q VRTU 55.68 33.50 156 53.39 614 53.43 50.77 +.75 +21.1 Visa s N V .84 .6 47 143.14 100.75 7698 141.33 30528 141.71 138.84 +1.81 +24.0 VishayInt N VSH .34f 1.5 26.50 16.65 2734 22.55 9221 23.65 22.05 -.65 +8.7sVishayPrc N VPG 39 44.82 18.65 114 42.00 360 44.82 41.08 -2.25 +67.0tVistaGold A VGZ .92 .47 300 .52 1348 .63 .47 -.11 -26.3 VistaOutd n N VSTO 24.83 12.36 525 18.49 3426 19.21 18.07 +.14 +26.9 VistaGn n Q VTGN 2.65 .69 72 1.31 510 1.34 1.22 +.03 +17.7 Visteon s Q VC 23 140.64 105.40 292 117.60 2233 119.13 112.77 +1.55 -6.0 VistraEn n N VST 24.81 17.07 3330 22.42 28089 22.79 21.85 -.36 +22.4 VitalThera Q VTL 9.75 2.65 264 9.00 1448 9.65 8.43 -.40 +51.3sVitaminSh N VSI 14 13.50 2.95 1148 12.75 6069 13.50 11.70 +.90 +189.8 ViveveMd n Q VIVE 6.92 1.60 219 3.14 1945 3.45 2.56 +.54 -36.8 VivintSolar N VSLR 20 6.15 2.70 169 5.20 1831 5.40 5.05 -.20 +28.4 Vivopwr n Q VVPR 6.69 1.02 24 1.47 128 1.74 1.38 +.07 -49.3 Vivus Q VVUS 3 1.03 .33 417 .62 1313 .69 .62 -.03 +23.7 VMware N VMW 40 165.00 95.11 1108 150.88 4810 153.89 149.27 -2.33 +20.4 VoceraCm N VCRA 33.17 22.43 192 31.99 615 32.00 30.94 +.67 +5.9tVodafone Q VOD 1.82e 8.0 32.75 22.47 3669 22.78 26535 23.60 22.47 -.92 -28.6 VolarisAv N VLRS 13.50 4.87 349 7.12 1587 7.30 6.88 -.02 -11.2 VolitionRX A VNRX 4.00 1.44 91 1.86 1540 2.25 1.69 +.17 -36.7 VoltInfoSci A VISI 4.90 2.16 15 3.40 43 3.71 3.35 -.20 -10.5sVonage N VG 14.50 7.62 1476 14.56 8199 14.59 13.66 +.90 +43.2 Vornado N VNO 2.52 3.3 27 80.30 64.14 1841 76.89 5461 77.11 72.31 +4.14 -1.7 Vorndo pfK N VNOpK 1.43 5.7 25.93 23.64 4 25.18 34 25.28 25.07 -.10 -.3 Vorndo pfL N VNOpL 1.35 5.6 25.76 22.37 11 24.26 113 24.29 24.05 +.12 -2.5 Vornad pfM N VNOpM 1.31 5.7 25.18 21.57 6 22.96 66 22.99 22.87 +.12 -8.5 Voxeljet N VJET 6.37 3.07 80 3.30 235 3.71 3.15 -.23 -27.8tVoyaAsPcD N IAE 1.02 10.9 11.38 9.17 29 9.38 196 9.43 9.17 +.01 -10.5 VoyaEmHi N IHD .92 12.0 9.86 7.61 43 7.67 242 7.92 7.64 -.23 -13.8 VoyaFincl N VOYA .04 .1 18 55.27 35.82 972 49.97 5381 50.22 48.44 +.71 +1.0 VoyaGlAdv N IGA 1.12 9.6 11.85 10.54 33 11.64 146 11.72 11.51 +.05 +1.8 VoyaGlbDv N IGD .91 12.1 8.16 7.00 270 7.52 1205 7.53 7.35 +.05 -3.0 VoyaInfra N IDE 1.46 9.9 17.66 14.25 58 14.72 253 15.08 14.72 -.17 -12.6tVoyaIntHD N IID .83 12.9 7.90 6.40 17 6.43 88 6.59 6.40 -.12 -14.7 VoyaPrRTr N PPR .29 5.8 5.30 4.93 373 4.99 1888 5.00 4.93 +.06 -1.6 VoyaNatRs N IRR .81 13.3 7.00 5.75 87 6.07 519 6.39 5.95 -.25 -3.0 VoyagerT n Q VYGR 31.91 8.25 352 19.31 1427 19.36 17.44 +1.15 +16.3 vTvThera n Q VTVT 8.40 .65 178 .00 358 1.28 .97 -.26 -83.4 VulcanM N VMC 1.12 1.0 23 141.20 108.17 845 110.34 6228 111.84 109.15 -.17 -14.0 Vuzix Q VUZI 11.40 4.10 131 6.25 1092 6.65 5.88 -.35 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 18, 2018

PAGE 68

A -ARC Grp ARCW 1.95 ARCAbio rs ABIO .58 -.03 AbeonaTh ABEO 13.25 -.45 Abraxas AXAS 2.16 -.01 Acasti g rs ACST .46 +.01 AccelrDiag AXDX 22.05 +.25 AcerTh rs ACER 28.94 +2.70 AdamisPh ADMP 2.45 -.38 AdestoTc n IOTS 5.50 +.10 AdmaBio ADMA 5.60 +.08 Adomani n ADOM .71 -.09 AMD AMD 19.77 +.44 AehrTest h AEHR 2.40 +.03 AEtern g rs AEZS 1.82 Aethlon rs AEMD 1.10 -.00 Agenus AGEN 1.67 -.03 AgroFresh AGFS 5.43 -.40 Airgain n AIRG 11.94 -.16 AkariTh rs AKTX 1.84 +.02 AkersBios AKER .26 -.01 Akoustis n AKTS 7.36 +.40 Albireo ALBO 30.17 +.44 AldeyraTh ALDX 7.15 -.10 All MMA n AMMA .19 -.00 AldHlPrd rs AHPI 2.38 +.02 Alliqua rs ALQA 2.43 +.13 AltaMesa n AMR 4.35 +.02 Amedica rs AMDA .36 -.01 AmeriHld n AMRH 1.52 +.09 AmElTech AETI .94 +.02 Anavex rs AVXL 2.71 +.01 AntaresP ATRS 3.39 +.09 ApollEnd rs APEN 7.70 +.05 ApolMed n AMEH 18.35 -1.90 ApplRecy h ARCI .72 -.03 ApldDNA APDN 1.15 ApricusB rs APRI .29 +.01 AptoseB g APTO 3.00 +.10 AquaMetal h AQMS 2.46 +.05 AquaB Tc n AQB 2.42 -.02 Aradigm h ARDM 1.30 +.01 Arcimoto n FUV 4.00 +.13 AspenGp n ASPU 7.39 +.10 AssembBio ASMB 36.55 -.17 Astrotch rs ASTC 3.43 -.06 AsureSftw h ASUR 13.27 +.08 Athersys ATHX 1.94 -.04 AtlAcq n ATAC 11.98 -1.03 AtlAcq rt ATACR 1.11 -.14 Atomera n ATOM 5.47 -.23 AttisInd hn ATIS .35 -.00 Attunity ATTU 18.96 -.04 AutoWeb AUTO 3.63 +.08 AVEO Ph h AVEO 2.33 +.07 AvidBios rs CDMO 5.49 -.18 AvistaHl n AHPA 10.11 -.01 AxoGen AXGN 37.75 +1.95 AzurRx n AZRX 2.33 -.01B -BOS Ltd BOSC 2.50 -.04 BioDlvry lf BDSI 2.85 +.05 BioLifeSol BLFS 19.75 +.46 BioLneRx h BLRX .89 +.00 BioanlySys BASI 1.60 +.06 Bioblast rs ORPN 1.11 -.02 BiostrPh rs BSPM 1.98 -.11 BlRidgAc n BRAC 9.82 +.01 Boxlight n BOXL 3.98 -.92 Brainstorm BCLI 3.77 Bridglne rs BLIN .92 -.00 BrdwyFn h BYFC 1.60 BroadwdE BWEN 2.12 -.07C -CAS Med CASM 2.11 -.01 CASI Phr h CASI 7.63 +.24 CHF Sol rs CHFS 1.07 +.01 CPS Tech CPSH 1.50 -.02 CTI BioP rs CTIC 1.83 -.07 CUI Glbl CUI 2.29 CVD Eqp CVV 5.72 +.03 Caladriu rs CLBS 4.95 -.21 CambLrn ABCD 13.08 -.13 CancrGen h CGIX 1.06 -.03 Capricor CAPR 1.04 -.04 CpstnTur rs CPST 1.20 -.03 CaroFin s CARO 41.55 -.11 CarverBc lf CARV 5.58 +.36 CatalstB rs CBIO 10.33 -.03 CatalystPh CPRX 2.90 Catasys n CATS 8.22 +.03 CellectBio n APOP 4.97 -.25 Celsion rs CLSN 2.53 -.02 CelsiusH n CELH 4.59 +.06 Cemtrex rs CETX 1.88 -.05 CntRsDvA CDEV 17.77 +.25 CentrlFedl CFBK 2.53 +.01 CntlVyCm CVCY 21.61 -.09 CentCas CNTY 7.51 -.06 Cerecor n CERC 3.91 CescaTh h KOOL .28 +.00 ChampO hrs CSBR 7.95 +.13 Chantic rs BURG 2.73 +.12 CharlsCol h CTHR 1.00 -.03 CharterFn CHFN 24.45 +.03 ChckPnt n CKPT 3.81 -.02 Chembio CEMI 11.15 -.15 ChinaAuto CAAS 3.75 -.15 ChinCer rs CCCL 1.40 -.02 ChiCmCr h GLG .59 ChiCustR n CCRC 8.54 +.26 ChinaHGS HGSH 1.39 -.01 ChinaJJ h CJJD 1.17 -.13 ChinLend h CLDC 1.10 +.07 ChinaNRes CHNR 1.97 -.06 ChiRecy rs CREG 1.28 -.07 ChinaNt rs CNET 2.40 +.49 ChromaDx n CDXC 4.61 -.06 CitiusPh n CTXR 1.48 -.10 Citiz&Nthn CZNC 27.55 -.25 CivistaBcsh CIVB 25.02 +.35 ClearOne CLRO 2.44 -.01 ClearSign CLIR 2.15 +.05 CleBio hrs CBLI 1.85 -.14 CoDiagn n CODX 3.27 -.09 CodaOct n CODA 4.20 -.01 CoffeeH JVA 4.83 +.11 CohBar n CWBR 5.60 -.37 CmtyBkTr ESXB 8.85 -.10 CmstkH rs CHCI 2.83 -.09 ConstAlph n CNAC 10.07 ContraFect CFRX 1.94 -.05 Corcept CORT 12.92 +.42 CountrP rs CPAH 2.05 +.05 CryoPort rs CYRX 13.05 +.63 CueBioph n CUE 7.91 -.23 Cyclacel rs CYCC 1.45 -.17 CymaBay CBAY 12.25 +.06 Cyren Ltd CYRN 2.85 CytRx rs CYTR 1.10 +.03 Cytosorbnt CTSO 11.55 +.15D -DareBio rs DARE 1.08 +.09 DarioHlth DRIO 1.04 -.05 DasanZ rs DZSI 10.07 +.13 Daseke n DSKE 8.78 +.09 Data IO DAIO 5.36 -.06 Datawatch DWCH 12.35 -.20 DelTaco TACO 13.17 +.09 DelmarPh n DMPI .50 +.01 DeltaTch h DELT .77 +.01 Dennys DENN 14.84 +.07 Determine DTRM .83 -.03 DifferBr rs DFBG 4.49 +.38 DiffusP hn DFFN .40 +.01 DigitalAlly DGLY 2.65 +.15 DigitlTurb APPS 1.44 -.02 DivrsRst h SAUC 1.07 +.06 DolphEnt hn DLPN 2.95 +.10 DryShips s DRYS 4.36 -.06 Dynasil DYSL 1.35 -.01 DynavaxT DVAX 12.60 E -ENDRA n NDRA 2.70 +.20 ENGlobal ENG 1.02 -.03 EagleBncp EGBN 54.10 -.20 EastrAcq n EACQ 10.35 EastsDist n EAST 7.69 +.19 Eco-Stim h ESES .48 +.04 eGain EGAN 14.40 +.30 EksoBio n EKSO 2.72 -.17 Energous WATT 12.67 -.19 EsqFnHld n ESQ 25.22 +.19 EvofemBio EVFM 2.16 -.01 EvokePhm EVOK 2.44 +.08 EvolvgSys EVOL 2.40 +.10 ExactSci h EXAS 48.84 +.16 ExelaTch n XELA 5.52 +.11 EyegatePh EYEG .53 -.00F -FS Bncp FSBW 60.96 +.58 FarmersNB FMNB 15.70 -.13 FedlStAc n FSAC 10.15 FedlStA un FSACU 10.85 FenncPhr n FENC 9.73 -.21 FinjanH FNJN 3.75 -.02 FCmtyCp FCCO 25.90 First LI s FLIC 22.15 +.20 FiveStar FVE 1.10 -.03 ForshtAut n FRSX 2.82 +.17 FortressBio FBIO 1.91 -.12 Forward h FORD 1.45 -.03 FulingGbl n FORK 2.80 -.05 FullHseR FLL 2.84 FuweiF rs FFHL 2.50 -.02G -GSV Cap GSVC 7.16 -.09 GTx Inc rs GTXI 18.34 -.02 GWG Hldgs GWGH 10.90 -.05 GalectinTh GALT 3.87 +.02 GalmedPh GLMD 11.45 -.06 GeneticT rs GENE 1.15 +.02 Gevo rs GEVO 3.18 +.04 GigaMda rs GIGM 3.12 +.13 GblEagEnt ENT 2.66 -.03 GlobusM rs GLBS .37 -.01 GoodTimes GTIM 4.28 +.05 GorsHl A n GSHT 10.28 -.05 Gravity rs GRVY 40.56 -1.23 GreenBrick GRBK 10.30 GrpoFin GGAL 29.29 -1.75H -HTG Mol h HTGM 3.30 -.10 HalladorE HNRG 6.04 +.04 HernTher h HRTX 38.10 +.15 HerzfldCrb CUBA 6.52 +.02 HeskaCorp HSKA 100.41 +.21 HghwyH HIHO 4.00 +.03 Histogenics HSGX 2.64 -.07 HostessBr n TWNK 12.42 +.21 HowardBcp HBMD 17.05 +.50 HudsonTc HDSN 1.76 +.01 HunterMar HUNT 9.83 HuttigBld HBP 5.06 -.03I -I-AMCap n IAM 10.19 I-AMCap rt IAMXR .40 ICAD ICAD 2.87 -.07 IFresh n IFMK 3.15 -.34 Itus Cp hrs ITUS 3.86 -.06 IdealPower IPWR .68 -.04 Identive lf INVE 6.24 +.01 ImageSens ISNS 5.10 +.05 ImprimisP IMMY 3.03 +.08 IndSvAm lf IDSA 2.22 -.02 InfrEnAlt IEA 10.01 +.30 Insignia s ISIG 2.02 -.06 InspEnt INSE 7.00 -.25 IntecPhm n NTEC 4.05 Intelliph IPCI .28 +.00 IntMonEx n IMXI 9.67 +.07 IntrpDia rs IDXG 1.02 iRadimed IRMD 29.45 +1.25 Iteris ITI 4.78 +.06 Izea n IZEA 1.46 +.36J -Jason Inds JASN 2.40 +.05 JensynAc wt JSYNW .37 +.01 JointCorp JYNT 8.72 +.22K -KBL Merg n KBLM 10.01 KBS Fash rs KBSF 4.01 -.14 KayAnAc n KAAC 10.28 +.02 KayneAn un KAACU 10.90 KeryxBio KERX 3.06 +.04 KindredBio KIN 14.40 -.13 KingldJw KGJI 1.17 -.01 Kingstone KINS 17.30 +.40 KitovPh n KTOV 1.84 +.03 W -:W&T Off N WTI .40 6.7 10 9.12 1.83 3367 5.94 19720 6.64 5.52 -.61 +79.5 WBI TacGr N WBIA .03e .1 26.51 22.50 3 25.26 34 25.30 24.64 +.40 +.5 WBI TactV N WBIB .08e .3 27.48 23.67 3 24.53 25 24.53 24.09 +.28 -6.9sWBI TacYd N WBIC .28e 1.2 23.67 20.92 4 23.63 52 23.67 23.23 +.27 +5.6 WBI TacSel N WBID .05e .2 25.62 21.85 3 24.60 28 24.60 24.05 +.40 +.4 WBI LCTG N WBIE .19e .7 28.05 23.50 5 27.53 37 27.56 27.02 +.30 +5.7 WBI LCTV N WBIF .22e .7 30.46 25.84 4 29.87 29 29.87 29.23 +.45 +3.3 WBI LCTY N WBIG .31e 1.1 28.00 22.65 13 27.10 58 27.10 26.59 +.26 +4.8 WBI LCTS N WBIL .04e .1 29.15 24.92 3 27.67 29 27.71 27.25 +.22 +.9 WBI PwFact N WBIY 27.94 22.34 23 27.76 78 27.82 26.90 +.83 +4.3 WBITacRot N WBIR 26.78 24.18 4 24.90 16 24.96 24.67 +.09 -2.2 WBI TacInc N WBII .26e 1.1 25.76 23.77 12 23.98 45 24.03 23.92 -.06 -5.5 WBI THiInc N WBIH .45e 1.9 25.43 23.68 24 24.15 142 24.20 23.90 +.05 -3.2 WCF Bcp n Q WCFB .20 2.2 10.40 8.75 0 9.05 0 9.05 8.83 +.05 -4.9sWD 40 Q WDFC 2.16 1.3 42 169.55 103.80 60 171.70 241 171.75 164.65 +6.35 +45.5 WEC Engy N WEC 2.21 3.2 22 70.09 58.48 1976 68.26 10623 68.48 66.41 +1.66 +2.8 WEX Inc N WEX 35 198.82 101.70 208 183.00 1385 184.59 180.04 +.29 +29.6 WMIH Q WMIH 1.61 .60 5087 1.57 27073 1.58 1.39 +.17 +84.9 WNS Hldg N WNS 26 54.38 34.65 53 51.77 592 52.14 50.56 +1.12 +29.0 WP Carey N WPC 4.06 6.1 18 72.41 59.23 314 66.28 1322 66.30 64.69 +1.38 -3.8 WPP plc N WPP 3.91e 4.8 103.53 73.66 81 80.87 563 81.98 77.60 +2.30 -10.7 WPX Engy N WPX 19.78 9.38 3822 17.63 21571 18.31 17.02 -.71 +25.3 WSFS s Q WSFS .44 .9 15 57.70 42.45 162 49.50 1630 51.00 49.35 -1.05 +3.4 WSI Inds Q WSCI .16 3.0 60 6.55 2.85 2 5.37 16 5.38 5.02 -.07 -10.5 WVS Fn Q WVFC .32a 2.0 25 18.05 14.76 15.97 0 +3.1tWabash N WNC .30 1.6 14 26.54 17.47 575 18.89 2882 18.99 17.47 +1.03 -12.9 WABCO N WBC 16 162.20 113.00 240 122.69 1888 125.29 117.47 +1.62 -14.5 Wabtec N WAB .48 .4 34 114.85 69.20 719 109.97 4397 113.43 107.73 -.53 +35.0 WaddellR N WDR 1.00 4.8 14 23.82 17.53 590 20.65 3252 20.76 19.88 +.41 -7.6 WageWrks N WAGE 30 65.80 38.40 257 52.80 1247 54.95 51.55 -2.00 -14.8 WalMart N WMT 2.08f 2.1 23 109.98 77.50 16459 97.85 82974 100.21 89.37 +7.67 -.9 WalgBoots Q WBA 1.76f 2.5 15 83.89 59.07 5883 69.99 34949 70.19 66.21 +3.94 -3.6 WalkerDun N WD 8 61.44 42.66 140 54.63 992 56.29 53.43 -.23 +15.0 WarrMet n N HCC .20 31.65 11.22 889 23.18 5402 25.16 21.69 -1.92 +17.6 WashFed Q WAFD .72f 2.1 16 37.70 29.80 899 34.70 2156 34.85 33.25 +1.25 +1.3 WashPrGp N WPG 1.00 12.8 21 9.00 5.40 1618 7.83 9958 7.84 7.32 +.48 +10.0 WashPr pfH N WPGpH 1.88 8.0 25.55 20.05 7 23.34 86 23.57 23.23 -5.1 WashPr pfI N WPGpI 1.72 8.1 25.84 19.11 9 21.19 34 21.98 21.11 +.02 -14.5 WREIT N WRE 1.20 3.8 31 33.75 24.92 391 31.76 2009 31.79 30.52 +1.09 +2.1 WshTrst Q WASH 1.72 2.9 19 63.25 48.85 37 59.25 137 59.67 57.75 +1.10 +11.3sWasteCon s N WCN .56 43 79.80 63.50 518 80.08 2302 80.17 78.31 +1.21 +12.9sWsteMInc N WM 1.85 2.0 20 91.15 75.09 1576 91.34 9304 91.48 89.51 +1.40 +5.8 Waters N WAT 28 220.20 177.58 350 187.55 2338 190.17 184.81 -2.44 -2.9 WaterstnF Q WSBF .48a 2.8 16 20.05 16.60 63 17.00 278 17.15 16.75 +.05 -.3 Watsco N WSO 5.80 3.4 32 192.94 141.61 160 171.90 1097 173.47 168.96 -.05 +1.1 WatscoB N WSO/B 5.00f 2.9 35 192.75 142.00 170.00 0 170.00 170.00 -2.86 +.6 WattsWtr N WTS .84 1.0 28 93.35 59.15 62 83.15 513 83.70 81.34 -.15 +9.5 WaveLfSc n Q WVE 55.95 16.05 78 46.80 802 48.75 43.50 +2.80 +33.3 Wayfair N W 128.44 55.33 860 119.31 5254 125.29 117.28 -4.08 +48.6tWaysideT Q WSTG .68 6.0 5 17.25 11.60 24 11.25 83 12.40 11.25 -1.15 -32.6 WeathfIntl N WFT 4.72 2.07 15890 2.61 92162 2.93 2.46 -.34 -37.4 Web.com Q WEB 11 28.35 15.75 247 28.00 2362 28.15 27.95 -.10 +28.4 WebsterFn N WBS 1.32 2.0 22 69.63 44.04 188 67.52 2045 68.08 65.74 +.61 +20.2tWeiboCorp Q WB 142.12 70.13 1808 74.90 14936 80.19 70.13 -5.65 -27.6 WtWatch N WTW 49 105.73 40.93 1775 70.34 13058 78.91 69.91