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

USEFUL OR CREEPY? MACHINES SUGGEST GMAIL REPLIESGoogle is toeing the line between helping you save time and creeping you out as it turns to machines to suggest email replies o n your behalf. See The News Wire Vol. 126 | Issue No. 243 www.yoursun.com AMERICAS BEST COMMUNITY DAILY $1.50 AN EDITION OF THE SUNFriday, August 31, 2018High 91 Low 7565 percent chance of rainPulitzer Prize winner2016 7 05252000258 CHARLIE SAYSI am getting ready for Labor Day weekend!CALL US ATDAILY $1.50 FIND US ONLINE CHARLOTTE SUN941-206-1000www.yoursun.comTHE SUNCrosswords ........10 Obituaries ...........5 Police Beat ..........5 Viewpoint ...........8 Opinion ...............9OUR TOWNCalendar ..............5 Local News ...1, 3-6NEWS WIREComics/Puzzles ....5-7 Nation .................3 State ...................2 Stocks ..................4 World ..................2SPORTSLocal Sports ........3 Lottery ................2 Sports on TV ........2 Weather ..............8INDEX By STEVE REILLYSTAFF WRITERState Road 776 is a true arterial roadway running through the Englewood area and Cape Haze peninsula from South Venice to the Myakka River, then into El Jobean and Murdock in Port Charlotte. The state road is the life blood for Englewood and other communities along the route. The corridor, however, has no real clear path to the future, at least in Charlotte County. Since the mid-1990s, Sarasota County has sought to shape future commercial and multi-family development along the nine-mile corridor from South Venice to the Sarasota-Charlotte county line in Englewood at Mapping State Road 776’s futureEnglewoods lifelineSUN PHOTO BY STEVE REILLYA sign on State Road 776 in Englewood tells motorists when they cross from Sarasota County into Charlotte County. The two counties have a di erent vision for the future development along the state road. SUN PHOTO BY TOM ONEILLCharlotte County Government Planning and Zoning O cial Shaun Cullinan points out rapid growth areas. THE BOTTOM LINEThis is the sixth part of an ongoing Friday series looking at how fast Charlotte County and North Port are growing, and how were set to manage the changes that are sure to come. Long overlooked as other parts of the Peninsula near and far exploded, it might be this regions turn. Nestled between Sarasota and Fort Myers, the area has remained one of the few relatively undiscovered coastal spots. But thats quickly changing as Floridas Final Frontier launches into a development boom. Next Friday: What are the hurdles ahead for Southwest Florida? DEMOGRAPHICSSouth Gulf Cove (33981) Population: 9,534 (2010 census) Median Age: 58.9 High school graduate or higher: 91.4 percent Total housing units: 5,941 Median Household Income: $46,650 Below poverty level: 11.6 percent Veterans: 1,263 Englewood Population: 14,863 (2010 Census) Median Age: 64.4 High school graduate or higher: 92.6 percent Total housing units: 10,947 Median Household Income: $43,172 Below poverty level: 10.8 percent Veterans: 2,392 „ Source: 2012-2016 American Community Survey 5-Year Estimates, U.S. Census FUTURE | 4 Floridas Final Frontier By STEVE REILLYSTAFF WRITERAnglers in Charlotte, Sarasota and Lee counties wont be able to keep their catches of snook and redfish next month. Even though snook season reopens Saturday, the Florida Fish and Wildlife Conservation Commission announced Thursday a ban that requires fishermen to release snook and redfish in the areas where toxic red tide algae blooms „ at least until Sept. 26 when the FWC Commission next meets. Anglers will be allowed to keep their catch long enough to measure, weigh with a hand-held scale, and photograph their catches before they release the fish back into the water. The ban affects water bodies in all of Charlotte, Sarasota and Lee counties, and portions of Manatee and Collier counties. The boundary runs along the coast from the Manatee River and Ana Maria Island near Bradenton, south to Gordon Pass near Naples. Regulations outside of the affected counties remain unchanged, including the Sept. 1 snook season opening. The ban has the support of the Coastal Conservation Association Florida. Weve seen the devastation to the redfish and snook populations in Southwest Florida, and we support the catch-andrelease initiative taken by FWC,Ž CCA executive director Brian Gorski said in a joint press release with the FWC Thursday. In working with the FWC on this initiative, weve heard support from members and guides throughout the state who also understand the need for such a change, to ensure that generations to come can enjoy the thrill of catching one of these iconic species,Ž Gorski said. Mote Marine Laboratory is conducting a survey of the breeding snook stock off Gasparilla Island. Mote Red tide kills snook seasonFWC says fishermen must catch and releaseSEASON | 12By WARREN RICHARDSONSUN CORRESPONDENTSARASOTA „ Sarasota County commissioners are reading the tea leaves, and disliking what the future portends, so they want to take preemptive action now. On Wednesday, commissioners conducted the “ rst of two public hearings on an ordinance that would ban the sale, cultivation and processing of non-medical or recreational marijuana. Recognizing there is a strong effort underway to place a constitutional amendment on the ballot that would legalize recreational marijuana in the state, commissioners asked County Attorney Steve DeMarsh earlier this summer to draft an ordinance banning it in the county. While its not clear if passing an ordinance would survive if the amendment gains passage, commissioners are thinking a local ordinance would survive once the Legislature passes enabling legislation. If we had something in effect, it depends on the mood of the Legislature at the time. There is wiggle room in writing the language,Ž said Commission Chairwoman Nancy Detert, a former state senator. This gives us an out for the future.Ž DeMarsh added there were other instances where the Legislature has protected local ordinances.Ž While commissioners feel there is a need to add a restriction against the sale, cultivation and processing of recreational marijuana, several speakers implored them to not act so fast. I dont understand why youre spending time on this when we have an ecological crisis going on off our shores,Ž Bob Costa of Venice said. Allow things to transpire before you get reactionary,Ž said Colby Wise, a member of Floridians for Freedom. It is not necessary nor is it the will of the people to prohibit the rights of adults to cannabis,Ž Sarasota seeks ban on non-medical cannabis CANNABIS | 12By KAYLA GLEASONSTAFF WRITERFollowing a string of shootings involving high school football games, both Lee and Collier counties have announced they will ban large backpacks and purses from athletic and art events. Charlotte County school of“ cials are discussing whether they will follow suit. With the fall football season just beginning, three unrelated shootings have already occurred, two in Florida „ one in Jacksonville that left one dead and one in Palm Beach County. The third shooting happened in California. A football game in Illinois was also called off after shots were “ red near the stadium; however, no one was injured and it was not connected to the game. The School District of Lee County, hoping to prevent another tragedy, sent out a statement to families Wednesday night noting their intention to prohibit certain possessions from after-school activities. In order to increase the safety of our students, staff and guests at athletic and arts events, the School District of Lee County will no longer allow backpacks and other large bags into stadiums, gymnasiums and theaters,Ž the district said in its release. Aside from large bags, the district is also banning any item that could be used as a missile,Ž cans and bottles, coolers, “ reworks, horns and lasers. Locally, similar changes are currently part of an ongoing discussion on school safety, said Charlotte Unpacking the ban on big bagsWill Charlotte schools follow suit? SHUTTERSTOCK PHOTOBAGS | 12

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun | Friday, August 31, 2018 LOCAL/REGIONAL NEWSThe 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.SUBSCRIPTIONS 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 By LIZ HARDAWAYSTAFF WRITERThe ideal community would be accountable, transparent and kind, some citizens told Charlotte County Community Services of“cials Wednesday. And they want government to try harder. I miss old Punta Gorda values,Ž said Martha Bireda, executive director of Blanchard House in Punta Gorda. I am very concerned about the changes that are happening and the attitudes of our community,Ž she said noting some developments are gentrifying the growing town. A group of seven citizens turned out to meet Wednesday morning at the Punta Gorda Housing Authority to discuss the community and how to improve it. This was one of a series of sessions scheduled by Charlotte Countys Community Services Division to obtain community input. Though attendance was smaller than some of the other sessions, the conversation was still vibrant, Eunice Wiley, a local retired resident, said. A lot of areas of concern were honestly voiced.Ž The (moderators), with this seasoned group, did a great job. They allowed us to say (what we wanted to say),Ž she said. The idea that we can talk about the past, speak of the present and then our concern for the future; most groups like this, they dont do that.Ž Wiley also mentioned that children were not included enough in the community. After college, she said, they have nothing here as far as employment, only internships. Theres a lack of entry-level positions with livable wages, therefore our children dont come back.Ž Bireda wants to see every age in the community be involved and represented. Thats a real community.Ž A contributing factor to this lack of representation is the limited accessibility of government meetings. I would like to see a room full of Punta Gorda citizens, not just retired people,Ž Wiley said. I remember when (working people) had a voice here.Ž This limited accessibility goes hand-in-hand with the countys perceived lack of transparency to its constituents. There are a lot of things going on in our government and were not included,Ž said Joan Fischer, Democrat candidate for Charlotte County Commission. Fischer and incumbent Stephen R. Deutsch will face off in the Nov. 6 general election. Citizens were also concerned about the lack of accountability by local of“cials. Though conversations similar to this take place, theres no accountability of change,Ž Bireda said. Resident Dave Kesselring added that there is a lack of availability to public servants, saying they think theyre protecting themselves from us.Ž Historian Annette Snapp and librarian Leeann Beckwith moderated the event, taking notes as they went. They asked what groups the public would like to see make these changes, to which Kesselring replied that hed like to see the public make these changes, we dont need more government.Ž Others said theyd like to see people who receive community services be properly represented. We make them feel like theyre less than,Ž said Bireda. Id like to hear what they have to say.Ž (Community Services) needs to address human needs,Ž Wiley said. The focus here is all screwed up.Ž Punta Gorda Mayor Rachel Keesling and Punta Gorda Housing Authority Executive Director Kurt Pentelecuc also attended, listening intently to citizens comments and concerns. For anyone interested in joining in, two community conversations are scheduled for today. The “rst at 10 a.m. is set for Mid-County Regional Library, followed by another at 2 p.m. at the Englewood Charlotte Library.Email: lhardaway@sun-herald.comCharlotte County wants your input SUN PHOTO LIZ HARDAWAYAnnette Snapp (left), a Charlotte County historian, and LeeAnn Beckwith, a librarian with Charlotte County, moderated and led the group with questions. JOIN THE CONVERSATIONTheres still time to voice your opinion and comments on how to improve the community. Today, 10 a.m. at the Mid-County Regional Library (2050 Forrest Nelson Blvd., Port Charlotte) Today, 2 p.m. at the Englewood Charlotte Library (3450 North Access Road, Englewood) Wednesday, Sep. 19, 5 p.m. at the Murdock Baptist Church (18375 Cochran Blvd., Port Charlotte) -Source: Charlotte County Community ServicesSTAFF REPORTSOUTH VENICE „ The Wells Fargo bank in South Venice is closed until further notice due to the collapse of the roof over its drive-thru lanes Wednesday afternoon. Ashley Lusby, spokesperson for Sarasota County Emergency Services, said the county “re department responded to the bank, 4205 South Tamiami Trail, at 4:05 p.m. after a report of a structure collapse. Upon arrival, crews found the drive-thru portion of the building had collapsed,Ž she said. Lusby said no injuries were reported and the cause of the collapse is unknown. There was severe weather in the area at the time,Ž she said, but its not known what role, if any, the weather played in the incident. According to the branchs website, its ATM isnt available either.Drive-thru collapses at South Venice bank PHOTO COURTESY OF BARBARA WAGNERThe roof over the drive-thru lanes at the South Venice Wells Fargo branch, 4205 South Tamiami Trail, collapsed Wednesday afternoon. There were no injuries, but the bank is closed until further notice. LABOR DAY CLOSINGSIn observance of the Labor Day holiday, all Charlotte and most Sarasota county government business offices along with North Port and Punta Gorda city offices will be closed Monday. All post offices will be closed as well, along with the county and circuit courts. Other offices and services will be affected as well, including: € County County Government Business Offices including Murdock Administration Center: closed. € Punta Gorda/Englewood Beach Visitor & Convention Bureau Office … Closed. Visitors with questions can visit www.PureFlorida.com or call 1-800-652-6090. € Charlotte County Utilities: Customer service will be closed; payments accepted by phone at 941-764-4300, or by electronic billing at www.CharlotteCountyFL.gov (select CLOSINGS | 10 No adjustments on previously sold merchandise. TAKE AN EXTRAENTIRE STOCKPERMANENTLY REDUCED 30%OFF€ LADIES APPAREL € JUNIORS APPAREL € KIDS APPAREL € LADIES, MENS AND KIDS SHOESENTIRE STOCKPERMANENTLY REDUCED TAKE AN EXTRAOFF40%HANDBAGS € JEWELRY € WATCHES LADIES ACCESSORIES € LINGERIE MENS APPAREL € HOME TODAY, FRIDAY, AUGUST 31NOW IN PROGRESS! CLEARANCE CENTERS NOT INCLUDED.adno=50541997

PAGE 3

The Sun | Friday, August 31, 2018 www.yoursun.com E/N/C Page 3 MATTRESSES adno=50540018

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun | Friday, August 31, 2018FROM PAGE ONERiverview Avenue, near the Sportsmans Pub. In July, Sarasota County commissioners decided to tweak the S.R. 776 corridor plan and encourage old Florida architecture in the Englewood area and 50-foot wide landscaped vistas along the roadway. Sarasota County can plan for its portion of the corridor since it still has patchy acres of pasture land waiting to be rezoned and developed. Not so in Charlotte. Charlottes die along the corridor was cast long ago, as far back as the 1870s and 1890s, and the 1920s and 1940s in some stretches. Its a remnant of platting „ were stuck,Ž said Shaun Cullinan, Charlotte County Planning and Zoning Of“cial. He pointed out how some subdivisions along the state road are among the oldest areas platted in Charlotte. And what wasnt chopped up in the 20s, 30s and 40s, General Development Corp., which set a lot of the areas development in motion, cut up into lots in the 50s and 60s. Its already been carved up and developed in a certain pattern all the way down to the (Myakka River) bridge,Ž Cullinan said. Also, many of the commercial structures „ more so as you head closer to the county line „ predate building and other regulations, and that also creates challenges when it comes to stormwater retention. Any redevelopment could prove a hurdle for the property owners. Basically, the intersections of South McCall Road (S.R. 776) and Placida Road/Pine Street and South McCall and Gasparilla roads are the only opportunities for the further development of commercial hubs. Expect strip-store development, which Florida has become infamous for along highways like U.S. 41, from Englewood East to the Myakka River. The die was cast long before I was even born,Ž the 40-year-old Cullinan said. GDCs cookie-cutter development model „ whether it be Englewood East, North Port, Port Charlotte, Cape Coral, Port St. Lucie and wherever else „ led Florida to enact planning and land development regulations. To see what will develop 20 years from today, Cullinan predicted, Keep an eye on Port St. Lucie and Cape Coral, who have a 10-, 15-, 20-year head start on us. Thats what you are going to see.Ž Through the countys comprehensive plan and rezonings and developing zoning ”exibility, Cullinan said, We are trying to lay down the tools and foundations for the future. If it doesnt succeed, it wont be for a lack of trying. While we understand (residents) dont want commercial development near them,Ž he cautioned, if we you dont get some kind of non-residential tax base installed, we cant sustain our services without the tax base.Ž The two different approaches on S.R. 776 also illustrate the challenges of having a community like Englewood split by a county line.Gasparillas futureDriving on Gasparilla Road in Charlotte from the state road to the Boca Grande Causeway, motorists might wrongly think theyre driving along a road like those in DeSoto and other rural counties. Theyre not. Theyre traveling a future suburban corridor, that may not be much different than whats emerging along S.R. 776. South Gulf Cove residents, like Sandy Slater, are doing what they can to shape the future of their community the best they can. South Gulf Cove is made up of 6,200 acres and 55 miles of canals, allowing for about 4,700 waterfront lots that are mostly 10,000 square feet. The subdivision is only 20 percent built out, and the 2010 Census put the population at more than 9,500 residents. We started planning in 2000s,Ž Slater said. Were the “rst (approved) community plan in all of Charlotte.Ž Its planning for the buildout of South Gulf Cove, when there are 33,000 residents. South Gulf Cove residents also pushed for a community master park plan, adopted by the county in 2008. The residents have created several county taxing units, such as its beauti“cation municipal service bene“t unit, to ensure they see capital improvements and amenities they want „ even though the county process for taxing units can be cumbersome, Slater suggested. As a waterfront community, Slater said, residents do worry about the future of water quality, a hot topic these days with red tide. South Gulf Coves lock system is a real asset,Ž Slater said, citing how the lock stemmed storm surge during Hurricane Irma. Some also expect construction of the Sunseeker Resort in Charlotte Harbor, the proposed high-end redevelopment of The Fishery on Gasparilla Sound, Murdock Village, the Charlotte Sports Park stadium area and other major commercial operations to provide an economic boost to South Gulf Cove. Five years ago, South Gulf Cove residents looked into incorporation and decided against it. That idea, however, may be back on the table again in the future We may want to reconsider (incorporation) if the county continues to tie (South Gulf Coves) hands in meeting the requirements of our residents using our money,Ž Slater suggested.Far into the futureRotonda Meadows and Villas subdivisions are barely lit and may remain in the dark for a few more years. The Rotonda Meadows/ Villas Conservation Association is now negotiating with Charlotte County and Florida Power & Light to “nd a way to pay for stringing power lines deeper into the Meadows and Villas subdivisions. FPL lines only extend to county sewer lift stations to keep the waste moving toward the treatment plant. Association manager Tim Freeman and board member Pete Traverso agree, the Gasparilla Road corridor will shape West Charlotte Countys far future. Build out may take another 20 or 30 years, they suggested. Right now, (Englewood and West County) is a relaxed beach community,Ž said Freeman who is in his 30s, married and with an infant daughter. I would like to see cooperation, a coalition, between the current property and homeowners, builders and county (and) to keep it that way. There are two headlines I think youll see over the next 10 to 20 years,Ž Freeman said. One will be on red tide, how fertilizers, with this many homes, are affecting the watershed in our area. The other is development.Ž Besides South Gulf Cove, the corridor is lined with relatively undeveloped subdivisions that include Rotonda Meadows/Villas with 5,000 lots; Rotonda Sands with 2,400 lots; and Rotonda Lakes with 3,000 lots. This is where the action will be,Ž Traverso said of Gasparilla Road subdivisions and West Countys future. Rotonda/Villas is seeing lot sales now, but mostly long-term investors. Freeman envisions what he hopes will be reasonable and sustainable development of the Cape Haze peninsula. I dont believe in “ghting development just because its development,Ž he said. Development is coming; people, its coming.Ž West County and Gasparilla Road may not ever attract the big builders,Ž those who like to control subdivisions from the ground up and construct gated communities, Traverso said. But scattered lotŽ builders will “nd opportunities along Gasparilla Road. We basically have a clean slate,Ž Traverso said, particularly of the Meadows/Villas subdivision.Email: reilly@sun-herald.comFUTUREFROM PAGE 1 A TURNING POINT FOR DOWNTOWN ENGLEWOODThe state is currently reviewing plans to increase development along West Dearborn Street in Englewood, and that could be a turning point for downtown. Sarasota County commissioners already had approved a proposed Englewood Town Center comprehensive plan amendment this year that will allow up to 25 units per acre for future mixed commercial-residential developments. Any new development will be expected to stay within the countys existing height limit of 35 feet. The Florida Department of Economic Opportunity and other state agencies are reviewing it, with a final County Commission public hearing scheduled after that for Sept. 11. The town center includes properties one block north and one block south of West Dearborn. The present development limit on Dearborn is 13 units per acre, which property and business owners say is too little for development to be profitable. Taylor Meals „ Olde Englewood Village Association president who owns the Buchans Landing Resort and the Dearborn Corner Market „ said staging a slew of events on Dearborn has helped it become a destination. But thats not the purpose of a downtown,Ž Meals said. We need a lot more retail space. The 13 units per acre hasnt worked. Thats pretty obvious.Ž Downtown has had a couple of recent setbacks including the departure of Velvet Hammer Motor Cars. In about a month, Bank of America plans to close its Financial Center right at Dearborns gateway at State Road 776, a critical highly visible location for any area trying to market its vibrancy. Also, the Buchans Landing tourist historical sign listed with the Sarasota County Historic Resources office that marks downtowns origins and early history has been gone from in front of 40 Buchans Landing Rd. and not replaced for months. Still, new businesses keep coming. Irvings Coffee and Creamery opened over the weekend. „ Compiled by Sun writer Steve Reilly and Regional Editor Phil Fernandez ENGLEWOODS ONGOING PIONEER DAYS€ The Cardboard Boat Race will begin at 9 a.m. Saturday at Ann Dever Regional Park, 6791 San Casa Drive. This event will allow even the most novice of novices to try to paddle their way to victory. Children 10 and under will be free, thanks to Tiffany Square Bingo. € Englewoods Shipwreck Dance returns to Pioneer Park, 300 W. Dearborn St., from 5 p.m. to 11 p.m. Saturday. There will be live music, a beer garden, food trucks and more at this free, familyfriendly event. The Englewood Drum Circle will open for Kettle of Fish. € The popular Diaper Derby is set for 1:30 p.m. Sunday at the Lemon Bay Womans Club, 51 N. Maple St. Its for crawling babies only. Parents should sign up ahead of time, as the number of entries is limited. The Lemon Bay Womans Club is celebrating its 100th anniversary this year, so be prepared for the appointment of the Centennial BabyŽ at this years derby. € The Pioneer Days Festival at Pioneer Park is from noon to 8 p.m. Sunday including live music, vendors and a free kids zone. The Open Car Show takes place from 3-7 p.m. on West Dearborn Street. € The 62nd Annual Pioneer Days Parade starts at 9 a.m., rain or shine, on Labor Day Monday. After the parade, a day of entertainment and fun will be going on as the Pioneer Days Festival continues in Pioneer Park. There will be contests, more live music, and award presentations. Also, the Corvette Car Show takes place on Dearborn Street. from 11 a.m. to 3 p.m. The park will close at 3 p.m. „ Sampling from englewoodpioneerdays.com, which is being updated regularly. SUN PHOTO BY TOM ONEILLAerial view of The Fishery Restaurant, left, and Gasparilla Fishery in Placida SUN PHOTO TOM ONEILLThe Harbor West project by Lennar Homes LLC was taking shape this summer in South Gulf Cove. This 100-acre subdivision will add 165 homes to this rapidly growing area. PHOTO PROVIDED BY DIANA HARRISThe Buchans Landing compound consisted of Englewoods only supply store, a long pier where most all the towns supplies came in or were landedŽ by old sailing ships from Tampa Bay before there were reliable roads. Photo circa 1917. SUN PHOTO BY STEVE REILLYRotonda Meadows/Villas remains a subdivison on Gasparilla Road waiting for power lines so it could be developed. SUN PHOTO BY TOM ONEILLThe South Gulf Cove area of is among the fastest growing areas in Charlotte County. SUN PHOTO BY STEVE REILLYPower lines end at Charlotte County Utilities lift stations in the Rotonda Meadows/Villas subdivisions on Gasparilla Road. Future development is stalled until Florida Power & Light expands its power into the subdivision.

PAGE 5

The Sun | Friday, August 31, 2018 www.yoursun.com E/N/C Page 5LOCAL/REGIONAL NEWS OBITUARIESCHARLOTTE Richard M. Crook Richard M. Crook, 87, of Fredericksburg passed away on Wednesday, Aug. 22, 2018, at Mary Washington Hospital surrounded by the love of his family. He was one of five siblings and is survived by his wife, Joan, of 64 years; three children; seven great-grandchildren; and two great-greatgrandchildren. The family will receive friends from 6 p.m. to 8 p.m. on Thursday, Aug. 30, at Mullins and Thompson Funeral Service, Fredericksburg. A funeral mass will be held at 10:30 a.m. on Friday, Aug. 31, at St. Mary Catholic Church in Fredericksburg. Burial will follow at Quantico National Cemetery. Online condolences may be sent at mullins thompsonfredericksburg. comNORTH PORT Patrick Joseph Piscitelli Patrick Joseph Piscitelli, 44, of North Port, Fla., formerly of Ellwood City, PA, passed away on Tuesday, Aug. 28, 2018, from complications of a lengthy illness. He was born on May 17, 1974, in Ellwood City. Patrick was a graduate of Lincoln High School in Ellwood City, and Triangle Tech in Pittsburgh, Pennsylvania. He was employed by PGT Industries as a Product Specialist for many years. He loved the Steelers, his Jeep Wrangler and was an avid gun collector. He enjoyed building RC cars and playing paintball. Patrick is survived by his parents, Arthur Piscitelli and Kathy Lane; his companion, Stephanie ONeal; sisters, Mia (Mark) Popovich of Boardman, Ohio, Elizabeth Spirk of North Port, Fla., and Carlye (John) Bell of Columbus, Ohio and many nieces and nephews. A visitation will be Saturday, Sept. 1, 2018, from 2 p.m.-4 p.m. at McKee Funeral Home, 14538 Tamiami Trail, North Port. In lieu of flowers, please make memorial donations to the Juvenile Diabetes Research Foundation at www.jdrf. org. Arrangements made by McKee Funeral Home, North Port, FL.DESOTO Elaine Galliher Elaine Galliher, age 76, passed away on Tuesday, August 21, 2018, at home in Arcadia, Fla. Elaine was born on July 2, 1942, in Sawpit, Colo. She has been a resident of Arcadia for the past 27 years moving here from St. Petersburg, Fla. She worked as the Utility Billing Manager for the City of Arcadia. She was a very active member of the Arcadia Moose Lodge and achieved the office of Senior Regent. She was also the former Secretary, Treasurer, and Recorder. She will be greatly missed by her fellow lodge members. Elaine married James (Jim) in St. Petersburg, Fla., in 1979. They were married for 38 years. Elaine enjoyed life, family and many friends. She could have an engaging conversation with anyone and was always helping brighten the lives of others. She enjoyed boating and traveling. Elaine had a keen interest in genealogy and researched family trees dating back to the 1700s and according to her husband, over the years they traveled researching family lineage throughout the U.S. Elaine is survived by her husband, James; son Scott (Bonnie) Legate of Bradenton, Fla.; two daughters; Michelle Beres of Clearwater, Fla., and Kimberly Struve of St. Petersburg, Fla. One sister, Pat (Bucky) Schuler of Tucson, Ariz.; four grandchildren; Hannah Galliher of Arcadia, Fla.; Brian McAleenan of St. Petersburg, Fla.; James Thomas Galliher II of Largo, Fla., and Shawn Struve of Clearwater, Fla. She is also survived by numerous nieces and nephews. She is preceded in death by her parents Louie and Ruth Grosso and one son Thomas Galliher. A celebration of Elaines life will be held on Sept. 1, 2018, at 1 p.m., at the Arcadia Moose Lodge, 1121 W. Oak St, Arcadia, FL. Online condolences can be made at pongerkaysgrady.com Ponger-Kays-Grady Funeral & Cremation Services have been entrusted with the arrangements. Those who desire may make memorial donations in memory of Elaine online to Moose Charities: http://www. moosecharities.org PISCITELLI GALLIHER OBITUARY POLICYObituaries are accepted from funeral homes and crematories, and from families if accompanied by a death certificate. Full obituaries, notices of services, remembrances and death notices are subject to charges. Email the item for publication to obits@sun-herald.com; it must be accompanied by a phone number. For more information, call 941-206-1028. The Florida Highway Patrol will conduct a DUI Wolfpack Operation in Charlotte, Collier, and Lee Counties beginning 8 p.m. Friday through 4 a.m. Saturday. The purpose of the detail is to proactively remove impaired drivers from the roadways and enhance the safety of the motoring public, according to a press release. Troopers conducting the detail will be mobile while monitoring traf“c to maximize their visibility and effectiveness in removing impaired drivers. Florida law considers a driver with a .08 or higher blood alcohol content to be impaired. Drivers under the age of 21 with a BAC of .02 or higher are also in violation of Florida law. To report an impaired driver, dial FHP (347) from any cell phone. The Charlotte County Sheriffs Office reported the following arrests: € Javarous McNealy, 26, 100 block of Ceyenne St., Punta Gorda. Charge: sexual battery 18 years or older by person 18 years or older. Bond: $20,000. € Elijah Anthony Smith, 36, 400 block of Glenholm Ave., Punta Gorda. Charge: DUI with damage to property or person. Bond: $2,000. € Donna Jean Slaman, 58, 3300 block of Croton Terrace, Port Charlotte. Charge: violation of probation. Bond: none. € Melissa Joy Vangorp Petersen, 35, 22300 block of Breeze Swept Ave., Port Charlotte. Charges: failure of defendant on bail to appear on misdemeanor and two underlying charges. Bond: $20,000. € Deckita Ramon Cowell, 42, 23100 block of Olean Blvd., Port Charlotte. Charge: convicted felon fails to register. Bond: $2,000. € Justin Christopher HamiltonKline, 33, 24400 block of Duke Lane, Port Charlotte. Charge: driving while license suspended 3rd or subsequent offense. Bond: $5,000. € Kelly Leann Humphrey, 46, 500 block of Lowell Ave., Port Charlotte. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $9,000. € Brenda Lee Gilmore, 45, 500 block of Fenton Ave., Port Charlotte. Charges: three counts of possession of a controlled substance without a prescription, possession of drug paraphernalia, and introduction of contraband into county detention facility. Bond: $21,000. € Edwin Rodriguez, 48, 21400 block of Beaverton Ave., Port Charlotte. Charges: faillure of defendant on bail to appear on felony and three underlying charges. Bond: none. € Anthony Michael Anderson, 22, homeless of Port Charlotte. Charges: failure to appear and underlying charge. Bond: $1,000. € Willie Fred Daies III, 30, 5400 block of Dayton Lane, Port Charlotte. Charges: municipal ordinance violation, possession of drug paraphernalia, and possession of marijuana over 20 grams. Bond: none. € Alecxis Kristian Ramos, 22, of Lakeland. Charges: possession of marijuana not more than 20 grams and possession of drug paraphernalia. Bond: $5,000. € Miguel De Jesus Ordonez Sosa, 34, of Fort Myers. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Ronald Bouke Gentis, 56, 1600 block of Parker Drive, Englewood. Charge: violation of probation. Bond: none. € Elizabeth Correll McAllister, 38, of Englewood. Charges: possession of marijuana over 20 grams, municipal ordinance violation, and possession of drug paraphernalia. Bond: $8,000. € Sean Thomas Palladay, 41, of Bradenton. Charges: failure to appear and two underlying charges. Bond: none. The Punta Gorda Police Department reported the following arrest: € Lenworth Escorffrey Bartley Jr., 32, 23100 block of Westchester Blvd., Port Charlotte. Charge: nonsupport of dependents. Bond: $267. The Sarasota County Sheriffs Office reported the following arrests: € Brian Andrews, 44, 500 block of Shore Road, Nokomis. Charge: probation violation (original charges: DUI, possession of marijuana and possession or use of narcotics equipment). Bond: none. € Jessica Horobec, 37, 3300 block of Roslyn Road, Venice. Charge: probation violation (original charge: grand theft). Bond: none. € Adam Lukaszek, 33, 100 block of N Ravenna St., Nokomis. Charge: probation violation (original charge: possession of a controlled substance without a prescription). Bond: none. € Daniel Rodriguez Jr., 39, 12200 block of Rosaro Ave., North Port. Charges: robbery by sudden snatching without a firearm or weapon and resisting an officer without violence. Bond: none. The North Port Police Department reported the following arrests: € Brandon Gapin, 18, 6200 block of Campos Drive, North Port. Charges: possession of marijuana and possession or use of narcotics equipment. Bond: $1,000. € Jennifer Samp, 37, 13500 block of Sedgwick Ave., Port Charlotte. Charges: petty theft, resisting property recovery and trespassing. Bond: $2,500. € Jeffrey Tillman, 47, 5100 block of Bonnet Ave., North Port. Charge: driving with a suspended license. Bond: $1,500. The Venice Police Department reported the following arrests: € Todd Nottingham, 32, 400 block of A E Colonia Lane, Nokomis. Charge: driving with a suspended license. Bond: $120. € Robert Stankaitis, 85, 1400 block of E Venice Ave., Venice. Charge: battery on a person 65 years or older. Bond: $1,500. The Florida Highway Patrol Venice Unit reported the following arrests: € Andres Lamas-Borrell, 59, 800 block of Ponder Ave., Sarasota. Charge: hit and run with failure to stop with a crash involving injury. Bond: $1,500. „ Compiled by Anne Easker and Lauren Coe y FHP to conduct DUI Wolfpack this holiday weekendThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. POLICE BEAT By BETSY CALVERTSTAFF WRITERLost Lagoon earned some red ink but no red ”ags in the latest round of site plan reviews. The water park and downtown village plan for the Murdock Village redevelopment zone is proceeding on schedule so far with its multi-year calendar. Submitted in early August by Lost Lagoon Development LLLP, the preliminary site plan earned a do not approveŽ this week from the county on zoning and the traf“c study. County planners and engineers gave Lost Lagoon three pages of instructions on how to “x the problems in the “nal site plan. Lost Lagoon spokesman Bill Gridley said engineers have told him the county critique reveals no show stoppers. There were no red ”ags for me,Ž he said. This is how planning and zoning works. We want to make sure whats being done is in alignment with the countys zoning and comprehensive plan.Ž This is the “rst pass for a site plan for 157 acres located between State Road 776, U.S. 41 and Toledo Blade Boulevard. The “nal site plan comes next along with a vote by county commissioners on a zoning change. Lost Lagoon of“cials say they plan to start construction by the end of the year. The countys traf“c engineers stated in their comments that the traf“c study does not currently meet the county standards to conduct a review. Lost Lagoons traf“c study was a table predicting that the project would generate 35,178 new car trips daily on local roads. That includes 17,727 for the shopping center, 10,631 for restaurants, 2,335 for hotels and 3,405 for the water park. As for the details of what activity and building goes where, county zoning reviewers asked for a lot more detail and explanation. The concept plan and narrative are inadequate,Ž reviewers wrote. Neither document indicates general locations ... density, and intensity for each proposed land use, general traf“c ”ow or development time schedule and phasing as required (by regulations.)Ž Zoning of“cials complained that the site plan seemed to lose track of 2.5 acres in the survey, and did not show open space. Well work with the county planning and zoning team to do whatever moves the project forward,Ž Gridley said. On a project this big, you rarely get it right the “rst time.Ž The site is currently a jungle with an ancientlooking network of abandoned roads. Lost Lagoon has visions of creating a low-rise, Old Florida landscape of shopping, eating, hotels and performance spaces. The water park would come after the downtown shopping and hotel space, because it takes longer to build, Gridley told the Sun earlier. The Lost Lagoon project, also named Arrodondo Pointe, is the latest phase of a 13-year county project to redevelop land near the towns current center, which many consider inadequate. It is one of many tracts of land in the county that were never developed since General Development Corp. subdivided the county in the 1950s and 1960s and sold it lot by lot to northerners. GDC went bankrupt in the 1990s. The countys Economic Development Of“ce is working with Lost Lagoon to meet a series of deadlines stretching forward several years. At the end, the hope is that Lost Lagoon will take over ownership of the land in exchange for having installed major utilities and other infrastructure.Lost Lagoon preliminary plan needs improvement By STEVE REILLYSTAFF WRITERWater samples suggest red tide may have subsided the Gulf waters of Sarasota and Charlotte County. Subsided, but not gone. The Florida Fish and Wildlife Conservation Commission reported late Wednesday that no signs of the high concentrations were discovered in samples taken in Charlotte, Sarasota or Manatee counties. But that doesnt mean the toxic algae has completely dissipated from local waters. Red tide plagues shorelines from Pinellas to Collier counties. Reports of “sh kills were received for multiple locations in Charlotte, Sarasota, Lee, Manatee, Pinellas and Collier counties, the FWC reported. People reported respiratory irritation in the same areas. The FWC did discover a new highly concentrated red tide bloom 10 miles off the Pinellas County coastline. Mote Marine Laboratory on Thursday reported people suffering from moderateŽ respiratory irritations on Siesta Key but only slightŽ irritations on Manasota Beach in Englewood. Both locations saw some dead “sh washing ashore. The reports were posted on visitbeaches.org. As of Thursday morning, conditions at Englewood Beach appear to be improving, according to Mark Timchula, who posts videos of his beach reports on Facebook. Known as the Beach GuyŽ for his umbrella and beach chair rentals on Englewood Beach, Timchula hasnt been kept off the beach for more than eight weeks due to red tide. Conditions at the public beach, he said Thursday, were moving in the right direction.Ž When concentrations exceed 100,000 cells per liter, the toxic algae can kill “sh, sea turtles and marine mammals, as well as cause respiratory irritations in humans. When the counts reach a million or more per liter, red tide can stain Gulf waters a reddish-brown. The water off Manasota Key still has a brownish taint to it. The FWC also reported Wednesday researchers identi“ed Trichodesmium algae „ sometimes called sawdustŽ algae „ blooming offshore. Trichodesmium is unique because it gets most of its nitrogen from the atmosphere, according to the FWC website. Between May and September, when iron-rich Saharan dust blows across the Atlantic and settles in the Gulf of Mexico, Trichodesmium uses the iron from the dust to “x nitrogen and grow.Ž Other algae species, including red tide, can feed on the new nitrogen produced by Trichodesmium algae, according to researchers. Also Thursday, Health Department of“cials in Sarasota County discontinued the noswimŽ advisories for Venice Pier and Brohard beaches in Venice, and Siesta Key and Longboat Key Beach. The advisories were posted on Aug. 23 for high levels of enterococcus bacteria, which can come from a variety of natural and human-made sources. A similar no-swimŽ warning was lifted for Don Pedro beach in Charlotte County. Health Department of“cials are still advising residents not to swim in areas where red tide is present.Email: reilly@sun-herald.comNo high red tide reported

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun | Friday, August 31, 2018 The Sun | Friday, August 31, 2018 www.yoursun.com E/N/C Page 7 48 Month No Interest Financing* Same Day Pickup Or Next Day Delivery Available! *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 i s paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the minimum p ayment that would be required if 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 credi t card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cann ot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or clearance items, sales ta x, furniture protection plans, warranty, delivery, or service charge. www.furnwarehouse.comPort 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 OUR VENICE LOCATION IS TEMPORARILY CLOSED. WE ARE BUILDING A NEW BEAUTIFUL STATE-OF-THE-ART STORE! SERTA MATTRESS SALE! UPGRADE to a Queen Adjustable Set* Offers available only on quali“ed purchases made at participating retailers in the United States and the District of Columbia. Product availability, pricing and offer dates vary by retailer. Only select Perfect Sleeper models are compatible with an adjustable foundation. These offers are not to be combined with any other offers and are not available with iComfort and iSeries model purchases. See store for details.for as little as$69999Queen Size ADDED € LUXURY € COMFORT € SUPPORT PLUS HANDLES SERTA PERFECT SLEEPER ELITE COLLECTION $29999FIRMStarting At Queen Mattress $59999PILLOW TOPStarting At Queen Mattress $49999PLUSHStarting At Queen Mattress $69999PLUSH OR EXTRA FIRM Queen Mattress $79999PLUSH PILLOW TOP Queen Mattress € Wireless Remote € One Touch Flat and Zero G Positioning € 20 Year WarrantyMORE* $1099BLUE 100 GEL FOAM Queen Mattress $1099BLUE FUSION 100 HYBRID FIRM Queen Mattress on Serta iComfort!SAVE$700UP TO *Purchase a Serta iComfort or iComfort Hybrid mattress between August 2018 and September 1 2018 and receive either a free standard box spring (same size as the mattress purchased, up to $350 value) or up to $500 off a quali“ed Serta adjustable foundation. Savings offers on the adjustable foundat ions are available only with the Motion Perfect III and MotionPlus’ models. Plus, receive $200 instant savings with the purchase of any size Serta iComfort Blue Max 1000 or Serta iCom fort Blue Max 3000 mattress. Maximum $700 savings applies only to Blue Max 1000 and 3000 king size mattress sets purchased with a quali“ed king size adjustable foundation. These offers may not be applied to previous purchases, cannot be combined with other offers and are available only on quali“ed purchases made at participating retailers in the 50 United States and District of Columbia while supplies last. Product availability, pricing and offer dates may vary by retail location. Void where prohibited by law. 2018 Serta Inc. INSTANT MATTRESS SAVINGSon select Serta iComfort Mattresses Get a FREE BOXSPRING($350 Value)or SAVE UP TO on select Serta adjustable foundations n dard box sprin g ( s ame s i z e a s th e ma ttre ss f G o ns 48 mo. NO INTEREST FINANCING (See store for details) OR BUY A GIFT CERTIFICATE & GET THE MATCHING GIFT CERTIFICATE FREE! Labor Day Clearance $100of $499 or more Buy a $50 Gift Certi“cate And Get A $50 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$200of $999 or more Buy a $100 Gift Certi“cate And Get A $100 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$400of $1999 or more Buy a $200 Gift Certi“cate And Get A $200 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$600of $2999 or more Buy a $300 Gift Certi“cate And Get A $300 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$800of $3999 or more Buy a $400 Gift Certi“cate And Get A $400 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$1000of $4999 or more Buy a $500 Gift Certi“cate And Get A $500 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE 48 mo. NO INTEREST FINANCING (See store for details) OR BUY A GIFT CERTIFICATE & GET THE MATCHING GIFT CERTIFICATE FREE! www.furnwarehouse.com FRIDAY, SATURDAY, AND SUNDAY! SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails. Night stand FREE!$799Bedroom SPECIAL PURCHASEWhite Accent Pieces$99$59$69 SPECIAL PURCHASE Famous Maker SimmonsStunning driftwood gray dresser, mirror, queen headboard, foot board and matching rails.Night stand FREE! $799 SPECIAL PURCHASEBeautiful Combination Of Wood Dining SetThis beautiful dining set is a combination of wood and metal! The set includes the table, 2 upholstered chairs and the matching bench.$499 SPECIAL PURCHASE5-Piece White Florida BedroomStylish bedroom with clean lines at an unbelievable price! Includes dresser, mirror, queen headboard, footboard, & rails. Night stand FREE!$599 SPECIAL PURCHASE FAMOUS MAKER SIMMONS BEAUTYREST SOFAHighlighted by its rolled arms, this transitional piece features seat and back cushions that provide extended comfort. Special features include Beautyrest pocketed coil seating, reversible seat cushions and coordinating pillows. $499Your Choice Famous Maker SimmonsCoastal Florida-style sofa. You have it all style, comfort and unquestionable value. Loveseat, sleeper and correlated chair available. $399 SPECIAL PURCHASE $399$199$299Stress-Free Danish Styled ReclinersAvailable in Beige, Brown, and Red SPECIAL PURCHASEMarble Dining setFeatures marble table with 2 upholstered chairs and matching bench. SPECIAL PURCHASE$499Your ChoiceAccent Chest$199 SPECIAL PURCHASEDual Reclining SofaUnbelievable savings! Style, comfort and unquestionable value.$399 Sofa SPECIAL PURCHASE adno=54541415 2 0 1 8 0 8 3 1 o t e n c 0 6 p d f 1 3 0 A u g 1 8 2 2 : 4 6 : 5 7

PAGE 7

Page 8 E/N/C www.yoursun.com The Sun | Friday, August 31, 2018Dont let them kill grizzly bearsEditor: Yellowstone grizzlies were protected under the Endangered Species Act from 1975 to 2017, but now a trophy hunt is scheduled to begin Sept. 1 that could result in the killing of 22 grizzly bears, including as many as 13 females in Wyoming and one male grizzly in Idaho. Grizzlies in the lower 48 states occupy less than 5 percent of their historic habitat, with only a few isolated populations in the northern Rockies and virtually nowhere else. Why should these people have the right to kill our precious remaining wildlife, just so that they can hang a trophy animal on their walls? A female grizzly can take 10 years to replace herself in the wild. We may not see the impacts of this aggressive hunt for a decade. Removing even one female could affect the population. Hunting is a huge source of income for the government agencies who are responsible for managing wildlife and conservation efforts. Each grizzly hunted brings in more than $6,000 for the agency. It is tragic to think that this trophy hunt could lead to the demise of one of our most iconic predators. In addition to allowing oil drilling in our national parks and the Arctic National Wildlife Refuge, these actions are destroying what wildlife there is remaining. Call or write your representative: Tom Rooney, Bill Nelson, Rick Scott, Pam Bondi, Marco Rubio. We have only until Sept. 1. Please dont let this happen.Wanda M. Carter Port CharlotteHollywood script being played outEditor: In 1959 and again in 2004, Hollywood released movies titled, The Manchurian Candidate.Ž The plot involves an American politician who is brainwashed to subvert and take over the U.S. government. The brainwashed leader can then make changes to assist the foreign government achieve their agenda. Imagine this updated plot line. An American real estate mogul who has rights to a beauty pageant goes to Moscow for the broadcast and gets kidnapped by foreign agents. The American is drugged and brainwashed. He returns to the United States to await the mental trigger, so he will do what the, say Russian, government wants. In the interim, Russia develops a computer network strong enough to interfere with the election process in the United States. When everything is in place, the verbal trigger is given to the real estate mogul and he runs for president. Of course, he wins. Once in office, he follows the cues embedded in his brain. Pull out of NATO so the chances of Russia attacking and winning a war improve. Allow military-style weapons to be sold to the public so school kids can be gunned down, thus leaving the United States with less potential military troops in the future. Try to divide the United States population racially so there is less chance of the people rallying to defend the nation against foreign threats because we are focused on internal issues. Buddy up to foreign dictators while angering the leaders of our allies. A Hollywood script or real life?William Schlanger Port CharlotteA testimonial to Jesus blessingsEditor: Approximately 25 years ago I had a very good friend who I spent a lot of time with. We fished, scalloped and boated together. Then, my friend died. There I stood in front of a funeral home with his friends and family, and it was my turn to speak about my friend. All of a sudden I realized that I did not know if my friend was saved and was going to heaven or unsaved and going to hell. If he were saved I knew I would see him in heaven. If not, it was all my fault because during all the years we spent together I never asked him if he believed in Jesus Christ as his savior. If I had asked him and he had said no then I could have witnessed to him of salvation through belief in Jesus Christ and at least I would have had comfort in knowing that I tried to save him. Since that time I have tried to ask everybody I meet if they believe in Jesus Christ. Those that say yesŽ I rejoice knowing they will spend eternity in heaven. If they say no,Ž then I at least have the opportunity to witness to them about Jesus Christ who loves us so much that he died on the cross so we can spend eternity in heaven with him. Please let me know if you would like the testimonial I have written about the experiences I have had witnessing for Jesus Christ.Phillip F. Wilson Punta GordaClosed primaries deny free speechEditor: No form of speech is more important, more powerful or more sacred than our right to vote. No political party or legislator should therefore deny the citizens the freedom to vote for the candidate of their choice, regardless of party affiliation. In January, 2010, SCOTUS handed down its decision in Citizens United v. FEC. The Opinion of the Court stated, Because speech is an essential mechanism of democracy „ it is the means to hold officials accountable to the people „ political speech must prevail against laws that would suppress it by design or inadvertence.Ž Our right to free speech, when exercised through our vote, guarantees us the right to vote for whichever candidate we choose, regardless of party affiliation of the candidate or voter. That courts opinion also cited the 1957 US v. AW case: Under our Constitution it is We The People who are sovereign. The people have the final say. The legislators are their spokesmen. The people determine through their votes the destiny of the nation.Ž Closed primaries deny people their right to final say. These rules were created, not by the constitutionality of such action, but rather by political parties desire to control the primaries and thereby deny us our right to vote freely. We are being denied our constitutional right to free speech, to sovereignty and to influence the destiny of this nation. We are being denied our freedom. Closed primaries are a violation of our Constitutional rights. We, the people, must prevail.Julie Moriarty Punta GordaNon-believers dont want God in livesEditor: In God We Trust: What in the Hell is happening to Americans that they want to mix religion, government and now education? The amount of people believing in God is decreasing continually. There is no God unless it is imagined. Only idiots, low IQ people, brainwashed or ignorant people that believe in their figment of the imagination no matter what religion. You might as well believe in a Pet Rock. I totally object to religion been promoted in school, government, currency, been used to swear in people to tell the truth in court (they are already liars if they agree to it), sports games. The president is always promoting God and is likely one of the most dishonest people on earth. All churches and cults believing in God should be taxed on all income and property. This is as bad as people honoring military people which have done more damage to the world than good in the past. The USA has the biggest terrorist organizations in the world supported basically by Christians. Not one religion is much better than another. Look at the Catholics molesting thousands of children then been recommended to work in Disney World. What a joke. Wake up America smell the roses because youre going to hell if its there! Practice it, but take it out of non-believers lives.John Surkan Port CharlotteDisgusted by Bible verseEditor: This reader was shocked and disgusted by the Bible verse chosen for the Aug. 22 edition of the Sun: Touch not mine anointed and do my prophets no harm.Ž In light of the continuing Catholic Church scandal and cover-up, it is quite obvious that the church decided to just wait „ because, God will deal with them.Ž Meanwhile, what about the children? A more appropriate verse would have been Matthew 19:14. This believer in a loving God will continue to pray for the children and, like the church has done, let God deal with his faulty servants.Ž With 12 years of Catholic school in my past, I am proud to be a recovered Catholic.Joyce Robbins Port CharlotteVIEWPOINTPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth Email letters to letters@sun-herald.com OUR VIEW LETTERS TO THE EDITOR A recent series in the Sun highlighted the emergence of North Port over the past couple of decades with a focus on the future of what is already the largest city in the region. The series by staff writer Steve Reilly noted that North Port „ designedŽ and platted by General Development Corp. and incorporated as a city in 1959 „ had a total of 75,276 buildable lots. A little less than half „ 32,000 „ have been developed. Glass half full; glass half empty. Developments on the citys east side off Toledo Blade Boulevard were halted by the Great Recession, but are said to be coming back on line. Assorted lots throughout are developed. U.S. 41 is now a thriving business strip; the area off Sumter Boulevard near (the newish, in context) City Hall is “lling with businesses. And, of course, there is the emerging tiger of growth in South Sarasota County „ the West Villages development. New neighborhoods are springing up and a new spring training baseball stadium is under construction for (and with) the Altlanta Braves. Major League stuff. The ballpark will open for a peek at the end of 2019 spring season, then will draw crowds for the next three decades, at least. The new neighborhoods, the stadium and related activities associated with a baseball academy also will fuel commercial growth in the citys west side. We have little doubt the most signi“cant section of the already overused and woefully underbuilt River Road will be improved to four lanes within the next “ve years. In addition, West Villages will have downtown-style commercial center off U.S. 41 near the ballpark. It will be built. People will come. The series spotlighted how life of the city is being transformed. As Reillys most recent story last week noted, Mayor Vanessa Carusone recalled when locals only expected North Port to be a bedroom community and retiree haven. But, she said, newcomers slowly began demanding more amenities. They wanted to work, live and playŽ in their city, as she put it. They didnt necessarily want to travel elsewhere for lifes necessities. And that goal has been coming, slowly but surely. Returning from their summer hiatus recently, the North Port City Commission began turning their attention to existing amenities that needed attention and future amenities that will be needed. One is old standby Dallas White Park, a popular spot that needs upgrades. At the park are a day care facility, an art center, a used clothing exchange and a skate park. A master plan would guide the redevelopment, but that will take time. Meanwhile, some infrastructure must be addressed ASAP. Then came discussion of different potential approaches to partnerships with private businesses that would bring desired amenities … possibly a community center to the east end. The jury is out on that (or it has just begun deliberations). Whats important at this point is the City Commission is exploring different options in an attempt to “nd creative ways to expand services to meet quality-of-life expectations of a growing and relatively young population. They are „ yes „ thinking outside the box. Good for them. This city is still growing into itself. There are a lot of possibilities, good and bad. But leaders are right to maintain an open-minded attitude about their approach and keep an eye on future possibilities.Meeting city’s growing, great expectations 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 included. 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 letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these lett ers. 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 questions or information, call 941-681-3003.

PAGE 8

The Sun | Friday, August 31, 2018 www.yoursun.com E/N/C Page 9VIEWPOINTIf Ron DeSantis didnt believe it would be seen as racist when he said of the states economy we shouldnt monkey it upŽ by electing Andrew Gillum as Floridas next governor, then he is incredibly naive. However, if this Donald Trump Mini-Me was sending a signal to remind his less, um ƒ tolerant supporters that Gillum is, indeed, one election win away from becoming Floridas first black governor, then he might as well have announced to the world that he is a racist. He will deny all that vigorously, of course, but I dont believe there is any other way to interpret the astonishing interview DeSantis gave Wednesday on Fox News. Instead of just taking a victory lap after his blowout win over Adam Putnam (what must he be feeling right now?) in the GOP Primary, DeSantis took that moment in the national spotlight to utter a phrase that is incredibly offensive to blacks. Good Lord, Roseanne Barr „ another FOT (Friend of Trump) „ lost her highly rated TV show earlier this year with a similar slur against Valerie Jarrett, a former White House aide to Barack Obama. Didnt something from that story sink into Ron DeSantis brain before he spoke? Guess not. Right after this story sent the Twittersphere into a tizzy, I was thinking that I have lived more than six decades on this planet and until now I had never heard the phrase monkey it up.Ž I saw shortly after that St. Pete Mayor Rick Kriseman tweeted the same thing. Mess it up? Sure. But monkey it upŽ „ um, no. What a coincidence that the first time I heard that combination of words was is in reference to a black man running as the Democratic nominee for governor. That was about the time my eldest son sent me a text, weighing in on the topic. I mentioned it sure looked like a dog whistle and sounded like a dog whistle. Ben Henderson responded: Thats a full-on dog airhorn.Ž You hear something like that, and you start thinking about Charlottesville and how Trump defended some of the white nationalists as very fine people.Ž You start thinking of the presidents jag against the National Football League over players taking a knee during the national anthem. The overwhelming majority of players doing that are black, trying to raise social awareness about issues with police. Trump calls the protesters sons of bitchesŽ and even said, maybe they shouldnt be in the country.Ž You remember the way Trump tried to demonize Obama „ the whole issue about the birth certificate, being born in Kenya, and so on. When youre riding coat tails the way DeSantis rode Trumps, and then you say something like this, what are people supposed to think? I cant think of a bigger gaffe occurring so soon after a gubernatorial primary win. It sent this governors race straight into the swamp. Maybe it was just an unfortunate word choice, as the DeSantis camp immediately tried to spin. If so, you would think a man hoping to lead the state for the next four years should understand by now that every word he says will be scrutinized for hidden messages. Words matter. When you want to be governor of the nations third-largest state, you must know this. If he doesnt, he better learn quickly. But Ron DeSantis will also have to understand why many people will assume he said exactly what he meant. Joe Henderson has had a 45-year career in newspapers, including the last nearly 42 years at The Tampa Tribune, where he covered sports, politics and city government. The column moved on website FloridaPolitics.com.DeSantis monkey comment naive at best, racist at worst Joe HENDERSONFloridaPolitics. com For many obsessed with politics, the upcoming midterm elections are perceived as a fight between good and evil that will determine the fate of the nation. In the narrative framed by true believers and much media coverage, its a fight between those who are convinced that President Donald Trump can make America great and those who dream of a socialist future. Fifty-four percent of Americans dont fit into that narrative. Just 27 percent strongly disapprove of the president and believe things would have been better if Hillary Clinton had been elected. On the other side, 19 percent strongly approve of the president and believe things would be worse if Hillary Clinton were living in the White House today. The rest have more mixed views. This 8-point advantage among committed voters is the reason that Democrats are expected to do well in the midterm elections this November. In the House of Representatives, likely outcomes range from Democrats falling just short of winning control to a big blue wave earning a significant majority. The final outcome may be determined by a group of voters that neither political team can begin to comprehend. Rather than see the 2016 election as a watershed event that changed the direction of the country, 26 percent of registered voters dont believe life in America would have been all that different if Clinton had won. With Election Day just a couple of months away, most of these voters arent committed to voting for either side. Like most Americans, these voters overwhelmingly recognize that Steve Jobs and Bill Gates have had a bigger impact on the world than presidents of the United States. Perhaps their ambivalence about who is president simply reflects confidence in the belief that culture and technology lead while politicians lag behind. Or perhaps its just a lack of faith in the political process. Only about 11 percent of them trust the federal government to do the right thing most of the time. Seventytwo percent believe that government agencies use their power to influence elections. Another possibility stems from the fact that 61 percent of these voters are ideologically moderate. They may be turned off by the shrill tones of activists from both teams. These voters arent fans of the presidents; just 29 percent approve of the job hes doing, and only 19 percent believe he is a good role model. But 45 percent believe he is at least as ethical as most politicians. Their top concerns revolve around economic issues (32 percent), health care (22 percent), social issues (18 percent) and security issues (10 percent). Whatever their top concern is, however, 53 percent dont have confidence in one major party or the other to address it. And theyre not connecting the concerns to the political process. Seventythree percent talk about politics with family and friends less than once a week. Much of the discord in the political process today stems from the inability of the politically obsessed to understand the majority of Americans who dont fit the dominant political narrative. Often, it seems as if the politically engaged dont even want to understand the rest of the country. At ScottRasmussen. com, we believe this disconnect is a serious problem and are committed to enhancing the public dialogue through data-driven analysis. With our partners at HarrisX, we will provide ongoing research and analysis with a particular focus on those who hold more nuanced views of the 21st-century political environment. The results will often be baffling to those who live and breathe politics, but they will be invaluable for all who are sincerely interested in reconnecting our political world with the nation it is supposed to serve. Note: Data in this column are from 15 separate surveys of 1,000 registered voters. Each was conducted between Aug. 6 and Aug. 24 by HarrisX, a research company that specializes in online surveys and looks at Americans opinions on technology, society, the economy and public policy. Scott Rasmussen is the publisher of ScottRasmussen.com. He is the author of The Sun Is Still Rising: Politics Has Failed but America Will Not.Ž To find out more about Scott Rasmussen and to read features by other Creators Syndicate writers and cartoonists, visit the Creators Syndicate webpage at www.creators.com.Most Americans just arent that into politics Scott RASMUSSENCreators Syndicate Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? Jeremy Martin D.M.D.Please call for an appointment.575-2626 100 Madrid Boulevard, Suite 414 Bank of America Parking Lotwww.SmilesofPuntaGorda.com€CROWNS €IMPLANTS €COSMETIC DENTISTRY € RESTORATIVE DENTISTRY €ROOT CANALS € DIGITAL X-RAYSNOW AVAILABLENEW PATIENTS ARE WELCOME. Interest Free Financing with Approved Credit Now o ering digital scan impressions adno=50538618 Z USMAN E YE C ARE C ENTER Voted Best Ophthalmologist 2011-2015 624-4500 www.zusmaneyecarecenter.com Neil B. Zusman, M.D., F.A.C.S. Team Eye Consultant Tampa Bay Rays and Charlotte Stone Crabs 2015 adno=50538602 € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=50538499 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery STARTING AT $25,100!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO56749 2017 Complete Pool Package (Charlotte County Only)adno=50538361 Bethany L. Walden, Au.D.American Board Certi“ ed Doctor of AudiologyCharlotte Hearing Center, Inc. Central Plaza West21216 Olean Blvd., Ste. 4 Port Charlotte, FL 33952 Phone: (941) 766-8886 adno=50538676 Where Shopping Makes Cents charlottecountychamber.org adno=50539946 www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience 2002-2017adno=50539821Ask Larry: Im a veteran, but can we still use a National Cemetery if my wife dies first?Yes, you can, and the cost is still free for the cemetery lot, marker, vault, and opening/ closing. 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 adno=50539944

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun | Friday, August 31, 2018 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis FOR RELEASE AUGUST 31, 2018 ACROSS 1 Summer refreshers 5 Hot tub features 9 Welcomed to ones home 14 Anti-fur-farming org. 15 Taking care of business 16 Split to get together? 17 Blub needing replacement 20 GM navigation system 21 Maiden name indicator 22 Parcel of land 23 Chi follower 24 Dashbaord warning 27 Father of the Edomites 29 Not well done 30 Scratched (out) 31 Eggnog spice 34 __ Park, Colo. 36 Prolbems caused by nails, maybe 38 Cheering loudly 40 Tangles 44 First name in stunt cycling 45 No longer exists 47 I Am __Ž: Jenner reality show 48 Resutlof lengthy nonuse, maybe 52 Appropriate for all childrenŽ rating 53 The Vitamin Shoppe alternative 54 Santa __ winds 55 FaustŽ dramatist 57 Suggestions in a text message ... and what 17-, 24-, 36-, and 48-Across may require, literally and figuratively? 61 Evoking the past 62 Popped stopper 63 Fingerprint, perhaps 64 Disdain 65 Pards ride 66 Didnt g o bad DOWN 1 Msg. for a squad car 2 Portia of Arrested DevelopmentŽ 3 James Bond or George Orwell 4 Nordstrom competitor 5 Whale of a guy? 6 Import/export port 7 Aunt in Madrid 8 Smashed 9 Launcher of many ships? 10 Foreman rival 11 Resembling a dingo 12 They might offer 57-Across 13 Earned 18 And so on: Abbr. 19 Ogling ones 23 Bench press muscle 25 Tweets, snaps, pics, etc. 26 Passes with mediocrity 28 Prepare to fly, as a flag 32 Like 33 Legendary Yankees closer, familiarly 35 Kamala Harris, e.g.: Abbr. 37 5 and 10, e.g. 38 Street in Manhattans Alphabet City 39 Laugh at, say 41 Filthy dwelling 42 Add zip to 43 Filth y dwellin g 44 Mystery awards 46 Symbol of stiffness 49 Brunch sizzler 50 Ice in a pub 51 Thus far 56 Clock sound 58 NHLlegend Bobby 59 Outback hopper 60 Game-match link Thursdays Puzzle Solved By Ross Trudeau 8/31/18 2018 Tribune Content Agency, LLC 8/31/18 Look for a third crossword in The News Wire section. LOCAL/REGIONAL NEWS By Doyle RiceFORT MYERS NEWS-PRESSThe sleeping giant may be about to awaken. Hurricane activity in the Atlantic Ocean, Caribbean Sea and Gulf of Mexico is forecast to ramp up over the next couple of weeks. Weather models have ”ipped the switch on the Atlantic hurricane season and see multiple areas of development possible starting mainly this weekend,Ž weather. us meteorologist Ryan Maue said. One storm could spin up in the Caribbean over the next couple of days and potentially affect Florida over the Labor Day weekend. Looking further ahead, there is the potential for two or three tropical features spinning over the Atlantic by the second weekend in September,Ž AccuWeather meteorologist Dan Kottlowski said. The next tropical storm or hurricane in the Atlantic basin will be called Florence. One of the reasons for the predicted uptick in activity is that wind shear, which tends to rip apart developing hurricanes, appears to be decreasing. There are signs now that wind shear may drop over a signi“cant part of the Atlantic basin over the next couple of weeks,Ž according to AccuWeather meteorologist Bernie Rayno. However, its still too early to predict exactly where or when any storm might form or whether a storm will affect land areas. When models start suggesting tropical cyclone development many days in advance in multiple parts of the Atlantic basin, while they might not be right about exactly when and where, it does indicate that the atmosphere is changing and its about to get busy overall for September,Ž Weather Channel hurricane expert Rick Knabb said. Regardless of what happens this year, 2018 will be hard-pressed to top the calamitous 2017 season, which featured monster hurricanes such as Harvey, Irma and Maria. Overall, 10 hurricanes formed in the Atlantic last year, well above the average of six. The prediction for a busy September this year also follows an unusually quiet August for the Atlantic. For the “rst time since 2013, no hurricanes formed in August in the Atlantic basin. A quiet August does not guarantee a quiet Atlantic hurricane season,Ž said Colorado State University meteorologist Phil Klotzbach. For instance, he said that in 1961, no hurricanes formed in August, but four major hurricanes blew up in September of that year. Its not surprising that the tropics are coming alive at this time. September is the peak month for Atlantic hurricanes, recording more hurricanes in that basin than any other month on record, the Weather Channel said. The calm start to the Atlantic season is a stark contrast to the wild and woolly Paci“c season, where 14 storms have already formed, including Hurricane Lane, which drenched Hawaii. Two tropical storms, Miriam and Norman, are currently spinning in the eastern Paci“c Ocean, both far from land. Both are forecast to become hurricanes within the next day or so, the National Hurricane Center said. Miriam should curve to the north, away from Hawaii, but Norman could have some impact on Hawaii within the next seven to 10 days, Maue said.Weather models have flipped the switch: Hurricane season coming to life in the AtlanticWater & SewerŽ from the Popular LinksŽ). Standby staff will be on call for utility emergencies at 941-764-4300. € Community Services Administration Offices: closed € Punta Gorda residential trash, yard waste or recycling collections will occur as scheduled. Commercial customers will notice no change in collection service during the holiday. € Garbage pickup: Curbside collection will occur as scheduled. € Sarasota County garbage pickup: There will be no waste pickups on Monday; collection will be delayed one day the remainder of the week. € North Port solid waste collection will not occur on Labor Day; collection will be delayed one day the remainder of the week. € Mini-Transfer facilities: Both the West Charlotte and Mid-County are closed. € Charlotte County Landfill on Zemel Road: open. € Sarasota Central County Landfill at 4000 Knights Trail Road in Nokomis; Sarasota County Chemical Collection Center at 8750 Bee Ridge Road and Citizens Convenience Center, 4010 Knights Trail Road, Nokomis: closed. € Fire/EMS Headquarters will be closed; all other stations will be open. € Charlotte County Transit: closed. € Sarasota County Area Transit: closed. Siesta Key Breeze will operate from 10 a.m.-10 p.m. on Labor Day. € Family Services Center: Charlotte County government offices will be closed; however limited center activities will be available. € Florida Department of Health, Sarasota: closed. € Charlotte County library administration offices: closed. € Port Charlotte, Punta Gorda, Englewood libraries: closed. € North Port, Shannon Staub and Jacaranda libraries: closed. € Mid-County Regional Library: open. € Charlotte County Historical Center: closed. € Harold Avenue Recreation Center: closed. € South County Regional Park Recreation Center: open. € Joseph A. Tringali Recreation Center: closed. € Parks, Recreation & Cultural Resources administration office: closed. € Charlotte Harbor Event and Conference Center offices: closed. € Port Charlotte Beach Recreation Center: closed. € Don Cerbone Skate Park: open. € Berlin Rotary Skate Park: closed € Ann Dever Regional Park Pool (Oyster Creek): open. € Port Charlotte Beach Park Pool: open. € South County Regional Park Pool: open. € Charlotte Sports Park offices: closed. € Charlotte County Sheriffs administrative office and four district offices: closed. The offices will reopen at 8 a.m. Tuesday. There will be no change in jail visitation hours. € Englewood Water District offices: closed. € Englewood Area Fire Control District administrative offices: closed. € Florida SouthWestern State College (including the Charlotte campus): closed. € State College of Florida Venice: closed.CLOSINGSFROM PAGE 2 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 / 3 1/ 20 1 8 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE GULLOTTAS TOWINGgives Notice of Foreclosure of Lien and intent to sell these vehicles on 09/12/2018, 8:30 am at 2811 AVENUE OF THE AMERICAS, Englewood, FL 34224-8237, pursuant to subsection 713.78 of the Florida Statues. GULLOTTAS TOWING reserves the right to ac cept or reject any and/or all bids. 2FAPP36X8PB184036 1993 FORD Publish: August 31, 2018 288316 3603505 N O TI C E O F PUBLI C S ALE: DALMATION TOWING AND RECOVERY gives Notice of Foreclosure of Lien and intent to sell t hese vehicles on 09/17/2018, 10:00 am at 4195 ELECTRIC W AY CHARLOTTE HARBOR, FL 33980, pursuant to subsection 713.78 of the Florida Statutes. DALMATION TOWING AND RECOVERY reserves the right to accept or reject any and/or all bids. JN8AS5MT6AW001074 2010 NISSAN Publish: August 31, 2018 309660 36079 13 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 NOTICE OF PUBLIC SALE : DALMATION TOWING AND RECOVERY gives Notice of Foreclosure of Lien and intent to sell t hese vehicles on 09/14/2018, 10:00 am at 4195 ELECTRIC W AY CHARLOTTE HARBOR, FL 33980, pursuant to subsection 713.78 of the Florida Statutes. DALMATION TOWING AND RECOVERY reserves the right to accept or reject any and/or all bids. 2T1BURHE8FC305102 2015 TOYOTA Publish: August 31, 2018 309660 3607911 T urnyou r trashinto cash! Advertise youryard sa l e!

PAGE 10

The Sun | Friday, August 31, 2018 www.yoursun.com E/N/C Page 11 Honda Port Charlotte Honda adno=50540390

PAGE 11

Page 12 E/N/C www.yoursun.com The Sun | Friday, August 31, 2018FROM PAGE ONE fisheries ecology manager Jim Locascio is overseeing the research team conducting the survey. Locascio said Wednesday, since June, many mature and breeding snook did not survive the severe red tide blooms that coincided with the peak of their mating season.Email: reilly@sun-herald.comSEASONFROM PAGE 1 MAP PROVIDED BY FWCThe Florida Fish and Wildlife Conservation Commission issued a ban Thursday that requires anglers to catch and release snook and redsh in Charlotte, Sarasota and Lee counties, and portions of Manatee and Collier counties. Michelle Rhea, of Sarasota, said. You should table this piece of garbage on Oct. 10,Ž James Ray, a member of Libertarians of Sarasota County, advised commissioners. Yet, one resident disagreed with his fellow speakers in the public hearing. We dont want it. We dont need it. Im 100 percent opposed to recreational marijuana,Ž Air Force veteran Frank Hedy of Sarasota told commissioners. I hope Im dead before we ever have it.Ž Despite the public comments advocating against the proposal, Commissioner Charles Hines said it was important for the county to have the conversation now, while warning about the potentially harmful effects passage of the amendment could lead to. I totally disagree,Ž Hines said. We have solid evidence of the harmful impact. We need to have this discussion. We need more than “ve or six people hereƒ.Hopefully, more people will come and we can debate it.Ž Because two public hearings are required, commissioners did not vote on the measure Wednesday. That will occur during the second public hearing scheduled for Oct. 10.Email: jondaltonwr@gmail.comCANNABISFROM PAGE 1County Public Schools spokesperson Mike Riley. We look at every angle and situation that arises in other districts.Ž The district already has school security and law enforcement posted at every event „ the number of of“cers present is determined by projected audience size. Cans and bottles, coolers, “reworks and horns and lasers are already barred from all events, according to Riley. Likewise, weapons of any kind are strictly prohibited. Parents and students in counties where the policy change has already been implemented, however, argue that this is an unnecessary step. I think its totally ridiculous. First of all, a lot of students have activities after school and they go from after school directly to the game, so what are they going to do, have parents pick up backpacks?Ž Lee County parent Lori Gian said in a WINK News report. So far, a decision has not yet been reached in Charlotte County on whether or not they will ban large bags or allow of“cers to conduct bag checks. We are working on a policy right now to put in place for our extracurricular activities,Ž Riley said in an email. Sarasota County Schools were unable to provide a response prior to press time. WINK News contributed to this report.Email: kgleason@sun-herald.comBAGSFROM PAGE 1 SUN PHOTO BY KAYLA GLEASONStudents at Charlotte High School board buses after class. 10TH ANNUAL An Outdoor Craft ShowSept. 1st … 2nd Sat./Sun. 10am … 4pmFree AdmissionDOWNTOWN VENICECraft Festival American Craft EndeavorsArtFestival.com(813) 962-0388 Downtown Veniceadno=54536283adno=50520465 NOTICE OF PUBLIC HEARING CITY OF PUNTA GORDA 326 WEST MARION AVENUE PUNTA GORDA, FL 33950 The City Council of the City of Punta Gorda, as the governing body of the BURNT STORE ISLES CANAL MAINTENANCE ASSESSMENT DISTRICT has tentatively adopted a budget and levied special assessments on properties in the district for “ scal year 2018/2019. A public hearing to make a FINAL DECISION on the special assessment will be held on Wednesday, September 5, 2018, at 5:01 p.m., at City Hall, Council Chambers, 326 West Marion Avenue, Punta Gorda, Florida. Any objections of property owners to an assessment or to the amount thereof will be heard at this public hearing. If any person decides to appeal any decision made by the City Council, such person will need a record of the proceedings, and for such purpose the person may need to ensure that a verbatim record of the proceedings is made which record indicates the testimony and evidence upon which the appeal is to be based. NOTICE OF PUBLIC HEARING CITY OF PUNTA GORDA 326 WEST MARION AVENUE PUNTA GORDA, FL 33950 The City Council of the City of Punta Gorda, as the governing body of the PUNTA GORDA ISLES CANAL MAINTENANCE ASSESSMENT DISTRICT has tentatively adopted a budget and levied special assessments on properties in the district for “ scal year 2018/2019. A public hearing to make a FINAL DECISION on the special assessment will be held on Wednesday, September 5, 2018, at 5:01 p.m., at City Hall, Council Chambers, 326 West Marion Avenue, Punta Gorda, Florida. Any objections of property owners to an assessment or to the amount thereof will be heard at this public hearing. If any person decides to appeal any decision made by the City Council, such person will need a record of the proceedings, and for such purpose the person may need to ensure that a verbatim record of the proceedings is made which record indicates the testimony and evidence upon which the appeal is to be based. NOTICE OF PUBLIC HEARING CITY OF PUNTA GORDA 326 WEST MARION AVENUE PUNTA GORDA, FL 33950 The City Council of the City of Punta Gorda, as the governing body of the PUNTA GORDA LOT MOWING ASSESSMENT DISTRICT has tentatively adopted a budget and levied special assessments on properties in the district for “ scal year 2018/2019. A public hearing to make a FINAL DECISION on the special assessment will be held on Wednesday, September 5, 2018, at 5:01 p.m., at City Hall, Council Chambers, 326 West Marion Avenue, Punta Gorda, Florida. Any objections of property owners to an assessment or to the amount thereof will be heard at this public hearing. If any person decides to appeal any decision made by the City Council, such person will need a record of the proceedings, and for such purpose the person may need to ensure that a verbatim record of the proceedings is made which record indicates the testimony and evidence upon which the appeal is to be based. NOTICE OF PUBLIC HEARING CITY OF PUNTA GORDA 326 WEST MARION AVENUE PUNTA GORDA, FL 33950 The Community Redevelopment Agency of the City of Punta Gorda, as the governing body of the PUNTA GORDA COMMUNITY REDEVELOPMENT AREA has tentatively adopted a budget for the area for “ scal year 2018/2019. A public hearing to make a FINAL ADOPTION on the budget will be held on Wednesday, September 5, 2018, at 5:01 p.m., at City Hall, Council Chambers, 326 West Marion Avenue, Punta Gorda, Florida. Any objections from the public will be heard at this public hearing. If any person decides to appeal any decision made by the Community Redevelopment Agency, such person will need a record of the proceedings, and for such purpose the person may need to ensure that a verbatim record of the proceedings is made which record indicates the testimony and evidence upon which the appeal is to be based. NOTICE OF PUBLIC HEARING CITY OF PUNTA GORDA 326 WEST MARION AVENUE PUNTA GORDA, FL 33950 The City Council of the City of Punta Gorda, as the governing body of the BURNT STORE ISLES UNDERGROUND UTILITY ASSESSMENT AREA has tentatively adopted a budget and levied special assessments on properties in the area for “ scal year 2018/2019. A public hearing to make a FINAL DECISION on the special assessment will be held on Wednesday, September 5, 2018, at 5:01 p.m., at City Hall, Council Chambers, 326 West Marion Avenue, Punta Gorda, Florida. Any objections of property owners to an assessment or to the amount thereof will be heard at this public hearing. If any person decides to appeal any decision made by the City Council, such person will need a record of the proceedings, and for such purpose the person may need to ensure that a verbatim record of the proceedings is made which record indicates the testimony and evidence upon which the appeal is to be based. In accordance with the Americans with Disabilities Act and Florida Statute 286.26, the location of these public hearings is accessible to persons with disabilities. If you are a person with a disability who needs any accommodation in order to participate in these proceedings, you are entitled, at no cost to you, to the provision of certain assistance. Interpreters fo r the hearing impaired [TTY (941)575-5013] or non-English speaking citizens and any other special accommodations can be requested by contacting the Human Resources Manager/Non-discrimination Coordinator whose address is 326 West Marion Avenue, Punta Gorda, FL 33950, whose telephone number is (941)575-3308 and whose email address is humres@ pgorda.us, at least two (2) calendars days prior to the meeting. KAREN SMITH, CMC CITY CLERK CITY OF PUNTA GORDA All sales nal. Please notify us at time of ticket purchase for any special needs seating requirements.adno=720078

PAGE 12

The Sun | Friday, August 31, 2018 www.yoursun.com E/N/C Page 13 VISIT US ONLINE: DESOTOAUTOMALL.COMHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Friday 8am-7pm Saturday 8am-5pm Sunday Closed Monday 8am-5pmVisit us 24/7 on the web atwww.DesotoAutomall.com* Prices include all factory rebates. Labor Day SALEGrilling, Drinks, Give-A-Ways & e Best Pricing! NEW 2018 FORD FOCUS #18F306 NEW 2018 FORD FIESTA $ 12,888 SALE PRICE #18F229 NEW 2018 FORD F150 SPORT CREW CAB $ 32,888 SALE PRICE #18T441 NEW 2018 FORD ESCAPE $ 19,888 SALE PRICE #18T242 NEW 2018 FORD TRANSIT CONNECT $ 21,488 $ 14,988 SALE PRICE SALE PRICE #18T193 NEW 2018 FORD EDGE $ 24,988 SALE PRICE #18T161 NEW 2018 FORD ECO SPORT $ 17 988 SALE PRICE #18T260adno=50540476

PAGE 13

Page 14 E/N/C www.yoursun.com The Sun | Friday, August 31, 2018LOCAL/REGIONAL NEWS By ELAINE ALLEN-EMRICHCOMMUNITY NEWS EDITORENGLEWOOD „ No one on the Pioneer Days Committee saw it coming, nor anticipated this lastminute dilemma. There may be a pie shortage for the pie-eating contest. We normally get pies donated from Save-A-Lot in town,Ž explained Chris Phelps, Pioneer Days Chairwoman, during the last meeting before the big three-day event kicks off. The manager wanted to donate again this year, but the distribution center where they get their pies from burnt down,Ž she explained. We secured this donation months ago, but that was before the “re. We just have to “gure out where else we can get pies from now for our pie eating contest.Ž Its one more problem to work out for Phelps and her small group of volunteers, known as the Pioner Days Committee. For months, the group has been planning, organizing, promoting and sometimes replanning more than a dozen events that make up Pioneer Days in Englewood. Over the last two weekends, the group has put on wildly successful dances for teens and elementaryaged kids, pulled off a charity bowling day, encouraged art at ChalkFest, crowned new Miss and Mr. Englewood in numerous age categories, and run Mayor for a Day and photography contests. There were some hitches along the way. They had to cancel the annual Kids Fish-a-Thon because of red tide, and moved this Saturdays Cardboard Boat Race from Lemon Bay to the Oyster Creek pool for the same reason. Next up are three days of food, music, dancing, car shows, and fun at Pioneer Park on West Dearborn Street, and the Pioneer Days Parade in downtown Englewood on Monday morning. The popular Diaper Derby will be at the Womens Club on Sunday. Labor Day will continue with more fun, music and and contests in Pioneer Park. But where to “nd the pies for the pie contest? Knowing a portion of the donations from the pie-eating contest go to the Center for Abuse and Rape Emergencies, Pat Knox at the St. Davids Jubilee Center, in Englewood, donated 10 of the anticipated 30 pies needed for the contest, which will be sometime Monday after the parade. Phelps said she made last-minute pleas to Walmart bakeries in Venice and Englewood to try to get pies donated. However, she worries shell still be short on pies. Last year, there were 36 pie contestants and 30 more in the watermeloneating contest. Erik Phelps, Chris husband and a key member of the team, said in addition to pies, hes concerned there wont be enough volunteers to do everything needed for the remaining Pioneer Day events. A member emailed and called volunteers from a 2010 list in hopes they would come out again and help. However, no one responded. The group said people dont have to be invited to volunteer. Last year, there were 200 volunteers. Anyone who comes to volunteer will be useful and appreciated, Chris said. Jobs include setting up tables and chairs and tents, beforehand, helping throughout the weekend, and cleaning up afterward. For more information about Pioneer Days events „ or to donate pies or volunteer „ visit www. englewoodpioneerdays. com.Email : eallen@sun-herald.comEnglewood gearing up for Pioneer Days SUN FILE PHOTO BY TIM KERNGraham Massing takes a moment to wave to the crowd during the 2017 Pioneer Days Diaper Derby. The derby returns to the Lemon Bay Womans Club, 51 N. Maple St., Englewood, on Sunday. Preregister by calling Terri at 941-474-3520 or emailing powellmema@comcast.net. PIONEER DAYS 2018 SCHEDULEDate, Event, Location, Time Saturday, Cardboard Boat Race, Oyster Creek Pool, 8 a.m. Saturday, Shipwreck Dance, Pioneer Park, 5-11 p.m. Sunday, Diaper Derby Lemon Bay, Womans Club, 2 p.m. Sunday, Festival/Car, Show Pioneer Park, noon-9 p.m. Monday, 62nd Annual Parade, along Dearborn Street, 9 a.m. Monday, Festival/Car Show, Pioneer Park, 8 a.m.-3 p.m. This schedule is subject to change. Please visit www. englewoodpioneerdays.com for updated information. adno=50539772 adno=720068 adno=720066 Digital Sales Manager FLORIDA SUN NEWSPAPERS Career Opportunity The Sun Newspapers is seeking a highly motivated, self-starting digital professional to lead our digital sales operation.The primary responsibility of the Digital Sales Manager will be to work with upper management and Director of Digital content to increase digital advertising revenues by actively engaging with account executives and client visits. This position directly affects and is responsible for achieving or exceeding digital revenue growth in the market. Key Responsibilities€ Develop and grow digital strategies with the ultimate goal of starting a digital agency on the Suncoast. € Demonstrates expert knowledge and understanding of digital products and strategies. € Develop best practices € Develops new business by understanding customer needs and selling products and services that provide value to the customer. € Effectively communicates with management to provide accurate revenue forecasts and market intelligence that may impact revenue. Education & Experience Bachelors Degree in Sales, Marketing or Business preferred; or equivalent work experience in media related business. Sales management experience, preferably in outside sales environment. Minimum of 3 years of digital experience is required, digital management preferred. Send resume & nancial requirements to: Mike Beatty, President APG Media Group of Florida at mike.beatty@adamspg.com adno=50539755

PAGE 14

OUR TOWN: FAITH & FAMILY INSIDE: CLASSIFIEDSFriday, August 31, 2018 Running a race requires an all-out effort. It is draining both physically and mentally. Have you ever watched runners in a race able to increase their pace as they hear the cheers from the crowd? They seem to get extra energy and an emotional boost when those surrounding them go crazy and cheer them on. Fans in the stands have a powerful part in the performance on the track. Hebrews 11 gives us somewhat of a hall of fame of The Faith. These people include: Noah, Abraham, Joseph, Moses, Joshua, the Judges, Daniel, David, Samuel and many others. Men as well as women are listed as examples of those who persevered in the faith. These all are described for us as a great cloud of witnesses. Heb. 12:1,2 challenges us: Therefore we also, since we are surrounded by so great a cloud of witnesses, let us lay aside every weight, and the sin which so easily ensnares us, and let us run with endurance the race that is set before us, looking unto Jesus, the author and finisher of our faith, who for the joy that was set before Him endured the cross, despising the shame, and has sat down at the right hand of the throne of GodŽ. These verses describe the race before us, the witnesses around us, and the Savior who is with us. Every one of us who know the Lord have a race to run. It is the race of the Christian life. In it we are challenged to not let anything weigh us down or hinder us from pursuing Christlikeness. We also have the encouragement of the crowd. The examples of those in the Bible are to be our source of inspiration. They were fallen creatures just as we but if they could continue on so can we. We are not only surrounded by the witnesses we are to keep our eyes on Jesus. He is our greatest source of strength to keep running this race. He was victorious in His race as He endured the cross, rose from the grave and sat down at Gods right hand. Getting a little weary in your race? Listen to the cheers from the crowd and look to Jesus as He is your biggest fan. The Rev. Jim Stultz is pastor of Peace River Baptist Church in Punta Gorda. Email him at jimstultz@yahoo.com. NAME: Pastor Dan Turpin CHURCH: Westcoast Church ADDRESS: 240 Pine Street, Englewood SERVICE TIMES: Sunday 9 a.m. and 11 a.m. We also meet on Sunday nights at 6:30 p.m.Q: How did you get your start as a Pastor?: A When I was young I was in and out of trouble. One night in an empty lot between two houses in Bedford, Indiana, at 5:20 a.m. in the morning on Aug. 14 while I was high on LSD I dropped to my knees. That morning I saw two things that changed my life. First i saw the horrible person that I had become; someone I couldnt stand, but a person from whom I could not escape. My mind was going to and fro on the LSD and if that was the only thing I would have taken my life that night...but I saw that God loved in spite of it. I dont know how I knew this but I did. I went to jail that night and then my parents brought me to Florida. When I had been arrested I read the Bible in jail and various preachers came to talk to us. When I got out of jail that is where I went. I envisioned myself with a Bible in my hand reading and preaching and that year I went to school and became a pastor. I was ordained in 1980.Ž By KAYLA GLEASONSTAFF WRITERTrinity United Methodist Church in Charlotte Harbor holds the title of oldest church in Charlotte County. First formed in 1873, the original structure on Melbourne Street „ a small building with a palm thatched roof „ was destroyed by a hurricane. A similar fate would befall the next two buildings constructed at the presentday location on the corner of Parmely Street and Seneca Avenue. Finally, in the 1940s, a group of mostly women and children „ many of the congregations men were off at war „ built the church still standing today. There have been renovations, the stained glass was added in the 80s, but, for the most part, this is still that original structure,Ž said Pastor Matthew McNutt. We also have the oldest cemetery in Charlotte Harbor. I believe that land was originally purchased for $1. The pews in the worship hall are from the 1800s. They came from England and were re“nished.Ž Sermon of the Week: Cheers from the Crowd JimSTULTZCOld and new come together at Trinity United Methodist Trinity United is the oldest church in Port Charlotte and a well-known historical landmark. Pastor Matthew McNutt has big plans for the future of Trinity United. A photo of the women, men and children who helped build the current church is proudly displayed in Fellowship Hall. SUN PHOTOS BY KAYLA GLEASONTrinity United has existed in its current location in Charlotte Harbor since the 1940s.TRINITY | 3Meet the Preacher: Pastor Dan Turpin of Westcoast Church SUN PHOTO BY DEBRA GOUVELLISAccording to Pastor Dan Turpin this is his natural state, sitting at his desk doing the things pastors do at the Westcoast Chur ch in Englewood. We are a family church in the Kingdom business. People can “nd us on our YouTube channel as well as our Facebook page to view current videos,Ž said Turpin. The church is located at 240 Pine St. For more information, visit their website at w ww. westcoastchurchmedia.com or call 941-474-7687.PREACHER | 3

PAGE 15

Page 2 E/N/C www.yoursun.com The Sun | Friday, August 31, 2018OUR TOWN „ FAITH & FAMILY VISIT US ONLINE: DESOTOAUTOMALL.COMHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Friday 8am-7pm Saturday 8am-5pm Sunday Closed Monday 8am-5pmVisit us 24/7 on the web atwww.DesotoAutomall.com* Prices include all factory rebates. Labor Day SALEGrilling, Drinks, Give-A-Ways & e Best Pricing! NEW 2019 JEEP CHEROKEE $ 399 / mo #19JT00136 month lease. $1980 due at signing. 10,000 miles a year NEW 2018 RAM 1500 CREW CAB $ 29,888 SALE PRICE #18DT122 NEW 2018 JEEP RENEGADE $ 19,888 SALE PRICE #18JT186 NEW 2018 JEEP WRANGLER $ 30,888 SALE PRICE #209944 NEW 2018 DODGE CARAVAN $ 22,888 SALE PRICE #18JT186 NEW 2018 JEEP COMPASS $ 20,988 SALE PRICE #18JT208 NEW 2017 CHRYSLER PACIFICA $ 26 888 SALE PRICE #17CT187adno=50540391

PAGE 16

The Sun | Friday, August 31, 2018 www.yoursun.com E/N/C Page 3OUR TOWN „ FAITH & FAMILY Despite the extensive history of the church „ marked by the Charlotte County landmark sign out front „ they are not old-fashioned. Currently, the membership sits around 125, though the number is still steadily growing. Right now, whats really exciting, is that we just started a childrens ministry and were going to have a family-oriented contemporary service on Sunday evenings. Were about to launch that in a few weeks, so demographics are changing,Ž McNutt said. Trinity is looking for more musicians to join their praise band which, at the moment, consists of a husband and wife team and a former rock band member. Well probably start off by showing music videos. I know that sounds strange but there are some bene“ts to that. The music is always perfect because its done by the original performers and it will allow the congregation to lead itself instead of having worship leaders instruct you on how to sing and what to sing,Ž McNutt said. The services will also have communion every single week opposed to once a month like many churches. Dinner church is another idea McNutt has on his plate. Its not church dinner, its not where people get together and have a potluck. Dinner church is where we have a worship service around a meal. That creates an environment that is similar to what Jesus did at the Lords Supper,Ž he said. The goal is to provide a very informal service option. Attendees can ask questions, have discussions and not feel like theyre being led. Scripture-inspired art and activities will also most likely play a role in the services. Were trying to mix it up, to keep things interesting. It will be primarily directed at people who maybe have never gone to church before or maybe were hurt by the church and decided they dont want to be a part of the church. Its about reaching out to those people and saying hey, there is a place for you. You can “nd a worship space that works for you,Ž McNutt said. But we also reach a lot more people in the community who arent members.Ž Every Wednesday, Trinity opens its food pantry, seeing more than 200 people come through, whether theyre volunteers or those coming through for food. A lot of volunteers are people weve served in the food pantry who then come back and say hey, I want to serve others,Ž McNutt said. Theres people who are not religious at all who come and serve, so membership itself is an older demographic but the lives that we touch, the people who are involved in this church is everyone you can think of, its very diverse.Ž There is also a thriving house-lessŽ ministry, according to McNutt. I say house-less instead of homeless because we always say theyre in Gods home. They may not have a building but they always have a home.Ž Most Sundays, a group gathers at Bayshore Live Oak Park for open worship and a lay leader from the church will bring free doughnuts and coffee along with other necessities like bug spray, socks, sunscreen and even tents. Its not super preach-y, just a space where they feel they can talk to God and hear God speak,Ž McNutt said. Whether its a free community movie night, their newest contemporary service or outreach to those affected by poverty, Trinity United Methodist church fully lives up to its motto: Open hearts. Open minds. Open doors.Ž For more information, visit www. charlotteharbortrinity. com.Email: kgleason@sun-herald.comTRINITYFROM PAGE 1 MORE INFORMATIONTrinity United Methodist Church 23084 Seneca Ave., Port Charlotte (941) 625-3372 www.charlotteharbortrinity.com Facebook: @Charlotteharbortrinity Sunday service times: 8:30 a.m. and 11:00 a.m. Contemporary service: TBA Pastor Matthew McNutt SUN PHOTOS BY KAYLA GLEASONVolunteers organize donated food in the pantry. The churchs classic style, according to McNutt, is a huge draw for many in the community.Q What makes your church unique?: A One thing that makes us different this church has a lot of youth. My wife Nancy and I are team pastors. Our emphasis is on our youth and we are thriving with our introduction to the younger population. This church has always attracted young people. Our music is contemporary but based on a traditional foundation.ŽQ What is the most challenging thing about what you do?:AI think trying to make everyone happy which is basically impossible. I am a shepherd. My wife is a natural-born gifted leader. We work well together. Getting the message out that its alright to be who you are do not let others sway you to be something you are not.Ž Nominate your religious leader for Meet the Preacher! Email contact information to Debra Gouvellis at dgouvellis@ gmail.com.PREACHERFROM PAGE 1 SUN PHOTO BY DEBRA GOUVELLISThe Westcoast Church is currently presenting their series Family Matters,Ž hence the living room setting on the church stage. OFFERINGS IN VENICE AND SURROUNDING AREAS THE EXTRAORDINARY PremierSothebysRealty.comSothebys International Realty and the Sothebys International Realty logo are registered service marks used with permission. Each oce is independently owned and operated. Equal Housing Opportunity. Property information herein is derived from various sources including, but not limited to, county records and multiple listing services, and may include approximations. All information is deemed accurate. VENICE | 941.488.2600 215 West Venice Avenue | Venice, Florida 34285 VENICE | 941.412.3323 400 Barcelona Avenue | Venice, Florida 34285 PremierSothebysRealty.comALSO SERVING THE PUNTA GORDA AREA CALL US FOR YOUR INTRODUCTIONTO THE EXTRAORDINARY 112 Castile Street $1,049,900 Victoria Stultz 941.387.5676 VENICE ISLAND1415 Bayshore Drive $1,049,000 Keri Allen & Peggy Olson 941.716.4420 ENGLEWOOD1512 Raphis Royale Boulevard $899,900 Bob Linthicum 941.228.9206 BOCA ROYALE72 Grande Fairway $869,900 Bob Linthicum 941.228.9206 BOCA ROYALE111 Maria Court $778,800 Gwen Heggan 941.468.1297 PUNTA GORDA ISLES718 Golden Beach Boulevard #4 $725,000 Colleen Hutchinson 941.468.6501 OCEAN SANDS303 Stone Briar Creek Drive $635,000 Melissa Caldwell 941.266.8829 THE VENICE GOLF & COUNTRY CLUB3617 Bonaire Court $599,900 Gwen Heggan 941.468.1297 PUNTA GORDA ISLES216 Park Trace Boulevard $540,000 Debbie & Ron DoorenBos 941.525.6399 PARK TRACE ESTATES1490 Alamander Avenue $499,900 Debbie & Ron DoorenBos 941.525.6399 ENGLEWOOD1034 Beckley Circle $480,000 Beth Sargent & Richard Bradway 941.716.1277 CHESTNUT CREEK1452 Seafarer Drive $469,900 Sharon Lewis 941.966.5400 SOUTHBAY YACHT & RACQUET CLUB420 Armada Road South $469,900 Victoria Stultz 941.387.5676 VENICE GULF VIEW13180 Fernando Street $449,900 Cindy Marovich 941.408.6041 ISLANDWALK594 Aston Woods Court $449,000 Beth Sargent & Richard Bradway 941.716.1277 PARK ESTATES11521 Callaway Court $429,000 Courtney Green 941.809.8432 GRAND PALM901 Beach Road $429,000Lori Turkovics & Andrea Beacom-Blackwell 941.441.7169 SIESTA KEY857 White Cap Circle #20 $394,900 Andrea Blackwell & Lori Turkovics 941.786.8023 POINTE WHITE CAP142 Venice Palms Boulevard $379,900 Victoria Stultz 941.387.5676 VENICE PALMS20732 Capello Drive $374,500 Dan Olson & Maryanne Kurtz 941.441.6624 VENETIAN FALLS830 Guild Drive $359,000 Megan George 941.726.1998 COUNTRY CLUB ESTATES20655 Capello Drive $339,900 Chris & Betsie Shiparski 941.375.1148 VENETIAN FALLS20575 Pezzana Drive $339,900 Chris & Betsie Shiparski 941.375.1148 VENETIAN FALLS112 Fieldstone Drive $339,600 Debi Cohoon 941.877.2550 THE VENICE GOLF AND COUNTRY CLUBadno=54537354

PAGE 17

Page 4 E/N/C www.yoursun.com The Sun | Friday, August 31, 2018OUR TOWN FAITH & FAMILYGideon speakerRotonda West Community Church, 501 Rotonda Blvd. W., will be hosting Chuck Smith of the Lemon Bay Camp of The Gideons International. Chuck will be speaking at the morning service at 10:30 a.m. on Sunday, Sept. 2. The Gideons provide Bibles and a Christian witness throughout the world. Come and hear how God is still working throughout the world. All are welcome.Bible studyNew Hope Baptist Church, 2100 Englewood Road, Englewood, will begin a new Sunday evening Bible study at 5 p.m. on Sunday in the fellowship hall. The title of the study is The End of Me by Kyle Idleman. Learn how to have a deep, authentic relationship with Jesus Christ and what it really means to die to ourselves as we cultivate that relationship. The public is welcome. Call the church ofce to register at 941-474-7647. There is a $10 book fee for this study.Light and SoundEckankar, The Path of Spiritual Freedom, will host an ECK Light and Sound worship service at 11 a.m. on Sunday, Sept. 2, at the Charlotte County Cultural Center, Room 30. D. A. Tyler will speak on What is My Mission in Life? The public is invited. For more information, call 941-766-0637.Resale specialsSt. Vincent de Pauls Resale Shop special this week is linens at 40 percent off. A large selection of Halloween and Christmas items are 50 percent off over $1. Red, orange and blue dot specials $.25 to $1. Many other specials not listed. Come in and check out all these great buys. The Resale Shops next Monthly Mega Sale will be Saturday, Sept. 8. Special sale hours from 9:30 a.m. to 4 p.m. St. Vincent de Pauls Resale Shop / St. Max is located at 17753 Toledo Blade Blvd. and State Road 776, across from Racetrack gas station in Port Charlotte. Summer hours are Tuesday to Saturday 11 a.m. to 4 p.m. All prots go to buy food for the St. Vincent de Paul Food Pantry.GriefShareGrieving the loss of someone close to you? Find comfort and support at GriefShare being held from 10 a.m. to noon and 6:30 p.m. to 8:30 p.m. on Tuesdays, through Nov. 13 at Edgewater United Methodist Church, 19190 Cochran Blvd., Port Charlotte. This 13-week seminar/support group can be joined at any time. For more information, call 941-625-8660 or visit www. griefshare.org.BreakfastSt. Charles Knights of Columbus Council 5399 will hold a breakfast from 7:45 a.m. until 10:30 a.m. on Sept. 9, at St. Charles Borromeo Catholic Church Parish Center, 21505 Augusta Ave, Port Charlotte. Breakfast will include: Plain, chocolate chip, or blueberry pancakes, scrambled eggs, sausage or ham, biscuits and gravy, tater tots, juice and coffee. (You may substitute fruit cocktail or peaches for one entre.) Cost is $6 for adults, and kids under 9 years old eat for free. Public is invited. All monies collected help the needy adults and youth of Charlotte County.Sock it to ...Faith Lutheran Church, 551 Rotonda Blvd., Rotonda West, once again will be participating in the ELCAs annual Gods Work Our Hands Sunday being held Sept. 9. The church is collecting new athletic shoes and socks, low cut and ankle, which will be blessed and then presented to Kids Needs of Greater Englewood. Elementary boys and girls sizes and men and women sizes are needed. Checks made out to Kids Needs may also be presented. So join us on Sept. 9 for worship. All are welcome. For more information, call the church at 941-697-3313.Revival plannedThe Salvation Army will present a three-day revival event at 6 p.m. nightly on Sept. 10-12 at 2120 Loveland Blvd., Port Charlotte. The revival will be hosted by Major Ed Binnix and feature Damien Horne. For more information, call 941-629-3170.Episcopal scheduleThrough Labor Day, Sept. 2, St. Davids Episcopal Church, 401 S. Broadway, Englewood, will have one church service at 9 a.m. For more information, call 941-4743140. Beginning Sept. 9, St. Davids will return to its regular schedule of two Sunday morning services at 8 a.m. and 10 a.m. All are welcome.Blue SundaySonrise Baptist Church, 11050 Willmington Blvd., Englewood, and Pastor Clif Burritt, will host a Blue Sunday at its 10:15 a.m. service Sunday, Sept. 9. This emphasis is to honor our rst responders, both retired and active. The event is open to the public and all are welcome to participate. Following the service there will be lunch provided by the church family. For more information, call the church ofce 941-475-5363.True WomanExperience Gods truth through short, topical teaching segments and engaging, powerful dramas based on the best-selling book Lies Women Believe: and the Truth that Sets them Free. This free, streaming simulcast, will be held on Sept. 27-29 at First Baptist Church, 18375 Cochran Blvd., Port Charlotte, and is open to all women in the community. For more information, call 941-286-3541 or visit www. truewoman.com.Craft saleThis years Craft & Tailgate sale will be held from 8:30 a.m. to 2 p.m. Saturday, Oct. 20, from 8:30 a.m. to 2 p.m. Indoor craft tables are $25 and outdoor tailgate spaces are a $15 donation. The church is located at 501 Rotonda Blvd. W., Rotonda. For more information, contact Mary at 813-312-3071 or leave a message on the church phone at 941-697-2100.Presbyterian scheduleBurnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda, will extend its summer schedule through Oct. 21 with two services, traditional service at 9 a.m. and contemporary service (come as you are) at 10:30 a.m. Coffee and pastries will be available between services. Nursery will be available for each service. For more information contact the church ofce at 941639-0001 during normal business hours, 9 a.m. to 3 p.m., Monday through Thursday and 9 a.m. to noon, on Friday or by email to ofce@bspconline.org.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 nonprot organizations. All money raised stays in Port Charlotte and North Port.At Ease, VeteransDuring World War II, and the wars in Korea, Vietnam, Afghanistan and Iraq, the percentage of American soldiers who shot their weapons with the intent to kill steadily rose from just 15 percent to almost 100 percent. The Department of Housing & Urban Development estimates that in January 2017, over 40,000 veterans are more likely to be homeless each night. These brave men and women need a listening ear, and they need to know that Gods grace is still with them. Combat veterans from Gulf Cove United Methodist Church are providing some of the support and discussion that our veterans deserve. On the rst Tuesday of each month at 6 p.m., they will be at the American Legion Post 113, at 3436 Indiana Road, Rotonda West. Veterans are invited and encouraged to meet with them there. For more information, call 941-697-1747 or email GulfCoveUMC@gmail.com and GulfCoveChurch.com.Single parentsOffering a safe environment for both single moms and dads, the Single Parent Small Group meets at 5 p.m. on Sundays in the Life Center, room 5 of First United Methodist Church, 507 W. Marion Ave., Punta Gorda. This group is open to anyone in the area. For your convenience, Connect Kids and United 4 Him Youth Group is available for all children in pre-kindergarten to 12th grade. Over the next few weeks, the group will focus on the challenges facing todays single parents, providing support, friendship and fellowship. If you know someone who is a single parent or know someone who would be interested in joining this valuable ministry, contact Janet Minerich, singleparentministry@ whatis1st.com. MORE INFORMATIONHigh Holidays with Chabad of Charlotte County High Holidays with Chabad is an experience you dont want to miss. All are welcome. Whether your background in Jewish prayer and practice is extensive or limited, the services will leave you feeling enriched, connected, uplifted and energized to start your New Year in a most meaningful way. There is no seat charge, donations are greatly appreciated. Warm, friendly environment, Hebrew/English prayer books will be provided. For more information, call 941833 -3381 or email info@ chabadofcharlottecounty.com. All Holiday Services will be help at The Chabad Center 204 E Mckenzie St., Unit B, Punta Gorda. Rosh Hashana Eve: 7:15 p.m. on Sunday, Sept. 9 Rosh Hashana Community Dinner: 8:15 p.m. on Sunday, Sept. 9 following services. Please RSVP by Sept. 5. to 941-833-3381. Rosh Hashana Day One: Monday, Sept. 10, Morning Service at 10 a.m.; Blowing of the Shofar at 12:15 p.m. Services followed by Kiddush and Tashlich Rosh Hashana Day Two: Tuesday, Sept. 11, Morning Service at 10 a.m.; Blowing of the Shofar at 12:15 p.m. Yom Kippur Evening Kol Nidrei: Tuesday, Sept. 18, at 7:15 p.m. Yom Kippur Day: Wednesday, Sept. 19: Shacharit (morning service) 10 a.m.; Yizkor (memorial service) 12:30 p.m.; Mincha and Neilah (closing service) 5:45 p.m.; Shofar and Break the Fast 8:02 p.m. Sukkot! The Holiday of Joy: Sukkot:festival of seven days beginning on 15 Tishrei, (Sept. 23) taking its name from the temporary dwelling (sukkah) in which one lives during this period; this festival is marked for its special joy (zeman simchateinutime of our rejoicing) and by the mitzvah of the four species If you would like to join us in the Sukka and /or buy your own set of Lulav and Esrog call Chabad at 941-833-3381. RELIGION BRIEFS To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 ASSEMBLIES OF GOD COMMUNITY LIFEtogether we can make a di erence Community Life Center Church is a group of people in Port Charlotte passionate about our journey in God.JOIN US! 19048 Edgewater Drive Port Charlotte, FL 33948Questions? (941) 629-0999Find us on Facebook, Instagram, or www.clclive.orgSundays at 10:45 a.m. Wednesdays at 7 p.m.**Children and Youth Services Available (Theres something for everyone!) ANGLICAN CATHOLICTrinity Anglican Church1928 Book of Common PrayerWorshiping at MacDonald HallSunday, 10am2230 Hariet St., Port CharlotteFor Info Contact Don Kieffer941-235-8052 www.TrinityACC.org BAPTISTEastside Baptist ChurchPastor Mike Mowry6220 Golf Course Blvd., Punta Gorda639-1648Sunday Worship 11am & 6pm Sunday School 9:45am AWANA Wednesday 6:00-7:45pmWed. Discipleship & Prayer Service 6:45 pmNursery & Childrens program providedeastsidebaptist.com BAPTISTFirst Baptist Church Port Charlotte20035 Quesada Ave. Jim McCarty, PastorSUNDAY SCHOOL 9:30 AM & 11:00 AM WORSHIP 8:00 AM, 9:30 AM, 11:00 AM 12:30 Hispanic ServiceCall for information on weekly activities and special events.24-HOUR INFO LINE 629-0444 BAPTIST INDEPENDENT You are Invited to Berean Baptist Churchwww.BereanBaptistPortCharlotte.org17377 Godwin Avenue(Located off Collingswood Blvd)Port Charlotte 941-629-7053Bible Study 9:30 amSun. Worship Service 10:30am & 6:00 pm Sunday School 9:30 amWed. Evening Service 6:30 pm BAPTIST BIBLE VICTORY BAPTIST CHURCH1538 Nash Terrace Pt. Charlotte, FL 33953 (Located off Biscayne Dr.)(941) 220-8317 SalvationVictory.comSunday 10am Wednesday 7pmExpository Bible Preaching & Teaching BAPTIST Peace River Baptist Church478 Berry Street, Punta Gorda www.peaceriverbaptist .org Jim Stultz, Pastor 637-6768Sunday School 9:45am Sunday Worship 11:00am, 6:00pmTuesday Youth Group 6:00pm 8:00pmWednesday Prayer, Bible Study 6:30pm BAPTISTFIRST BAPTIST CHURCH OF PUNTA GORDA459 Gill St., Punta Gorda639-3857www.fbcpuntagorda.orgRev. Bill Frank, Pastor Sunday School 9:30 a.m. Worship Services 11:00 a.m. Team Kid Wednesday6:00 p.m. Prayer/Bible Study 6:15 p.m. Nursery Provided CATHOLICSAN ANTONIO CATHOLIC CHURCH24445 Rampart Blvd. Port Charlotte, FL 33980 (941) 624-3799sanantoniorcc.orgWeekdays 8AM Saturdays 8:30AM Saturday 9AM-10AM Confessions Saturday Vigil 3:30 Civil Holiday 9AM Sunday 7AM, 9AM & 11AM Holy Days 6:30PM CHRISTIANMURDOCK CHRISTIAN CHURCH 17500 Elmwood Ave., Murdock255-1858Minister Mark Tyree Sunday Worship 10:30am Sunday School 9:30amEmail: info@murdockcc.comWebsite: www.murdockcc.com EPISCOPALSt. James Episcopal Church1365 Viscaya Dr., Port Charlotte627-4000The Rev. Cesar OliveroSunday Worship 9:30 amHoly EucharistPraise and Worship/Adult Bible Studywww.stjamespcfl.org EPISCOPALTHE CHURCH OF THE GOOD SHEPHERD401 W. Henry St., Punta Gorda639-2757The Rev. Roy W. Tuff, Pastor "All Are Welcome"Sundays 8 & 10 am Holy Eucharist Nursery Available at 10am Svc. Email: church@goodshepherdpg.comwww.goodshepherdpg.com CHURCH OF CHRIST ENGLEWOOD EAST CHURCH OF CHRIST9600 Gulfstream Blvd Englewood, FL 34224-9256(941) 475-4973Adult Sunday School 10:00 am Worship Service 11:00 am Junior Church all ages 11 am Wednesday Bible Study 6:00 pm Jim Chandler, Pastor www.engchurch.org EPISCOPAL ST. NATHANIELSEPISCOPAL CHURCH4200 Biscayne Dr, North Port426-2520Priest-In-Charge Rev. Andrea R. Hayden Sundays Holy Eucharist 8:00 am Rite I 10:00 am Rite II ALL ARE WELCOME www.stnathaniel.org INTER DENOMINATION DEEP CREEK COMMUNITY CHURCH1500 Cooper St., Punta Gorda 941-235-REALSaturday Night 5:00 Sunday Services 9:00am & 10:45amwww.dc3.TVReal Love, Real People LUTHERAN CHRIST THE KING LUTHERAN CHURCH WELS 941-766-935723456 Olean Blvd., Port Charlotte, FL 33980Corner of Kings Hwy. & OleanBible Discovery Hour 9:30am Sunday Worship 10:30am Alan Gumm, Pastor Website: myctk.com LUTHERANLIVING WATERS LUTHERAN CHURCH & PRESCHOOL, ELCA12475 Chancellor Blvd.(North Port Blvd. & Chancellor)North Port 941-625-8090Sunday Worship 10amwww.LivingWatersLutheran.com LUTHERAN HOLY TRINITY LUTHERAN, ELCA2565 Tamiami Trail, Pt. Charlotte625-5262Traditional Service 7:45, 10:30 AM Celebration Service 9:00 AMRev. Ken & Andrea Barrios Co-PastorsFood Pantry Open Mon. & Wed. 9am-12pmEmail: of ce@htlchurch.org www.htlchurch.org LUTHERANFAITH LCMSPunta Gorda"Welcome Home!" Contemporary Sat. 5:00Traditional Sun. 9:30 Bible Study 9:10941-639-63094005 Palm Drive1/4 mile west of US41 on Rio Villa a dno=50540411

PAGE 18

The Sun | Friday, August 31, 2018 www.yoursun.com E/N/C Page 5OUR TOWN „ FAITH & FAMILY Englewood Moose donates to St. Davids Jubilee CenterPHOTO PROVIDED The Englewood Moose Lodge 1933 members Troy Skaggs, Trustee, and Gerry Grei, Heart of the Community Chairman, presented Pat Knox of St. Davids Jubilee Center, a check for $1,000 recently. Englewood Moose Lodge 1933 has donated more than $10,000 to the Jubilee Center in the last few years. The Moose Fraternal Organizations main purpose is supporting our children at Mooseheart, our elderly at Moosehaven, and the local community. TODAYTable Tennis, Englewood Sports Complex, 9:30-12:30p, 941-861-1980. $2 to play! All levels welcome. AMVETS 777, Philly Cheesesteak Special 11-1. Canteen open 11-9 p.m..Tickets on sale for next Thurs. chicken dinner. Looking for vets Dessert Card Party, Call for a table of 4 or to sub. Have fun at Lemon Bay Womans Club. 51 N. Maple St. 11:30 „ 3. $5.00 941-475-4829. Open Play Pickleball, Englewood Sports Complex, 1-4p, 941-861-1980. $2 to play! All levels welcome. Dinner & Jay Smith, Prime Rib Special and reg menu 5-7:30 p.m.. Music: Jay Smith 7-10 p.m.. Members & guests Rotonda Elks Game Night, Game Night 6-9 p.m.. Fun! Friendship. Canteen open 11 am9 pm.@3386 N Access Road. New members welcome Dinner/Gospel Sing, 6:30 pm New Hope Baptist Church 2100 Englewood Road 941-4747647 Bring a dish to share. Public welcome! SATURDAYFC Mens Breakfast, FC Mens Prayer Brkfst @ 8:00 a.m. @ Church campus-140 Rot. Blvd.W. Free & all men are invited. 475-7447 Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 AMVETS 777, Amvets777 Canteen open 11 am „ 9 pm. New members welcome. Tickets on sale for Chicken Dinner@ 3386 N Acc ess Road CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS TODAYEagles, Eagles 23111 Harborview Road PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Verceal Bingo, Cultural Center 2280 Aaron St. 10:45 a.m.-3:30 p.m.. Game packs start at $13. Over 25 games w/ payouts up to $250. 625-4175. Punta Gorda Elks, 11-2 Lunch, 3 p.m. Tiki open, 5-8 Dinner, 6:30-9:30 Music by Escape @ 25538 Shore,PG,637-2606, members & guests Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30 a.m. to 2:30 p.m. @ 25538 Shore,PG,637-2606, ext. 451 Mahjong, Cultural Center 2280 Aaron St. 12:30 p.m.-3:30 p.m., Only .50 cents an hour, Cultural Center MembersPLUS free. 941-625-4175. Deep Creek Elks, Deep Creek Elks 4-9:30 p.m. Prime Rib, Fish & more 58 p.m. Tim & Roseanne 6:30 „ 9:30 p.m. Reservations: 941-249-8067 AL103 Riders Dinner, 5:30-7 p.m. Riders PRIME RIB, Fish & Shrimp Dinners. Music by VAN. Open to Public 2101 Taylor PG 639-6337 Pasta And Karaoke, pasta meatballs sld,des,bev,byob $8 6-9 p.m. 118 sullivan st.pg. rsvp 941-235-3303 karaoke don&jo TODAYBasic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good work out & feel better. North Port Moose, Friday night Fun with Karaoke from Gil and Rhonda! Prime rib dinner special, salmon, or Frog Legs.! Fun starts at 5 North Port VFW, Members & Guests, Fish Fry/Rib Dinner 5-7, Music by DJ Scotty 6-10, 4860 Trott Cir, NP 426-6865 Blood drive at bank, Big Red Bus, noon-5, Charlotte State Bank & Trust North Port office, 4300 Aidan Lane. Free movie voucher. 777-6100. Pinochle, $2/person 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Join Chris & others for afternoon fun AMVETS 2000 LAUX, LAUX Executive Board of Officers Meeting @ 2:30 p.m. Officers be in attendance 401 Ortiz Blvd NP 941-429-1999 AMVETS 2000 Dinner, Pork Tenderloin & roasted Pot. 4-7 p.m. Karaoke by Irish @ 7 p.m. 401 Ortiz Blvd NP 941-429-1999 Deep Creek Elks, Deep Creek Elks 4-9:30 p.m. Prime Rib, Fish & more 58 p.m. Tim & Roseanne 6:30 „ 9:30 p.m. Reservations: 941-249-8067 Fundraiser, American Legion 254,members & guests,fundraiser dinner for honor guard uniforms,lasagna $7,demonstration to follow Pinochle, $2/person 6-9 pm NP Senior Center 4940 Pan American Blvd Rochelle 429-1887 Friday night fun come join in SATURDAYCloset of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Canteen bingo, Amercian Legion 254, members & Guests $2 hand canteen Bingo, food available Come have fun Np estates Deep Creek Elks, Deep Creek Elks 4-9:30 p.m. Prime Rib, Fish & more 58 p.m. Twice As Nice 6:30 „ 9:30 p.m. Reservations: 941-249-8067 Labor Day Picnic „ CCDem Club „ Sept 3, Welcome Dems and friends to a picnic celebrating American workers. Noon to 3 p.m., Labor Day, Monday, Sept 3. 3596 Tamiami Tr, Sunnydell Plaza #102, Port Charlotte. Food, fun, celebration, and conversation along with live music and voter registration. $15 ($10 under 18). 941-258-3542 Featured EventPAID ADVERTISEMENT 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. SP17507FEELING THE PINCH?Withgas so expensive, itstime togive yourselfa break Savegas andSHOP LOCALLY! To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 METHODISTCHRIST COMMUNITY UNITED METHODIST CHURCH IN HARBOUR HEIGHTS27000 Sunnybrook Road941-629-1593Pastor Josh Landen Sunday Worship at 10 am Communion & Covered Dish Dinner First Sunday of the Month Hall available for Rent www.myccumc.org METHODIST EDGEWATER UNITED METHODIST CHURCH19190 Cochran Blvd.(At the corner of US 41 & Cochran Blvd.)www.edgewaterchurch.com625-3039Pastor Dan Prine Services:Saturday Night Contemporary Worship Service 6:00pm8:00am Traditional 9:30 & 11:00am Contemporary11:00am Sunday Bible Study Class Sunday School: 9:30 € Nursery Provided PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PORT CHARLOTTESUNDAY HOURS 10:00am Worship Coffee Fellowship 9:00am 9:00am Sunday School Pastor Terri Jo Crego2230 Hariet St.-Between Midway & Gibralter625-5045www.fpcpc.com PRESBYTERIANFIRST PRESBYTERIAN CHURCH OF NORTH PORTLearning to Live from Gods WordSunday 11:15am & 5:00pm Traditional Worship ServiceRev. Arnold Brevick, Pastor(941) 421-8163 5600 S. Biscayne Drive www.fpcnorthport” .net Presbyterian Church In America PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PUNTA GORDA25250 Airport Rd., Punta Gorda639-1959Rev. Stephen MockSunday WorshipBlended Summer Service May 20th Oct 14th at 10:00A.M.Watch Services Live via Website ECO A Covenant Order Of Evangelical Presbyterians www.fpcpunta.org UNITED CHURCH OF CHRIST PILGRIM UNITED CHURCH OF CHRIST24515 Rampart Blvd. Pt. Charlotte629-2633Rev. Matthew L. Neumann, Sr. PastorSunday Traditional Service 8:00am Contemporary Service 10:00am Nursery & Childrens Church Provided during all services. THE SALVATION ARMY CHRISTIAN CHURCH AND CHARITY 2120 Loveland Blvd.Port Charlotte, Florida 33980941-629-3170Pastor: Major Ed & Major Carla Binnix9:45am Sunday School/all ages 10:50am Sunday Worship5:30pm TuesdaysYouth Ministries6:00pm WednesdaysBible Studywww.salvationarmyportcharlotte.org LUTHERANLUTHERAN CHURCH OF THE CROSS LCMS2300 Luther Road, Port Charlotte627-6060Sunday Worship 10:15amChristian Education Hour Sunday 9:00 a.m.Rev. R. Brian Stolarczyk, Pastor Nursery ProvidedEmail: Secretary@lccross.org www.lccross.orgLCMS METHODISTPORT CHARLOTTE UNITED METHODIST21075 Quesada Ave.941-625-4356Pastor Harold LewisWorship Services8:00 a.m. Traditional Service 8:00 a.m. Radio Broadcast on WVIJ FM91.7 9:30 a.m. Contemporary Service 11:00 a.m. Traditional Service Sunday School 9:30 and 11:00 a.m. www.pcumc.info METHODISTTRINITY UNITED METHODIST CHURCH4285 Wesley Lane North PortDirections: www. trinityumcnorthport.org941-426-1734 Pastor Danny ChronisterAdult & Childrens Worship 9:00AM Adult Sunday School 10:30 AMThe Spirit is Alive At Trinity!Ž NONDENOMINATIONNew HopeChristian FellowshipAt Liberty Elementary370 Atwater StreetCoffee 9:00 € Worship 9:30Dr. David Bloodwww.onlinenewhope.com866-717-3946 NONDENOMINATION Blessed Assurance Bible ChapelWorship Service with Meaningful Bible MessageSunday Mornings 10:00amA different speaker each week. 866 Tamiami Trail Port Charlotte, FL 33953 www.swfbi.org 941-249-9662A ministry of the SouthWest Florida Bible Institute, Inc.Refreshments after every service PRESBYTERIAN BURNT STORE PRESBYTERIAN CHURCH11330 Burnt Store Rd., Punta Gorda (2 miles south of US 41)941.639.0001 www.bspconline.orgTraditional Service 9:00 am Contemporary Service 10:30 amNursery available at all services. UNITED CHURCH OF CHRIST CONGREGATIONAL UNITED CHURCH OF CHRISTOpen and Af“ rming Rev. Michael Ford 1201 Aqui Esta Drive, Punta Gordawww.puntagorda-ucc.com637-8443Worship at 10:00am LUTHERAN1379 McCall Rd. (Gulf Cove) Port Charlotte, FL 33981 941-828-1910Rev. Earl Schmidt10 AM Service and Sunday School Fellowship 9-10 am Trinity Lutheran Church SWFL (LCMS) METHODIST507 W. Marion Ave. Punta Gorda, FL 33950 639-3842Rev. Michael LoomisSunday Worship 8:00 & 11:00 a.m. Contemporary Service 9:15 a.m. Adult, Teen & Childrens Sunday SchoolNursery Provided www.whatis1st.com PRESBYTERIAN Living & Learning Gods WordSun. Traditional Uplifting Worship 10:30 a.m.10548 Kings Hwy., 4 mi. N.E. of 1-75941-743-7971gracelakesuzy.orgPresbyterian Church in America UNITARIAN UNIVERSALISTA SPIRITUAL HOME WHERE RELIGION AND REASON MEETUNITARIAN UNIVERSALIST FELLOWSHIPOF CHARLOTTE COUNTY Rev. Amy KindredRegular Sunday Worship 10:30 AMwww.uufcc.org www.facebook.com/uufcc1532 FORREST NELSON BOULEVARD PORT CHARLOTTE 941.627.4303 UNITY UNITY CHURCH OF PEACEUnity Leaves No One OutRev. Donna Lo” in1250 Rutledge St.Corner of Veterans & Torrington941-423-8171 Unitychurchofpeace.comSunday Service 9AM & 11AM a dno=50540409

PAGE 19

The Sun | Friday, August 31, 2018 www.yoursun.com E/N/C Page 7 Page 6 E/N/C www.yoursun.com The Sun | Friday, August 31, 2018OUR TOWN „ FAITH & FAMILY OUR TOWN „ FAITH & FAMILY adno=54539212

PAGE 20

Page 8 E/N/C www.yoursun.com The Sun | Friday, August 31, 2018CLASSIFIEDS 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 08/31/18 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 OPEN SUN. NOON 3PM1986 BUILTROTONDAPOOL HOMEONQUIETCUL-DESAC STREET. HOMEHASGREAT"BONES" INNEEDOFJUSTA WEEBITOFTLC. OFFERED@ $179,900 FLA GOLF PROPERTIES INC 941-698-4653 6126 Fredericton St. OPEN BY APPOINTMENT ENGLEWOOD Beautiful remodeled 3/2/2 New SS appls., Lg. corner lot, circular drive, Lg. Shed with Deck/ Gazebo. Quick occupancy $206,900 Call 941-993-5909 DEEP CREEKOPEN HOUSE SUNDAY 12-3PM 1493 Navigator Road Beautiful NEW Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 1010 OPEN HOUSE THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED LABOR DAY, MONDAY, SEPT. 3RD *We Will Re-Open at 8:00am, Tuesday, September 4th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY Aug. 28th at 4:00 for Thursday Aug. 30th & Friday Aug. 31st publication. WEDNESDAY Aug. 29th at 4:00 for Saturday Sept. 1st & Sunday Sept. 2nd publication. FRIDAY Aug. 31st at 12:00 for Wednesday Sept. 5th publication. We Wish Everyone a Safe and Happy Labor Day!! OPEN SAT SUN M on 12 3 p $349K 293 BRASILIA ST. DEEPCREEK4/3/2 GORGEOUSREMODELED2600+ SQ.FT. POOL HOMEMary A Morehouse KW Sales Assoc. 941-276-2375 OPEN SAT. & SUN. 1pm-4pm 208 CARRAIGE HOUSE LANE. NOKOMIS THE INLETS PRIZEFORREMODELING. $68,000. WORTHOFITIN1 1/2 YEARS. COMESEETHERESULTS. 2001 SF, 3/2/2 HOMEHASBEENMADEFORENTERTAININGORENJOYINGYOURSELF. $335,000. CALLFORPERSONALSHOWING. 941-412-3356 OPEN SAT.-SUN. 12PM-4PM 342 MONACODR. P.G.I. 3/2.5/2, 3,300 SFWATERFRONTHOME. CUSTOMINFINITYPOOLW/ WATERFALL& CUSTOMINFINITYSTONESPA. LP GASTHROUGHOUT. $725,000. (518)-810-5070OR(863)-529-3736 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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! DEEP CREEK NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 DEEP CREEKGorgeousWELLMAINTAINEDCUSTOMHOMEW/ JACUUZI, SUMMERKITCHEN, HUGE LANAI, LAKEVIEW, ALLON2 LOTS. 4BR/3BA/4CG 3076SF/ AC, 4772SFTOTAL. $369,900. By Owner 941-456-6500 1020 HOUSES FOR SALE NORTH PORT 5156 Sago Palm, Rd., RARELY AVAILABLE 3 CAR GARAGE! Gorgeous, move-in-ready 2400 SF 4-bedroom, 3-bath, with 11x14' screened/tiled lanai + 12x14' open patio and 10x12' utility shed on lushly landscaped oversized corner lot for just $275,000! Gleaming tile & laminate throughout (no carpet)! NO DEED RESTRICTIONS! NOT IN FLOOD ZONE! Available immediately! Patty Gillespie, Remax Anchor 941-875-275 5 T urnyou r trashinto cash! Advertise youryard sa l e! ABSOLUTE BEST LOCATION PORT CHARLOTTE 15349 Mille Fiore Blvd., SPECTACULAR CUSTOM 1-OWNER Mediterranean design 2200 SF Light, Bright, Open Great Room Concept with Formal Dining Room, 3-Bedrooms + DEN/OFFICE, Brick paver Lanai with enchanting Koi Pond with Waterfall and Hot Tub. Tranquil Lake view in rear and Preserve on side for the ULTIMATE IN PRIVACY. Low HOA ($98/MO) $325,000 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE 2683 SUNCOAST LAKES BLVD Four bdrm, lake front, pool home, 1874 sq ft!! What more could you want! Beautifully maintained! Tile floors in all main areas, granite counters 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 PORT CHARLOTTE 3/2 home in a beautiful residental area near shopping and schools. New Roof and Just Painted. Open Floor Plan, READY to move-in. $176,000 Bob Adamo Adamar Realty 941-628-5765 PORT CHARLOTTE WHYBUILD? THIS2295 SQ.FT. 3/2/2 W/ OFFICE, GOURMETKITCHEN& HEATEDPOOLISUPDATEDANDREADY FORANEWFAMILY. WATER, SEWER, SPLITPLAN, TILE, FENCEDBACKYARD. NO FLOODZONE! $349,900. MLS#C7402794 DEBRASAUNDERS, ALLISONJAMESREALESTATE941-380-1961 PUNTA GORDA3/2/3/Pool Brand New Custom Built Home Located In Popular Burnt Store Meadows. Great Floorplan W/Top of The Line Features. Must See To Appreciate!-$375,000 BARBMCHENRY941-833-1667 COLDWELLBANKERSUNSTARREALTY Seizethesales withClassified! 1020 HOUSES FOR SALE 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 LAKE SUZY Magnificent 3/2/2 Pond/Lake Location Home! BRAND NEW A/C SYSTEM Dining Room, Newly Installed Granite Counter Kitchen, Sizable Dinette, Area Opens to That 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 Golfing? Check Out Kingsway Golf & Country Club in the Neighborhood! $289,000. Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty PORT CHARLOTTE 3/2/2 SAILBOATWATERFRONTPOOLHOME! ONLYMINUTESTOCHARLOTTEHARBOR, FANTASTICWATERVIEWOFLAKE, WELLMAINTAINED! $375,000 BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY 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 PORT CHARLOTTE 41 Robina Street Stunning 4/3/2 Waterfront SALTWATER POOL & SPA Home w/ Great Room, Split Bedroom Floor Plan, Gourmet Kitchen w/ Aquarium Window Breakfast Nook. Fabulous Master Bedroom w/ Separate Shower, Dual Sinks and Garden Tub! Upgrades Galore! Situated on a Dead End Street, this Location 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 Realty GETRESULTS USECLASSIFIED! PUNTA GORDA-SAYWOWTOTHIS2 STORY4/5.5/2 ESTATEON30 ACRESINCLUDESFREESTANDING2 STORYGARAGE WITH2 IN-LAWAPTS. & DETACHED1 STORYHOME. PRIVATEBOATRAMP, NATURALSPRING, SECURITYCAMERAS, GATED, GRANITE, 10-20 CEILINGS, TRAVERTINE, MARBLE, ONYX, & SO MUCH MORE!! COMEANDSEETHEPINNACLE OFLUXURYINPARADISE! $4,500,000. STEFANIEPISH, 941-7161334 COLDWELLBANKERSUNSTAR 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/PRIVATEGARAGE. TOTALLY REFURBISHED! NEWAPPLIANCES,ALLNEWTROPICAL FURNITURE& ACCESSORIES. TURN-KEYREADY. PRISTINE GATEDRESORT, POOL, SPA,CLUBHOUSE& LOTSMORE. MINUTESTOBEACH& BAY, $174,900. 941-769-0200 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net VENETIAN FALLS VILLA VENICE 2br/2ba + Den, 2 Car Garage, End Unit, 55+. Has it All, Clubhouse w/Pool, Fitness Center, Multiple Activities. No Agents Please. $285,000 941-493-3331 CLASSIFIED ADSSELL 1090 MOBILE HOMES FOR SALE ENGLEWOOD 2BR/1BA 14x52 55+ Park, No Dogs Allowed. $13,500. 941-474-1353 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 PORT CHARLOTTE 743 Nipigon Trail, Resident owned, Gated, Golfing 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 JamesHomes SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1210 HOMES FOR RENT ENGLEWOOD Brand Ne w Home! 3/2/2, Granite, Stain less, 1612sf., Annual. $1600. mo. 1st, Last, Sec. 9395 Brewton Ave. 941-214-0766 ENGLEWOOD 2/1 Duplex lawn service incl ........................................$775 2/2/cp Condo, Pool, Club house All Utilities Incl Small pet ok..........$1,350/moWEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT PORT CHARLOTTE 265 Saylers St. 4BR/2BA $1500/mo 1st + 2 mth sec dep. Mary 941-626-0125 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. Income Verification, Credit. No Animals or Smoking. Annual. $1,250. 508-974-5084 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 T urnyou r trashinto cash! Advertise youryard sa l e! 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficien cies w cable & internet, Sunny brookMotel 941-625-6400 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

PAGE 21

The Sun | Friday, August 31, 2018 www.yoursun.com E/N/C Page 9CLASSIFIEDS 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! 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 1620 COMMERCIAL/ INDUSTRIAL PROPERTY PORT CHARLOTTEApprox. 4000+sf Warehouse/Building with Yard. Great Location! $1600/mo 941-628-2883 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2010 PROFESSIONAL THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED LABOR DAY, MONDAY, SEPT. 3RD *We Will Re-Open at 8:00am, Tuesday, September 4th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY Aug. 28th at 4:00 for Thursday Aug. 30th & Friday Aug. 31st publication. WEDNESDAY Aug. 29th at 4:00 for Saturday Sept. 1st & Sunday Sept. 2nd publication. FRIDAY Aug. 31st at 12:00 for Wednesday Sept. 5th publication. We Wish Everyone a Safe and Happy Labor Day!! REQUEST FOR PROPOSALS 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-profi t co-op and a for profit 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. 2020 CLERICAL/OFFICE FTHYGIENE ASSISTANT FAMILYDENTALPRACTICELOOK-INGFORADENTALHYGIENEASSISTANT. RESPONSIBILITIES INCLUDESUPPORTINGMULTIPLEHYGIENISTSINTASKSSUCHAS STERILIZATION, EXPOSINGRADI-OGRAPHS, PATIENTCAREAND MAINTAININGAFULLHYGIENE SCHEDULE. THISPOSITION REQUIRESADMINISTRATIVEDUTIES SUCHASANSWERINGPHONESAND INSURANCEVERIFICATION. CDAREQUIRED. DENTRIXPREFERRED. PLEASEFAXRESUMETO941-627-2629 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now HiringCNAs: Full Time Apply: solarishealthcare.vikus.net MURDOCK SURGERY CENTER Were looking for a few good people to join our Growing Team! Pre Op/PACU RN : Looking to hire an experienced Full time RN and additional POOL positions in the PreOp and PACU areas. Minimum of Two (2) years experience required. Endo/GI Tech: Experienced Full time Endo/GI Tech. A minimum of Two (2) years GI experience required. The ability to work independently in a fast paced environme nt is necessary. SP Tech: Now hiring an experienced Full time Sterile Processing Tech. Multi-specialty experience required. All positions offer a competitive wage, benefit and bonus package. Qualified individuals should forward resumes and apply online: Murdock Ambulatory Surgery Center 1400 Education Way Port Charlotte, Florida 33948 (941) 625-3492 FAX Apply on line at : USPI.com/careers Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 2040 RESTAURANT/ HOTEL WANTEDEXPD, TEAM MEMBERSSERVERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES AUTO/MARINE DETAILER needed. F/T, or P/T. Will Train! $15.00 per hour starting pay. 941-875-8157 ELE C TRI C IAN JOURNEYMEN & HELPER RESIDENTIALEXPERIENCEAMUST. CLEANFL DRIVERSLICENSE. CALL941-627-6887 EXPERIENCED TRACK HOE OPERATOR/LABORER Joshua Water Control District (JWCD) is seeking a full time (47.5 hours), experienced, track hoe operator who is dedicated, hardworking and willing to perform other tasks. Regular attendance is required. Benefits include: Dental, health and life insurances for employee only, 401 A retirement plan, paid holidays and vacations. JWCD is a EOE/Drug Free Workplace. Please s ubmit resume and references for consideration to mwatson@jwcd.org or mail to 12008 NE Highway 70, Arcadia, FL 34266 INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice MANAGER for Busy Tire Store to $70K per Year. Call 941-639-5681 TIRE CHANGER $500-$800 PER WEEK w/DL. Call 941-639-5681 2060 MANAGEMENT Competitive Pay for:PIZZA COOK Experienced preferred. Will train right person CALL 941-883-4790 2070 SALES ADAMS PUBLISHING GROUP 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-h erald.com 2100 GENERAL The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED C LEANIN G PER SO N in private home on Pine Island. P/T, Seniors Welcome. 239-283-8920 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 LANDSCAPE LABORERS & LANDSCAPE LABOR DRIVER NEEDED 941-456-1008 PER SO N to work in 6 acre Grove on Pine Island. Private home, P/T, Seniors Welcome. 239-283-8920 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! RETAIL SEAFOOD MARKET looking for highly motivated SALES PROFESSIONALS to work in one of our two Locations. Pay according to experience, competence, and your ability to engage our loyal customers. Must be able to lift 30-40 lb boxes. Weekdays and Weekends. http://rica.rocklinusd.org/ documents/GradPortfolioFiles/ Standard%20Application.pdf Please complete application within link and mail to: karlee@twinlobsters.com 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 3000 NOTICES 3010 ANNOUNCEMENTS Dear Venice and Suncoast Residents: It is with deep and heartfelt conviction that I seek your apology.  The Church has let you down. We have been going about our business without serious concern for the Red Tide that hovers over our area. The latest news stories have shown people crowing city council, gathering at beaches and demanding elected officials that something be done. To our embarrassment, you have heard nothing from us.We will be holding LT3"LordTurn the Tide"Prayer around our Flagpole this Sunday and Wednesday at 6:30pm. Then at Nokomis Beach on Sept. 2 at 6:30pm. We do not wish to remain silent in our request to God any longer. If you love and believe God, please join us. 2 Chronicles 7:13-15 Thank you K.C. McCay … Pastor Congregational Church 730 E. Laurel Rd. Nokomis Fl 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. GETRESULTS USECLASSIFIED! 3020 PERSONALS LADY 70`S Bl on d e Lik es to Meet Honest Gentleman for Enj oying Times Together & Maybe Possible Relationship. (941)764-1695 WELL MANNERED G roome d & clean. Trim & fit, easy to talk with Gentleman. Seeks SLENDER lady for quality live in relationship in my waterfront home off HWY 17 in Punta Gorda. FREE Call George: Home 941916-9106 or Cell 941-8758000 Hablo un poco de ~espanol. 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. CERTIFIED CHRISTIAN COUNSELING 941-876-4416Liberty Community Church North Port Charlotte 3065 BIBLE STUDY & CHURCHES 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 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 Dear Venice and Suncoast Residents: It is with deep and heartfelt conviction that I seek your apology.  The Church has let you down. We have been going about our business without serious concern for the Red Tide that hovers over our area. The latest news stories have shown people crowing city council, gathering at beaches and demanding elected officials that something be done. To our embarrassment, you have heard nothing from us.We will be holding LT3"LordTurn the Tide"Prayer around our Flagpole this Sunday and Wednesday at 6:30pm. Then at Nokomis Beach on Sept. 2 at 6:30pm. We do not wish to remain silent in our request to God any longer. If you love and believe God, please join us. 2 Chronicles 7:13-15 Thank you K.C. McCay … Pastor Congregational Church 730 E. Laurel Rd. Nokomis Fl FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! 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 CLASSIFIED WORKS! UNI Q UE & INF O RMATIVE 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 3096 RELIGION CLASSES 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 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. 5005 ALTERATIONS THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED LABOR DAY, MONDAY, SEPT. 3RD *We Will Re-Open at 8:00am, Tuesday, September 4th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY Aug. 28th at 4:00 for Thursday Aug. 30th & Friday Aug. 31st publication. WEDNESDAY Aug. 29th at 4:00 for Saturday Sept. 1st & Sunday Sept. 2nd publication. FRIDAY Aug. 31st at 12:00 for Wednesday Sept. 5th publication. We Wish Everyone a Safe and Happy Labor Day!! 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES SURFSIDE HOME IMPROVEMENTSLanais, Bathrooms, Kitchens, Windows, Storm Shutters, Screen Rooms and more! 30 Years Local Family Owned & Operated. 941-766-0331Lic#CBC1261010 5007 ANIMAL REMOVAL GOT RATS? OR OTHER CRITTERS? Call 941-777-3247 www.venicecritters.com 5020 APPLIANCE SERVICE/REPAIR GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 THE VENT DOCTOR You Won't Drink Dirty Water, Why Breathe Dirty Air? Schedule Your Air Duct Cleaning Now and SAVE 10% Off with this Ad! We also offer Dryer Vent Cleaning 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. GreatDealsin theClassifieds! 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 C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER.

PAGE 22

Page 10 E/N/C www.yoursun.com The Sun | Friday, August 31, 2018CLASSIFIEDS 5051 CHILD CARE 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 BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... ERYK`S REMODELING INC. Specializing in Home Remodeling & Repairs. 35 Years Experience. Lic# RR282811696/INS. (239)-682-2758 JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 5060 CLEANING SERVICES MRS CLEANING UP! 1st Class Cleaning Service! Specials Now! Now offering Home Watch Services! 941-204-8057 www.mrscleaningup.com Lic & Insured A&R PRO WINDOW CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 H.D Nandas Housecleaning ServiceSpecial Offers, Weekly Bi-Weekly Move ins & Move Outs Vacations, Office, New Construction. FREE Estimates. Lic/Insured 941-769-4455 HOUSE CLEANING Licensed, Insured & 20 yr exp Punctual & Trustworthy! References available 941-548-8804 SO FRESH AND SO CLEANBUSINESS& RESIDENTIAL BASICCLEANDEEPCLEAN MOVEIN`S& MOVEOUT`S NEWCONSTRUCTIONREMODELCLEAN-UP INDOOR& OUTDOOR WINDOWWASHINGKAYLAHILLIS(941)-786-2275 5065 DRYWALL CHARLOTTE COUNTY DRYWALL INC. SPECIALIZINGINHOMEREPAIRS. NOJOBTOOSMALL! 941-763-0606 LIC./INS. COMPLETE DRYWALL Hang, Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRM ELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-3646 5070 ELECTRICAL LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5080 EXCAVATING/ BUSH HOG BRYAN LAND SERVICES LLCLand Clearing Excavating Grading Underdrain Free Estimates (863)-263-8250 Lic./Ins. 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $3.29/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 MATTE O C APUT O FL OO RIN G Installation of Tile, Stone, Wood. Shower & Bath Remodels. FREE Estimates. Lic. & Ins. 941-681-1176 5089 HANDYMAN / GENERAL REPAIR A C ARPENTER AR O UND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 BOBCATProfessional HOME Services *Roof Cleaning/Repair, *Power Washing, *Seal Coating, *Landscaping, *Tree Removal. Serving Port Charlotte, Punta Gorda, Venice, Englewood, & North Port. 941-979-0315 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 PREFERRED HANDYMAN Over 30 Years Experience! For All Your Small Home Repairs Including Pressure Washing! NO JOB TOO SMALL! Call Steve 760-403-3709 5090 HEATING & AIR HI G HLAND Heating and Air Conditioning Sales & ServiceCall Tom 941-236-6359 FL#CAC1814414 KMF AIR CONDITIONING INC.Sales, Service and Installation FREEservice call with repairs Lic & insured CAC057537 Kevin M Ferero941-875-1956 S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT A & R Quality Homes Inc.Customer Satisfaction is our goal. Kitchen/bath remodels Pressure cleaning, Interior & exterior painting Concrete/driveways/ walkways/slabs Stucco/repairs/fascia/ soffit Pool deck resurfacing Doors/WindowsFully licensed and insured941-429-1285 941-626-0315 License # CRC1329404 ALUMASERV BEST PRICES IN TOWN GUARANTEED!!Screen Rooms, Carports, Sheds, Entryways, Pan Roofs, Complete Roofs, Vinyl Windows, Storm Panels, Awnings, Rescreens Repair & Service.941-627-9244Visit: alumaserv.net #SC131149736 5100 HOME & COMMERCIAL IMPROVEMENT Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIR S T C H O I C E C ABINET S Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GARAGE FLOORS DONE RIGHT! Epoxy Flakes, Quartz, Silica. In Charlotte County over 30 yrs! 941-628-0251 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 K&J PLASTERING & STUCCO, INCWe do NEW Construction & Remodeling. Call Kevin 941-286-9547 or Jalisa 239-826-0514 Lic & Ins. MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 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 A FF O RDABLE LAWN C ARE Flat Rates from Bradenton to Punta Gorda. FREE Estimates. 941-706-5569 Lic. & Ins. ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 5110 LAWN/GARDEN & TREE AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties CHRIS RABYS LANDSCAPE Hedges Trimmed (Up to 8) Small Trees Trimmed & Shaped Shrubs Trimmed Mulch Laid Serving Port Charlotte & North Port 941-623-3601 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. FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc 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 N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. PREMIER STUMP GRINDING,LLC Let me Help you have your stump removed today. No stump too small or big! Licensed & insured (941)-662-9779 RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 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 NEEDCASH? 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 WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR CAPTAIN RONS MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPE S O F C LEAN-UP S Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 5140 PAINTING/ WALLPAPERING STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSURED FORMERFIREFIGHTER Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC. Full Rescreen/Panel Repair. Power Washing Pool Cage Painting We have you covered! Call Today for your FREEEstimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Commercial and Residential Flat and Metal Roof Restoration Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured 5185 ROOFING LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com GETRESULTS USECLASSIFIED! S t o r m s a r e h e r e C a l l u s T o d a y T O M J O Y C E R O O F I N G f o r p r o m p t r o o f r e p l a c e m e n t a n d r e p a i r 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 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 6135Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade

PAGE 23

The Sun | Friday, August 31, 2018 www.yoursun.com E/N/C Page 11CLASSIFIEDS 6000 MERCHANDISE 6027 DOLLS 19Ž DANNY f ran kli n m i nt porcelain mint condion w / scooter $30, OBO 941-426-4151 6030 HOUSEHOLD GOODS AB BEER STEINS Old er AB steins,many years,20 and up, $20 941-624-0928 BREADMAKER A utomat i c CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED LABOR DAY, MONDAY, SEPT. 3RD *We Will Re-Open at 8:00am, Tuesday, September 4th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY Aug. 28th at 4:00 for Thursday Aug. 30th & Friday Aug. 31st publication. WEDNESDAY Aug. 29th at 4:00 for Saturday Sept. 1st & Sunday Sept. 2nd publication. FRIDAY Aug. 31st at 12:00 for Wednesday Sept. 5th publication. We Wish Everyone a Safe and Happy Labor Day!! DRUM F O R RAIN BARREL, Fiberglass(?). Just add a Faucet $20, OBO 941-697-0794 DYSON VACUM cor dl ess vac uum with attachments, good condition $250 941-380-2429 FIREPLACE SET 6 pcs, too l s + SCREEN, black wrought iron, A+, $150, OBO 941-743-2656 FOOD PROCESSOR 10 -cup, Hamilton Beach, brand new $25 920-629-5252 LUGGAGE 29Ž Bl ac k l uggage with pull handle & wheels $25 941-429-1573 MIRR O R 41X 26 ,BEVELED glass,new in pkg. $25 941235-2203 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 PALM tree,27x30,white frame,ex cond. $25 941-235-2203 TOWER FAN L as k o 42i n. w / remote. Runs great $25 941474-1759 v i tam i x bl en d er VITAMIN NEWi n box vitamix blender with recipe books $300 941-380-2429 WOO D & S TEEL PULLIN G C ART Play cart on 4 wheels w/handle GC $19, OBO 941-697-0794 6031 HOLIDAYITEMS CHRISTMAS TREE 4FT With lights & decorations $25, OBO 941-429-1573 6035 FURNITURE 2 FOLDING c h a i rs c l ot h Bl ue what a chairs w/cases never used $30 941-474-1759 2 SINGLE b e d s w / a ll s h eets, matress, etc $75 941-4232970 A ER O BED Full size Full height $25 941-429-1573 A RM C HAIR C herry wood arms & legs, upholstd coral cushions, A+ $90, OBO 941-743-2656 BAR S T OO L S pair, high wood curved backs, upholstered seats $150 941-412-3863 BED MATTRE SS & B O X $100 941-629-5550 CHAIR Wi c k er, goo d con di t i on $25 941-460-9540 6035 FURNITURE BISTRO SET R oun d 36Ž w /3 Barstools, Mauve seats. $100, OBO 863-491-0674 CEDAR CHEST W a l nut, 42Ž L X 20.5Ž H, 14Ž D, Excellent Condition. $150 OBO 941-276-2476 C HAIR MED. G REEN accent w/antique white cane $20, OBO 941-249-5077 COCKTAIL TABLE R oun d 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 COFFEE/SIDE TABLES(9) various sizes and shapes starting at $20, OBO 941-307-9211 COFFEE/SOFA TABLES wrought iron thick beveled glass t ops $100 941-275-5837 COUCH LOVESEAT CHAIR&O TTOMAN GOOD condition $300, OBO 941-276-0262 COUCHES FOUR to c h oose from delivery available starting at $100 941-307-9211 DESK VINTAGE 3 d rawers a ll brown wood 44X22X30 curved legs $100 941-275-5837 DINETTE S ET, TALL wrought iron 30Ž table frame+2 like new chairs $100 941-307-9211 DINETTE TABLE Wood Counter height round, 4 CH. $350, OBO 941-627-6780 DINING ROOM c h a i rs 4 never used neutral striped $100 941 429-1573 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $150 941-307-9211 DINING SET N ew C ream W oo d with Leaf and 6 chairs. $165 941-257-5500 FL O RIDA S TYLE S ERVER/ Dry Bar Bambo Design Hand Painted $40 941-681-2433 FUT O N W OO D natural color f ull size 85Ž X 35Ž X 31Ž pressure washed $50 941-275-5837 G LA SS TABLE S Wicker C o ff ee & end tables $45 941-5804460 HUTCH H an d P a i nte d Bamboo Design must see $50 941-681-2433 I BUY FURNITURE Or anything of value! 941-485-4964 LANI S ET, G lassTop, 4 Swivel Chairs Thick Cushions $125, OBO 941-681-2433 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 MATTRESS KING 13Ž memory foam+wood slats & steel foun dation $400 941-307-9211 MATTRESSES TWIN SIZE boxspring+frame+headboard+n ightstand $75 941-275-5837 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 ROCKER SWIVEL + F ootstoo l rose upholstery, exlent, 2 avail, ea $180, OBO 941-740-0357 R OC KER, S WIVEL upholstered mauve pink chair, A+, 2 avail, ea $90, OBO 941-743-2656 SIDE & PLANT TABLES W oo d 9 avail in various styles. From $20, OBO 941-743-2656 SIDE CHAIR 3 years new, seldom used, matching pillows, Teal, Tan, Cream $250 941-575-1889 SOFA DARK Brown Leather Sofa like new $400 941-2048514 SOFA SLEEPER 86 C ream 3 Cushions Never Used $150, OBO 941-681-2433 SO FA TAN dual pwr leather recliner like new from havertys $475, OBO 941-626-6879 SOFA BASSETT mo d ern fl ora l beige/green/mauve, full uphol, xlnt $250, OBO 941-740-0357 WOO D TRUNK 3 x1 8 x15,great for storage etc.ex c. $55 941 235-2203 6038 ELECTRONICS A T & T IPH O NE 8 plus rose gold with case 64 gigabyte $500 941-380-2429 DVD PLAYER S amsung, new in box model BD-JM57 $65 941-624-0928 LAPT O P CO MPUTER HP Pavilion notebook 17Ž touchscreen W dw10 $150 941-474-1759 SOUNDBAR SAMSUNG HW550 AUDIO with wireless Subwooffer. $100 888-5923 TV S MALL, $2 5. 00 DESK, COMPUTER, & PRINTER. $60. DESK LAMP $5. 941-426-4106 6040 TV/STEREO/RADIO TEAC SYSTEM recor d p l ayer, 2 tape decks, 3 CD, ext speakers, New $150 941-621-4733 TV CONSOLE 48ŽL d ar k wood,glass doors,new. $75 941-235-2203 TV JV C 6 1Žprojection with table stand. Used little. $200, OBO 315-380-7296 6060 COMPUTER EQUIPMENT HP PRINTER D es kj et F380 a ll in one print scan copy $15 941-629-6374 6060 COMPUTER EQUIPMENT S PEAKER S L OG ITE C H f or computer exc cond $15 941629-6374 6065 CLOTHING/JEWELRY ACCESSORIES BRAND NEW SHIRTS M any mens L. NAME BRAND $60 941-391-6090 MEN` S CO WB O Y B OO T S Dan Post, Size 9M. Like New! $75. 941-763-9068 MINK STOLE Bl on d e overs i ze d $100 941-429-1573 MINK STOLE O vers i ze d bl on d e $150 941-429-1573 RIN G Moonstone, 14K Y G and Plat. Over.925 Bridge Ring sz.6 $60 941-554-2140 RIN G S mokey quartz and white topaz mens tcw 7.4 cts size 9 $60 941-554-2140 RING PERIDOT HEART NEW SIZE6 PLAT.OVR.925 SILVER TCW 2CTS $55 941-554-2140 SHOES WOMENS SPORT NEW in box, RYKA SZ 7.5M $25 941-554-2140 SHOES womans sz 5 new i n box, Gravity Defier, Mary Jane style, Bone $30 941-554-2140 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BETTY BOOP LIGHT L arge v i nt age collectible light $50 941391-6090 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 COC A CO LA D O RM FRID G E As is. Great price! $20 941-391 6090 EMMETT KELLY C oke f igurine Limited edition. Like new. 1996 $45 941-426-4151 NOVELTY TRANSISTOR RA DIOS. Many rare. $100 941391-6090 P OS T C ARD S vintage set 1 to 8 cents mint cond $15 941426-4151 6090 MUSICAL ACCOUSTIC GUITAR lik e new, with loads of extras $150 863494-5918 ACCO U S TI C G UITAR like new, with loads of extras $150 863494-5918 CLARINET w i t h new case, good playable condition, complete. $75 941-575-7793 6095 MEDICAL 4 WHEEL WALKER w /B as k et Brakes and Seat, NICE $65 941-268-8951 BATH TUB S AFETY RAIL EASY TO INSTALL $15 941-627-6780 BED S IDE CO MM O DE O R SHOWER CHAIR w Arms LIKE NEW Each $25 941-268-8951 MEDI C AL LIFT C HAIR BURGUNDY $145 941-2234368 PORTABLE OXYGEN Concentrator & accs. Exc. $1,350 OBO 941-626-0967 TRANSPORT WHEELCHAIR Like NEW $65 941-268-8951 WALKER $ 5. 00 COMPANION WHEELCHAIR $25.00 941-426-4106 W HEEL C HAIR HEAVY DUTY Larger Seat NICE $225 941268-8951 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) CITRUS (1-3) Aechmea Primera Bromeliads $10 941-202-3696 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 C HAYA TREE healthy, beauti f ul! 5 tall, butterflies love it! $22 941-258-2016 C LER O DENDRUM 3 -4 grows med sz shade tree starburst flowers $10 941-258-2016 DWF POINCIANA re d or ye l blooms attract butterflies 3 gal pot $10 941-258-2016 FRANGIPANI JATROPHA oyster pineapple pothos snake spider lily $5 941-202-3696 PAGODA OR CORAL p l ant 3 5 red blooms attract butterflies, humbirds $10 941-258-2016 6110 TREES & PLANTS PLANTAIN TREE 3 5 l us h tropical produces edible fruit $10 941-258-2016 PLANT S FRUIT & lAND SC APE Aloevera, Papaya, Snow Bush etc.etc $1 941-697-0794 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 Naples Bay tan/navy, huge storage $180, OBO 941-740-0357 T urnyou r trashinto cash! Advertise youryard sa l e! GOLF CLUBS an d b ags d r i vers, irons, putter, wedge, etc. $25 863-494-5918 GOLF CLUBS M en  s C omp l ete Set with Bag. Right Handed. $300 520-471-4162 GO LF C LUB S Womens Complete Set with Bag. Right Handed. $300 520-471-4162 USED GOLF B a ll s per d ozen $2.25 942-235-2613 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.) AdvertiseToday! 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 B O WFLEX X 2 Bow f lex Extreme2 is in good condition $200 941-539-7803 EXER C I S E BIKE UPRIGHT w/Electronics $50 941-268-8951 G YM BA G Brown Leather, Like New! $20 941-257-5500 6130 SPORTING GOODS 2 GUYS GUN SHOWS SEPT 22ND & 23RD Charlotte County Fairgrounds 2333 El Jobean Rd (776) Port Charlotte, FL Buy-Sell-Trade New-Used FREEParking CWP Classes Avail. Sat 9-5 and Sun 9-4 727-776-3442 www.nextgunshow.com FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 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. W IN. 9 4 32 w/scope $390 ; Savage .17 mag w/scope $350; Win 30-06 w/scope $390; Rem .280 w/scope $280. Four 1911s Colt, Sig, Kimber. 941-235-2500 6133 HUNTING & FISHING SUPPLIES FISHING POLES Ni ce se l ect i on of poles get out and GO FISH! Each only $5 941-474-1776 6135 BICYCLES/ TRICYCLES 3 WHEELER good looking smooth riding w / 26Ž Wheels only $185 941-474-1776 BIKE Ad u l t. Ni ce se l ect i on o f quality great riding bikes each only $50 941-474-1776 BIKE HELMET S (3) Ultra Light, S-M, $10 each 941-257-5500 CANNONDALE MENS ultegra,50cm,red,ex.cond. $425 941-235-2203 NEXT 26 Ž BIKE 1 8 speed, power climber with ZX suspen sion $25 863-494-5918 ROAD BIKE MOTOBECANE Ridden 1 mo. Silver 21 Spd. 26Ž wheels, 22Ž frame w/ extras. Like new $250 941-875-9030 TRIKE 3 Wheel Adult Brand new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 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. $175 315-380-7296 LE GO BL OC K S building blocks Lego box full paterns and model prints $50 941-629-6374 LEGO SETS 2 G reat LEGO sets 11910 $40 941-391-6090 LITTLE PET S H O P 57 asst pcs nice cond $30, OBO 941-4264151 TINKERTOY SET woo d 300 plus pcs nice cond $25, OBO 941-426-4151 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 6160 LAWN & GARDEN C 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 DUMP CART G roun dW or k T ow Behind 750LB. capacity E/C $85 941-662-7644 HEDGE TRIMMER G as. Ryobi 26cc 22Ž HT NIB $145 941-485-0681 LAWN SPREADER SCOTTS speedy green 3000 $15 716-969-6060 LAWN TRACTOR A gr i F a b T o w behind drop spreader 175lb. max tow $125 941-662-7644 LAWNMOWER SNAPPER Self-propelled 21Ž $75, OBO 941-485-0681 M OSQ UIT OS P O T S prevent the Zika flu $15 941-624-0928 MOWER J o h n D eere 42Ž T w i n Bagger For 100 series tractors E/C $200 941-662-7644 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTER Y $425 (941)763-4818 M O WER, T O R O mower like new. Call to see $200 941-830 4347 MURRAY RIDING mower 12 h p 38Ž deck new blades $450, OBO 941-467-8723 MURRAY RIDING mower 17 5 hp 42Ž deck $450, OBO 941 467-8723 MURRAY RIDING mower 17 5 hp 42Ž deck $450, OBO 941 467-8723 PRESSURE WASHER Excell Honda 2700 psi $200, OBO 941-485-0681 PU S H LAWNM O WER Lawnboy 20Ž high wheel $65, OBO 941-485-0681 TORO LAWNMOWER 22 i nc h Self propelled $50 920-629 5252 W ATER P O ND S good shape, & plant containers $20 941-624-0928 W ATER SO FTENER Model 2510 Econominder $150, OBO 941-485-0681 Y ARD T OO L S Black & Decker Edger, $50 & WEED WACKER TroyBuilt, $75.HEDGE TRIMMER Craftsman, $25. CHAIN SA W Poulan, $25. 941-306-8583 6161OUTDOOR LIVING ASTROLOGICAL WALL ART 43Ž round in-outdoor Sun & 12s $300, OBO 941-681-2433 G IANT JUMBLIN G 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 6170 BUILDING SUPPLIES DOOR LOCK LEVER HANDLE LOCK, NIB. $25 941-627-6780 INTERI O R D OO R, new! White, 28Ž with handicapped handles and hinge. $39 910-200-1298 PRE SS URE WA S HER electric 1500 psi needs wand gun $10 941-204-3274 R22 COMFORT star con denser MIA 36-13 new charged $475, OBO 941-423-7845 6180 HEAVY/CONST. EQUIPMENT HYDRAULIC OIL TANK F or d For tractors with loader Etc. $120 941-460-9540 6190 TOOLS/ MACHINERY 2 WHEEL Hand Truck ideal f or moving appliances and large fur niture $60 941-474-1776 BUMPIN G D O LLY S (8) plus 3 body hammers BARGAIN 11 pc set only $65 941-474-1776 COMPRESSOR E mg l o 1 5 HP Cast iron cylinder excellent con dition $150 941-460-9540

PAGE 24

Page 12 E/N/C www.yoursun.com The Sun | Friday, August 31, 2018CLASSIFIEDS 6190 TOOLS/ MACHINERY GENERATOR 6250 watts, B/S eng. 10hp $350, OBO 941-766-7349 G ENERAT O R G ENERA C G as Generator 5000 Watts. Like new $495, OBO 404-376-5041 SOC KET S ET 3 /4 DRIVE SOCKET SET 2 RATCHETS $100 941-223-4368 TABLE S AW, 4ÂŽ, DREMEL MODEL 580-2 other tools for less $100 941-275-5837 W ET VA C UUM Carpet Cleaner Good condition $30 941-460-9540 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. A DORABLE MALE SHIH-DOODLE Puppy. 10 wks., 1St Shots. $475. 941-624-3173 LAB PUPPIE S AK C Yellow, Shots & Health Certs, Ready Oct 10th $1200 941-345-3184 6236 PET SUPPLIES & SERVICES NUBZ DOG CHEWS made in USA, real chicken $8 941-624-0928 SO LVIT PET RAMP Telescoping 39ÂŽx72ÂŽ like new $50, OBO 941-423-7845 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 BLENDER Kitchen Aid white $10 941-429-1573 CLOTHES DRYER GE e l ect. Grovetown/LBHS area. Del. possible. $80 941-441-8598 DELUXE COFFEE MAKER Keurig orig 359. latte cappicino expresso $85 941-580-446 DRYER G A S New, G E, White, Hook-ups included. $399, OBO 941-661-6987 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 S TEAM C LEANER, O reck Hard floors, carpet, fabrics, excellent cond $99,obo 941-740-0357 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. 6260 MISCELLANEOUS FOR SALE FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 FLOOR LAMP O ttLi te, for reading, needle work, etc $45 941-629-6374 FLOOR LAMP O ttLi te, for reading, needle work, etc $45 941-629-6374 GIANT JUMBLING tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 GREEN CLEANING mac hi ne Bissell spot used once in box $35 941-423-2585 PAPER SHREDDER 6 SHEET Strip-Cut with Basket. Good condition $16 941-697-0794 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 STEP STOOL COSCO 17ÂŽ 2 STEPS, FOLDING $10, OBO 941-627-6780 STORE SHELVING Used commercial shelves Negotiable 863-491-0295 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 20 11 BUI C K LA C R OSS E $10,477 GOLD MIST, CXL 94K MI 855-481-2060 DLR 20 1 2 BUI C K LA C R OSS E $12,990. GOLD, 71K MI. 855-280-4707 DLR 2016 BUICK ENCORE $21,9954DR SUV 866-726-8593 DLR THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED LABOR DAY, MONDAY, SEPT. 3RD *We Will Re-Open at 8:00am, Tuesday, September 4th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY Aug. 28th at 4:00 for Thursday Aug. 30th & Friday Aug. 31st publication. WEDNESDAY Aug. 29th at 4:00 for Saturday Sept. 1st & Sunday Sept. 2nd publication. FRIDAY Aug. 31st at 12:00 for Wednesday Sept. 5th publication. We Wish E veryone a Safe and Happy Labor Day!! 7030 CADILLAC 2003 C ADILLA C C T S $5,990 4door 125,191 Mi, 844-468-0509 DLR 2012 CADILLAC CTS $14,900. Coupe, Preformance Car. 51K Miles. Single Owner Dealer Serviced. Showroom Condition! 941-303-5858 20 11 C ADILLA C C T S $14,990. SILVER, 58K MI. 855-280-4707 DLR 2012 CADILLAC CTS COUPE $19,000, 41,600 Miles, Diamond White. 941-270-0927 20 1 6 C ADILLA C S RX LUXY $22,900 42,616 mi 866-726-8593 DLR 7040 CHEVROLET 2011 CHEVY EQUINOX $8,990 AWD, 153K Mi, 844-468-0509 DLR 2017 CHEVROLET MALIBU $17,990. WHITE, 22K MI. 855-280-4707 DLR 20 14 C HEVY C AMAR O $20,775 2dr coupe 37,424 Mi, 844-468-0509 DLR 2018 CHEVROLET EQUINOX $25,990. GRAY, 103 MI 855-280-4707 DLR 2008 CHEVY CORVETTE $26,297 2DR CONV. BLACK 844-468-0509 DLR 2015 CHEVY SILVERADO 2500HD $27,990 4X4 DBL CAB 844-468-0509 DLR 20 1 6 C HEVY CO L O RAD O $32,900 4 DR Pickup, Red 31,157 mi 866-726-8593 DLR 2011 CHEVROLET CRUZ 2LT $7,439 4D SEDAN 83,882 MI 844-467-9558 DLR 2016 CHEVROLET COL ORADO LT $22,045 4D CREW CAB 844-467-9558 DLR 2016 CHEVROLET EQUINOX LTZ $21,928 4D SUV 844-467-9558 DLR 2011 CHEVY TRAVERSE 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 2004CHEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 2018 CHEVY EQUINOX $20,829 4dr SUV, GRAY 13,607 M 844-467-9558 DLR 2012 CHEVROLET TRA VERSE 2LT $15,757 GRAY 41,960 MI 844-467-9558 DLR 20 11 C HEVR O LET TRAVERSE 1LT $12,883 SUV 80,445 844-467-9558 DLR 7050 CHRYSLER 2006 CHRYSLER SEBRING $3,000 Conv., Silver. Only 45K Miles! Good Cond! 941-473-4106 2013 CHRYSLER 300M $15,990. SILVER, 49K MI. 855-280-4707 DLR 7050 CHRYSLER 2015 CHRYSLER 200 $17,900 Sedan, 4 door 26,100 miles 866-726-8593 20 1 3 C HRY S LER 200 S $18,900 Conv 20,926 MI 866-726-8593 dlr 2013 CHRYSLER 300 $18,977. GLOSS BLACK 17KMI 855-481-2060 DLR 20 15 C HRY S LER 200 $19,500 Sedan, 4 door 16,778 mil 866-726-8593 DLR 2014 CHRYSLER T&C $19,900 pass van 44,735 MI 866-726-8593 dlr 20 1 8 C HRY S LER 300 S $29,900 Conv 11,874 MI 866-726-8593 dlr 2009 CHRYSLER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 2015 CHRYSLER T&C $18,411 4dr PASS VAN, 30,432 M 844-467-9558 DLR 2016 CHRYSLER 200 LIM ITED $14,326 4dr SEDAN, 17,772 M 844-467-9558 DLR 2010 CHRYSLER TOWN & COUNTRY $11,733 4D 84,538 M 844-467-9558 DLR 7060 DODGE 2003 DODGE RAM 2500 $2,990 4x4 quad cab 844-468-0509 DLR 2013 DODGE DART $12,990 4D SEDAN SXT 844-468-0509 DLR 200 5 D O D G E RAM 15 00 $14,990 4X4 MEGA CAB 844-468-0509 DLR 20 15 D O D G E DART G T $15,900, 4DR SE DL 27,430 mil 866-726-8593 DLR 20 1 6 D O D G E DART S E $17,900, 4DR SE DL 876 mil 866-726-8593 DLR 20 14 RAM 15 00 $18,900 Pickup 72,088 mil 866-726-8593 DLR 20 15 D O D G E J O URNEY $19,900 WHITE 30,880 mil 866-726-8593 DLR 2015 DODGE GR CARAVAN $20,900PASS VAN WHITE 26,515 mil 866-726-8593 DLR 20 1 6 RAM 15 00 S T $20,995 Pickup 13,173 mil 866-726-8593 DLR 2017 DODGE GR CARAVAN $22,900PASS VAN WHITE 18,667 mil 866-726-8593 DLR 20 14 D O D G E DURAN GO $22,900GT WAGON 84,918 mi 866-726-8593 DLR 2016 DODGE CHALLENGER $23,898 2DR Coupe 31k Mi 844-468-0509 DLR 20 17 RAM PR O MA S TER $23,900 CARGO 28,837 mil 866-726-8593 DLR 20 1 3 D O D G E DURAN GO $26,995, GT WAGON 64,337 mi 866-726-8593 DLR 20 1 6 D O D G E C HALLEN G ER $29,900, 4DR CPE BLK 17,761 mil 866-726-8593 DLR 2014 RAM 1500 $34,900 Pickup 89,509 mil 866-726-8593 DLR 20 14 RAM 15 00 $34,900 Pickup 35,090 mil 866-726-8593 DLR 2012 RAM 3500 $38,849 4Dr CREW CAB 82K MI 844-467-9558 DLR 2017 DODGE RAM 1500 $39,990, 4x4 CREW Cab 844-468-0509 DLR 2017 DODGE DURANGO $39,995, R/T WAGON 11,695 mil 866-726-8593 DLR 2018 RAM 1500 $46,995 Pickup Blue 404 mil 866-726-8593 DLR 20 17 RAM 2 5 00 $54,995 Pickup 5,171 mil 866-726-8593 DLR 2017 RAM 3500 $61,995 Pickup 16,813mil 866-726-8593 DLR 2017 DODGE GR CARAVAN $19,038 4D PASS VAN 42,579 M 844-467-9558 DLR 2016 DODGE JOURNEY SE $14,565 4D SUV 42,455 M 844-467-9558 DLR 7070 FORD 1999 FORD CONTOUR $2500. Only 66M Miles! 2nd Owner. 941-766-7359 2008 FORD ESCAPE $5 980 XLT, 145,983 Miles, Gray. 313850-5887 DLR 2013 FORD FOCUS SE $6,850. Clean Car Fax, GrayGreat Gas Mi. 941-650-8715 Dlr 2009 FORD MUSTANG $7995 White, Clean, 45th Anniv, Alloy Wheels 941-650-8715 DLR 2009 FORD MUSTANG $7,995. V6, 139,074 Miles. White.313-850-5887 DLR 2012 FORD FOCUS SE $8,700 HTCHBK 64,107 MI 866-726-8593 DLR 2014 FORD FOCUS $10,550. Black, 43K miles. 313-850-5887 DLR 7070 FORD 2011 FORD FLEX $10,990 4D FWD SILVER 844-468-0509 DLR 2011 FORD FUSION $11,990 4D FWD SILVER 844-468-0509 DLR 20 1 0 F O RD TAURU S $11,995 sedan78,641 MIL 866-726-8593 DLR 20 15 F O RD F OC U S S E $13,600 HATCHBACK10,386 MI 866-726-8593 DLR 2013 FORD MUSTANG $14,477. RACE RED, V6, 66KMI 855-481-2060 DLR 2016 FORD FOCUS SE $14,500 SEDAN 24,394 MI 866-726-8593 DLR 20 1 3 F O RD C -MAX $14,888, HTCHBK 4DR 62,573 mil 866-726-8593 DLR 20 17 F O RD F OC U S S $14,900 Sedan 620 MI 866-726-8593 DLR 20 15 F O RD F OC U S S E $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 20 17 F O RD F OC U S S E $15,900 SEDAN7,214 MI 866-726-8593 DLR 20 17 F O RD F OC U S S $15,995 Sedan 9,391 MI 866-726-8593 DLR 20 1 3 F O RD ED G E $16,477. WHITE TRI-COAT, LTD 63KMI 855-481-2060 DLR 20 1 6 F O RD FU S I O N $16,888 4D FWD BLACK 844-468-0509 DLR 20 15 F O RD FU S I O N S E $16,900 SEDAN, 25,169 MIL 866-726-8593 DLR 20 11 F O RD EXPL O RER C all $16,900 4DR WAGON, 71,381 MI 866-726-8593 20 1 6 F O RD FU S I O N S E $17,500 SEDAN, 23,397 MIL 866-726-8593 DLR 20 1 6 F O RD FU S I O N S E $17,900 SEDAN, 16,672 MIL 866-726-8593 DLR 20 15 F O RD MU S TAN G $17,900 COUPE, 55,034 MIL 866-726-8593 DLR 20 14 F O RD F OC U S S $17,900 Sedan 41,797 MI 866-726-8593 DLR 20 15 F O RD FU S I O N S E $18,995 SEDAN, 50,241 MIL 866-726-8593 DLR 20 15 F O RD E SC APE S E $18,995 4DR WAGON, 37,755 MI 866-726-8593 DLR 2015 FORD ESCAPE $19,500 4DR WAGON, 50,616 MI 866-726-8593 dlr 20 15 F O RD MU S TAN G $19,900 Convtbl silver 57,559MI 866-726-8593 DLR 2003 F O RD THUNDERBIRD $19,995 Conv, 57,362 MIL 866-726-8593 DLR 20 14 F O RD MU S TAN G $20,293 2D COUPE V6 SILVER 844-468-0509 DLR 20 1 8 F O RD E SC APE S E $20,900 4DR WAGON, 4,230 MI 866-726-8593 20 1 6 F O RD E SC APE S E $20,900 4DR WAGON, 12,011 MI 866-726-8593 20 17 F O RD E SC APE $20,995 4DR WAGON, 3,784 MI 866-726-8593 dlr 20 15 F O RD C -MAX $20,995,HTCHBK 25,873 mil 866-726-8593 DLR 2012 FORD EXPEDITION $21,500 4dr SUV BLACK 67,364 mi 866-726-8593 dlr 2017 FORD ESCAPE SE $21,900 4DR WAGON, 5,756 MI 866-726-8593 2017 FORD ESCAPE SE $21,900 4DR WAGON, 5,756 MI 866-726-8593 2017 FORD MUSTANG $22,995 COUPE, 26 MIL 866-726-8593 DLR 2017 FORD ESCAPE SE $22,995 4DR WAGON, 28,057 MI 866-726-8593 2014 FORD EXPLORER $23,888 4DR WAGON, 50,414 MI 866-726-8593 dlr 2016 FORD TRANSIT VAN $24,995 19,166 mil 866-726-8593 DLR 2015 FORD ESCAPE $24,995 4DR WAGON, 9,466 MI 866-726-8593 dlr 20 14 F O RD F-15 0 $2 5, 900 PICKUP TRUCK, 24,328 MIL 866-726-8593 dlr 2018 FORD ESCAPE SE $26,900 4DR WAGON, 5,099 MI 866-726-8593 2015 FORD F 150 $26 900 Pickup Truck, 26,698 MI 866-726-8593 dlr 2017 FORD ESCAPE $26,995 4DR WAGON, 7,072 MI 866-726-8593 dlr 2017 FORD ESCAPE $26,995 4DR WAGON, 6,797 MI 866-726-8593 dlr 2013 FORD F 150 $27 988 PICKUP TRUCK, 34,325 MIL 866-726-8593 dlr 2014 FORD F 150 $28 800 SUPERPICKUP,, 59,287 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $28 900 PICKUP TRUCK, 24,848 MIL 866-726-8593 dlr 7070 FORD 2016 FORD EXPLORER $28,900 4DR WAGON, 14,820 MI 866-726-8593 20 14 F O RD F-15 0 $28 900 CREW PICK UP 48,307 MIL 866-726-8593 dlr 20 15 F O RD FU S I O N $28,995 SEDAN 8 mil 866-726-8593 DLR 20 17 F O RD FLEX $29 900 Limited, Wagon 19,737 MI 866-726-8593 DLR 2016 FORD EXPLORER $29,900 4DR WAGON, 46,463 MI 866-726-8593 20 1 6 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 839 MIL 866-726-8593 dlr 2016 FORD EXPLORER $30,900 4DR WAGON, 28,006 MI 866-726-8593 dlr 20 1 6 F O RD F-15 0 $30 99 5 PICKUP TRUCK, 1,223 MIL 866-726-8593 dlr 2017 FORD FLEX $31 900 Limited, Wagon 10,906 MI 866-726-8593 DLR 20 15 F O RD F-15 0 $3 1, 900 PICKUP TRUCK, 82,804 MIL 866-726-8593 dlr 20 15 F O RD F3 5 0 $3 1, 99 5 SUPERCAB, 44,978 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $32 ,5 00 PICKUP TRUCK, 7,690 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $32 800 PICKUP TRUCK, 54,149MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $32 900 PICKUP TRUCK, 36,253MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $32 99 5 PICKUP TRUCK, 23,862 MIL 866-726-8593 dlr 2017 FORD F 150 $33 900 PICKUP TRUCK, 33,556 MIL 866-726-8593 dlr 20 1 6 F O RD F2 5 0 $33 900 PICKUP TRUCK, 8,444 MIL 866-726-8593 dlr 20 1 6 F O RD MU S TAN G $33,995 COUPE, 27,786 MIL 866-726-8593 DLR 20 1 6 F O RD F2 5 0 $33 99 5 PICKUP TRUCK, 6899 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $3 4,5 00 LARIATSUPER, 57,743 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $3 4,5 00 PICKUP TRUCK, 37,121 MIL 866-726-8593 dlr 20 17 F O RD ED G E S P O RT $35,900 4DR WAGON, 953 MI 866-726-8593 DLR 20 1 6 F O RD ED G E $36 ,5 00 K4A 4DR, WHITE 3,440 MI 866-726-8593 20 1 6 F O RD F-15 0 $3 7, 900 PICKUP TRUCK, 18,409 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $38 ,5 00 PICKUP TRUCK, 19,543 MIL 866-726-8593 dlr 2017 FORD FLEX $38 988 Limited, Wagon 159 MI 866-726-8593 DLR 20 17 F O RD MU S TAN G $38,995 COUPE, 27 mi 866-726-8593 DLR 20 17 F O RD MU S TAN G $38,995 CONVERTIBLE, 1,573 mi 866-726-8593 DLR 2018 FORD F 150 $40 500 PICKUP TRUCK, 485 MIL 866-726-8593 dlr 2016 FORD EXPLORER $40,500 4DR WAGON, 15,713 MI 866-726-8593 2015 FORD F 150 $40 995 CREW PICKUP, 20,994 MIL 866-726-8593 dlr 20 17 F O RD EXPL O RER $41,500 4DR WAGON, 3,747 MI 866-726-8593 2017 FORD EXPLORER $42,900 4DR WAGON, 5,112 MI 866-726-8593 2016 FORD F 150 $42 900 PICKUP TRUCK, 7,100 MIL 866-726-8593 dlr 2015 FORD EXPEDITION $42,900 4dr SUV 13,629 mi 866-726-8593 dlr 2017 FORD F 250 $45 995 PICKUP TRUCK, 17,149 MIL 866-726-8593 dlr 2016 FORD F 350 $46 995 PICKUP 15,983 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $ 4 8 900 PICKUP TRUCK, 19,497 MIL 866-726-8593 dlr 2016 FORD F 250 $48 995 PICKUP TRUCK, 22,327 MIL 866-726-8593 dlr 2017 FORD F 150 $49 900 PICKUP TRUCK, 47,129 MIL 866-726-8593 dlr 2018 FORD F 150 $49 995 PICKUP TRUCK, 709 MIL 866-726-8593 dlr 2017 FORD F 350 $50 700 Super Cab10,056 MIL 866-726-8593 dlr 2016 FORD F 350 $51 900 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 20 17 F O RD F3 5 0 $ 51, 99 5 Super pickup 16,685MIL 866-726-8593 dlr 7070 FORD 2017 FORD MUSTANG $52,800 Shelby GT-350, 8K Mi! 5.2 V8, 526 HP 941-650-8715 DLR 2018 FORD F 150 $52 995 PICKUP TRUCK, 6,353 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 5 3 800 PICKUP TRUCK, 7,937 MIL 866-726-8593 dlr 2015 FORD F 150 $53 995 PICKUP LARIAT, 7,989 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 25,652 MIL 866-726-8593 dlr 20 15 F O RD F3 5 0 $ 54,5 00 PICKUP TRUCK, 25,422 MIL 866-726-8593 dlr 2017 FORD EXPLORER $55,025 4DR WAGON, 70 MI 866-726-8593 20 1 8 F O RD F-15 0 $ 57, 99 5 PICKUP TRUCK, 1,173 MIL 866-726-8593 dlr FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2013 FORD FOCUS SE $7,877 4Dr SEDAN, SILVER 70K MI 844-467-9558 DLR 20 1 8 F O RD F-15 0 XLT $27,871 4D SUPERCREW 844-467-9558 DLR 20 14 F O RD F-15 0 S TX $23,519 4D supercrew 844-467-9558 DLR 2009 F O RD TAURU S LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 2003 FORD EXT CAB 177k Miles, Runs good, $3800. 941-833-2282 Lv msg. 20 15 F O RD MU S TAN G V 6 $17,792 2D COUPE RED 33,126 MI 844-467-9558 DLR 7075 GMC 2011 GMC TERRAIN $13,987 CYBER GRAY, SLT, 77K MI 855-481-2060 DLR 20 15 G M C S IERRA 15 00 $34,272 4x2 Crew Cab 844-468-0509 DLR 20 1 6 G M C S IERRA-15 00 $36,911. WHITE, 31K MI. 855-280-4707 DLR 20 15 G M C YUK O N XL-15 00 $41,981 4X2 DENALI 844-468-0509 DLR 7080 JEEP 2010 JEEP LIBERTY LTD $8,880. Green, Alloy Wheels, Loaded! 941-650-8715 Dlr 2015 JEEP GR CHEROKEE $17,911. WHITE, 56K MI 855-280-4707 DLR 2016 JEEP CHEROKEE $17,995, 38,504 mil 866-726-8593 DLR 2016 JEEP RENEGADE $18,995 29,750 mil 866-726-8593 DLR 2016 JEEP COMPASS $22,995 11,329 mil 866-726-8593 DLR 2015 JEEP WRANGLER $30,800 WAGON, 38,850 MI 866-726-8593 DLR 2016 JEEP WRANGLER $33,995 6,145 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $36,500 8,105 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $38,988 17,683 mil 866-726-8593 DLR 2017 JEEP WRANGLER $39,995 3,060mil 866-726-8593 DLR 2016 JEEP GR CHEROKEE $39,995 7,357mil 866-726-8593 DLR 2017 JEEP GR CHEROKEE $40,900 9,547 mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $40,995 7,946 mil 866-726-8593 DLR 1982 JEEP SCRAMBLER $49,800 silver 108,948mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $51,888 26,740mil 866-726-8593 DLR 2014 JEEP WRANGLER UNlimited $25,721 4DR SUV, 42 080 M 844-467-9558 DLR

PAGE 25

The Sun | Friday, August 31, 2018 www.yoursun.com E/N/C Page 13CLASSIFIEDS 6000 MERCHANDISE 6002 LAKE SUZY GARAGE SALES FRI. O NLY 9 2 1 30 5 8 S W Kingsway Cir. MOVING SALE! New Generator, Refridge, Kitchen Set, Dining Set & Misc Household, Everything MUST go Seizethesales withClassified! 6003 DEEP CREEK GARAGE SALES FRI.S AT. 8 AM-1PM 26178 Chesterfield Road. Garden Tools, Plants & Books, Electronics, Automotive, Household & Office Furniture, Ceramics & Access. & MORE!! FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 6004 PORT CHARLOTTE GARAGE SALES FRI SAT SUN 9 2 22572 BOLANOS CT. Halloween: Mannequins, Costumes, Decor. Exercise equip. & Household 6004 PORT CHARLOTTE GARAGE SALES JIMS ESTATE SALE FRI & SAT. 9AM-3PM SUNDAY 10AM-2PM 22349 ALTMAN AVE CONTENTSOFHOME! AdvertiseToday! 6005 PUNTA GORDA AREA GARAGE SALES FRIS AT. 8 -1PM 4510 Alta Vista Dr. MOVING SALE! Lots of items. Furniture, Pictures, Washer, Dr y er. 6005 PUNTA GORDA AREA GARAGE SALES FRI.S AT. 8 AM? 7 006 N Plum Tree. Burnt Store Meadows. INSIDE MOVING SALE! Furn. Hshold & MORE! FRIDAY O NLY. 8 -1 16474 Belo Ct.. MULTIPLE ITEMS! Clothing, Coins.COME & SEE! THUR S FRI & S AT. 9 2 750 PAMELA DR. Tools, sterio, sports equip, car boat and much more. Make offer 6006 NORTH PORT AREA GARAGE SALES S AT. 8 -1 2 51 0 Blackburn Blvd. Household items, Pictures, Magic Bullet, Coffee Pots and much more! 6007 ENGLEWOOD AREA GARAGE SALES FRI.S AT. 8 AM2 PM 92 1 3 Steubenville Ave. Tools, Fishing Boat w/ Trailer, Canoe, Kyacks, Furniture, Pictures, Artist Books, Cook Books, Household & MUCH MORE!! S AT-M O N. 8 AM2 PM 2046 Michigan Ave. Lawn Equipment, Hand Tools, Hardware, and Misc. ADVERTISE In TheClassifieds! S ATS UN. 9 -4 1155 CAPLES ST. Bay Vista Area. MOVING OUT OF STATE, EVERYTHING MUST GO!! 6011 S. VENICE AREA GARAGE SALES FRI.S AT. 9 AM-5PM 3031 Englewood Rd. Washer, Tools fishing equip., Furniture, Brand new Radiators and LOTS MORE! 6012 VENICE GARAGE SALES SAT. 9/1-SUN. 9/2. 9:00AM 3:00PM 640 Dixon Road, Venice. Moving sale, col lectibles, artwork, Technic record player,fire tools, misc. ADVERTISE! THUR S S UN. 7: 30 -1 1028 Myrtle Ave. MOVING SALE! Furn., Beds, Lawn Mower, Tools, Standin g Wicker Mirror. 7080 JEEP 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 20 1 6 JEEP C HER O KEE LIMITED $18,950 4D SUV WHITE 25,326 M 844-467-9558 DLR 20 1 6 JEEP C HER O KEE $18,336 4D 25,242 M 844-467-9558 DLR 7090 LINCOLN 2006 LINCOLN TOWN-CAR $5,500 Signature Series. 113K Miles. 941-270-1793 2006 LINCOLN TOWN-CAR $9,750 Very good condition, 55,500 miles, new tires, all power, all leather, added hitch. FL CAR. 941-457-0402 20 1 3 LIN CO LN MKZ $15,990, 4d fwd 83k Mi 844-468-0509 DLR 20 1 3 LIN CO LN MKZ $19,877. WHITE TRI-COAT 25KMI 855-481-2060 DLR 20 17 LIN CO LN MKX $41,800 WAGON 4,880 mi 866-726-8593 DLR 2017 LINCOLN CONTINENTAL $52,500 9,621 mi 866-726-8593 DLR 200 7 LIN CO LN T O WNC AR Limousine, super stretch, white. 5 door Very good Cond., 941-769-0830 2006 LIN CO LN T O WNC AR L Series, Black, 4 door. Very good Cond., Make Offer. 941-769-0830 7100 MERCURY 2003 MER C URY S ABLE W AGON, $3,295 74,000 mi, new condition, Buckets, Floor Shift, Loaded 941-423-4070 2005 MERCURY MARQUIS $3,700 OBO, 941-473-9883 2003 MER C URY GRAND-MARQUIS $4,200 LS, BLUE 117K MI. FLORIDA CAR, GARAGE KEPT. VERY CLEAN NO SMOKE SOLD-SOLD 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 2012 ACURA ZDK $18,950 CRYSTAL BLACK PEARL 64KMI 855-481-2060 DLR 20 1 6 A C URA MDX 3 .5L $29,806 4D SUV RED 844-467-9558 DLR 7147 AUDI 2008 AUDI A 8 $9 9 5 0 4. 2 142,613 Miles, Black. 313-8505887 DLR 20 1 3 AUDI A4 20Q T $15,990 WHITE, 77K MI. 855-280-4707 DLR 20 14 AUDI A 630 T Q $19,990 GRAY, 86K MI. 855-280-4707 DLR 20 17 AUDI Q3 2 0 T PREM. $24,072 SUV 40,522 M 844-467-9558 DLR 7148 BMW 1987 BMW 325 $2,200 Runs good. 4 speed with over drive. Needs paint and top. 513-310-4603 2011 BMW 550IX $16,990. WHITE, NAV, 80K MI. 855-280-4707 DLR 2014 BMW 328I $19 900 4DR SEDAN BLACK 38,587 Mi 866-726-8593 DLR 20 15 BMW 328 I $23 ,5 00 4DR SEDAN BLACK 22,030 Mi 866-726-8593 DLR 7148 BMW 2014 BMW X1 S DRIVE28I$18,80027,500 MI, 1 OWNER, LOADED, LEATHER, NAV, BKUPCAMERACALLJUSTIN941 350-7544 20 15 BMW ALPINA B7 $41,989 4Door RWD Black 30,703 Mi, 844-468-0509 DLR 7160 HONDA 2012 HONDA CIVIC $8,950. BLACK PEARL, LX 76KMI 855-481-2060 DLR 2012 HONDA FIT $10,987. TAFFETA WHITE, 43KMI 855-481-2060 DLR 20 1 2 H O NDA C IVI C $10,987. TAFFETA WHITE, LX 110KMI 855-481-2060 DLR 2011 HONDA CIVIC $10,987 TAFFETA WHITE, LX, 70K MI 855-481-2060 DLR 2012 HONDA CIVIC $11,677. CRIMSON PEARL, LX 38KMI 855-481-2060 DLR 20 11 H O NDA C R-V $14,877 GLACIER BLUE, SE, 38K MI 855-481-2060 DLR 2014 HONDA ACCORD $14,911. GRAY, 22K MI. 855-280-4707 DLR 2013 HONDA CR V $15,987. WHITE DIAMOND, 98KMI 855-481-2060 DLR 2017 HONDA ACCORD LX $16,792 SILVER 31,154 MI 844-467-9558 DLR 2013 HONDA CROSSTOUR $16,987. RED PEARL, EX-L 45KMI 855-481-2060 DLR 20 17 H O NDA C IVI C EX $20,095 4D BLUE 9,041 MI 844-467-9558 DLR 20 15 H O NDA O DY SS EY $26,989 4Dr FWD, 46k Mi 844-468-0509 DLR 2010 HONDA CR V LX $9,949 4D SUV 87,957 M 844-467-9558 DLR 20 17 H O NDA O DY SS EY $31,468 4Dr PASS VAN, 21K MI 844-467-9558 DLR 2017 HONDA ODYSSEY $30,672 4D Pass Van 844-467-9558 DLR 2018 HONDA ACCORD EX L $28,043 W/ NAV 2,916 MI 844-467-9558 DLR 20 1 6 H O NDA C R-V $25,788 4Dr SUV, 24K MI 844-467-9558 DLR 20 1 6 H O NDA C R-V EX-L $24,582 4D SUV WHITE 20,841 M 844-467-9558 DLR 20 17 H O NDA C R-V EX $24,624 SUV BLACK 17,807 MI 844-467-9558 DLR 20 1 6 H O NDA C RV EX-L $24,234 W/ NAV 19,089 M 844-467-9558 DLR 20 1 6 H O NDA A CCO RD $23,760 12,539 M 844-467-9558 DLR 20 1 6 H O NDA O DY SS EY $23,501 4D Pass Van 844-467-9558 DLR 20 1 6 H O NDA O DY SS EY EX $23,410 4D PASS VAN. 40,299 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX-L $23,335 4Dr SUV, 26K MI 844-467-9558 DLR 20 17 H O NDA A CCO RD SPORT $23,016 4dr SEDAN, 5,030 M 844-467-9558 DLR 20 1 6 H O NDA C IVI C T O URING $22,586 12,683 M 844-467-9558 DLR 2017 HONDA ACCORD EX $22,203 4D SEDAN 11,198 M 844-467-9558 DLR 20 15 H O NDA A CCO RD EX-L $21,287 4D SEDAN 11,675 M 844-467-9558 DLR 20 15 H O NDA C R-V EX-L $21,207 4dr SUV, 32,192 M 844-467-9558 DLR 20 14 H O NDA RID G ELINE RTS $21,055 4dr CREW CAB 66,165 M 844-467-9558 DLR 20 1 3 H O NDA C R-V KONA COFFEE METALLIC, EX-L 57KMI 855-481-2060 DLR 20 17 H O NDA C IVI C EX-T $20,999 4D Sedan 9,646 Mi 844-467-9558 DLR 20 1 6 H O NDA A CCO RD SPORT $20,880 10,485 M 844-467-9558 DLR 7160 HONDA 20 1 6 H O NDA C R-V EX $20,655 BROWN, 33,004 M 844-467-9558 DLR 20 15 H O NDA C R-V EX $19,749 4Dr SUV, 27K MI 844-467-9558 DLR 20 1 6 H O NDA A CCO RD EX $19,645 27,105 M 844-467-9558 DLR 2015 HONDA CIVIC SI $18,495 2Dr COUPE, 39K MI 844-467-9558 DLR 2016 HONDA CR V SE $18,474 SUV BLUE 47,048 MI 844-467-9558 DLR 20 14 H O NDA C R-V EX-L $18,409 SUV GRAY 51,255 MI 844-467-9558 DLR 2015 HONDA ACCORD SPORT $18,026 21,185 M 844-467-9558 DLR 20 1 6 H O NDA C IVI C EX-L $17,986 2D COUPE 45,023 M 844-467-9558 DLR 2017 HONDA CIVIC LX $17,877 4D Sedan 10,422 Mi 844-467-9558 DLR 2015 HONDA CR V LX $17,717 4dr SUV, 23,165 M 844-467-9558 DLR 20 17 H O NDA C IVI C LX $17,694 4D SEDAN 5,141 M 844-467-9558 DLR 20 1 6 H O NDA HR-V LX $17,638 4D SUV 11,510 M 844-467-9558 DLR 2016 HONDA CIVIC EX $17,616 4Dr SEDAN, GRAY 34K MI 844-467-9558 DLR 20 1 6 H O NDA HR-V EX $17,214 BLUE 51,651 M 844-467-9558 DLR 2015 HONDA ACCORD LX $17,165 4Dr SEDAN, 8K MI 844-467-9558 DLR 20 17 H O NDA HR-V LX $17,041 SUV SILVER 36,137 MI 844-467-9558 DLR 20 15 H O NDA C R-V LX $16,882 12,955 MI 844-467-9558 DLR 20 15 H O NDA C IVI C EX $16,676 2D COUPE 5,602 MI 844-467-9558 DLR 2015 HONDA ACCORD SPORT $16,431 CHAMPAGNE 35,998 MI 844-467-9558 DLR 20 1 6 H O NDA C IVI C LX 4D SEDAN BLUE 24,563 M 844-467-9558 DLR 2015 HONDA ACCORD SPORT $16,124 48,690 M 844-467-9558 DLR 20 1 6 H O NDA C IVI C LX $15,593 4D WHITE 43,654 M 844-467-9558 DLR 2016 HONDA HR V EX $15,428 SUV WHITE 60,054 M 844-467-9558 DLR 20 15 H O NDA A CCO RD SPORT $15,284 M 61,892 M 844-467-9558 DLR 2016 HONDA CIVIC LX $15,135 4D SEDAN 46,081 M 844-467-9558 DLR 20 15 H O NDA C IVI C LX $14,971 GRAY 15,414 M 844-467-9558 DLR 20 15 H O NDA C IVI C LX 4D SEDAN 14,476 M 844-467-9558 DLR 20 11 H O NDA A CCO RD EX-L 3.5$12,990 4D SEDAN 35,812 M 844-467-9558 DLR 20 14 H O NDA C IVI C LX $12,794 BLACK 39,855 M 844-467-9558 DLR 20 1 0 H O NDA O DY SS EY EX-L $11,932 PASS. VAN 61,859 M 844-467-9558 DLR 2011 HONDA ACCORD EX L 3.5$10,900 4D SEDAN 83,472 M 844-467-9558 DLR 2009 HONDA ACCORD EX L $10,003 2D COUPE 74,432 M 844-467-9558 DLR 7163 HYUNDAI 20 1 0 HYUNDAI SO NATA $8,900 79K MI 844-467-9795 DLR 20 11 HYUNDAI ELANTRA $8,994 4Dr Hatcbk, 91k Mi 844-468-0509 DLR 20 1 2 HYUNDAI SO NATA $11,990 4D SEDAN GLS 844-468-0509 DLR 20 1 2 HYUNDAI SO NATA $12,677. SILVER, 2.0T 33KMI 855-481-2060 DLR 20 17 HYUNDAI SO NATA $14,295 4D SEDAN WHITE 844-468-0509 DLR 20 17 HYUNDAI SO NATA $14,295 4D SEDAN SILVER 844-468-0509 DLR 7163 HYUNDAI 2013 HYUNDAI TUCSON GLS $8,902 4Dr, SUV 96k Mi 844-467-9558 dlr 20 1 8 HYUNDAI S ANTA FE $17,143 4dr SUV, WHITE 16,279 M 844-467-9558 DLR 2015 HYUNDAI SONATA SE $14,093 4D SEDAN 18,125 M 844-467-9558 DLR 20 1 6 HYUNDAI ELANTRA $13,414 VALUE EDITION 29,717 M 844-467-9558 DLR 20 14 HYUNDAI SO NATA HYBRID $12,072 4D WHITE 80,658 M 844-467-9558 DLR 20 17 HYUNDAI A CC ENT $11,796 4D GRAY 47,136 M 844-467-9558 DLR 20 17 HYUNDAI ELANTRA se $10,708 4Dr, SEDAN 844-467-9558 dlr 7165 INFINITI 2013 INFINITI M37 $22,978 4Dr RWD, 33k Mi 844-468-0509 DLR 7177 KIA 20 15 KIA SO UL $9 9 5 0 22 K Miles, 5 Spd., Manual, Black. One Owner. 941-650-8715 Dlr 20 14 KIA O PTIMA LX $12,995 61,590 mi 866-726-8593 DLR 2015 KIA SORENTO $14,989, 4Dr FWD, 74k Mi 844-468-0509 DLR 20 1 6 KIA F O RTE K O UP $15,990, 2Dr coupe, 19k Mi 844-468-0509 DLR 2018 KIA NIRO EX $26,480 4Dr SUV, 2K MI 844-467-9558 DLR 2012 KIA OPTIMA 4DR. SEDAN 4 CYL. EXTRA SHARP! MATTAS MOTORS 941-916-9222 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 20 15 KIA S P O RTA G E LX $14,728 BLACK CHERRY 39,401 M 844-467-9558 DLR 20 15 KIA O PTIMA LX $13,015 4dr SEDAN 22,803 M 844-467-9558 DLR 7178 LEXUS 1996 LEXUS LS-400 $3,200 2 Owner Car. 139K Mi. Exc. Condition. 941-456-5059 200 4 LEXU S L S -4 30 $10,911. WHITE, 59K MI. 855-280-4707 DLR 200 7 LEXU S G X-47 0 $14,900. SILVER, 112K MI. 855-280-4707 DLR 20 1 2 LEXU S E S 3 5 0 $16,911. SATIN, CERT, 50K MI. 855-280-4707 DLR 20 1 0 LEXU S RX3 5 0 $16,911. WHITE, 80K MI. 855-280-4707 DLR 20 1 2 LEXU S I S 3 5 0 $23,900. BLACK, NAV, CONV 66K MI. 855-280-4707 DLR 20 15 LEXU S E S 3 5 0 $25,911. RED, CERT, NAV, 13K MI. 855-280-4707 DLR 20 15 LEXU S NX200 T $26,911. BLUE, CERT, NAV, 43K MI. 855-280-4707 DLR 2015 LEXUS RX 350 SUV $27,500 SILVER, 29KMI., NAV. BK-UP, BLINDSPOTFACTORYWARRANTY5 OTHERSAVAIL. JUSTIN 941-350-7544 20 15 LEXU S RX3 5 0 $28,911. BLACK, CERT, 34K MI. 855-280-4707 DLR 20 17 LEXU S GS 3 5 0 $32,990 SILVER, CERT, NAV F 26K MI. 855-280-4707 DLR 2017 LEXUS RX 350 $44,911. RED, CERT, NAV, 7,805 MI. 855-280-4707 DLR 200 4 LEXU S E S 330 SEDAN TAN 106,703 MI 866-726-8593 DLR 7178 LEXUS 2010 LEXUS IS 250C $17,698 2D CONV. 55,262 M 844-467-9558 DLR 7180 MAZDA 2006 MAZDA MIATA MX-5 $10,500 Only 12K Miles!! New Condition! 941-575-6579 20 1 2 MAZDA 3 $11,987. RED MICA, S, 62KMI 855-481-2060 DLR 2016 MAZDA6 I SPORT $15,465 RED 43,522 M 844-467-9558 DLR 7190 MERCEDES 2003 MERCEDES E320 SEDAN $4,200 Pewter w / Gray Interior. 1 Owner, Dealer Serviced. Excellent Condition! New Tires, Recent Battery. No Accidents. Clean Car Fax! 180K Miles. 920-809-6592 2009 MERCEDES E350W $13,990. SILVER, 54K MI. 855-280-4707 DLR 20 14 MER C EDE S ML 3 5 0 $31,900 4Dr 40,841 mil 866-726-8593 DLR 7192 MINI COOPER 20 1 0 MINI COO PER $9,990. SILVER, CONV., 68K MI. 855-280-4707 DLR 2011 MINI COOPER S $12,093 4Dr FWD, 844-468-0509 DLR 2015 MINI COOPER $16,900 Hatchback 23,479 mi 866-726-8593 DLR 7195 MITSUBISHI 20 17 MIT S UBI S HI MIRA G E $12,990 4D HATCHBACK 844-468-0509 DLR 7200 NISSAN 20 11 NI SS AN C UBE $8,977. WHITE PEARL, 1.8 S 61KMI 855-481-2060 DLR 2015 NISSAN ALTIMA $9,800 Sedan 104,736 mil 866-726-8593 DLR 20 14 NI SS AN ALTIM A $10,500 2.5S, 74K Miles, Red, 313-850-5887 dlr 20 11 NI SS AN R OG UE $10,987 SILVER, SV, 79K MI 855-481-2060 DLR 20 15 NI SS AN R OG UE $14,095, 4Dr FWD, 59k Mi 844-468-0509 DLR 20 17 NI SS AN ALTIMA $18,297, 4DR SEDAN WHITE 844-468-0509 DLR 20 1 2 NI SS AN S ENTRA S 4D SEDAN 62,731M 844-467-9558 DLR 20 1 6 NI SS AN PATHFINDER SL $22,710 4dr SUV, BLACK, 29,459 M 844-467-9558 DLR 2016 NISSAN ALTIMA 2 5 $15,516 4Dr SEDAN, 23K MI 844-467-9558 DLR 20 17 NI SS AN S ENTRA S R $15,197 4D SEDAN 19,741 M 844-467-9558 DLR 2015 NISSAN ALTIMA 2 5 S $14,513 4dr SEDAN, 6,590 M 844-467-9558 DLR 2012 NISSAN PATHFINDER SV 4D SUV 87,638M 844-467-9558 DLR 20 1 6 NI SS AN S ENTRA S $12,452 4D SEDAN 26,346 M 844-467-9558 DLR 20 14 NI SS AN ALTIMA 2 .5 S V $10,393 4Dr SE SILVER 41K MI 844-467-9558 DLR 7207 SUBARU 2013 SUBARU IMPREZA $14,990. BROWN, 39K MI. 855-280-4707 DLR 20 14 S UBARU C R OSS TREK $17,990, 4x4 AWD 844-468-0509 DLR 20 1 6 S UBARU C R OSS TREK 2.0I LMTD $22,929 SUV 26,415 M 844-467-9558 DLR 20 14 S UBARU O UTBA C K $15,980 4dr SUV, WHITE 71,143 M 844-467-9558 DLR 7210 TOYOTA 200 7 T O Y O TA AVAL O N $8,990. SILVER, XLE, 101K MI. 855-280-4707 DLR 2008 T O Y O TA AVAL O N $9,990. BLUE, NAV, 113K MI. 855-280-4707 DLR 20 1 3 T O Y O TA C AMRY $11,477. GRAY MICA, XLE, 97KMI 855-481-2060 DLR 2009 T O Y O TA C AMRY $12,990. GREEN, XLE, V6 27K MI. 855-280-4707 DLR 20 14 T O Y O TA PRIU S $15,990. BLUE, II, 36K MI. 855-280-4707 DLR 20 11 T O Y O TA VENZA $16,877. MAGNETIC GRAY, 34KMI 855-481-2060 DLR 20 15 T O Y O TA RAV4 $19,911. GRAY, LTD, AWD, 30K MI. 855-280-4707 DLR 2014 TOYOTA VENZA $21,990. GRAY, XLE, 38K MI. 855-280-4707 DLR 20 1 6 T O Y O TA TUNDRA $27,900PICKUP TRUCK, 866-726-8593 dlr 20 1 6 T O Y O TA TA CO MA $36,900PICKUP TRUCK, 866-726-8593 dlr 20 1 6 T O Y O TA TUNDRA $39,294, 4x2 CREW MAX 844-468-0509 DLR 2010 TOYOTA COROLLA S $8,453 4D SEDAN GRAY 73,322 M 844-467-9558 DLR 2012 TOYOTA COROLLA S $8,426 4D SUV 107k M 844-467-9558 DLR 20 1 3 T O Y O TA 4RUNNER $27,404 4D SUV 65,332 M 44-467-9558 DLR 2016 TOYOTA PRIUS $21,216 TWO ECO 5D HATCHBACK 844-467-9558 DLR 2017 TOYOTA CAMRY SE $16,561 4D SEDAN SILVER 22,526 M 844-467-9558 DLR 20 17 T O Y O TA C AMRY S E $15,029 4D SEDAN WHITE 34,613 M 844-467-9558 DLR 2013 TOYOTA RAV4 LTD $15,131 4D SUV 57,651 M 844-467-9558 DLR 2017 TOYOTA COROLLA LE $14,001 4D SEDAN RED 20,298 M 844-467-9558 DLR 7220 VOLKSWAGEN 2013 VW BEETLE $14,300 This red convertible is ready to go with only 27700 miles. Excellent condition and fun to drive. 941-916-2962 20 17 V O LK S JETTA S $15,900SEDAN, 2,626 MI, 866-726-8593 dlr 20 14 V O LK S WA G EN BEETLE $17,990. BLACK, 3,995 MI. 855-280-4707 DLR 20 14 V O LK S WA G EN BEETLE $19,481 2d Conv. 24k mi 844-468-0509 DLR 20 1 3 V O LK S PA SS AT $9,800 4D Sedan 68,685 Mi 844-467-9558 DLR 20 1 2 V O LK S PA SS AT 2 .5 $9,070 4D SEDAN 74,023 M 844-467-9558 DLR 20 1 3 V O LK S JETTA 2 0 L $8,007 BLACK 80,199 MI 844-467-9558 DLR 20 1 8 V O LK S JETTA 1. 8 T $22,539 4D Sedan 1,007 Mi 844-467-9558 DLR 20 17 V O LK S BEETLE 1. 8 T SEL $22,324 21,423 M 844-467-9558 DLR 2015 VOLKS TIGUAN S 4Dr SUV, 31,600 MI 844467-9558 DLR 20 15 V O LK S WA G EN BEETLE 1.8T $18,788 2D CONV. 15,610 M 844-467-9558 DLR 2017 VOLKSWAGEN TIGUAN $17,602LMTD 2.0T 844-467-9558 DLR 20 1 6 V O LK S WA G EN PA S SAT 1.8T-S 4D SILVER 24,085 M 844-467-9558 DLR 20 15 V O LK S WA G EN PA S SAT 1.8T 4D GRAY 32,954 M 844-467-9558 DLR 20 15 V O LK S TI G UAN S $12,993 BLUE 41,878 MI 844-467-9558 DLR 20 1 3 V O LK S JETTA HYBRID $11,926 4D Sedan 53,378Mi 844-467-9558 DLR

PAGE 26

Page 14 E/N/C www.yoursun.com The Sun | Friday, August 31, 2018CLASSIFIEDS / OUR TOWN By DINA BEAHRSFELLOWSHIP CHURCHROTONDA WEST „ Have you heard about the exciting new ministry at Fellowship Church of Englewood? Fellowship Church kicked off a new high school ministry called Fellowship FUEL, which stands for Focusing Upward & Encouraging Lives. The “rst FUEL event was held Aug. 26, with a concert and Parking Lot Palooza. There were more than 100 in attendance. This event included a concert with performances by Buckey, a local Christian rap artist and Lemon Bay High School Alumnus. Mitchell Clark, Joel Herring and Chris Brooks were also featured from the Fellowship Church Praise Band & Worship Team. The concert included a moving dramatic performance and ended with one of the team leaders getting a pie in the face after a little friendly competition. Following the concert, students headed out to the parking lot for lawn games and a dinner off the grill. In addition, students were able to check out the new Fellowship FUEL Youth Room. This room welcomes all and encourages a safe, comfortable atmosphere for students to hang out and be together. Students had fun playing with the foosball table, shooting hoops, playing video games, and just relaxing on the couch together. This is the place to be every Sunday night. An invitation was given for any high school student to join the Fellowship FUEL family. High school students are welcome to hang out in our new youth room, eat dinner, and learn how the Bible applies to their life today.Fellowship FUEL is always free and opens its doors to any ninth-through-12thgrader every Sunday night starting at 4 p.m. at the Fellowship Church, 140 Rotonda Blvd. W., Rotonda West. Fellowship FUEL. has a dynamite team of 18 adult team leaders who work to build positive relationships and mentor our FUEL students. These leaders provide acceptance, encouragement, guidance, and wise advice. The goals of the ministry include building positive relationships with students, sharing the message that the students have value and that they matter, building students up with the sound truth of the bible, and encouraging them to always seek and strengthen their relationship with Jesus Christ. You can “nd out more about Fellowship FUEL by checking them out on Facebook (Fellowship FUEL) or Instagram (fellowshipfuel). Also, you are always welcome to call the Fellowship church of“ce at 941475-7447 to get more information or check out our website, fcenglewood.com.Fellowship debuts FUEL teen program Christian rapper Buckey performs at the rst FUEL youth program at Fellowship Church in Rotonda West. FUEL convenes at 4 p.m. each Sunday at the church, 140 Rotonda Blvd. W., Englewood. PHOTOS PROVIDED Buckey, the Christian rapper, engages the crowd at Fellowship Churchs rist FUEL night for youth. The church, located in Rotonda West, kicked o the youth program Aug. 26. 19887 Veterans Blvd Port CharlotteBetween Cochran & Atwater$10 OFF Delivery$$ Get More for Less $$941-623-6192 K ustomized urbing & Discount Rocks NO SUBS HIRE THE PROS! PICK UP & DELIVERY AVAILABLE FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations Exp.9/1/18 (Must Present Coupon)adno=720788 LABOR DAY HOURS:ALL STORES CLOSING @ 5PMDISCOVER THE ANTHONYS WOMAN IN YOU. Lab DaySale!Now Through Monday, Sept. 3 Our entire stock of REDUCED PRICED & REGULAR PRICED MERCHANDISE!* TAKE25% OFF PIn-Store & Online! p MON … FRI 10:00-7:00 € SAT 10:00-6:00 € SUN 11:00-5:00 Punta Gorda (in Cross Trail Center) € 941-505-2177 Fort Myers (at College Parkway Center) € 239-275-3111 Nokomis/Venice € 941-488-7643FIND & FOLLOW US: SHOP OUR ONLINE STORE: anthonys”a.com *Not valid on ABS, APNY, Artex, Avalin, Bali, Belldini, Bloq UV, Cabana Life, Claudia Nichole, Coobie Bras, Cueball, Foxcroft, IBKUL, Ili, Kristin Crenshaw, Lindi, Magnifique, Neyelle, NYDJ, Orly, Pleats, RainCapers, RBX, Sondra Roberts and Spanx. Cannot be combined with any other discount. No adjustments made on previously purchased merchandise. A clearance item is one that has been reduced at least twice and has a price ending of $.97.adno=50541999 7220 VOLKSWAGEN 2013 VOLKS TIGUAN S $10,482 4Dr SUV, 73K MI 844-467-9558 DLR 7240 MISC.IMPORTS 200 7 P O R SC HE C AYMAN $24,293 2D RWD 23,691 MI 844-468-0509 DLR 2017 FIAT 124 SPIDER $24,500,CONVERTIBLE 6,663 mil 866-726-8593 DLR 2017 MASERATI $56,800SEDAN, 233 MI, 866-726-8593 dlr 2010 KAWAKAKI ZX10 $6,428 22,437 M 844-467-9558 DLR 7250 ANTIQUES/ COLLECTIBLES 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 W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 WE BUY & PICK UP JUNK CARS 941-661-1928 7270 AUTO PARTS/ ACCESSORIES SEDAN COVER N ew C overMaster locking Sun/H2o proof $125, OBO 941-496-7983 LEBRA New f its Buick Lucerne protect your investment $70, OBO 941-496-7983 20 1 6 KIA trunk protector rear cargo cover/security shade $40 941-473-8626 7290 VANS 2011 TOYOTA SIENNA $12,987 SILVER SKY, LE, 90K MI 855-481-2060 DLR 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 20 11 F O RD F-15 0 $15,987. GOLDEN BRONZE, 111KMI 855-481-2060 DLR 2013 TOYOTA TACOMA $19,950. GRAY METALLIC, 76KMI 855-481-2060 DLR 20 14 D O D G E RAM 15 00 $26,500 Crew Cab, 4X4, 63,500 Miles. Black with Extras. 845-249-6756 2017 TOYOTA TUNDRA $39,990. BLACK, 13K MI. 855-280-4707 DLR 20 1 6 D O D G E RAM 2 5 00 $41,990, 4x2 Mega Cab 844-468-0509 DLR 7305 SPORT UTILITY/ VEHICLES 2002 TOYOTA HIGHLANDER $4,500/OBO 4cyl. Auto, 184k Looks, Runs and Drives Great. New timing chains, new brakes, new tires. Call 605-216-1539 7330 BOATS-POWERED 18.5 2001 BASS TRACKER PRO90HP MERCURYW/ 37 HRS! MINN-KOTAWHITEWATERTROLLINGMOTORW/ REMOTE. GALV. TRAILERW/ NEWTIRES. MANYEXTRAS! $6000. 305-987-1634 17.5 POLAR SKIFF, W/ trailer 90HP Johnson w/ extras $5,500 941-623-8719 7330 BOATS-POWERED 17 CAROLINA SKIFF 2008 50HP Yamaha 4 stroke. Call for details. $6,500 941-575-0690 14 ALUM. FISHING BOA T 15HP, Trolling Mtr, Trailer, Elect. Start. $950 315-336-8524 7331 SAILBOATS 38 ISLAND PACKET CUTTER CRUISER IMPECABALLYCLEANINSIDE& OUT! FULLELECTRONICSINCL. RADAR. TOTALCOCKPITPROTECTION. 16,000 BTU A/C MAINSAILFERLINGRIG, DIESELPOWER. CALLSKIPMANSFIELD941-769-0468 7333 MISC.BOATS 9 6  A C HILLE S INFLATABLE Very good Cond., Hard Floor, $499 or with 3 HP Merc, $1100 941-627-1373 11. 2  A C HILLE S INFLATABLE with fiberglass hull, Very good Cond., $799 or with NEW 6 HP Suzuki, 4 s, never run. $2299 941-627-1373 7338 MARINE SUPPLY & EQUIP. G ARMIN HAND held G P S MAP / 76Cx color map navigator $110, OBO 941-697-5840 7341 TRAILER & ACCESSORIES 5X 8 UTILITY TRAILER BUY NOW $900.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR TRAILER HIT C H Fits mos t Chevy Equinox. New-easy bol t on, $50 941-999-0107 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 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 HONDA GOLDWING TRIKE 1996-2012 13k orig mi, $13k Runs Perfect! New tires. 941-624-3399 or 661-3399 7380 MOTOR HOMES / RVs WANTED All Motor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 SAVE $$$HUGE CLOSE-OUT SALE RVS & PARTSSKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822

PAGE 27

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS € WEATHERTrump teases about successor to WhiteHouse counselSee Page 8. Friday, August 31, 2018 By DARLENE SUPERVILLEASSOCIATED PRESSWASHINGTON „ President Donald Trump informed Congress on Thursday that he is canceling pay raises due in January for most civilian federal employees, citing budget constraints. But the workers still could see a slightly smaller boost in their pay under a proposal lawmakers are considering. Trump said he was axing a 2.1 percent across-the-board raise for most workers as well as locality pay increases averaging 25.7 percent and costing $25 billion. We must maintain efforts to put our Nation on a “ scally sustainable course, and Federal agency budgets cannot sustain such increases,Ž said Trump. The president last year signed a package of tax cuts that is forecast to expand the de“ cit by about $1.5 trillion over 10 years. Trump cited the signi“ cantŽ cost of employing federal workers as justi“ cation for denying the pay increases, and called for federal worker pay to be based on performance and structured toward recruiting, retaining and rewarding high-performing Federal employees and those with critical skill sets.Ž His announcement came as the country heads into the Labor Day holiday weekend. The Democratic Party immediately criticized the announcement, citing the tax cuts Trump signed into law last December. The law provided steep tax cuts for corporations and the wealthiest Americans, and more modest reductions for middleand low-income individuals and families. Trump has delivered yet another slap in the face to American workers,Ž said Democratic National Committee Chairman Tom Perez. Under the law, the 2.1 percent raise takes effect automatically unless the president and Congress act to change it. Congress is currently debating Trump cancels pay raise for federal workers AP PHOTOPresident Donald Trump holds hats that read Make Our Farmers Great Again!Ž as he walks across the South Lawn before boarding Marine One at the White House on Thursday.TRUMP | 8 By EMILIANO RODRIGUEZ MEGAASSOCIATED PRESSNEW YORK „ On a scorching summer day, Mark Stoeckle threw a bucket into the murky waters of New Yorks East River to “ ll up three small plastic bottles. The biologist hopes the water he collected contains the genetic trail of the rivers diverse life including all of its “ sh „ and of course, the occasional rat. Weve cleaned up the East River signi“ cantly, but were still dumping a lot of stuff,Ž said Stoeckle of Rockefeller University. This will give us a better idea of whether “ sh are recovering or not.Ž He doesnt have to catch the slippery “ sh himself „a dangerous task given the rivers rocky bottom and strong currents. He just needs to look for the tiny bits of DNA they leave behind to track them. Animals lose hair, scales and feathers as they move. They also discard skin cells and waste. All of these leave traces of genetic material that can be detected hours, weeks or even millennia later. Scientists say analyzing the DNA ” oating in waterways or hiding in soil, which they call environmental DNA or eDNA, promises to help in managing and protecting biodiversity. The tactic has become increasingly popular within the past few years and has already provided clues of ancient mammoths in Siberia, early warnings of frog die-offs in California and evidence of elusive saw“ sh in Mexico. For Sam Chew Chin, a “ sh ecologist at York College in New York, the DNA sampling reminds him of childhood shows he loved such as Star Trek. Whenever theyd “ nd a new planet, they would scan it for life,Ž he said. Detecting environmental DNA is kind of the closest we come to being able to do that. Its pretty neat.Ž Chew Chin said he used to be a muddy-boots and bloody-desk biologist.Ž Studying “ sh meant capturing them and eventually killing them. Now, he searches for whales off of Long Island or “ sh in the Hudson River by testing water „ an advance that has made his job faster and cheaper. It wasnt always like that. Nobody really cared about eDNA a decade ago, said Danish Telltale bits of DNA help track past and elusive wildlifeDNA | 8 By MAE ANDERSONAP TECHNOLOGY WRITERNEW YORK „ Google is toeing the line between helping you save time and creeping you out as it turns to machines to suggest email replies on your behalf. The customized auto-responses come in the latest version of Gmail on the web and expand on a feature already available on Android devices and iPhones. Theyre just one more example of how arti“ cial intelligence is seeping into everyday online life, whether its to tailor product recommendations or correct spelling. So far the new feature has been drawing mixed responses from users. The new feature, called Smart Reply, offers three short responses, like It was great seeing you too,Ž or Ill look into it.Ž Unlike standard auto-replies when on vacation, for instance, these are customized to an individual email based on its context. If you select one, you can either send it immediately or edit it before sending. The responses are automatically created using Googles arti“ cial intelligence systems. Humans arent reading peoples emails, but machines are scanning them. Although Google stopped scanning email to target advertising in 2017, it still scans them to “ lter out junk mail, identify phishing scams and, now, to create suggested replies. (Yahoo Useful or creepy? AP PHOTOThree Gmail automated response options are shown for an email on an iPhone in New York.Gmail update provides customized auto-responsesGMAIL | 8By MELISSA DANIELS and NICHOLAS RICCARDIASSOCIATED PRESSPHOENIX „ A former vice president, an NFL star and other friends remembered Sen. John McCain as a true American heroŽ „ and a terrible driver with a wicked sense of humor and love of a good battle „ at a crowded church service Thursday for the maverick politician that ended to the tune of Frank Sinatras My Way.Ž Addressing an estimated 3,500 mourners, former Vice President Joe Biden recalled the sheer joy that crossed his face when he knew he was about to take the stage of the Senate ” oor and start a “ ght.Ž Biden, a Democrat who was among the fast friends the Republican senator made across the aisle, said he thought of McCain as a brother, with a lot of family “ ghts.ŽFriends call John McCain hero, maverick at Arizona funeral AP PHOTOCindy McCain, back right, walks with her son Jack McCain, back left, as they follow the military honor guard carrying the casket of Sen.John McCain, R-Ariz., after a memorial service at North Phoenix Baptist Church on Thursday, in Phoenix.MCCAIN | 8 adno=50539949 EXPIRES AUGUST 31, 2018

PAGE 28

Page 2 E/N/C www.yoursun.com The Sun | Friday, August 31, 2018STATE/WORLD NEWSBy BRENDAN FARRINGTON and BILL BARROWASSOCIATED PRESSTALLAHASSEE „ Fresh from a stunning primary upset that boosts the progressive wing of the Democratic Party and potentially scrambles the November midterms in the nations premier political battleground, Floridas Democratic gubernatorial candidate Andrew Gillum says hes intent on bringing a ”ood of new voters to the polls in November. Were going to be wildly successful at getting more black voters, brown voters, young voters, poor voters, working class white voters to get out and vote for us,Ž Gillum said. I honestly believe that the nature of this moment „ whats happening at the national level „ is fueling and will fuel a whole new segment of people who really want to see more decency, more respect, more humanity and also a brand of politics that says, I see you, I hear you and we have a plan to make your life better.Ž Gillum defeated better-funded candidates as the unapologetically liberal whos vying to become the states “rst black governor. Hell face Republican Congressman Ron DeSantis, who won the GOP nomination with an assist from President Donald Trumps endorsement. The questions are how much Gillums nomination changes the dynamics in a state accustomed to tight elections and whether theres any spillover effect for the titanic Senate matchup between Democratic incumbent Bill Nelson and term-limited Republican Gov. Rick Scott. Republicans and Democrats agreed Wednesday that the fundamental rules of Florida politics dont change: Both races at the top of the ticket will be close. In this environment, base voters on both sides are very likely to turn out, so this is going to be a “ght over the handful of people who are not already aligned with one or the other candidate,Ž said Whit Ayres, who is polling for DeSantis and has extensive experience polling statewide and presidential races in Florida. But Gillums wild card is to change just which independents and casual partisan voters cast ballots in November. Republicans agree that he could boost nonwhites and younger voters, pushing the November electorate more toward what it looks like in a presidential year. Besides Gillum, that could boost Nelson, a 75-year-old white incumbent widely viewed as one of the most vulnerable Senate incumbents nationally. Its the same strategy that Democrat Stacey Abrams, who joins Gillum as one of three black Democratic nominees for governor, is trying in GOP-leaning Georgia. And its a contrast to the staid, centrist Nelson and Gwen Graham, Gillums top primary rival. Well be a good combination for each other,Ž Gillum said of Nelson. There are constituencies that Sen. Nelson has a stronger network of support with, and I think there are folks I have a stronger network of support with. It just so happens that I think the communities that most resonate with me happen to also be folks from communities that dont typically participate in midterm elections.ŽGillum, Nelson: A team approach for Florida Dems? AP PHOTOAndrew Gillum, the Democrat candidate for governor, answers questions during an interview on Tuesday in Tallahassee. MORE HEADLINE NEWS FROM AROUND THE STATEHurricane Irma, disease, lowers value of Florida citrus cropLAKE WALES (AP) „ Losses from Hurricane Irma last year sent the value of the 2017-18 Florida citrus crop plummeting 41 percent. The Lakeland Ledger reports thats a preliminary estimate of last seasons crop value released by the U.S. Department of Agriculture. The USDA set the total 2017-18 Florida citrus crop value at nearly $551.2 million, down from a revised estimate of $927 million for the states 2016-17 citrus crop. A year ago, the agency estimated the 2016-17 crop at $780.7 million. Florida citrus acreage has declined continuously since 2000, at “rst under pressure from real estate developers buying groves for commercial development. Since 2005, the pressure has come from the fatal bacterial disease citrus greening. Florida citrus production has dropped more than 70 percent since greenings arrival.Fire inspectors shut down bar where fatal shooting occurredJACKSONVILLE (AP) „ Fire inspectors have shut down the restaurant and bar that was the scene of a fatal shooting during a video gaming tournament. A bright orange cease and desistŽ notice was posted on the door of Chicago Pizza in Jacksonville on Wednesday. A city code violation report says the restaurant didnt have a permit to hold the Madden NFL 19 tournament last weekend. On Sunday afternoon 24-year-old former champion gamer David Katz of Baltimore opened “re inside Chicago Pizza, killing two people and injuring nearly a dozen others before killing himself. The Florida TimesUnion reports the restaurants last approved building layout was submitted in 2009. Fire inspectors say the layout was altered without approval to create the GLHF Game Bar, where the tournament took place.Deputy: Boy threatened to blow up another studentNICEVILLE (AP) „ A 14-year-old middle school student in Floridas Panhandle is accused of threatening to blow up another students home. Okaloosa County Sheriffs of“cials said in a news release that the student made the threat while in a classroom at Ruckel Middle School on Monday. According to sheriffs deputies, the student asked someone in the classroom for the other students address. Investigators say the boy told the witness that he planned to stabŽ the victim and blow him up.Ž Investigators say the boy told the witness he knows how to make C4Ž explosives and had them at his house. Another student told investigators he overheard the conversation. Both witnesses provided written and verbal statements to investigators. The boy told investigators he didnt mean what he said. Hes charged with a second-degree felony.Keys resort reopens nearly a year after Hurricane IrmaMARATHON (AP) „ Almost a year after Hurricane Irma pummeled the Florida Keys, another major resort is set to resume operations. Hawks Cay Resort on Duck Key formally reopens Thursday after a $50 million project to repair damage caused by Irma. Owners also used the opportunity to enhance the propertys appeal to upscale travelers. Keys tourism of“cials says the resorts 177 hotel rooms will bolster the Keys lodging inventory to 90 percent operational following the Sept. 10, 2017, tropical cyclone. Among enhancements guests will experience are completely renovated rooms, two new restaurants and a new oceanfront, adults-only relaxation area with pool, food and beverage facilities. The resort laid off much of its staff because of the storm but has hired 200 employees in advance of the reopening.Giant Monitor lizard is terrorizing Florida familyDAVIE (AP) „ A Florida family is terri“ed of a huge Monitor lizard that has taken up residence in their back yard. The lizard is about 7 feet long and weighs about 150 pounds. Homeowner Zachary Lieberman tells the Sun Sentinel that the lizard was at his back patio door scratching to get inside the houseŽ on Sunday night. The family enlisted the help of trappers, dogs and Florida Fish and Wildlife of“cers to help catch the lizard. Theyve used dead rodents and chicken thighs to try to lure the reptile into traps, but it has eluded capture. The wildlife of“cers even used a video camera scope to check inside a burrow Wednesday. Lieberman says its scary.Ž Hes not comforted by the fact that Monitor lizards arent known to attack people. By JAMEY KEATEN and NATALIYA VASILYEVAASSOCIATED PRESSGENEVA „ Fearing a military offensive, the U.N. envoy for Syria proposed Thursday that civilians holed up in the rebel-held region of Idlib could evacuate to government areas „ a move that would send many back into parts of Syria they once ”ed in its 7 1/2-year-old civil war. U.N. envoy Staffan de Mistura expressed fears of a perfect stormŽ that could have a devastating impact on nearly 3 million people „ nearly half of whom arrived from elsewhere in Syria „ in the region largely controlled by al-Qaida-linked “ghters. It came as Russia, President Bashar Assads strongest military backer, announced major military drills in the Mediterranean Sea amid growing tensions over the enclave. Short of going to Turkey, the civilians have no other option in order not to be where “ghting may take place,Ž de Mistura told reporters of the evacuation plan, which is in its early phases and will need to be discussed with regional players. Russia expressed openness to the idea. The evacuation proposal re”ected rising concerns that Idlib could become the site of the latest humanitarian disaster in a country that has faced many of them during a war that has killed over 400,000 people and driven more than 5.5 million to ”ee abroad. De Mistura said a proposal would be a temporaryŽ measure so that people can then return to their own places untouched once this is over.Ž Ahmad Ramadan, a spokesman for the Syrian oppositions delegation to U.N. talks with the government, called de Misturas proposal unrealistic.Ž Its very regrettable,Ž he said. The special envoys role is not to call for a humanitarian corridor, but to call on Russia to stop the aggression.Ž Idlib is the last remaining refuge for the Syrian opposition since President Bashar Assads forces began recapturing territory from rebels in 2015. The country has been consumed by war since demonstrations broke out against Assad in 2011. Separately on Thursday, at a news conference in Moscow with Russian Foreign Minister Sergey Lavrov, Syrian Foreign Minister Walid al-Moallem said his government plans to liberateŽ Idlib, but that its priority was to negotiate peace with those who want to surrender.Ž Al-Moallem said the government tried to negotiate with a so-called reconciliation committee in Idlib, but al-Qaidalinked militants arrested most of the committee members. The militants have arrested over 500 people accused of trying to negotiate with the regime in recent weeks, according to Rami Abdurrahman, who heads the Britain-based Syrian Observatory for Human Rights monitoring group.UN Syria envoy floats idea of evacuating Idlib civilians By FRANK JORDANSASSOCIATED PRESSCHEMNITZ, Germany „ Hundreds of people protested and expressed disdain for politicians in east Germany on Thursday as a regional governor visited a city where the fatal stabbing of a German citizen sparked violent clashes over immigration. Saxony state Gov. Michael Kretschmer held a town hall meeting in Chemnitz under the watch of tight police security as about 500 people demonstrated outside. Many of the protesters refused to talk to the media, but the ones who did said they felt abandoned by politicians and were angry at the crimes committed by migrants. At the site where the 35-year-old man was wounded in an altercation with migrants over the weekend, a message placed among the ”owers and candles read: Take away their knives or well take away your elected of“ces.Ž Authorities denied online rumors that the victim was protecting a woman from harassment when he was stabbed, saying there was no evidence this had been the case. The slaying has become a rallying point for farright groups in Germany. At least 18 people were injured Monday when their supporters, mobilized from surrounding areas and further a“eld, clashed with counter-protesters in Chemnitz. The public display, which included neo-Nazis hurling abuse and bottles as police struggled to keep the groups apart, has raised fresh concerns about the threat posed by far-right extremists in Germany. Green party lawmaker Claudia Roth told German news agency dpa that organized far-right extremistsŽ appeared to be using public anger over the killing for their ends. Footage showing numerous protesters performing the stiff-armed Nazi salute was evidence of their extremist ideology, Roth said. Public displays of the salute, the Nazi swastika and other efforts to glorify Adolf Hitlers National Socialist regime are forbidden in Germany and can result in “nes or prison sentences.German protesters voice anger at migrant crime, politicians MORE HEADLINE NEWS FROM AROUND THE WORLDDutch anti-Islam lawmaker cancels Prophet cartoon contestTHE HAGUE, Netherlands (AP) „ A Dutch anti-Islam lawmaker canceled a planned Prophet Muhammad cartoon contest Thursday following death threats and concerns other people could be put at risk. To avoid the risk of victims of Islamic violence, I have decided not to let the cartoon contest go ahead,Ž far-right opposition politician Geert Wilders said in a written statement. Wilders, who for years has lived under round-the-clock protection because of death threats sparked by his fierce anti-Islam rhetoric, said he does not want others endangered by the contest he planned for November. The planned contest sparked angry protests in Pakistan and a death threat this week from a 26-year-old man, reportedly a Pakistani, who was arrested Tuesday in The Hague. Physical depictions of the prophet are forbidden in Islam and deeply offensive to Muslims. Its not just about me,Ž Wilders said in the statement. Strong opponents of the event see not only me, but the entire Netherlands as a target.ŽEgypt to host war games with US for second straight yearCAIRO (AP) „ Egypts military says it will host war games with U.S. troops next month for the second straight year. Thursdays statement from the militarys spokesman says the Bright StarŽ exercise will run from Sept. 8-20. U.S. Central Command said in a Thursday statement that approximately 800 U.S. troops will participate. The “rst Bright StarŽ exercise took place in 1980, but the Obama administration postponed them in 2011, following the uprising that toppled longtime President Hosni Mubarak, and scrapped them in 2013, after Egyptian security forces killed hundreds of protesters while breaking up a mass sit-in. Last September, Egypt held the war games with U.S. troops for the “rst time in eight years. The exercise is typically biannual. It was unclear why it will be held two years in a row.

PAGE 29

The Sun | Friday, August 31, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWSBy ALANNA DURKIN RICHER and BRIAN MELLEYASSOCIATED PRESSBOSTON „ A Los Angeles man upset about The Boston Globes coordinated editorial response to President Donald Trumps attacks on the news media was arrested Thursday for threatening to travel to the newspapers of“ces and kill journalists, whom he called the enemy of the people,Ž federal prosecutors said. Robert Chains threatening phone calls to the Globes newsroom started immediately after the Globe appealed to newspapers across the country to condemn what it called a dirty war against the free press,Ž prosecutors said. The day the editorials were published Chain, 68, of the Encino section of LA, told a Globe staffer that he was going to shoot employees in the head at 4 oclock, according to court documents. That threat prompted a police response and increased security at the newspapers of“ces. After the editorials ran, Chain said he would continue threatening the Globe, The New York Times and other fake newsŽ as long as they continue their treasonous and seditious actsŽ in attacking Trump, according to a court complaint. Several times, he called Globe employees the enemy of the people,Ž a characterization of journalists that Trump has used in the past. It was not immediately clear if Chain has an attorney. Phone messages left at his wifes law of“ce and with a person listed as a relative didnt immediately return a phone messages. A neighbor who lived across the street from Chain and only knew him as RobŽ said he had a bombastic personality and could frequently be heard yelling at his television. Tim McGowan said he knew nothing of Chains political leanings but assumed he was an old hippie because he wore his hair in a man bun and frequently walked around in just shorts with his big belly protruding. McGowan said he couldnt imagine Chain following through with violence, but I could see him making the threats because hes such a loud mouth.Ž McGowan said he was startled awake by three loud bangs at 6 a.m. Thursday. His wife called police, who told her they were the source of the commotion. When he looked outside, he saw about 30 heavily armed of“cers in and a tank-like vehicle. Chain eventually emerged from the house in handcuffs wearing only boxer shorts. When I saw Rob in handcuffs standing there in his underwear, I was, like, What the heck is going on here?Ž McGowan said. He subsequently learned what happened from reporters who showed up at his door, adding that he had learned more about his neighbor in a few hours than he had in nine years. Chain is expected to appear in Los Angeles federal court and be transferred to Boston at a later date. Hes charged with making threatening communications in interstate commerce, which calls for up to “ve years in prison. Jane Bowman, a spokeswoman for the Globe, said the newspaper is grateful for law enforcements efforts to protect its staffers and track down the source of the threats. Newsrooms have received threats for years, but sensitivity has been heightened since a gunman with a long-running grudge against The Capitol newspaper in Annapolis, Maryland, killed “ve employees there in June.Man charged with making death threats over Trump editorials AP PHOTOCars are parked in the driveway of Robert Chains house in the Encino section of Los Angeles on Thursday. Chain, who was upset about The Boston Globes coordinated editorial response to President Donald Trumps attacks on the news media, was arrested Thursday for threatening to travel to the newspapers oces and kill journalists, whom he called the enemy of the people,Ž federal prosecutors said. By MARIA DANILOVA, COLLIN BINKLEY and ERIC TUCKERASSOCIATED PRESSWASHINGTON „ In its latest push to end the use of race in college admissions, the Trump administration on Thursday accused Harvard University of engaging in outright racial balancingŽ and sided with Asian-American students who allege the Ivy League school discriminated against them. Harvard denied the bias claim and said it would defend the right to consider race as a factor in admissions. The Justice Department weighed in on a lawsuit “led in 2014 by Students For Fair Admission, which argues that one of the worlds most prestigious universities discriminates against academically strong Asian-American applicants in favor of others who may be less quali“ed. The agency said in a statement of interestŽ that Harvard has failed to demonstrate that it does not discriminate on the basis of race and that its use of personal qualities in determining worthy applicants may be infected with racial bias.Ž The Supreme Court permits colleges and universities to consider race in admissions decisions, but says that must be done in a narrowly tailored way to promote diversity and should be limited in time. Schools also bear the burden of showing why their consideration of race is appropriate. In Harvards case, Justice Department of“cials said, the university hasnt explained how it uses race in admissions and has not adopted meaningful criteria to limit the use of race. No American should be denied admission to school because of their race,Ž Attorney General Jeff Sessions said. Sessions said Harvards use of a personal rating,Ž which includes highly subjective factors such as being a good personŽ or likability,Ž may be biased against Asian-Americans. Sessions said the school admits that it scores Asian-American applicants lower on personal rating than other students. Sessions also argued that Harvard admissions of“cers monitor and manipulate the racial makeup of incoming classes. Harvard said it was disappointed the department was recycling the same misleading and hollow arguments that prove nothing more than the emptiness of the case against Harvard.Ž Harvard does not discriminate against applicants from any group, and will continue to vigorously defend the legal right of every college and university to consider race as one factor among many in college admissions, which the Supreme Court has consistently upheld for more than 40 years,Ž the university said in a statement. Colleges and universities must have the freedom and ”exibility to create the diverse communities that are vital to the learning experience of every student.Ž Edward Blum, president of the group that sued Harvard, hailed the administrations action. We look forward to having the gravely troubling evidence that Harvard continues to keep redacted disclosed to the American public in the near future,Ž he said.Government accuses Harvard of outright racial balancing AP FILE PHOTOIn this Aug. 30, 2012, photo, a tour group walks through the campus of Harvard University in Cambridge, Massachusetts. By MARLEY JAYAP MARKETS WRITERNEW YORK „ U.S. stocks skidded late Thursday following a report that the Trump administration could put tariffs on $200 billion in Chinese goods as early as next week. After a weak start, stocks fell further after Bloomberg News said the U.S. government was getting ready to ramp up its trade dispute with China. It has been threatening to tax $200 billion in Chinese imports for several months, which would represent a major escalation in the trade “ght. Major exporters including chemical companies and machinery makers took sharp losses. Technology companies also fell, while banks dropped along with interest rates and some weak second-quarter results hurt retailers. According to Bloomberg, the administration could impose the 25 percent tariffs as soon as a public review period ends next week, but it could simply announce the tariffs and say they will take effect later. China has threatened to retaliate with tariffs on $60 billion in goods from the U.S. and could take other measures as well. Markets have kind of gone to sleep on these things,Ž said Sameer Samana, a strategist for the Wells Fargo Investment Institute. We think this might take as long as a year or two to play out.Ž Stocks were coming off a four-day surge that brought them to record highs as the U.S. appeared to make progress in trade talks with Mexico and Canada. The S&P 500 index lost 12.91 points, or 0.4 percent, to 2,901.13. The Dow Jones Industrial Average fell 137.65 points, or 0.5 percent, to 25,986.92. The Nasdaq composite slid 21.32 points, or 0.3 percent, to 8,088.36. The Russell 2000 index of smaller-company stocks dipped 2.40 points, or 0.1 percent, to 1,732.35. Construction equipment maker Caterpillar fell 2 percent to $139.06. Gold and copper miner Freeport-McMoRan lost 3.5 percent to $14.15 and steel producer Nucor slid 2 percent to $62.79. General Motors fell 2 percent to $36.36. Video game maker Electronic Arts dropped 9.8 percent to $115.94 after it said the release of a major game, Battle“eld V,Ž will be delayed by four weeks. It also said the strong dollar is hurting its sales. It cut a revenue forecast, citing those problems. Oil prices rose. Benchmark U.S. crude gained 1.4 percent to $70.25 a barrel in New York, while Brent crude, used to price international oils, added 0.8 percent to $77.77 a barrel in London. Wholesale gasoline rose 1.8 percent to $2.14 a gallon.Word that more China tariffs could come knock stocks lower MORE HEADLINES FROM AROUND THE NATIONTrump to sign executive order on retirement security FridayWASHINGTON (AP) „ President Donald Trump will be signing an executive order Friday that the White House says is aimed at strengthening Americans retirement security. The White House declined to provide details on the order, but said it was part of a larger plan to promote programs that enhance retirement security and expand access to retirement savings plans. Trump is expected to sign the order and deliver remarks at an event at the Harris Conference Center in Charlotte, North Carolina. Labor Secretary Alexander Acosta and Small Business Administration head Linda McMahon are also expected to attend. The Charlotte Observer says Trump will also be headlining a fundraiser for two Republican congressional candidates, Mark Harris and Rep. Ted Budd, while hes in town.Microsoft to contractors: Give new parents paid leaveMicrosoft will begin requiring its contractors to offer their U.S. employees paid leave to care for a new child. Its common for tech “rms to offer generous family leave bene“ts for their own software engineers and other fulltime staff, but paid leave advocates say its still rare to require similar bene“ts for contracted workers such as janitors, landscapers, cafeteria crews and software consultants. Given its size and its reach, this is a unique and hopefully trailblazing offering,Ž said Vicki Shabo, vice president at the National Partnership for Women and Families. The new policy affects businesses with at least 50 U.S.-based employees that do substantial work with Microsoft that involves access to its buildings or its computing network. It doesnt affect suppliers of goods. Contractors would have to offer at least 12 weeks of leave to those working with the Redmond, Washington-based software giant; the policy wouldnt affect the contractors arrangements with other companies. Leave-takers would get 66 percent of regular pay, up to $1,000 weekly.Judge: Government can end housing for Puerto Rican evacueesBOSTON (AP) „ Puerto Rico hurricane evacuees living in hotels across the U.S. can be evicted in two weeks, a Massachusetts judge ruled Thursday, saying he didnt believe it was the right thing to do but that his hands were tied by the law. Worcester-based U.S. Judge Timothy Hillman denied an effort to force the government to continue the temporary housing voucher program until all of the evacuees either receive temporary housing or “nd permanent housing. But he ordered the Federal Emergency Management Agency to keep the program in place through Sept. 13 to give the evacuees time to make other plans. Hillman said he was forced to issue the ruling because the evacuees werent likely to succeed on the merits of their case. While this is the result that I am compelled to “nd, it is not necessarily the right result,Ž Hillman said. He said he could not order the government to do that which in a humanitarian and caring world should be done.Ž He also urged the two sides to work together to “nd temporary housing or other aid for the evacuees before the program ends.Travelers to Hawaiis Big Island drop 12.7 percent in JulyHONOLULU (AP) „ Hawaiis Big Island continued to experience sharp declines in visitors and tourism spending last month amid Kilauea volcanos eruption. The Hawaii Tourism Authority said Thursday the number of travelers to the island sank 12.7 percent in July compared to the same month last year. Spending by visitors declined 7.2 percent to $201 million. Lava mostly stopped ”owing from the volcano early this month. It was vigorously erupting in July. Tourists had few options to see lava because Hawaii Volcanoes National Park closed in May due to eruption dangers. There was also no public viewing area outside the park. Overall, more than 939,000 visitors came to the state. Thats a 5.3 percent increase over July last year and a record high for any month. Spending climbed 4.8 percent to $1.66 billion.Lawsuit alleges newborn died after hospital virus outbreakPHILADELPHIA (AP) „ A lawsuit “led by the family of a premature baby who was treated at Childrens Hospital of Philadelphia alleges she died after being one of 23 infants infected during a virus outbreak at the hospitals neonatal intensive care unit in 2016. Philly.com reported Thursday that 23 infants contracted adenovirus infections after eye exams at the unit. In a medical journal article published in June 2017, hospital staff attributed the outbreak to medical staff failing to wear gloves and clean equipment properly. The lawsuit alleges the baby, Melanie Sanders, died as a result of the infection. Lawyers for the hospital said in their court answer that survival of babies born so prematurely is uncertain for numerous reasons. The authors of the medical journal article said 43 babies received the eye exam in the unit in August 2016, and 23 of them were infected. All of those who were infected suffered respiratory symptoms; “ve developed pneumonia; and 11 had eye-related symptoms, they said. In addition, nine adults including six nurses and three parents contracted viral infections. Observations revealed lack of standard cleaning practices of bedside ophthalmologic equipment and limited glove use,Ž the authors wrote.

PAGE 30

Page 4 E/N/C www.yoursun.com The Sun | Friday, August 31, 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. +1.4 CousPrp 9.38 -.07 -5.9 CrackerB 149.53 +.12 +49.4 CrestEq rs 38.55 ... +56.8 Crocs 19.82 -.70 +19.7 CronosGp n9.12 -3.62 +2.5 CrwnCstle 113.76 -.21 -24.2 CrownHold 42.64 -.84 -19.9 Cummins 141.56 -2.35 +46.3 CybrOpt 21.95 +.30 +8.5 CypSemi 16.53 -.18 D-E-F+13.7 DCP Mid 41.30 -.21 ... DDR Corp rs13.90 -.27 +2.3 DNP Selct 11.05 -.03 -12.8 DR Horton 44.52 -.62 +50.8 DSW Inc 32.28 -.38 +2.2 DTE 111.86 +.59 +10.4 DXC Tch n 90.66 -.48 +11.0 Danaher 103.01 -.65 +20.4 Darden 115.62 +.74 -7.9 DaVita Inc 66.51 -6.54 -34.9 DeanFoods 7.53 -.04 -8.4 Deere 143.32 -2.67 +4.4 DeltaAir 58.44 -.08 +153.8 DenburyR 5.61 +.21 -7.3 DenisnM g .51 +.02 -39.8 Dentsply 39.66 +.10 -64.7 Dermira 9.81 +.18 -38.3 Despg.cm n16.96 -.34 -40.0 DeutschBk 11.42 -.24 +4.2 DevonE 43.13 +.17 -3.3 Diageo 141.15 -.95 -6.1 DiamOffsh 17.45 -.51 +6.2 DiamRk 11.99 +.04 +5.9 DianaShip 4.31 -.07 +25.9 DicksSptg 36.19 +.59 -72.2 Diebold 4.55 -.25 +38.7 DigiIntl 13.25 ... +8.6 DigitalRlt 123.70 -.41 +29.2 Dillards 77.58 +.89 +1.2 Discover 77.85 -.67 +25.9 DiscIncA 28.18 -.16 +23.4 Disc IncC 26.13 +.01 -25.8 DishNetw h 35.45 -.68 +4.1 Disney 111.92 -.53 +63.6 DocuSign n 65.00 -2.87 +13.6 DollarGen 105.66 -1.04 -25.7 DollarTree 79.78 -14.68 -12.4 DomEngy 70.98 -.18 +59.1 Dominos 300.67 +.03 +3.9 Domtar g 51.45 -.61 +2.9 Donaldson 50.37 -.07 -5.3 DEmmett 38.89 -.17 -15.3 Dover 85.52 -.77 -1.4 DowDuPnt 70.20 -.86 -10.4 DryStrt 7.74 +.03 -6.3 Dropbox n 26.70 -.31 -3.8 DufPUC 8.51 -. 00 -3.3 DukeEngy 81.32 +.59 +4.1 DukeRlty 28.33 -.13 +18.3 E-Trade 58.66 -.88 -7.8 eBay s 34.80 -.13 +10.2 EOG Rescs118.91 +.13 -9.9 EQT Corp 51.30 +.61 +12.9 ETF M AlH 33.02 -1.38 +4.8 Eaton 82.83 -.74 +17.3 EV EEq2 17.85 -.09 +2.8 EVTxMGlo 9.64 -.02 -41.7 EclipseRs 1.40 ... +11.9 Ecolab 150.12 -.75 +5.0 EdisonInt 66.43 -.77 +27.6 EdwLfSci s143.80 -.03 +27.2 EksoBio n 2.71 +.20 -30.3 EldorGld g .00 -. 00 +10.4 ElectArts 115.94 -12.58 +24.9 EliLilly 105.48 +.15 +17.8 EllieMae 105.35 +.04 +5.3 ElmiraSB 20.50 +.15 -26.8 EmergeES 5.26 -.22 +9.6 EmersonEl 76.36 -.44 -17.4 EnbrdgEPt 11.41 +.03 -11.1 Enbridge 34.76 -.13 +.6 EnCana g 13.41 +.07 +117.3 Endo Intl 16.84 +.16 +350.0 Endocyte 19.26 +.61 -57.2 Endologix 2.29 -.11 +1.9 EgyTrEq s 17.58 -.18 +25.4 EngyTrfPt 22.48 -.13 +28.4 Enerpls g 12.57 -.32 -6.0 E nLinkLLC 16.55 -.20 +4.3 Ennis Inc 21.65 +.05 +95.4 Enphase 4.71 -.50 +17.1 ENSCO 6.92 -.16 +3.6 Entergy 84.33 +.89 +8.2 EntProdPt 28.68 -.14 +30.9 EnvisnHl n 45.25 -.16 +9.6 EsteeLdr 139.50 -.49 +136.2 Etsy n 48.31 +.55 +8.6 Evergy 57.35 +.24 -.9 EversrceE 62.64 +.46 -10.0 EvineLive 1.26 -.01 +43.6 ExactSci h 75.43 +1.11 +27.7 ExantasCap11.97 +.02 -36.7 Exelixis 19.25 -.29 +11.5 Exelon 43.94 +.12 +9.8 E xpedia h 131.45 -1.33 +5.0 Express 10.66 +.73 +18.2 ExpScripts 88.26 -.27 -20.0 ExtrOilGs n 11.45 -.31 -3.7 ExxonMbl 80.51 -.35 -10.1 FMC Corp 85.06 -1.53 -2.5 FNBCp PA 13.48 +.11 +.7 Facebook 177.64 +1.74 +6.4 Fastenal 58.17 -.64 -1.1 FedExCp 246.74 -.86 +57.2 FedNatHld 26.04 -.10 -2.0 FedRlty 130.09 -.73 +26.8 Ferrari n 132.93 -1.27 -27.6 Ferrellgs 3.10 -.03 -3.3 FiatChrys 17.26 -.24 +1.9 FidlNatF n 40.00 -.37 +.3 FidusInvst 15.23 -.02 -3.5 FifthThird 29.28 -.24 -.6 Finisar 20.23 -.08 +15.3 FireEye 16.37 -.07 +70.4 FstBcpPR 8.69 -.05 +50.5 FstData n 25.15 +.18 -8.1 FstHorizon 18.37 -.14 -18.8 FMajSilv g 5.47 -.21 -22.7 FstSolar 52.16 -.91 +22.1 FirstEngy 37.38 -.09 +21.3 Fiserv s 79.56 -.08 +6.1 Fitbit n 6.06 -.23 -8.3 FlrtyTotR 19.81 -.01 -23.5 Flex Ltd 13.76 -.14 +3.5 FlowrsFds 19.99 -.02 +11. 8 Fluor 57.75 -.58 +4.1 FootLockr 48.79 -1.02 -22.3 FordM 9.70 -.27 +4.0 ForestCA 25.06 ... +15.7 Fortive n 83.74 -.07 -22.2 FBHmSec 53.27 -.52 +200.3 Fossil Grp 23.33 +.96 -17.9 FrancoN g 65.65 -.18 -25.3 FrankRes 32.37 -.89 -25.4 FrptMcM 14.15 -.52 -20.9 Frontr rs 5.35 -.35 -34.1 FuelCell rs 1.12 +.04 G-H-I+63.2 GDS Hld n 36.76 -2.22 +11.1 GW Pharm146.62 -1.18 +2.7 GabDvInc 24.05 -.15 -1.0 GabMultT 9.11 +.01 -17.5 GabUtil 5.86 ... +75.4 GalectinTh 5.86 +.48 -24.3 GameStop 13.58 -.54 -3.1 Gam&Lsr n 35.86 -.32 -10.9 Gap 30.15 -.52 +13.7 Garmin 67.72 -.39 -91.6 GastarExp .09 -.00 +7.3 GAInv 36.90 -.10 -5.4 GenDynam192.51 -2.20 -26.9 GenElec 12.77 -.20 -23.0 GenMills 45.64 -.04 -11.3 GenMotors 36. 36 -.76 +8.7 GenesisEn 24.30 +.20 +12.2 Gentex 23.50 -.13 +4.3 GenuPrt 99.08 -1.04 +49.2 Genworth 4.64 +.02 +200.0 GeronCp 5.40 -.05 +6.5 GileadSci 76.29 +.67 +162.8 Glaukos n 67.40 +4.54 +16.3 GlaxoSKln 41.24 -.35 -63.1 Globalstar .48 -.03 +27.9 GlobusMed 52.57 -.23 +108.0 GluMobile 7.57 -.06 +59.6 GoDaddy n 80.27 -.47 -13.7 GolLNGLtd 25.74 -.81 -14.6 Goldcrp g 10.90 -.20 -6.0 GoldmanS239.40 -2.00 -2 6.6 Goodyear 23.73 -.37 -17.2 GoPro 6.27 ... -8.8 GovPrpIT 16.91 -.20 +1.0 vjGrace 70.86 -.78 +31.1 GranTrra g 3.54 +.06 -8.5 GraphPkg 14.13 -.26 -5.8 Greif A 57.07 +1.36 +8.6 Griffin 39.85 -.45 -15.7 Groupon 4.30 -.12 -81.8 GpSuprvi n 5.33 -.32 -34.0 GuangRy 22.05 -.12 +43.5 Guess 24.23 +1.29 -8.9 GulfportE 11.63 +.19 -14.1 H&E Eqp 34.93 -.14 +3.3 HCP Inc 26.93 -.13 +13.8 HD Supply 45.55 +.56 +17.7 HP Inc 24.73 -.35 -14.1 HSBC 44.34 -.75 +103.9 HTG Mol h 4.14 +.12 -33.1 HainCels lf 28.34 +.77 -40.8 HalconRs n 4.48 +.06 -17.7 Hallibrtn 40.22 -.50 -16.3 Hanesbds s17.51 -.49 +12.8 HanoverIns121.92 -4.62 -16.6 HarleyD 42.45 -.78 +29.8 Harmonic 5.45 -.10 +14.7 HarrisCorp162.47 -2.19 +48.5 Harsco 27.70 +.15 -10.3 HartfdFn 50.50 -.24 -1.9 HawaiiEl 35.46 +.13 -22.1 HlthCSvc 41.08 +.03 -4.6 HlthcreTr 28. 67 -.09 -29.5 HeclaM 2.80 -.07 -100.0 HeliosM rs .02 +.00 +10.2 HSchein s 77.00 -4.10 +34.3 Hersha rs 23.37 -.15 -12.0 Hershey 99.92 +.31 -19.5 HertzGl 17.79 -1.99 +43.6 Hess 68.17 +.96 +16.9 HP Ent n 16.79 +.08 +5.1 Hi-Crush 11.25 -.70 +3.5 HighPtRs 5.31 -.09 -18.5 HilltopH 20.64 -.14 -2.9 Hilton 77.58 -.60 -38.1 HimaxTch 6.45 -.08 +45.8 HollyFront 74.67 +.04 -7.2 Hologic 39.69 +.23 +5.1 HomeDp 199.26 -2.42 -11.9 Honda 30.03 -.51 +4.0 HonwllIntl 159.45 -.85 +5.9 Hormel s 38.55 +.13 -2.6 HospPT 29.08 -.19 +9.6 HostHotls 21.75 +.10 +2.0 HuanPwr 25.49 -.52 -7.3 Hubbell 125.41 -.64 +34.0 Humana 332.37 -2.19 +11.7 HuntBncsh 16.26 -.05 +2.2 HuntgtnIng240.98 -5.15 -7.5 Huntsmn 30.80 -1.07 +74.5 Huya n 28.02 -.75 -29.2 IAMGld g 4.13 -.02 +62.1 IdexxLab s253.48 -.98 -25.5 ING 13.75 -.24 +89.3 IQIYI n 29.44 -.95 +2.7 iShSelDiv 101.18 -.39 +14.3 iShNsdBio s122.03 +.47 -.6 iShCorHiDv 89.62 -.29 -.6 iShUSPfd 37.83 -.08 +7.7 Idacorp 98.36 +.87 -17.0 ITW 138.56 -.14 +59.1 ImunoGn 10.20 +.26 +61.0 Imunmd 26.01 +.25 +11.0 IndBkMI 24.80 -.15 +81.0 IndiaGCap 1.81 -.23 +43.1 Infinera 9.06 +.06 +13.4 IngerRd 101.13 -.62 -28.1 Ingredion 100.54 -.59 +22.5 InovioPhm 5.06 +.06 -97.8 Inpixon rs .14 +.01 +10.9 InsysTher s10 .67 +2.71 +4.5 Intel 48.24 -.51 +545.7 Intelsat 21.89 -.29 +88.2 InterceptP 109.93 +.52 +7.4 IntcntlExc s 75.75 +.10 -4.9 IBM 145.93 -1.61 -20.4 IntlGmeT n 21.09 -.57 -10.7 IntPap 51.73 -.71 +16.0 Interpublic 23.39 -.05 -23.9 Intersectns 1.72 +.03 +38.6 Intuit 218.63 +.73 +52.1 IntSurg s 555.17 +1.16 -33.6 Invesco 24.26 -.44 -8.9 InvestBncp 12.64 -.01 +56.1 Invitae n 14.17 +.01 -7.7 IonisPhm 46.43 +. 24 +120.6 IovanceTh 17.65 +1.20 -4.7 IronMtn 35.95 -.36 J-K-L +7.7 JPMorgCh115.19 -.57 +10.6 JacobsEng 72.98 -.66 -15.2 JaggedPk n13.38 +.31 +8.5 JkksPac 2.55 ... -14.2 JetBlue 19.16 -.05 -3.4 JohnJn 134.95 +.09 -1.2 JohnContl n37.65 -.77 +.6 JnprNtwk 28.68 -.16 +52.8 K2M Grp 27.50 +5.68 +17.2 KKR 24.68 ... +11.1 KLA Tnc 116.75 +.02 +8.1 KLX 73.79 +.61 +18.2 Kadmon n 4.28 +.34 +10.2 KC Southn115.94 -3.51 +120.6 Karyophm 21.18 +1.13 -35.9 KeanGrp n 12.19 .98 +5.5 Kellogg 71.75 -.06 -28.2 KeryxBio 3.34 -.06 +49.1 KeurDrPep 23.00 +.20 +4.0 Keycorp 20.98 -.18 +54.6 Keysight 64.32 -.13 -5.2 KimbClk 114.38 -.74 -6.2 Kimco 17.02 -.19 -1.6 KindMorg 17.78 -.10 -30.8 Kinross g 2.99 -.04 -21.9 Kirklands 9.34 -2.16 -22.9 KnSwftT rs 33.71 -.44 +44.3 Kohls 78.28 +.94 +33.3 KosmosEn 9.13 +.22 -25.1 KraftHnz n 58.22 -1.08 +24.8 KratosDef 13.22 -.10 +13.1 Kroger s 3 1.04 +.36 +6.3 Kulicke 25.88 -.22 -56.0 L Brands 26.52 -.54 +7.8 L-3 Tch 213.37 +2.27 -15.6 LKQ Corp 34.33 -.36 +5.9 LTC Prp 46.10 ... -6.3 LamResrch172.47 -.15 +18.9 LambWst n 67.12 -.61 +11.4 Landstar 115.95 -.50 -76.9 Lannett 5.35 ... -21.8 LaredoPet 8.30 +.04 -5.4 LVSands 65.71 -.51 +25.9 LaSalleH 35.33 -.10 -4.6 LeggPlat 45.53 -.23 -12.1 LendingClb 3.63 -.04 -18.0 LennarA 51.84 -.85 -2.8 LexRl tyTr 9.38 -.03 +6.5 LbtyASE 6.71 -.06 -24.2 LibtyGlobA 27.18 -.14 -22.4 LibtyGlobC 26.27 -.25 +1.6 LibtProp 43.68 -.38 +2.6 LincElec 93.94 -.80 +.2 LockhdM 321.85 -2.47 -70.4 LomaNeg n 6.81 -.79 +16.1 Lowes 107.88 -.80 +74.3 lululemn gs137.00 -1.70 +39.9 Lumentm n 68.40 -.40 +3.0 LyonBas A113.65 -1.33 M-N-0 +3.1 M&T Bk 176.36 -1.23 +41.3 MBIA 10.34 +.07 -1.5 MDC 31.39 -.43 +5.2 MDU Res 28.28 -.19 -20.9 MER Tel rs 1.67 +.01 -3.2 MFA Fncl 7.67 -.01 -10.8 MGIC Inv 12.59 +.12 -13.5 MGM Rsts 28.88 -.72 -11.6 MVC Cap 9.34 +.02 -26.7 Macquarie 47.06 -.09 +42.8 Macys 35.97 -.24 -1.6 Magna g s 55.75 -.33 -95.3 MagneG rs .23 -.01 +51.1 Mallinckdt 34.09 -.74 -10.6 Manulife g 18.65 -.12 +27.8 MarathnO 21.63 -. 14 +26.0 MarathPt s 83.12 -.60 -7.0 MAR 126.21 -.74 -18.9 MartinMid 11.35 +.30 -2.9 MarvellTch 20.85 -.22 -13.1 Masco 38.17 -.58 -9.7 Mastec 44.20 -.70 +41.3 MasterCrd 213.80 -.77 +57.9 Match n 49.45 -1.38 +.1 Mattel 15.40 -.32 +15.9 MaximIntg 60.60 -1.71 +.8 McClatch rs 9.00 ... +21.3 McCorm 123.66 -.57 -5.4 McDnlds 162.80 -.31 -16.7 McKesson129.98 -.02 +8.3 MedProp 14.93 -.03 -23.2 MedleyCap 4.01 ... +61.9 Medpace n 58.71 -.20 +19.9 Medtrnic 96.81 +.22 +8.1 MercadoL340.15 -37.29 +21.8 Merck 68.54 -.27 +1.0 MercGn 53.99 -.27 -22.1 Meredith 51.45 +1.05 -7.5 Meritor 21.69 -.32 -8.7 MetLife 46.15 -.82 +14.6 MKors 72.12 -1.59 -29.7 Michaels 17.01 -2.96 -2.7 Microchp 85.55 -1.27 +28.3 MicronT 52.76 +.93 +30.9 Microsoft 111.95 -.07 -35.0 Microvisn 1.06 +.02 -11.5 Middleby 119.41 -1.86 +13.2 MdsxWatr 45.17 +.33 -.2 MHowHiInc 12.44 -.06 -59.3 MiMedx 5.13 -.29 -16.4 MitsuUFJ 6.08 -.10 -18.4 MolsCoorB 66.93 -.10 -.8 Mondelez 42.44 -.10 -3.9 MonstrBv s 60.82 -.56 -9.1 Moog A 78.97 -2.71 -6.0 MorgStan 49.30 -.65 +22.1 Mosaic 31.33 -.26 +41.2 MotrlaSolu127.54 -1.18 +1.5 MurphO 31.52 +.25 -7.0 Mylan NV 39.33 +.06 -11.4 NCI BldSy 17.10 +1.25 -15.6 NCR Corp 28.68 -.22 -16.4 NGL EnPt 11.75 -.35 +21.7 NRG Egy 34.65 +.29 +7.9 NRG Yld C 20.40 +.30 -21.3 NXP Semi 92.19 -1.63 -7.9 Nabors 6.29 -.03 +1.3 NatFuGas 55.63 -.29 -9.7 NatGrid 53.09 -.23 +4.2 NtHlthInv 78.58 -.23 +31.0 NOilVarco 47.18 +.02 +32.6 NatPresto 131.85 -2.65 +10.5 NektarTh 66.00 -.75 +47.3 Neogen s 90.81 +1.31 -94.0 Neovasc g .04 ... +64.4 NeptuneT g 3.88 -.22 -38.2 Net1UEPS 7.35 -1.43 +56.9 NetApp 86.82 +.57 +93.3 Netflix s 370.98 +2. 94 -70.8 NwGold g .96 -.04 +13.8 NJ Rscs s 45.75 +.10 -5.7 NewMedia 15.82 -.07 -15.6 NewOriEd 79.33 -.95 +3.7 NewResid 18.55 +.05 -16.7 NY CmtyB 10.84 -.07 +3.9 NYMtgTr 6.41 +.04 +24.3 NY Times 23.00 -1.05 -29.3 NewellRub 21.86 -.64 -12.6 NewfldExp 27.56 -.18 -17.2 NewmtM 31.05 -.69 -18.4 NewsCpA 13.22 -.12 +9.4 NextEraEn170.83 +.30 +5.8 NiSource s 27.15 -.10 -28.3 Nielsen plc 26.11 -.52 +30.1 Nik eB s 81.40 -1.39+35.0 NobleCorp 6.10 -.09 +2.6 NobleEngy 29.89 -.38 +20.6 NokiaCp 5.62 -.09 -6.9 NordicAm 2.29 ... +31.4 Nordstrm 62.25 +.87 +20.2 NorflkSo 174.19 -.53 +65.4 NthnO&G 3.39 +.01 -2.7 NorthropG 298.69 +1.58 +8.4 NwstBcsh 18.13 -.06 +8.3 NwstNG 64.60 +.20 +.1 NorwCruis 53.32 -.93 -.6 Novartis 83.49 -.18 +21.0 Novavax 1.50 +.01 -7.6 NovoNord 49.59 -.35 +16.2 NuSkin 79.25 -.67 +.6 NuanceCm 16 .44 -.03 -1.2 Nucor 62.79 -1.30 +72.4 Nutanix n 60.82 -.31 +9.9 Nutrien n 57.05 -.46 -6.2 NuvDivA 13.19 -.02 -12.1 Nv AMT-Fr 15.18 +.03 -9.3 NvPfdInco 9.38 +.02 +1.3 NuvEqtP 14.43 -.03 +43.6 Nvidia 277.81 -.68 +16.8 NxStageMd28.29 -.03 +12.1 OGE Engy 36.90 -.05 +4.1 OaktrSpL 5.09 +.01 +3.6 OaktStInco 8.70 -.01 +59.3 OasisPet 13.40 +.21 +8.8 OcciPet 80.13 -.10 +11.5 OceanFst 29.26 -.07 +41.5 Oclaro 9.54 -.06 -6.8 OfficeDpt 3.30 -.01 +15.2 OldNBcp 20.10 +.20 +4.4 OldRepub 22.32 -.11 -13.2 Olin 30.90 -.66 +19.9 OmegaHlt 33.03 -.12 -5.3 Omnicom 68.94 -.54 +.8 OnSmcnd 21.11 -.47 -82.1 OneHorz rs .25 +.02 +24.3 ONEOK 66.45 -.23 +20.2 OpkoHlth 5.89 ... +2.3 Oracle 48.38 -.51 +27.1 Orbotch 63.88 -.30 -3.7 Organovo 1.29 -.03 -2.7 OrthoMed 53.20 +.17 -22.9 OshkoshCp70.05 -1.58 +8.2 OtterTail 48.10 -.20 -55.0 O verstk 28.75 -1.20 -9.7 OwensMin 17.04 +.08 P-Q-R+46.9 PBF Engy 52.09 +.34 +2.5 PDC Engy 52.85 -1.93 -14.2 PDL Bio 2.35 ... +4.9 PG&E Cp 47.02 +.12 +43.9 PGT Inc 24.25 -.40 -.4 PNC 143.77 -2.17 -3.1 PNM Res 39.20 -.05 -6.4 POSCO 73.10 -.83 -14.1 PPDAI n 6.11 +.12 -5.3 PPG s 110.66 -1.00 -3.9 PPL Corp 29.74 +.17 +3.3 PVH Corp141.67 -15.00 -4.5 Paccar 67.86 -.57 -18.6 Pagsegur n 25.79 -.99 +58.9 PaloAltNet230.24 -.99 +90.5 Pandora 9.18 +.45 .1 ParamtGp 15.84 -.01 +34.3 Paretem rs 2.78 -.08 ... ParkDrl rs 3.94 -.10 -12.3 ParkerHan175.09 -.72 -2.0 ParsleyEn 28.86 -.01 +8.6 PartyCity n 15.15 -.25 -37.6 Patterson 22.54 -1.19 -24.8 PattUTI 17.31 -.40 +7.0 Paychex 72.87 -.03 +25.1 PayPal n 92.09 -.53 -4.2 Pembina g 34.65 -.15 +10.6 PnnNtGm 34.65 -.32 +12.7 PennantPk 7.79 ... -44.9 Penney 1.74 +.01 -13.2 PennaRE 10.32 -.12 +9.8 Penske 52.5 6 -.66 -38.6 Pentair 43.36 -.37 -1.0 PeopUtdF 18.52 -.15 -6.6 PepsiCo 111.96 -.09 +26.6 PerkElm 92.60 +2.51 -12.8 Perrigo 75.97 +1.20 +14.6 Pfizer 41.50 ... -25.6 PhilipMor 78.57 -.49 +19.7 PhilipsNV 45.26 -.35 +18.2 Phillips66 119.55 -.89 +2.5 PimIncStr2 10.69 +.06 -32.6 Pinduodou n17.99-3.16 +11.9 PinnaclFds 66.55 -.10 -7.6 PinWst 78.71 -.78 +1.1 PioNtrl 174.74 -.88 -34.1 PitnyBw 7.37 -.43 +26.5 Pl ainsAAP 26.10 -.21 +35.0 PlatfmSpc 13.39 +.10 -17.8 PlugPowr h 1.94 -.03 -12.7 Polaris 108.20 -1.88 -2.1 PolyOne 42.57 -.29 +41.6 Popular 50.25 -.16 +2.1 Praxair 157.89 -1.61 -25.2 Pretium g 8.53 -.30 -21.7 PrinFncl 55.25 -.70 -16.0 ProAssur 48.00 +.05 +3.7 ProLogis 66.88 -.33 -27.4 ProPetr n 14.63 -1.93 -9.2 ProctGam 83.41 -.08 +19.3 ProgsvCp 67.17 -.50 +12.5 ProspctCap 7.58 +.26 -14.4 Prudentl 98.4 3 -1.25 +1.6 PSEG 52.31 +.06 +1.3 PubStrg 211.65 -1.03 -16.1 PulteGrp 27.91 -.42 +69.1 PureStrg n 26.82 +.34 -3.2 PMMI 7.17 +.05 +4.9 QEP Res 10.04 -.08 +6.4 Qualcom 68.14 -1.06 -65.2 QntmDSS rs 1.96 -.51 -51.8 Qudian n 6.05 -.30 +11.8 QstDiag 110.13 -.72 -17.5 QuratRet A 20.15 -.10 -47.5 RPC 13.41 -.98 -1.8 RadianGrp 20.23 +.02 +27.1 RLauren 131.82 -3.09 -3.5 RangeRs 16.47 -.10 +41.8 RavenInds 48.70 +.40 +4.2 RJamesFn 92.81 -1.26 +9.9 Rayonier 34.77 -.21 +6.5 Raytheon 199.17 -.89 -99.7 ReShape rs .07 -.00 -73.0 RealGSol h .40 -.04 +2.5 RltyInco 58.42 -.10 +14.8 RedwdTr 17.02 +.05 +8.7 Regenrn 408.51 +1.89 +12.0 RegionsFn 19.35 -.17 -77.2 RegulusTh .24 +.00 +11.4 Reis Inc 23.00 +5.60 +2.2 RelStlAl 87.69 -1.35 +50.0 Replgn 54.41 +.07 -6.6 RestBrnds 57.43 -.61 -2.1 RetailOpp 19.53 -.02 -14.7 RigelP h 3.31 +.06 -28.9 RiteAid 1.40 -.01 -9.3 RockwlAut178.18 -.37 +.6 RockColl 136.37 -.16 -14.5 Rogers 138.48 -2.15 +17.2 Roku n 60.68 +.76 +14.6 Roper 296.71 -1.75 +18.3 RossStrs s 94.91 -1.15 +3.7 BkMont g 82.95 -.18 -3.0 BkNYMel 52.23 -.27 -9.5 BkNova g 58.38 -.46 -6.7 BankUtd 38.01 -.67 -23.9 BarnesNob 5.10 -.25 -27.6 BarrickG 10.47 -.15 +13.6 BauschHl 23.60 +.21 +14.3 Baxter s 73.90 +.13 +3.0 Bayte xE g 3.09 -.21 -33.5 BeazerHm 12.77 -.18 +21.6 BectDck 260.32 +.97 -19.7 BedBath 17.66 -.28 +3.3 Bemis 49.35 -.64 +5.8 BerkH B 209.75 -1.52 +13.9 BestBuy 78.01 +.38 -14.8 BigLots 47.86 -1.16 +45.8 Biocryst 7.16 -.11 +10.7 Biogen 352.74 +2.75 +42.7 BioPhrmX .16 -.00 -1.1 BlkHillsCp 59.45 -.05 -5.1 BlackBerry 10.60 -.22 +13.3 BlkHlthSci 41.36 -.02 -10.3 BlkMuniast 13.43 +.04 +15.2 Blackstone 36.89 -.03 +4.2 BlockHR 27.33 +1.02 -50.1 BlueAprn n 2.01 -.09 +17.6 Boeing 346.90 -3.29 +11.9 BookingHl1944.00 -.03 -12.9 BorgWarn 44.51 -.69 +56.4 BostBeer 298.85 +.05 +42.8 BostonSci 35.40 -.14 +12.8 Box Inc n 23.83 +.13 +3.3 BoydGm 36.21 -.19 -43.2 Bridglne rs 1.38 +.49 -20.7 BrigStrat 20.13 -.27 +11.6 Brinker 43.35 -.13 -1.0 BrMySq 60.69 -.43 -26.8 BritATob s 49.03 -.76 -2.4 BrixmorP 18.22 -.10 -15.7 Broadc Inc 216.65 +1.66 -1.6 Brookdale 9.54 -.20 -11.4 BrkfInfra s 39.72 -.41 -8.5 BrkfldPrp 20.28 -.08 -2.6 BrkfldPr A n20.25 -.39 +19.3 Brunswick 65.90 -1.14 -28.2 Buckeye 35.60 -.35 -3.6 BungeLt 64.66 -.66 +34.1 BurlStrs 165.00 -1.44 -36.8 C&J Eng n 21.15 -1.56 +31.7 CA Inc 43.82 ... -21.7 CBL Asc 4.43 -.04 +10.9 CBRE Grp 48.05 +.10 -10.2 CBS B 53.01 -.88 +21.1 CF Inds s 51.53 -.11 +18.7 CME Grp 173.31 +1. 14 +4.7 CMS Eng 49.51 +.27 -9.6 CNH Indl 12.12 -.21 +34.9 CSX 74.21 -.61 +29.3 CVR Rfng 21.40 +.10 +2.8 CVS Health74.53 +.08 -15.6 CabotO&G 24.15 +.03 +12.5 Cadence 47.06 -.20 -18.6 CaesarsEnt 10.30 -.30 +9.2 Cal-Maine 48.55 -.25 +12.0 CalaCvHi 13.27 +.06 +7.8 CalAmp 23.10 -.09 +107.4 CalifRes rs 40.32 +1.32 -9.8 CalifWtr 40.90 +.25 -4.9 CallonPet 11.55 +.20 -11.0 CalumetSp 6.85 -.15 +3.1 CamdenP T 94.92 -.36 -18.6 CampSp 39.15 -.84 -55.8 CampWrl n 19.76 -.80 -2.9 CIBC g 94.62 -.53 +8.7 CdnNR gs 89.69 +.35 -2.1 CdnNRs gs 34.97 -.63 -.3 CapOne 99.25 -.89 -36.2 CapSenL 8.60 -.08 -2.9 CapsteadM 8.40 +.03 +48.1 CpstnTur rs 1.14 -.03 -14.4 CardnlHlth 52.45 +.17 +20.4 CarMax 77.21 -.47 -7.2 Carnival 61.58 -.73 +17.8 CarpTech 60.06 -.20 +15.1 Carrizo 24.49 +.76 -46.5 Catabasis n .80 +.02 -11.8 Cat erpillar 139.06 -2.80 -19.0 CedarF 52.66 +.53+55.6 Cel-Sci rs 2.94 +.39 -9.7 Celgene 94.26 +.12 +4.3 CenovusE 9.52 -.24 -2.0 CntRsDvA 19.40 +.35 -2.1 CenterPnt 27.77 -.02 -36.0 CentAl 12.57 -.44 +30.0 CntryLink 21.68 -.12 -83.8 CescaTh h .49 +.04 -8.0 ChartCm n309.06 -.09 +5.9 ChemFinl 56.65 -.20 -13.4 Chemours n43.36 -1.44 +13.9 ChesEng 4.51 +.01 -4.3 Chevron 119.81 -.41 -3.3 Chicos 8.53 +.06 -3 4.9 ChinaSoAir 33.74 -.85 +67.5 Chipotle 483.99 -3.66 +12.4 ChurchDwt s56.38 -.12 +46.7 CienaCorp 30.71 +3.40 -6.5 Cigna 189.80 -.66 +1.8 CinnFin 76.32 -.39 -15.0 Cirrus 44.07 +.10 +23.1 Cisco 47.15 -.33 -4.0 Citigroup 71.46 -1.07 -2.5 CitizFincl 40.92 -.21 +29.7 CitrixSy s 114.13 -.29 -.5 CityOffce g 12.94 -.05 +36.9 CleanEngy 2.78 +.03 +35.4 ClevCliffs 9.76 -.57 -2.5 Clorox 145.00 +.22 -9.8 Cloudera n 14.90 -.04 -2.0 CocaCola 44.95 -.38 -24.8 Coeur 5.64 -.10 +9.0 CognizTch 77.39 -.30 -.9 CohStQIR 12.54 -.06 -4.1 CohStSelPf 27.08 ... -12.2 ColgPalm 66.24 -.72 -47.0 ColonCap 6.05 -.09 -8.0 Comcast s 36.68 -.07 +11.4 Comerica 96.74 -1.69 +16.9 CmpTask 5.96 -.04 +62.1 Comtech 35.85 -.11 -3.1 ConAgra 36.50 -.16 +41.5 Conduent n 22.86 +.39 +19.3 ConnWtrSv 68.49 -.22 +34.0 ConocoPhil 73.56 +.02 -1.2 ConsolCom12.04 -.18 -6.5 ConEd 79.39 +.18 -8.7 ConstellA 208.76 -.49 +25.4 ContlRescs 66.43 -.10 -17.5 CooperTire 29.15 -.30 +17.1 CorMedix .59 +.04 +59.0 CorOnDem 56.19 -.47 +4.6 Corning 33.47 -.16 +4.6 CorpOffP 30.54 -.09 +24.0 Costco 230.83 +1.21 -35.9 Coty 12.74 -.13 A-B-C+14.2 ADT Inc n 8.93 -.32 +28.3 AES Corp 13.90 -.11 ... AFLAC s 46.51 -.43 -5.2 AGNC Inv 19.14 -.18 -23.1 AK Steel 4.35 -.14 -17.8 AT&T Inc 31.96 -.27 +28.8 AV Homes 21.45 -.10 +7.5 AXA EqH n 23.00 +.26 +17.4 AbbottLab 67.02 -.11 +.1 AbbVie 96.79 -.79 +29.4 AberFitc 22.55 -4.67 -52.1 AcadiaPh 14.42 ... -7.6 AccelrDiag 24.20 +.40 +10.2 Accenture 168.63 -1.14 -7.6 Accuray 3.98 -.13 +10.4 Achillion 3.18 +.01 +17.0 ActivsBliz 74.10 -.81 -24.7 Adecaogro 7.79 -.33 -45.7 Adient n 42.71 -2.53 +52.0 AdobeSy 266.43 -1.93 -12.4 AdvEnId 59.13 +.15 +142.1 AMD 24.89 -.31 +104.3 AdverumBi 7.15 +1.03 -9.7 Aecom 33.55 -.38 +53.1 AeroViron 85.99 -.22 +10.6 Aetna 199.57 +.30 +1.7 AeviGeno 1.22 -.02 +307.7 AffimedNV 5.30 -.85 +.4 Agilent 67.26 +.25 -24.5 Agnico g 34.86 -.77 -9.3 Aircastle 21.22 -.31 +90.3 AkersBio s .26 +.01 -53.2 Akorn Inc 15.09 +.43 -8.6 AlaskaAir 67.19 -.18 -27.6 AlaskCom 1.94 +.01 -25.7 Albemarle 95.05 -1.67 -17.6 Alcoa Cp 44.37 -.76 +2.7 Alexion lf 122.80 -.01 +1.3 Alibaba 174.60 -3.90 +12.2 AllegTch 27.09 -.23 -12.7 AllegiantT 135.15 +.30 +16.7 Allergan 190.89 +.55 +1.8 Allete 75.69 +.15 +1.8 AllnceRes 20.05 -.05 +19.4 AlliBern 29.90 -.30 +.9 AlliantEg s 42.99 +.07 +14.6 AllisonTrn 49.3 4 -.26 -4.5 Allstate 100.03 -.09 -7.5 AllyFincl 26.97 -.09 -4.1 AlnylamP 121.88 +2.78+18.4 Alphabet C1239.12 -10.18 +19.1 Alphabet A1254.44 -10.21 -7.2 AlpTotDiv 8.79 ... -50.6 AltaMesa n 4.90 -.01 -.7 Altaba 69.33 -1.10 -6.4 Altice n 17.85 -.24 -23.8 AltraIndlM 38.40 +.40 -17.8 Altria 58.68 +.26 +71.2 Amazon 2002.38 +4.28 -32.3 Ambarella 39.75 -.32 +7.7 Ameren 63.55 +.09 -3.3 AFMulti 5.85 ... -1.5 AMovilL 16.89 -.50 -22.4 AmAirlines 40.40 -.10 +30.6 AEagleOut 24.56 -.94 -2.4 AEP 71.81 +.11 +7.0 AmExp 106.23 -.48 +6.4 AHm4Rent 23.23 -.01 -10.0 AmIntlGrp 53.64 -.26 -23.9 AmOutBr 9.77 -.35 +4.4 AmStsWtr 60.45 +.58 -4.2 AmWtrWks 87.61 -.08 -14.5 Amerigas 39.51 +.01 -16.2 Ameriprise142.03 -1.78 -1.9 AmeriBrgn 90.06 +.80 +5.5 Ametek 76.45 -.87 +15.2 Amgen 200.35 +.60 -5.4 AmicusTh 13.61 +.2 1 +7.5 Amphenol 94.38 -.65 +123.7 Amyris rs 8.39 +.82 +20.2 Anadarko 64.45 -.54 +10.7 AnalogDev 98.57 -1.12 +34.5 Andeavor 153.79 -1.07 +6.9 AndeavLog 49.39 -.29 -23.0 AnglogldA 7.85 -.11 -14.3 ABInBev 95.59 -2.36 -10.3 Annaly 10.66 +.01 +77.9 AntaresP 3.54 +.05 -.7 AnteroRes 18.87 +.26 +17.8 Anthem 265.01 -2.12 -9.4 Anworth 4.93 +.04 +5.1 Apache 44.38 +.65 -2.3 ApolloInv 5.53 -.04 +33.0 Apple Inc 22 5.03 +2.05 +7.7 ApplRecy h 1.12 +.09 -15.6 ApldMatl 43.14 +.04 +10.0 ApldOptoel 41.62 -.77 -5.2 AquaAm 37.18 +.05 +35.0 ArcBest 48.25 -.20 -5.9 ArcelorM rs 30.40 -.71 +25.7 ArchDan 50.38 -.02 -19.0 Arconic 22.07 -.10 -37.2 ArcosDor 6.50 -.50 +10.9 AresCap 17.44 +.02 +8.3 AresMgmt 21.65 -.15 +26.4 AristaNetw297.87 -4.32 +20.9 ArrayBio 15.47 +.09 +1.7 ArrisIntl 26.13 -.19 -3.0 ArrowEl 78.01 -1.29 +91.5 A scenaRtl 4.50 +.05 +17.9 Ashland 83.91 -.54 +1.2 AspenIns 41.10 ... +6.3 AsscdBanc 27.00 -.20 +12.2 AstraZen s 38.92 +.10 +17.7 AtHomGr n 35.76 -1.51 +96.2 Atlassian n 89.29 -.18 +7.8 ATMOS 92.55 +.22 +46.8 Autodesk 153.86 -1.81 +24.1 AutoData 145.49 -.86 +4.7 AVEO Ph h 2.92 +.02 -8.4 AveryD 105.21 -1.29 -26.7 AvisBudg 32.18 -1.86 -.4 Avista 51.26 -.44 +22.9 Avnet 48.71 -.23 -6.0 Avon 2.02 -.06 -5.5 Axalta 30.59 -.26 -32.7 Azul n 16.03 -.54 -11.7 B&G Foods 31.05 -.30 -24.8 B2gold g 2.33 -.02 +3.6 BB&T Cp 51.53 -.47 -13.9 BCE g 41.32 -.12 -17.3 BGC Ptrs 12.49 +.22 +7.6 BHPBil plc 43.38 -1.04 +3.7 BP PLC 43.58 +.19 +50.5 BP Pru 30.25 +.35 -4.3 Baidu 224.25 -1.62 +7.4 BakHuGE n33.98 -.02 +35.7 Balchem 109.37 +3.35 +10.5 BallCorp s 41.84 ... -21.5 BallardPw 3.46 +.05 +5.0 BkofAm 31.01 -.13YTD Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 3,000 MA AMJJ 2,800 2,860 2,920 S&P 500Close: 2,901.13 Change: -12.91 (-0.4%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 MA AMJJ 7,720 7,940 8,160 Nasdaq compositeClose: 8,088.36 Change: -21.32 (-0.3%) 10 DAYSAdvanced 968 Declined 1807 New Highs 103 New Lows 53 Vol. (in mil.) 2,753 Pvs. Volume 2,750 1,936 1,845 1198 1624 132 39 NYSE NASDDOW 26104.37 25934.80 25986.92 -137.65 -0.53% s s s +5.13% DOW Trans. 11379.36 11285.26 11309.80 -86.14 -0.76% s s s +6.57% DOW Util. 734.22 726.92 729.79 -0.18 -0.02% s s s +0.89% NYSE Comp. 13094.78 13019.44 13039.93 -92.23 -0.70% s s s +1.80% NASDAQ 8133.30 8069.57 8088.3 6 -21.32 -0.26% s s s +17.17% S&P 500 2912.46 2895.22 2901.13 -12.91 -0.44% s s s +8.51% S&P 400 2048.30 2037.40 2039.49 -10.74 -0.52% s s s +7.31% Russell 2000 1740.66 1728.85 1732.35 -2.40 -0.14% s s s +12.82% Toronto TSX 16439.24 16349.55 16371.55 -18.74 -0.11% s t s +1.00%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.86 percent Thursday. 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 2.09 2.12 -0.03 1.01 6-month T-bill 2.26 2.27 -0.01 1.10 52-wk T-bill 2.44 2.46 -0.02 1.22 2-year T-note 2.64 2.66 -0.02 1.33 5-year T-note 2.75 2.78 -0.03 1.73 7-year T-note 2.82 2.84 -0.02 1.96 10-year T-note 2.86 2.88 -0.02 2.13 30-year T-bond 3.00 3.02 -0.02 2.74 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.06 2.05 +0.01 1.49 Barclays USAggregate 3.32 3.32 ... 2.43 Barclays US Corp 3.96 3.96 ... 3.08 Barclays US High Yield 6.24 6.23 +0.01 5.70 Moodys AAA Corp Idx 3.88 3.90 -0.02 3.62 10-Yr. TIPS .76 0.75 +0.01 .37Commodities The price of U.S. crude oil rose Thursday, part of a broader rally in energy futures. Wholesale gasoline, heating oil and natural gas also finished higher. Gold, silver and copper fell.Crude Oil (bbl) 70.25 69.51 +1.06 +16.3 Ethanol (gal) 1.23 1.26 -2.07 -7.3 Heating Oil (gal) 2.25 2.24 +0.28 +8.3 Natural Gas (mm btu) 2.87 2.86 +0.38 -2.7 Unleaded Gas (gal) 2.14 2.11 +1.78 +19.1 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1197.70 1204.20 -0.54 -8.3 Silver (oz) 14.48 14.70 -1.50 -15.1 Platinum (oz) 791.80 796.60 -0.60 -15.2 Copper (lb) 2.69 2.71 -0.72 -18.0 Palladium (oz) 963.70 958.50 +0.54 -10.3 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.10 1.09 +0.58 -10.7 Coffee (lb) 1.03 1.03 -0.24 -18.7 Corn (bu) 3.41 3.41 -0.07 -2.8 Cotton (lb) 0.82 0.83 -0.66 +4.8 Lumber (1,000 bd ft) 429.60 435.90 -1.45 -4.1 Orange Juice (lb) 1.57 1.55 +1.62 +15.4 Soybeans (bu) 8.20 8.23 -0.46 -13.9 Wheat (bu) 5.08 5.16 -1.50 +19.0 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3011 -.0009 -.07% 1.2925 Canadian Dollar 1.2991 +.0075 +.58% 1.2621 USD per Euro 1.1663 -.0036 -.31% 1.1890 Japanese Yen 111.05 -.64 -.58% 110.36 Mexican Peso 19.0856 +.1101 +.58% 17.7416 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6130 +.0001 +.04% 3.5915 Norwegian Krone 8.3484 -.0001 -.08% 7.8077 South African Rand 14.7223 -.0016 -2.36% 13.0125 Swedish Kro na 9.1308 +.0002 +.18% 7.9825 Swiss Franc .9695 +.0020 +.19% .9638 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3783 +.0085 +.62% 1.2655 Chinese Yuan 6.8453 +.0238 +.35% 6.5926 Hong Kong Dollar 7.8493 +.0003 +.00% 7.8247 Indian Rupee 71.050 +.424 +.60% 63.990 Singapore Dollar 1.3680 +.0025 +.18% 1.3583 South Korean Won 1114.85 +3.86 +.35% 1124.42 Taiwan Dollar 30.74 +.04 +.13% 30.14 ASIA/PACIFICForeign Exchange The dollar lost ground Thursday to the yen and Swiss franc. The U.S. currency strengthened versus the euro, British pound, Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO -11.0 Rowan 13.94 -.32 -1.1 RoyalBk g 80.75 -.19 +3.0 RylCarb 122.91 -1.04 +.5 RoyDShllB 68.60 +.09 -.6 RoyDShllA 66.32 +.05 -8.6 Ryder 76.94 -1.61 S-T-U+17.0 S&T Bcp 46.58 ... -2.9 SCANA 38.64 -.22 +3.0 SLGreen 103.95 -.43 +3.2 SLM Cp 11.66 +.06 +38.4 SM Energy 30.56 +.61 +8.3 SRC Eng 9.24 -.53 +.3 SabnR 44.75 +.25 +24.8 SabraHltc 23.42 -.22 +27.4 SabreCorp 26.11 -.10 +11.7 Saia Inc 79.00 -.65 -3.6 StJoe 17.40 -.15 +48.8 Salesforce152.14 -2.66 -19.3 SallyBty 15.14 -.13 -27.9 SJuanB 5.94 +.05 -49.7 SanchezEn 2.67 -.04 +10.7 SangTher 18.15 +1.35 +1.2 Sanofi 43.51 -.39 -4.5 Schlmbrg 64.34 -.15 -1.6 Schwab 50.56 -.77 -40.8 SciGames 30.35 -1.70 -35.7 ScorpioTk 1.96 -.01 +4.1 Sea Ltd n 13.88 -1.03 +27.0 SeagateT 53.14 -2.84 -18.3 SealAir 40.28 -.46 -64.8 SearsHldgs 1.26 +.04 +37.9 Seaspan 9.31 +.03 +11.9 SelMedHld 19.75 +.25 +9.1 SempraEn116.60 -.07 +66.2 Semtech 56.85 +6.95 -1.0 SenHous 18.96 -.11 +52.2 ServcNow 198.45 -1.78 +152.8 SesenBio 2 .05 +.14 -9.5 SevStars h 4.17 +.13 +11.3 Sherwin 456.22 -.21 -8.1 ShipFin 14.25 -.15+19.7 SignetJwlrs 67.68 +13.03 +5.7 SimonProp181.45 -.11 +31.7 SiriusXM 7.06 -.04 -23.7 Skechers s 28.86 +.01 -3.6 SkywksSol 91.49 -1.53 +12.2 SmartFn rs 24.35 -.34 -17.1 Smucker 102.97 -.69 -24.2 SnapInc A n11.08 -.09 +2.4 SnapOn 178.46 -.56 +102.6 SodaStrm 142.51 +.17 -27.9 Sogou n 8.34 -.36 +7.2 SolarCap 21.67 +.0 3 +5.2 SonocoP 55.89 -.57 -5.2 Sonos n 18.88 -.34 +26.1 SonyCp 56.68 -.39 +43.4 SorrentoTh 5.45 -.10 -.9 SourcC 40.40 -.42 +6.1 SoJerInd s 33.13 +.07 -8.1 SouthnCo 44.19 -.35 -7.1 SwstAirl 60.82 -.40 +.4 SwstnEngy 5.60 +.04 -3.0 SpectraEP 38.37 -.15 +19.4 SpectPh 22.63 -1.65 +8.6 SpiritRltC 8.35 -.15 +51.8 Splunk 125.76 -1.94 +4.1 Sprint 6.13 ... +153.1 Square n 87.76 +2.06 -16.9 StanBlkDk 141.04 -3 .36 -11.6 StarGas 9.50 -.03 +21.2 StarsGp g 28.25 -.90 -7.5 Starbucks s53.10 -.15 +3.3 StarwdPT 22.05 +.02 -11.2 StateStr 86.72 -1.12 +5.8 StlDynam 45.63 -.67 +87.9 SteinMart s 2.18 +.04 +49.4 StitchFix n 38.58 +.85 +9.2 Stryker 169.02 -2.25 -6.2 SubPpne 22.73 -.28 -31.3 SumtMtls n 21.59 -.08 +11.2 SunCmts 103.18 +.19 -22.8 SunHydrl 49.92 -.04 +13.8 Suncor g 41.80 -.03 -20.0 SunPower 6.74 -.23 +122. 0 Sunrun n 13.10 -.42 +1.4 SunstnHtl 16.76 +.07 +13.3 SunTrst 73.21 -1.30 -4.8 SupEnrgy 9.17 -.78 -28.8 SupGpCos s19.01 +.02 +49.5 Supvalu rs 32.30 +.04 -28.0 Symantec lf20.20 -.37 -18.1 Synchrony 31.61 -.07 -13.0 SynrgyPh 1.94 -.02 +3.5 SynovusFn 49.61 -.11 +21.8 Sysco 73.97 -.21 +3.9 T-MobileUS66.01 +.03 -.2 TAL Educ s 29.65 -1.04 -36.7 TC PpLn 33.60 +.61 -3.9 TE Connect91.37 -.63 +41.9 TJX 108 .52 -.02 -26.7 TahoeRes 3.51 -.12 +3.7 TailorBr 22.63 -.76 +22.6 TakeTwo 134.64 -1.45+1766.5TandmD rs 44.05 +3.12+14.4 Tapestry 50.61 -.71 +14.2 TargaRes 55.30 -.18 +33.8 Target 87.31 -.32 -.7 Taubmn 65.00 +.18 -22.2 TechData h76.26 -12.34 -1.4 Technip 30.86 ... -11.5 TeckRes g 23.17 -.61 -17.6 Tegna 11.60 -.05 +117.9 Teladoc n 75.95 +1.90 -.2 Tellurian rs 9.72 +.17 -26.1 Tenneco 43.29 -1.38 +7.4 Ter adata 41.31 -.10 +5.2 TerraNitro 83.96 ... -6.5 TerrFmP lf 11.18 +.16 -61.0 Tesaro 32.31 -.17 -2.6 Tesla Inc 303.15 -1.86 +7.8 TexInst 112.58 -2.89 +28.8 TexRdhse 67.86 +.96 -29.8 Textainer 15.10 +.20 +22.6 Textron 69.37 -.24 +6.8 TherapMD 6.45 +.15 -21.3 TherpxBio n 4.20 -.23 +26.0 ThermoFis239.19 -.54 +2.5 ThomsonR 44.68 -.33 +143.5 3D Sys 21.04 -.15 -10.7 3M Co 210.22 -.24 +18.4 Tiffany 123.11 -2.3 7 +39.8 Tillys 20.63 +2.63 +163.8 Tilray n 59.07 -3.06 -.5 Timken 48.90 -.10 -24.5 TollBros 36.25 -.63 -3.3 Torchmark 87.71 -.41 +3.8 TorDBk gs 60.80 -.62 +15.1 Total SA 63.62 -.36 -1.5 Toyota 125.26 -2.22 +195.9 TransEntx 5.71 +.06 +14.0 Transocn 12.18 -.02 -2.9 Travelers 131.65 -1.01 +6.9 Trevena 1.71 +.14 -19.6 TriPointe 14.41 -.01 +3.9 TriContl 28.00 -.12 +1.3 TriCntl pf 51.07 ... -13.7 TribMda A 36.64 -.11 +32.5 TriNetGrp 58.75 +.06 -3.7 Trinity 36.07 -.24 +6.7 TrueBlue 29.35 -.05 +.3 TrstNY 9.23 +.08 -47.8 Tuppwre 32.74 -1.09 -31.2 TurqHillRs 2.36 -.06+1173.2TurtleBc rs 23.07 -.75+31.2 21stCFoxA 45.31 -.29 +31.1 21stCFoxB 44.73 -.28 -7.1 22ndCentry 2.60 +.11 +238.9 Twilio n 79.99 -1.00 +48.4 Twitter 35.64 +.29 +36.8 2U 88.25 +.95 -22.8 Tyson 62.55 -.22 +3.3 UDR 39.80 -.27 +15.0 UGI Corp 5 4.00 -.02 +.9 US FdsHl n 32.23 +.12 -35.5 US Silica 20.99 -.28 +9.3 UltaBeauty244.41 +2.68 -32.4 UltraClean 15.60 -.03 -84.5 UltPetro n 1.41 +.06 +43.2 UndrArm s 20.67 -.40 +42.9 UnAr C wi 19.04 -.26 +11.6 UniFirst 183.95 +.90 +3.1 UnilevNV 58.05 -.34 +11.6 UnionPac 149.72 -1.10 +127.0 Unisys 18.50 +.20 +19.8 Unit 26.36 +.16 +29.0 UtdContl 86.92 -.19 +3.1 UPS B 122.85 -.62 -8.9 UtdRentals156.68 -3.09 +.9 US Bancrp 54.04 -.29 -16.4 USSteel 29.41 -1.36 +3.9 UtdTech 132.59 -1.03 +21.7 UtdhlthGp 268.39 -.61 +17.0 UnitGrp 20.81 -.19 +13.0 UnvslCp 59.30 +.05 -33.0 UnumGrp 36.76 +.43 -5.6 UraniumEn 1.67 -.03 +29.3 UrbanOut 45.35 -.03 V-W-X-Y-Z+23.3 VF Corp 91.22 -2.04 +29.5 ValeroE 119.05 -1.56 +7.2 VlyNBcp 12.03 -.02 +7.0 VangDivAp109.17 -.53 +5.2 VangTotW 78.12 ... -29.9 VectorGp 15.68 +.13 +9.6 Vectren 71.26 -.18 -45.9 VenatorM n 11.96 -.09 -.7 Ventas 59.59 -.23 +224.8 Verastem 9.97 +.32 -.1 Vereit 7.78 -.11 +38.2 Verisign 158.11 -.67 +3.4 VerizonCm 54.75 +.18 -3.1 ViacomB 29.85 -.55 +11.2 ViadCorp 61.60 +.05 +29.7 Viavi 11 .34 -.14 +12.0 ViewRay n 10.37 -.15 +216.7 VikingTh n 12.86 +.78 +28.7 Visa s 146.74 -.29 +14.9 VishayInt 23.85 +.15 +27.7 VistraEn n 23.40 +.42 +23.4 VMware 154.66 +4.23 -31.4 Vodafone 21.88 -1.10 -12.6 VulcanM 112.15 -1.23 +108.5 W&T Off 6.90 +.17 +46.9 WD 40 173.35 +.80 +2.1 WEC Engy 67.83 +.39 +88.5 WMIH 1.60 ... -3.7 WP Carey 66.32 -.32 +36.5 WPX Engy 19.21 +.19 -2.7 WalMart 96.10 +.46 -6.6 WalgBoots 67.80 -.86 +21.2 WarrMet n 23.89 -.63 +10.3 WashPrGp 7.85 -.08 +1.0 WREIT 31.43 -.09 +5.2 WsteMInc 90.76 +.13 -1.6 Waters 190.06 -.15 -39.6 WeathfIntl 2.52 -.17 +15.4 WebsterFn 64.82 -.49 +70.0 WtWatch 75.28 -2.64 -6.2 WeinRlt 30.83 -.40 -3.6 WellsFargo 58.46 -.50 +4.4 Welltower 66.58 -.10 +7.8 Wendys Co 17.70 -.07 -2.8 WAstInfSc 11.46 -.01 -20.4 WDigital 63.28 -.11 -1.1 WstnUnion 18.80 -.09 -1 5.1 WestpacBk 20.70 -.40 -12.2 WstptFuel g 3.30 -.21 -12.1 WestRck 55.53 -.41 -1.9 Weyerhsr 34.58 -.59 -21.3 WheatPr g 17.42 -.29 -25.0 Whrlpl 126.45 -2.25 +90.1 WhitngPet rs50.35 +.57 -2.7 WmsCos 29.68 -.23 +32.1 WmsSon 68.29 +.13 +5.7 WT MCD s 37.29 -.21 +5.4 Woodward 80.69 -.43 +51.2 Workday 153.81 +.03 +2.4 WorldFuel 28.81 +.03 +182.1 WldW Ent 86.27 +.34 +32.1 Worldpay 97.18 +1.17 +5.6 Worthgtn 46.51 -.31 +31.4 WrightMed 29.17 +.43 -11.9 Wynn 148.53 -.23 +.5 XcelEngy 48.34 +.30 -5.0 Xerox rs 27.68 -.27 +14.5 Xilinx 77.22 -1.04 -33.2 YRC Wwde 9.61 -.22 -11.2 Yamana g 2.77 -.04 -4.7 Yandex 31.20 -.80 +110.3 Yext n 25.30 -1.45 -10.8 YorkWater 30.25 +.60 +5.0 YumBrnds 85.70 -.29 -3.9 Yum China 38.47 -.76 +14.2 ZTO Exp n 18.10 -.86 -11.9 Zagg 16.25 -.20 -5.5 ZayoGrp 34.76 -.22 +105.1 Zendesk 69.4 0 +.17 +2.6 ZimmerBio123.77 -2.74 +4.6 ZionsBcp 53.17 -.51 +24.7 Zoetis 89.81 -.02 +33.0 Zscaler n 43.90 -3.26 +65.1 Zuora n 34.01 +.61 -35.9 Zynerba n 8.03 +.03 +4.3 Zynga 4.17 +.02 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. 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. Source :The Associated Press.DOW 25,986.92 -137.65 NASDAQ 8,0 88.36 -21.32 S&P 500 2,901.13 -12.91 10-YR T-NOTE 2.86% -.02 30-YR T-BOND 3.00% -.02 CRUDE OIL $70.25 +.74 GOLD $1,197.70 -6.50 EURO $1.1663 -.0036q q q q q q q q q q p p q q q q(Previous and change figures reflect current contract.)

PAGE 31

The Sun | Friday, August 31, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: My husband, age 67, recently was diagnosed with atrial brillation. He began feeling very weak, and got dizzy every time he stood. We both had started on the keto diet together about a week prior. I'm a registered nurse. After taking his blood pressure and nding it to be very low for him, I thought he was dehydrated. I fed him extra carbs and lots of uids, but nothing changed. So we went to the emergency room. After a few tests and an EKG, he was diagnosed and admitted to intensive care, where he ate a regular diet. I asked the hospital doctor if being in ketosis could cause atrial brillation, and he thought that ketosis makes the body more acidic so maybe, but he wasn't sure. He was put on a blood thinner and metoprolol, and sent home the next day to continue on a regular diet. The following day, he began having chest pain, sweating and shortness of breath, so we went back to the emergency room. More tests ruled out a heart attack, and when his heart converted back to a normal rhythm, he was sent home until his stress test. He remained on a regular diet and hasn't had any more symptoms since then, and also passed his stress test. His doctor cut his metoprolol down and has kept him on the blood thinner. Do you have any thoughts on ketosis causing atrial brillation? The keto diet is popular, and I am concerned for friends who may want to try it. „ L.S. ANSWER: The ketogenic diet uses very low amounts of carbohydrates to create a condition called "ketosis," where the body has ketones in the blood and urine. This can lead to rapid weight loss; however, there is not general acceptance of the diet from the standpoint of overall health, especially in long-term use. The eect of a ketogenic diet on blood acid is complex, but briey, the blood pH does not change appreciably in people on a ketogenic diet, because the body has powerful ways of regulating pH. Worse still, the terminology is confusing: ketones do lead to "acidosis" but not a low pH (which is called "acidemia"). The connection with atrial brillation is not clear. An early study noted that several people developed atrial brillation during diet-induced ketosis; however, I could not nd a well-done study to support or refute a connection. Your husband's ordeal does raise suspicion, however, that there may be a link. Still, atrial brillation is common, and it may have nothing to do with the diet. DEAR DR. ROACH: I'm an 87-year-old woman and have been taking thyroid pills for many years. What would cure this condition? I try to eat healthy, but is there something I should get more of or avoid? „ J.B. ANSWER: By far, the most likely thyroid condition requiring daily medicine in older women is autoimmune thyroiditis, also called Hashimoto's. Diet is neither a cause nor a cure: The condition is caused by your body's own immune system attacking the thyroid gland in the neck, initially causing too much thyroid hormone to be released, then a long period of low thyroid levels in the blood. Symptoms of low thyroid include fatigue, constipation, dry skin and voice changes when severe. Although many people will get better on their own from autoimmune thyroid disease, most people take replacement thyroid hormone long-term. Blood levels usually are tested yearly but some people may need more frequent checks to make sure the dose is right.DEAR ABBY: My husband and I are happily married, but have one serious problem. I am an extremely light sleeper; he is a horrendous snorer. He sees a snoring specialist and tried several medical treatments, none of which worked. The only solution is a minor surgical procedure. He doesn't want to have the surgery. I have tried earplugs, white noise machines, sleep medications and more, but I cannot get a decent sleep with the obnoxious snoring. We agree we don't want to sleep in separate rooms and lose the intimacy, but it's the only option for me to sleep well. Am I wrong for asking him to have surgery so we can share a bed? „ Sleepless In Louisiana DEAR SLEEPLESS: It wasn't wrong of you to ask, and out of consideration for you and the intimacy in your marriage he shouldn't have refused. Understand, the "intimacy bed" does not always have to be the "sleeping bed." Good sleep quality is necessary for us to function properly. DEAR ABBY: I have ve grown children and three grandchildren. They have always come rst, especially my grandchildren. When I began the relationship with my husband, I told him how important both were to me and that, no matter what, my grandchildren always came rst. He agreed and said he felt the same way. Now, two years into our marriage, my daughter and grandchildren want to come live with us for nine months while her husband is deployed. My husband is freaking out and keeps complaining every day even though they aren't even here yet. What should I do? „ Family First In The South DEAR FAMILY FIRST: Remind your husband that this is what he agreed to before your marriage, and point out that this isn't forever. It will be for only nine months. Who knows? He might enjoy it. Dear Heloise: If you want to extend the life of your CELLPHONE BATTERY, try these hints: Be sure to charge the battery fully before rst use. Turn your phone o if you won't be using it for several hours. Do NOT let the battery fully discharge before recharging. Your battery will last longer if you keep it out of extreme heat, like a hot car or direct sunlight. Use only a charger rated for your battery. „ Ron L., Albany, N.Y. Dear Heloise: I hated using hair spray because it would get into my ears. Now, I've found that if I place the hair spray can's cap over my ear while I spray my hair, I can keep my ears free of spray. „ Nanette D., Alpena, Mich. Another reader once told me that she had a spatula just for the purpose of covering her ears when she uses hair spray. „ HeloiseCould a keto diet have contributed to atrial brillation? Man rejects idea of having surgery to quiet snoring Life of a cellphone batteryHints from Heloise Dr. Roach Dear Abby

PAGE 32

Page 6 E/N/C www.yoursun.com The Sun | Friday, August 31, 2018 ARIES (March 21-April 19). What you want is not as out of reach as you think. What seems ridiculous to expect may actually be just a little bit out of the normal pattern, and all it will take is an extra push to make it so. TAURUS (April 20-May 20). When you dont know what to do next, concentrate your eorts on just being the best you. Keeping yourself sharp and strong will ready you for the opportunities around the bend. GEMINI (May 21-June 21). Youll hear many versions of the truth. Avoid trusting powerful people over honest people. As Groucho Marx once said: Who are you going to believe, me or your own eyes? CANCER (June 22-July 22). Youll pick your goal almost arbitrarily, and thats ne for today. The purpose is to give you a reason to take every step along the way. Youll commit to the journey, not the destination. LEO (July 23-Aug. 22). If you were a cast member on Survivor,Ž you might conspire to handle todays challenge. Thankfully, you live in the untelevised version of reality where it is better to be kind than to drum up the drama. VIRGO (Aug. 23-Sept. 22). Between people whose history includes great love, there will always be explosive topics, buried like landmines in the eld of conversation. They are usually best avoided. If you accidentally step on one, turn and run. LIBRA (Sept. 23-Oct. 23). Thankfulness is the seed that all good things blossom from today. What youre most appreciative of is not material, rather its the attention, help and lessons you gather. SCORPIO (Oct. 24-Nov. 21). If the events knock you o course, take it as a cue to expand your perception and grow your inuence. With a bigger worldview you will denitely be unfazed by lifes little irritations. SAGITTARIUS (Nov. 22-Dec. 21). To protect yourself against the thievery of time, demand that time leave you something in return for what it takes. This is most easily accomplished by working toward meaningful treasures. CAPRICORN (Dec. 22-Jan. 19). Its wasteful to wish you were anywhere else, with anyone else, doing anything else than what youre doing. Guard against this immaturity by fully joining the moment youre in. AQUARIUS (Jan. 20-Feb. 18). Youll get the win, but winners be warned: Arrogance and pride are terrible, dangerous hitchhikers on the road to a great win. Do not pick them up. Arrogance and pride are the failures of success. PISCES (Feb. 19-March 20). Youre thinking creatively, and because of this, you will see how there are wonderful experiences to be had for very little or no money. Theyll take planning though. TODAYS BIRTHDAY (Aug. 31). You place yourself in service to humanity. HumanityŽ is not always an easy customer, and the obstacles that ensue will contribute to your spiritual might. Truly, you gain the most from your own selessness. Youll bank on it in October, and theres another windfall in December. Travel and romance come in mid-2019. Gemini and Pisces adore you. Your lucky numbers are: 8, 40, 1, 22 and 15. 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 33

The Sun | Friday, August 31, 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 34

Page 8 E/N/C www.yoursun.com The Sun | Friday, August 31, 2018 ALMANACToday is Friday, Aug. 31 the 243rd day of 2018. There are 122days left in the year.Today in historyOn August 31, 1972 at the Munich Summer Olympics, American swimmer Mark Spitz won his fourth and fifth gold medals in the 100-meter butterfly and 800-meter freestyle relay.On this dateIn 1886 an earthquake with an estimated magnitude of 7.3 devastated Charleston, South Carolina, killing at least 60 people, according to the U.S. Geological Survey. In 1939 the first issue of Marvel Comics, featuring the Human Torch, was published by Timely Publications in New York. In 1954 Hurricane Carol hit the northeastern Atlantic states; Connecticut, Rhode Island and part of Massachusetts bore the brunt of the storm, which resulted in some 70 deaths. In 1987 the Michael Jackson album BadŽ was released by Epic Records. In 1991 Uzbekistan and Kyrgyzstan declared their independence, raising to ten the number of republics seeking to secede from the Soviet Union. In 1997 Prince Charles brought Princess Diana home for the last time, escorting the body of his former wife to a Britain that was shocked, grief-stricken and angered by her death in a Paris traffic accident earlier that day.Todays birthdays Japanese monster movie actor Katsumi Tezuka (GodzillaŽ) is 106. Baseball Hall of Famer Frank Robinson is 83. Actor Warren Berlinger is 81. Rock musician Jerry Allison (Buddy Holly and the Crickets) is 79. Actor Jack Thompson is 78. Singer Van Morrison is 73. Rock musician Rudolf Schenker (The Scorpions) is 70. Actor Richard Gere is 69. Actor Stephen Henderson is 69. Rock singer Glenn Tilbrook (Squeeze) is 61. Rock musician Gina Schock (The Go-Gos) is 61. Singer Tony DeFranco (The DeFranco Family) is 59. Actor Jaime P. Gomez is 53. Former baseball pitcher Hideo Nomo is 50. Rock musician Jeff Russo (Tonic) is 49. Rock musician Greg Richling (Wallflowers) is 48. Actor Zack Ward is 48. Golfer Padraig Harrington is 47. Actor Chris Tucker is 46. Actress Sara Ramirez is 43. Bible verseAnd in hell he lift up his eyes, being in torments, and seeth Abraham afar off, and Lazarus in his bosom.Ž „ Luke16:23 One minute after you have missed Heaven you will know that hell is no myth. The only way out is in Him. Believe on the Lord Jesus Christ and thou shalt be saved.Ž ODD NEWSCOLOMA, Mich. (AP) „ Former classmates reunited in Michigan to uncover a time capsule buried 30 years ago. The result? They couldnt “nd it. The seven classmates and two teachers spent two hours Sunday digging outside Coloma Junior High in southwestern Michigan. Tracy Gilmer said she remembers putting a Michael Jackson cassette in the box in 1988, along with assignments from an accelerated writing-and-reasoning program, including a “ctional country. A teacher, Sandi Sanders, said information about the capsule was “led away but lost. Some wonder if rebellious classmates dug it up. Coloma Superintendent Dave Ehlers said the box may have been unearthed earlier when work was performed to alleviate ”ooding behind the school. The group might use a different metal detector and keep hunting. Classmates cant find time capsule buried in 1988FROM PAGE ONEa proposal for a slightly lower, 1.9 percent acrossthe-board raise to be included in a government funding bill that would require Trumps signature to keep most government functions operating past September. Unions representing the 2 million-member federal workforce urged Congress to pass the 1.9 percent pay raise. President Trumps plan to freeze wages for these patriotic workers next year ignores the fact that they are worse off today “nancially than they were at the start of the decade,Ž said J. David Cox Sr., president of the American Federation of Government Employees, which represents some 700,000 federal workers. They have already endured years of little to no increases and their paychecks cannot stretch any further as education, health care costs, gas and other goods continue to get more expensive,Ž added Tim Reardon, national president of the National Treasury Employees Union. Cox said federal worker pay and bene“ts have been cut by more than $200 billion since 2011, and workers are currently earning 5 percent less than they did at the start of the decade. In July, the Trump administration sharply revised upward its de“cit estimates compared to the estimates in the budget proposal it sent Congress in February. The worsening de“cit re”ects the impact of the $1.5 trillion, 10-year tax cut, as well as increased spending for the military and domestic programs that Congress approved earlier this year. The administrations July budget update projected a de“cit of $890 million for the “scal year that ends Sept. 30, up from the February estimate of $873 billion. The $890 billion de“cit projection represents a 34 percent increase from the $666 billion de“cit the government recorded in 2017. For 2019, the administration is projecting the de“cit will once again top $1 trillion and stay at that level for the next three years. The only other period when the federal government ran de“cits above $1 trillion was the four years from 2009 through 2012, when the government used tax cuts and increased spending to combat the 2008 “scal crisis and the worst economic downturn since the 1930s.TRUMPFROM PAGE 1geneticist Eske Willerslev, who pioneered the technique. He had been traveling to Siberia to sample permafrost. The frozen soil was so cold that he thought ancient genetic material could have remained intact throughout the years. In 2002, with a handful of permafrost samples the size of a sugar cube, he was able to identify the genetic material of bison, horses and many different plants that lived hundreds of thousands of years ago. He also found the preserved DNA of mammoths. Environmental DNA helps us reach the inaccessible,Ž said Willerslev from the Natural History Museum of Denmark, adding that this approach will play a key role in scientists quest to understand nature. Examples of this are appearing in other “elds, where eDNA has changed how researchers think about conservation. When Colleen Kamoroff spent the summer collecting water in 2015 from the lakes in Californias Sierra Nevada, she saw a healthy group of native mountain yellow-legged frogs hopping around. One month later, they were all dying. The culprit: a microorganism that has caused the decline of about 200 amphibian species around the world, called chytrid fungus. Curious whether the frogs could have been saved if she had seen early signs, Kamoroff, a wildlife biologist who works for Yosemite National Park in California, started looking for chytrid fungus DNA in the water she had sampled. She was surprised to “nd it. Maybe if we knew they were infected at that point, we could have been more prepared. We could have started treating themŽ with medication, she said. If a species is reduced to the verge of extinction, protecting the area where animals live or breeding them in captivity can sometimes help rescue it. Its been done before. But knowing where those last survivors hide is a common headache for conservationists.DNAFROM PAGE 1 and AOL, both owned by Verizon, still scan email for advertising.) Googles suggestions draw on whats in your email, such as the text of the message and the subject line. The analysis can include past conversations. For example, if someone says Thanks!Ž more often than Thanks,Ž with no exclamation point, the suggested response would likely re”ect that. Its not known, though, how far Google goes in scanning your email. For instance, Gmail scans attachments for security risks, but is it also using that information to customize responses? The machines behind Google Photos can tell whether an image has food, ”owers or the beach. Might Gmail suggest, How was lunch?Ž Google didnt respond to a query for details on what it scans for replies. Brian Lam, a San Diego attorney who focuses on privacy and data security, said auto-replies represent a tradeoff between privacy and new features that consumers may want.Ž Google has been scanning Gmail since its debut in 2004, so scanning for auto-replies shouldnt come as a surprise. Lam said he has no concerns as long as companies disclose they are doing this. Theres a market incentive to behave responsibly,Ž he said. Theres been consumer backlash when people get wind of companies that dont respect privacy. People decide not to use those services.Ž Not every email will get suggestions „ only those that Google thinks will lend themselves to a short reply. To disable the Smart ReplyŽ feature on a mobile device, simply go to SettingsŽ and uncheck the box next to Smart Reply.Ž But for now, theres no way to disable the feature on the web. However, users can return to the classicŽ version of Gmail on the web by selecting that option under Settings.Ž Suggesting responses isnt the only way Google uses arti“cial intelligence to help people manage their emails, as it has been rolling out a new version of Gmail since April. The new Gmail has Nudges,Ž a feature that reminds users to reply to emails it deems important. Gmail also prods users who forget to include an attachment to an email that uses the word attachedŽ or something similar.GMAILFROM PAGE 1 The service for the statesman, former prisoner of war and two-time presidential candidate unfolded at North Phoenix Baptist Church after a motorcade bearing McCains body made its way from the state Capitol past Arizonans waving American ”ags and campaign-style McCain signs. Family members watched in silence as uniformed military members removed the ”ag-draped casket from a black hearse and carried it into the church. McCain died last Saturday of brain cancer at 81. McCains longtime chief of staff Grant Woods, a former Arizona attorney general, drew laughs with a eulogy in which he talked about McCains terribly bad drivingŽ and his sense of humor, which included calling the Leisure World retirement community Seizure World.Ž Woods also recalled the way McCain would introduce him to new staff members by saying, Youll have to “re half of them.Ž The churchs senior pastor, Noe Garcia, pronounced McCain a true American hero.Ž The service brought to a close two days of mourning for the six-term senator and 2008 GOP presidential nominee in his home state. A motorcade then took McCains body to the airport, where it was put aboard a military plane that took off for Washington for a lying-in-state at the U.S. Capitol on Friday, a service at the Washington National Cathedral on Saturday, and burial at the U.S. Naval Academy in Annapolis, Maryland, on Sunday. Twenty-four sitting U.S. senators and four former senators attended the church service, according to McCains of“ce. Neither Biden nor other speakers uttered President Donald Trumps name, but Biden made what some saw as a veiled reference to the president when he talked about McCains character and how he parted company with those who lacked the basic values of decency and respect, knowing this project is bigger than yourself.Ž Biden said McCain could not stand the abuse of power wherever he saw it, in whatever form, in whatever country.Ž Dabbing his eyes at times, Biden also referred to his own sons death from cancer, saying of the disease, Its brutal, its relentless, its unforgiving.Ž And he spoke directly to McCains widow, Cindy McCain, in the front row: You were his ballast.Ž At the end of the nearly 90-minute ceremony, McCains casket was wheeled out of the church to My Way,Ž in tribute to a politician known for following his own path based on his personal principles.MCCAINFROM PAGE 1 AP PHOTOFormer Vice President Joe Biden wipes a tear away while giving tribute during a memorial service at North Phoenix Baptist Church for Sen. John McCain, R-Ariz., on Thursday, in Phoenix. By DARLENE SUPERVILLE, KEN THOMAS and ZEKE MILLERASSOCIATED PRESSWASHINGTON „ A day after announcing the departure of his White House counsel, President Donald Trump teased Thursday that hes excited about his choice for a replacement but isnt ready to share his new lawyers name. Trump said Wednesday on Twitter that Don McGahn will leave in the fall. He has been a consequential insider on Trumps legal team and a key “gure in the administrations handling of the federal investigation into Russian election interference and possible Trump campaign collusion. I am very excited about the person who will be taking the place of Don McGahn as White House Councel!Ž Trump tweeted Thursday. He sent a later tweet that spelled counselŽ correctly. Trump also took a shot at reports that McGahn had threatened to resign last year if the president continued to press for the removal of special counsel Robert Mueller as head of the Russia investigation. I liked Don, but he was NOT responsible for me not “ring Bob Mueller or Jeff Sessions. So much Fake Reporting and Fake News!Ž Trump said, referring as well to his attorney general, who recused himself from the investigation, much to the presidents annoyance. Trump said Thursday that the Russia investigation was not a factor, even a little bit,Ž in his decision about McGahns departure. White House counselor Kellyanne Conway said at the White House Thursday that Trump will make the announcement about McGahns successor. She offered no timetable. McGahn has done a fantastic job as White House counsel,Ž she said, mentioning his work on deregulation and the presidents judicial nominees. McGahns exit, which has been expected for some time, continues the churn of top of“cials as the administration sets records for turnover and the White House struggles to “ll key vacancies. Unlike some less-amiable separations, however, Trump praised McGahn as a really good guyŽ who has done an excellent job.Ž Trump said Wednesday that McGahns departure had nothing to do with the lawyers interviews with the special counsel. Pressed by reporters, Trump said he had approved the interviews and was unconcerned about anything McGahn might tell prosecutors. We do everything straight,Ž he said. We do everything by the book.ŽTrump teases about successor to White House counsel AP PHOTOPresident Donald Trump waves as he boards Air Force One to travel to a campaign rally in Evansville, Indiana, on Thursday.

PAGE 35

SPORTSFriday, August 31, 2018 www.yoursun.com | www.facebook.com/SuncoastSports | @SunCoastSportsCant keep a good man downINDEX | Lottery 2 | Pro baseball 2,4 | Scoreboard 5 | Colleges 6 | Auto racing 7 | Golf 7 | NFL 7 | Tennis 7 LOCAL SPORTS BRIEFS COLLEGE FOOTBALL: Florida State COLLEGE FOOTBALL: FloridaBy MARK LONGAP SPORTS WRITERGAINESVILLE „ Florida quarterback Feleipe Franks insists he has nothing to prove. Coaches, teammates and close to 90,000 fans at Florida Field on Saturday probably would disagree. Franks was benched three times last season, went 3-5 as the starter and “nished with more turnovers (11) than touchdown passes (9). The Gators (4-7) posted their second losing record in “ve years, and the offense ranked in triple digits nationally for the sixth time in the last seven seasons. Nothing to prove? It wasnt all Franks fault, but he was often criticized for lacking situational awareness and having poor pocket presence. Some even expected Franks to transfer after Florida hired coach Dan Mullen to replace Jim McElwain. Franks stuck around and was named the starter Monday after “ve months of competition against high school backup Kyle Trask and freshman Emory Jones, who has a ways to go as a passer. Mullens decision was hardly a surprise, but some of Franks responses to getting the job raised eyebrows. Just ready to get back out there and, not prove myself, but just kind of go back out there and build con“dence back up for the team,Ž Franks said. Im not trying to prove anything to anybody. I dont have anything to prove to anybody.ŽBy JOE REEDYASSOCIATED PRESSTALLAHASSEE „ When he was coach at South Florida in 2015, Willie Taggart looked across the “eld to the Florida State sideline at Doak Campbell Stadium and wondered what it would be like to be the Seminoles coach. Taggart will “nd out Monday night when he makes his Florida State debut, leading the 19th-ranked Seminoles against No. 20 Virginia Tech. COLLEGE FOOTBALL: UCF 56, Connecticut 17By PAT EATON-ROBBAP SPORTS WRITEREAST HARTFORD, Conn. (AP) „ McKenzie Milton threw for 346 yards and “ve touchdowns and No. 21 UCF routed UConn 56-17 on Thursday night to extend the longest winning streak in the nation to 14 games. The reigning American Athletic Conference offensive player of the year completed 24 of 32 passes and ran for another 50 yards. Sophomore receiver Tre Nixon, a transfer from Mississippi, caught passes, scoring on plays of 34 and 11 yards. Backup quarterback Darriel Mack Jr. came on in the fourth quarter and broke a 70-yard touchdown run down the left sideline, making him the teams leading rusher. UConn quarterback David Pindell was a bright spot for the Huskies, throwing for 266 yards and a touchdown and running for another 157 yards and a score. The game was marred by what appeared to be a serious injury to UCF defensive back Aaron Robinson on the opening kickoff. The sophomore transfer from Alabama appeared to collide head-“rst with another UCF player while making the tackle. He had to be cut from his shoulder and was taken off the “eld on a stretcher, giving the crowd the thumbs-up sign as he was wheeled to an ambulance. His condition was not immediately known.The takeawayUCF: New coach Josh Heupels fast-paced offense is as advertised, putting up 652 yards and scoring eight touchdowns on 11 drives, with each scoring drive taking less than 3 minutes off the clock. UConn: The Huskies seem to have found their quarterback in Pindell. In addition to completing 27 of 41 passes and running 22 times, he had another 50-yard touchdown run LEMON BAY BOYS GOLFSarasota Military Academy posted a nine-stroke victory Thursday afternoon over the Lemon Bays boys golf team 97-106, in a rain-shortened “ve-hole match at Palm Aire. Lemon Bay scores Reece Barber, 23; Eddie Lainhart, 24; Hunter DeGore, 28 and Tyson Davids, 31. SMA scores Tim Williamson, 23; Zach Perron, 24; Jack Green, 24 and Tyler, Eckes, 26.STONE CRABSThe Tampa Bay Rays announced two roster moves affecting the composition of the Charlotte Stone Crabs. Righthanded pitcher J.D. Bus“eld has been reassigned to Charlotte from the Rays Low-A af“liate, the Bowling Green Hot Rods. The 6-foot-7-inch tall hurler played collegiately at Loyola Marymount. First baseman/left-handed pitcher Brendan McKay has been placed on the 7-day disabled list. The Rays “rst round selection, fourth overall, in the 2017 Major League Baseball draft, has a 3-2 record with the Stone Crabs. The 2017 Atlantic Coast Conference Player of the Year, while playing at the University of Louisville, McKay was a Golden Spikes winner and won the Dick Howser Trophy as a junior. He is a three-time winner of the John Olerud Award, a distinction given annually to the best two-way collegiate player.PUNTA GORDA SAILING CLUBThe Punta Gorda Sailing Club will have an active September beginning with the Labor Day Cruise to Burnt Store, Sept. 1-3. The Burnt Store Marina and Matlacha Cruise will be held Sept. 14-17. The “rst race of the PGSC Fall Racing Series will be held Sept. 23.PREP VOLLEYBALLOut-of-Door Academy defeated The Imagine School of North Port, Thursday night, three sets to zero, 25-20; 25-13; 25-22. Port Charlotte defeated Lakewood Ranch Thursday night at the Pirates Cove, three sets to one, 25-19; 23-25; 27-25 and 25-17.Taggarts Time: Florida State coach tackles dream jobTAGGART | 8Florida QB Franks: I dont have anything to prove AP PHOTOFlorida quarterback Feleipe Franks looks for a receiver during the Gators spring game in Gainesville.FRANKS | 8Kentucky wider receiver Dorian Baker is set to return to the football eld after losing the last two seasons to leg injuries. € See page 7 No. 21 UCF extends winning streak to 14 with rout of UConn AP PHOTOCentral Florida running back Adrian Killins Jr. (9) runs for a touchdown during the rst half against Connecticut.STREAK | 8 PREP VOLLEYBALL: Charlote 3, DeSoto County 1By STEVE KNAPPSUN CORRESPONDENTThe Tarpons volleyball team used a complete team effort to top the pesky Bulldogs from DeSoto County Thursday night. After rolling past the Bulldogs 25-9 in the opening set, Coach Michelle Dill went to her bench midway through the second set. Those players kept the team on track with a 25-11 win. Putting in the girls that dont play all the time was good because it gave them some more game experience,Ž said Dill. They did a really good job, and I liked what I saw. In the third set we made several errors and with Kaitlyn (Chavarria) and Shelby (Beisner) out, which are our two main hitters, we still should have capitalized and won that set.Ž The Bulldogs took their “rst lead of the night in the third set at 6-5, and the contest remained tighter than bark on a tree to the “nish. Neither team was able to get more than a two point lead, with the Bulldogs taking the set 25-23. The Tarpons got back to work in the fourth and “nal set and won easily 25-12. Chavarria not only had a good night at the net, mixing dinks just barely making it over the net and screaming kill shots. The senior also put on a show from the service line. In the first set with the score still close at 8-5, Chavarria knocked off 12 straight points to put the game out of reach. I was very excited with that run. We do a lot of work Team effort carries Tarpons past Bulldogs SUN PHOTO BY KAT GODINACharlottes Skylar Gribben tips the ball Thursdays game against DesotoTARPONS | 8

PAGE 36

Page 2 E/N/C www.yoursun.com The Sun | Friday, August 31, 2018 SPORTS ON TV Florida Lotterywww.flalottery.com PICK 2Aug. 30N ......................................7-9 Aug. 30D ......................................0-2 Aug. 29N ......................................4-7 Aug. 29D ......................................7-4 Aug. 28N ......................................1-7 Aug. 28D ......................................3-3 D-Day, N-Night PICK 3Aug. 30N ...................................3-6-7 Aug. 30D ...................................0-6-0 Aug. 29N ...................................2-4-1 Aug. 29D ...................................3-3-2 Aug. 28N ...................................0-3-6 Aug. 28D ...................................5-7-1 D-Day, N-Night PICK 4Aug. 30N ...............................7-2-9-9 Aug. 30D ...............................0-6-1-5 Aug. 29N ...............................9-4-8-6 Aug. 29D ...............................5-6-0-2 Aug. 28N ...............................5-1-1-7 Aug. 28D ...............................7-6-5-8 D-Day, N-Night PICK 5Aug. 30N ............................3-0-2-4-8 Aug. 30D ............................1-7-6-0-4 Aug. 29N ............................3-0-3-4-0 Aug. 29D ............................7-2-3-1-6 Aug. 28N ............................3-8-9-5-4 Aug. 28D ............................9-3-3-1-9 D-Day, N-Night FANTASY 5Aug. 30 .......................................Late Aug. 29 ......................6-16-17-19-27 Aug. 28 ......................9-20-22-30-32PAYOFF FOR AUG. 291 5-digit winner .............$191,541.87 290 4-digit winners ..............$106.50 8,805 3-digit winners ...............$9.50 CASH FOR LIFEAug. 30 .......................................Late Cash Ball .....................................Late € € € Aug. 27 ....................18-22-30-35-53 Cash Ball ..........................................1PAYOFF FOR AUG. 270 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 1 4-5 CB ..................................$2,500 7 4-5 ..........................................$500 LUCKY MONEYAug. 28 ...........................5-18-27-32 Lucky Ball .........................................9 € € € Aug. 24 .............................2-7-23-42 Lucky Ball .........................................2PAYOFF FOR AUG. 280 4-of-4 LB ......................$1.5 million 4 4-of-4 ..................................$1,383. 46 3-of-4 LB ..........................$263.50 666 3-of-4 ...............................$53.50 LOTTOAug. 29 ...............15-20-23-36-38-44 Aug. 25 ...................1-3-19-22-33-37PAYOFF FOR AUG. 290 6-digit winners ...............$2 million 7 5-digit winners ....................$7,665 580 4-digit winners ................$88.50ESTIMATED JACKPOT $2.5 million POWERBALLAug. 29 ....................25-41-53-57-67 Powerball .......................................12 € € € Aug. 25 ....................20-25-54-57-63 Powerball .........................................8PAYOFF FOR AUG. 290 5-5 + PB .......................$80 Million 0 5-5 ..................................$1 Million 1 4-5 + PB ............................$50,000 19 4-5 ........................................$100ESTIMATED JACKPOT $90 million MEGA MILLIONSAug. 28 ......................3-20-33-34-41 Powerball .......................................20 € € € Aug. 24 ........................1-6-13-18-49 Mega Ball .........................................8PAYOFF FOR AUG. 280 5 of 5 + MB .................$134 Million 0 5 of 5 ...............................$1 Million 0 4 of 5 + MB ........................$10,000 17 4 of 5 .....................................$500ESTIMATED JACKPOT $152 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 RACING8:55 a.m. ESPNU „ Formula One, Heineken Italian Grand Prix, practice, at Monza, Italy 1 p.m. NBCSN „ NASCAR, Xnity Series, Sport Clips Haircuts VFW 200, practice, at Darlington, S.C. 2 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Bojangles Southern 500, practice, at Darlington, S.C. 3 p.m. NBCSN „ NASCAR, Xnity Series, Sport Clips Haircuts VFW 200, nal practice, at Darlington, S.C. 4 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Bojangles Southern 500, nal practice, at Darlington, S.C.COLLEGE FOOTBALL6 p.m. CBSSN „ Syracuse at W. Michigan 7 p.m. ESPNU „ Army at Duke BTN „ Utah St. at Michigan St. 9 p.m. ESPN „ W. Kentucky at Wisconsin FS1 „ San Diego St. at Stanford 9:30 p.m. CBSSN „ Colorado vs. Colorado St., at DenverFOOTBALL6:30 p.m. FS2 „ High school, Brock (Texas) at Brownwood (Texas)GOLF5:30 a.m. GOLF „ European PGA Tour, Made In Denmark, second round, at Aarhus, Denmark 9:30 a.m. GOLF „ European PGA Tour, Made In Denmark, second round, at Aarhus, Denmark Noon GOLF „ Web.com Tour, DAP Championship, second round, at Beachwood, Ohio 2:30 p.m. GOLF „ PGA Tour, Dell Technologies Championship, rst round, at Boston 6:30 p.m. GOLF „ LPGA Tour, Cambia Portland Classic, second round, at Portland, Ore. 8:30 p.m. GOLF „ Champions Tour, Shaw Charity Classic, rst round, at Calgary, Alberta (same-day tape)COLLEGE SOCCER6 p.m. FS1 „ Men, Stanford at MarylandHORSE RACING4 p.m. FS2 „ Saratoga Live, Lucky Coin Stakes, at Saratoga Springs, N.Y.MLB BASEBALL7 p.m. MLB „ Regional coverage, Chicago Cubs at Philadelphia OR Milwaukee at WashingtonSOCCER2:30 p.m. FS1 „ Bundesliga, Hannover vs. Borussia Dortmund 10 p.m. FS2 „ Liga MX, Tijuana vs. Necaxa 11:20 p.m. ESPN2 „ Women, International friendly, United States vs. Chile, at Carson, Calif.TENNISNoon ESPN „ U.S. Open, third round, at New York 6 p.m. ESPN2 „ U.S. Open, third round, at New York 7 p.m. ESPN2 „ U.S. Open, third round, at New YorkTRACK & FIELD7 p.m. NBC „ IAAF Diamond League, AG Memorial Van Damme, at Brussels (same-day tape)WNBA BASKETBALL8 p.m. ESPNEWS & NBA „ Playos, Seminals (Best-of-5 series), Game 3, Atlanta at Washington 10 p.m. ESPNEWS & NBA „ Playos, Seminals (Best-of-5 series), Game 3, Seattle at Phoenix STAFF REPORTThe Stone Crabs managed only four hits against Daytona Tortugas pitching, dropping a 4-2 rain-shortened decision Thursday at the Charlotte Sports Park. The contest went only seven innings, with Daytona doing all of their damage in the “rst two frames, scoring a pair of runs each inning, off of starter J.D. Bus“eld, who had just been promoted from the Bowling Green Hot Rods. Left “elder Jake Fraley homered to right in the 4th inning, plating catcher Rene Pinto, who had doubled earlier in the inning, accounting for both Stone Crabs runs. Tristan Gray and Russ Olive had the other Charlotte hits. Bus“eld, worked two innings, allowing four hits and four runs, only two were earned, while issuing one walk and fanning one hitter. Orlando Romero relieved, and came into work the next four innings, silencing the opposition bats, allowing no hits, while striking out three and walking one. Trevor Charpie “nished the game, pitching a scoreless inning.Tortugas top Stone Crabs By MARC TOPKINATLANTA „ Jim Hickey was a little surprised walking into the meeting at the Trop two days after the end of last season to hear he would leaving his post as Rays pitching coach after 11 impressively successful seasons, and with one more on his contract, by mutual decision. But by the time he walked out, learning what Rays of“cials and manager Kevin Cash were thinking and planning going forward pitching-wise, realizing he likely wouldnt have been signed to a new deal and that promising Kyle Snyder was ready to move up from Triple-A and replace him, he felt it made perfect sense. So what does Hickey, 56, think of some of the speci“cs? On the plan of using relievers as openers and young starters as relievers three times a week: I have mixed emotions about it, he said. Its pretty darn interesting. Youve got to have the right pieces and youve got to have enough of those pieces where youre moving them in and out. Thats what makes what theyve done so impressive. Hickey had some idea before he left that the Rays were considering using the opener, but didnt think „ and doesnt feel Cash or Snyder did either „ that would have implemented it as extensively if not for the injuries. And even given his apprehensions he would have been willing to give it a try under the circumstances. On trading Chris Archer to the Pirates on July 31 for pitcher Tyler Glasnow and out“elder Austin Meadows, plus prospect Shane Baz. Im not really surprised that they traded him, Hickey said. Im actually a little bit surprised they had not traded him sooner just based on what they were doing. And I was a little surprised he went to the Pirates because you never think of the Pirates as a team adding on. I think the timing was probably right for him also and the Rays organization. And they got a couple of darn good players. On Blake Snells emergence as an All-Star, with a 16-5, 2.05 record: Im not sure you could ever say you saw what hes doing coming where hes nearly leading the league in ERA, but absolutely, positively, was this guy a top of the rotation, front line guy, no question about it, Hickey said. He showed that over this last 10 starts last year. Its not like he just came out of the blue. All he ever needed to do was start channeling that stuff and putting the ball over the plate, which hes doing now. Hes extremely aggressive. And hes con“dent, obviously. ƒ Even with the success of a guy like David Price, (Snell) has the chance to be the best one thats ever come through there, and thats saying something.Jim Hickey: Impressed with Rays pitching staffBy MARC TOPKINATLANTA „ There is a lot we still dont know about Ji-Man Choi, the Rays international man of some mystery. But we are learning. Such as the variety of ways he entertains his teammates, how beloved he is in his native South Korea, the way he communicates in different languages. What has become quite apparent is he can hit in the major leagues, at least when given the opportunity for regular at-bats, evidenced by his .340 average and 1.043 OPS over his past 14 games as a DH and pinch-hitter. Our guys upstairs did a good job recognizing hed done some things, probably under the surface, especially against right-hand pitchers, and hes got a knack for hitting the ball hard, manager Kevin Cash said. Choi, 27, agrees that the opportunity has begat success. Signed and brought up through the Mariners system, he spent a couple of months with the Angels in 2016, a couple of weeks with the Yankees in 2017 and played in a dozen games for the Brewers this year before the Rays got him in a June trade for Brad Miller, who has since been released. Just like kids growing up in Florida or Iowa, or Puerto Rico or Venezuela, Choi said his dream also was to make it to the big leagues. I played baseball as a little kid, and Im always thinking that I want to play full time in the major leagues in the United States, and Im getting close to it, Choi said. I dont know whats coming in the future, but if I could be a full-time major-leaguer, that would be awesome. If I get that opportunity, I can do better than what Ive done for the team so far. Choi spends most of the off season in Arizona, only going back to South Korea for a month or so to see his mom and brother, whom he hopes to one day bring over to the States. Though he speaks enough English to converse with teammates and coaches, he wont do interviews without a Korean interpreter, which has been handled thus far with a third party on the phone, creating an interesting dynamic. Chois every word, and every swing, are followed closely by South Korean fans, including about 20,000 avid members of a Facebook-based fan club site, according to John Lee, one of the administrators. Fans leave comments; Choi sometimes replies. (Evidence of how avid they are, Lee “rst reached out to me via email to ask why Choi wasnt getting the chance to play “rst base, and he attached a video of past defensive highlights.) Choi is one of only four Koreans currently in the majors, and Lee said with the other three „ Rangers out“elder Shin-Soo Choo, Rockies pitcher Seunghwan Oh and Dodgers pitcher Hyun-Jin Ryu „ heading toward the end of their careers, Chois popularity will increase. Plus, he already has earned goodwill by establishing a charitable foundation, at choi51. com. The Rays will use the next few weeks to further determine if the defensively limited Choi, who makes $850,000 this season and is under team control through 2023 but out of options after this season, “ts their 2019 plans. Thats one more thing we dont yet know.Rays Ji-Man Choi has all the right moves ƒ sort of MLB: Tampa Bay Rays MLB: Tampa Bay Rays MINOR LEAGUE BASEBALL: Charlotte Stone Crabs NFLBy ROB MAADDIAP PRO FOOTBALL WRITERPHILADELPHIA „ An arbitrator is sending Colin Kaepernicks grievance with the NFL to trial, denying the leagues request to throw out the quarterbacks claims that owners conspired to keep him out of the league because of his protests of social injustice. Kaepernicks lawyer Mark Geragos tweeted a picture Thursday of a ruling by arbitrator Stephen B. Burbank. The former 49ers quarterback argues that owners have colluded to keep him off any NFL roster since he hit free agency in 2017. Kaepernick began a wave of protests by NFL players two seasons ago, kneeling during the national anthem to protest police brutality and racial inequality. The protests have grown into one of the most polarizing issues in sports, with President Donald Trump loudly urging the league to suspend or “re players who demonstrate during the anthem. Kaepernick contends the owners violated their collective bargaining agreement with players by conspiring to keep him off of teams. The case hinges on whether owners worked together rather than decided individually to not sign Kaepernick. A similar grievance is still pending by unsigned safety Eric Reid, who played with Kaepernick in San Francisco and joined in the protests. Meanwhile, the league and players union still havent resolved whether players will be punished this season if they choose to kneel or demonstrate during the national anthem. Owners approved a policy requiring players to stand if they are on the sideline during the national anthem, allowing them to stay off the “eld if they wish. But the league and union put that on hold after the Miami Dolphins faced backlash for classifying the protests as conduct potentially detrimental to the team „ putting players at risk of “nes or suspensions.Kaepernick grievance advanced to trial AP FILE PHOTOIn this Oct. 2, 2016 photo, from left, San Francisco 49ers outside linebacker Eli Harold, quarterback Colin Kaepernick and safety Eric Reid kneel during the national anthem before an NFL football game against the Dallas Cowboys in Santa Clara, Calif.

PAGE 37

The Sun | Friday, August 31, 2018 www.yoursun.com E/N/C Page 3By JACOB HOAGSTAFF WRITER Itd be easy to coast off the momentum from last season, a time when North Port was running into the locker room thrilled after a 54-28 beat down of struggling Ida Baker High School. But thats not really how it works, and the Bobcats are aware. Last years rout was nice. It gave the Bobcats (0-1) some hype, but it means nothing as they look to repeat the performance. Its a different year,Ž Bobcats coach Brian Hatler said. You gotta approach it that way. In todays high school athletics, teams change drastically from year to year so results of last year dont have any bearing on our game this week. We just have to focus on ourselves.Ž North Port is coming off a 35-3, rain-soaked loss to Port Charlotte with plenty of room for improvement. The Pirates got deep on the Bobcats three separate times for long touchdown passes and with another pro“ cient quarterback on the horizon, its an area Hatler would like to clean up. (The Ida Baker) quarterback throws the ball pretty well,Ž Hatler said. Hes a lefty and theyve got a big offensive line and they want to throw the ball. Weve got to be prepared this week. We just have to shore up our coverage. I think there were a couple times we were just a little over aggressive and (Port Charlotte) caught us with it. We have to avoid that this week.Ž Ida Baker Bulldogs quarterback Evan Hubbard threw for 160 yards on 12-of-18 passing and a score in the “ rst half last week in a 21-14 win over Lakewood Ranch and added a 29-yard touchdown in the second half. The Bulldogs (1-0) are coming off a win and looking to keep the momentum rolling. The Bobcats have a bad taste in their mouths and want to eradicate it with their “ rst win of the season. To do that, they need to put last week behind them. Obviously we didnt play very well last week and we have to have a short memory,Ž Hatler said. We just have to move forward and execute what we do better. Thats really what it comes down to.ŽNorth Port cant think about last year SUN PHOTO BY TOM ONEILLRight: North Port Bobcats Head Coach Brian Hatler directs football practice Tuesday August 21, 2018 at North Port High School WEEK 2Who: North Port at Ida Baker When: 7:30 p.m. Where: Ida Baker High School By VINNIE PORTELLVENICE SPORTS EDITOR The Lemon Bay football team opened the Don Southwell era in 2017 with a narrow 21-19 win over Golden Gate when the go-ahead touchdown was batted down in the closing seconds. The win was much needed in a season that saw the Manta Rays miss out on the playoffs by less than a yard. Trailing Booker High 26-21 in the closing minutes with “ rst and goal inside the 1-yard line, the Manta Rays threw a game-sealing interception. Though it wasnt the “ nal game of the season „ Lemon Bay would win its last two games with ease „ they had to watch as the Tornadoes secured the “ nal spot in the playoffs. Now, the goal is a district championship. The seniors said to me, Coach, weve talked all spring and through the summer about our goals and we want a district championship,Ž Southwell said. Theres a lot of football that has to be played between now and then, but thats their goal.Ž Lemon Bay will begin its hunt this Friday when the Manta Rays travel south to open their season at Golden Gate High School. While this isnt a district game for Lemon Bay, the Manta Rays play could set the tone for the upcoming season. I think were stronger than we were last year,Ž senior offensive lineman Brock Lavallee said on why the Manta Rays can be 2018 district champs. Were de“ nitely faster than we were. I think were just a much better team than we were last year, so its de“ nitely a possibility.Ž Despite losing brothers Hayden Wolff (2017 starting quarterback) and Weston Wolff (2017 starting receiver) to Venice, the Manta Rays believe theyre better positioned for success this season. For starters, theyre simply a much stronger team. One factor thats helped the Manta Rays strength heading into 2018 is having Southwell as the head coach of the weightlifting team. Several of the football players compete on both teams, and the second-year head coach said its become contagious for his players to work on their lifting. I think theres a big correlation there,Ž Southwell said on coaching both football and weightlifting. Some coaches preach the weight room, but Im in there, so they have no excuse. Weightlifting has kind of gotten the ball rolling for us. Kids see it as cool, and who doesnt like to look good? They live at the beach, so theyre gonna have their shirts off.Ž Lemon Bays added strength will be tested on Friday night by a Golden Gate team that features many of the same players as last seasons meeting, but this years Titans could be a much more dif“ cult test. With quarterback Jay Herard and running back Jouvensly Bazile back for their senior seasons, the Titans offense looks to be potent in 2018. Last year against Lemon Bay, Herard ran in a 35yard score and hooked up with Bazile for a 69-yard passing touchdown. Herard also found receiver Lawrence Canton for a 58-yard score. Canton also returns this year. Golden Gate (1-0) showcased what it can do with those dangerous offensive playmakers against a tough Immokalee team last week. The Titans came away with a 37-6 win over an Indians team that “ nished 2017 with a 13-1 record, including a 53-18 win over Golden Gate. I hope its a great season,Ž starting quarterback Trevor Hedges said. You know, we preach around here to be district champs, and weve been working really hard for that. Thats a very good goal that we have, and I really do think we can accomplish it if we play great every Friday.ŽManta Rays open season at Golden Gate SUN FILE PHOTOWyatt Soucy leads his Manta Rays onto the eld for their kicko classic against Bishop Verot. Lemon Bay would lose the game, 9-7, on a fumble return for a touchdown in the nal minute. NORTH PORT FOOTBALL LEMON BAY FOOTBALL VENICE FOOTBALLBy VINNIE PORTELLSPORTS EDITOR Coming off a 42-20 loss to 8A powerhouse Vero Beach, the Indians (0-1) will be facing another 8A team with playoff aspirations this Friday when Venice travels to play the Rams at Riverview High School. Last season, Venice shut out Riverview for a 17-0 win that Indians interim coach Larry Shannon said was a springboard for their success in 2017. We played unbelievable defense,Ž Shannon said of last years win over the Rams. We made them work for everything, and we didnt give up any big plays. That was kind of like the turning point of our season where we started putting it together in all three phases of the game. It propelled us through the rest of our season. Were in the same kind of position here where weve done some good things, but now we have to pick ourselves off the ground.Ž The Venice defense could use another shutout performance after the second half of Fridays game. The Indians surrendered 413 passing yards to Vero Beach, which led to 28 straight second-half points. Much of what undid Venice were three long touchdowns by Vero Beach receiver Demarcus Harris that put the score out of reach. We struggled against the pass,Ž Indians safety Noah Carr said of the loss to Vero Beach. I think we were prepared, but we werent prepared for how fast their receivers were gonna be. The emphasis this week is to get better with our technique and protecting against the deep ball.Ž Riverview, which knocked Vero Beach out of the playoffs in 2017, will present the Indians with a much different type of challenge. The Rams graduated last years quarterback in Arthur Brantley IV and three of their top four receivers from 2017. Unlike Vero Beachs fast-paced passing attack, the Rams offense lives and dies with running back Ali Boyce. The senior running back was limited to just 102 carries across seven games last year, but he made them count. Boyce rushed for 748 yards (7.3 yards per carry) and scored a team-high 12 touchdowns in 2017. Hes been a four-year varsity running back for them, so weve faced him several times,Ž Shannon said of Boyce. And he does a really good job. Hes tough to tackle and he has good vision. He didnt play last week. He was out with a concussion, but we expect for him to be back at full force.Ž Even without Boyce, Riverview dealt Booker a decisive 41-6 loss in the opening game of the season last week. With the aid of seven turnovers from Booker, new Rams quarterback Sean White “ nished the night with three touchdown passes and about as easy of a win you can ask for in high school football. While Shannon said the win over Riverview last year was a momentous game in the Indians state title season, the loss also served as a turnaround for Riverview as well. The loss marked the only defeat in the regular season for Riverview, as the Rams reeled off 10 straight wins until they lost in the third round of the playoffs to Dr. Phillips (Orlando). For Venice, the season likely wont come down to a win or a loss on Friday night, but the Indians are in need of a victory all the same. People were obviously pretty upset,Ž Carr said of Friday nights loss. But with the leadership on this team, I think were gonna be “ ne. We just need to pick up the younger players and tell them that its going to be OK because we can de“ nitely “ x this and its not gonna happen again.ŽGREGORYVenices starting running back Brandon Gregory remains out for the Indians. The senior was absent from Monday practice, and he has yet to take a snap for the Indians since tweaking his back on a 60-yard run in which he was caught just before the goal line by a Plant defender in the Kickoff Classic. Hes getting treatment,Ž Shannon said of Gregorys absence from Monday practice. Hes a lot better. Were hoping that he can practice (Tuesday) and that we can get him back in the fold for Friday night.ŽPARKINGParking for Friday nights game against Riverview will be available at Riverview High School on the corner of Proctor Road and Lords Avenue. Additional parking will be available at Suncoast Technical College on Proctor Road and Beneva.WEATHERAccording to the forecast from The Weather Channel, there is a 60 percent chance of rain in Sarasota on Friday, with evening thunderstorms expected.Know the Foe: Venice football at RiverviewIndians face another top-tier 8A team in Week 2

PAGE 38

Page 4 E/N/C www.yoursun.com The Sun | Friday, August 31, 2018INDIANS 5, TWINS 3MINNESOTA AB R H BI BB SO AVG. Mauer dh 4 0 0 0 0 1 .274 Forsythe 2b 3 0 0 0 1 1 .239 Rosario lf 2 0 1 0 0 0 .292 Grossman lf 2 0 1 0 0 0 .258 S ano 3b 4 1 1 1 0 2 .207 Kepler rf 4 0 0 0 0 3 .227 Garver c 3 1 1 0 1 0 .260 Cave cf 4 0 0 0 0 3 .257 A ustin 1b 3 0 0 0 1 2 .237 A drianza ss 3 1 1 2 0 2 .250 T OTALS 32 3 5 3 3 14 CLEVELAND AB R H BI BB SO AVG. Lindor ss 4 0 0 0 0 1 .288 Brantley lf 4 1 2 0 0 0 .304 Ramirez 3b 2 1 0 0 2 0 .290 Encarnacion dh 3 1 1 1 1 1 .235 A lonso 1b 3 1 1 1 1 0 .247 Cabrera rf 3 0 0 0 0 1 .276 Guyer rf 1 0 0 0 0 1 .188 Kipnis 2b 4 1 2 3 0 0 .229 R.Perez c 2 0 0 0 0 1 .152 G.Allen cf 3 0 0 0 0 1 .241 T OTALS 29 5 6 5 4 6 MINNESOTA 000 020 001„3 5 0 CLEVELAND 000 104 00X„5 6 1 E„Ramirez (9). LOB„Minnesota 5, Cleveland 5. 2B„Brantley 2 (33), Kipnis (24). HR„Adrianza (6), off Clevinger; Sano (13), off Hand; Kipnis (13), off Busenitz. RBIs„ S ano (40), Adrianza 2 (26), Encarnacion (91), Alonso (76), Kipnis 3 (56). SB„Ramirez (29). S„R.Perez. MINNESOTA IP H R ER BB SO NP ERA Odrzzi, L, 5-9 5.1 3 3 3 3 4 94 4.41 Busenitz, BS, 1-1 .2 2 2 2 0 1 19 4.79 Drake 1 1 0 0 1 0 19 5.90 Moya 1 0 0 0 0 1 15 4.91 CLEVELAND IP H R ER BB SO NP ERA Clevinger, W, 10-7 6.2 4 2 0 1 9 114 3.17 O.Perez, H, 12 .2 0 0 0 0 2 8 1.11 C.Allen, H, 3 .2 0 0 0 1 0 12 4.61 Hand, S, 30-35 1 1 1 1 1 3 22 2.66 Inherited runners-scored„Busenitz 2-2, O.Perez 1-0. WP„Drake. T „3:06. A„20,244 (35,225).BREWERS 2, REDS 1, 11 INN.MILWAUKEE AB R H BI BB SO AVG. Cain cf 4 1 2 1 1 1 .311 Y elich rf 4 0 0 1 1 0 .316 A guilar 1b 4 0 1 0 1 0 .277 1-Arcia pr-ss 0 0 0 0 0 0 .215 Braun lf 5 0 0 0 0 1 .255 S choop 2b 3 0 0 0 1 1 .237 Moustakas 3b 5 1 1 0 0 1 .256 Perez ss-1b 4 0 1 0 0 1 .263 Kratz c 3 0 0 0 1 3 .259 Miley p 3 0 1 0 0 2 .250 J ennings p 0 0 0 0 0 0 .667 Lyles p 0 0 0 0 0 0 .000 Burnes p 0 0 0 0 0 0 --b-Thames ph 1 0 0 0 0 1 .219 S oria p 0 0 0 0 0 0 --Hader p 0 0 0 0 0 0 .500 T OTALS 36 2 6 2 5 11 CINCINNATI AB R H BI BB SO AVG. S chebler rf 3 0 1 0 1 0 .266 Hughes p 0 0 0 0 0 0 --Hernandez p 0 0 0 0 0 0 .000 Gennett 2b 1 0 0 0 0 0 .313 Peraza ss 5 0 0 0 0 0 .288 V otto 1b 5 0 0 0 0 1 .281 Ervin lf 4 1 1 0 0 0 .293 Casali c 4 0 0 0 0 2 .311 Herrera 2b 4 0 1 1 0 2 .193 Brice p 0 0 0 0 0 0 .000 S tephens p 0 0 0 0 0 0 .000 Dixon 3b 4 0 0 0 0 2 .189 W illiams cf-rf 4 0 2 0 0 0 .293 Reed p 1 0 0 0 0 1 .000 Lorenzen p 1 0 0 0 0 0 .261 Romano p 0 0 0 0 0 0 .059 a-Hamilton ph-cf 2 0 1 0 0 0 .244 T OTALS 38 1 6 1 1 8 MILWAUKEE 000 010 000 01„2 6 0 CINCINNATI 000 000 100 00„1 6 0 a-doubled for Romano in the 8th. b-struck out for Burnes in the 10th. 1-ran for Aguilar in the 11th. LOB„Milwaukee 7, Cincinnati 5. 2B„ S chebler (16), Herrera (3), Hamilton (11). HR„Cain (10), off Brice. RBIs„Cain (34), Y elich (76), Herrera (7). DP„Milwaukee 1 (Schoop, Perez, Aguilar); Cincinnati 2 (Dixon, Herrera, Votto), (Votto, Peraza, Hughes). MILWAUKEE IP H R ER BB SO NP ERA Miley 7.1 5 1 1 1 6 105 2.18 J ennings .1 0 0 0 0 0 2 3.25 Lyles .1 0 0 0 0 0 2 4.48 Burnes 1 0 0 0 0 0 5 3.00 S oria, W, 1-3 1 1 0 0 0 2 13 2.39 Hader, S, 11-14 1 0 0 0 0 0 10 2.01 CINCINNATI IP H R ER BB SO NP ERA Reed 4.2 4 1 1 3 3 73 3.26 Lorenzen 2.1 0 0 0 0 3 17 3.12 Romano 1 0 0 0 1 1 19 5.39 Hughes 1 0 0 0 1 1 17 1.90 Hernandez 1 0 0 0 0 3 19 2.60 Brice, L, 2-3 .1 1 1 1 0 0 4 5.79 Stephens .2 1 0 0 0 0 7 4.85 Inherited runners-scored„Jennings 1-0, Lyles 1-0, Lorenzen 3-0. HBP„Stephens (Schoop). WP„Romano. T „3:06. A„13,403 (42,319).CARDINALS 5, PIRATES 0 PITTSBURGH AB R H BI BB SO AVG. Marte cf 5 0 3 0 0 1 .277 Frazier lf 3 0 1 0 2 0 .281 Polanco rf 4 0 0 0 1 0 .246 Cervelli c 4 0 1 0 0 1 .263 Bell 1b 2 0 1 0 2 1 .263 Moran 3b 4 0 0 0 0 2 .274 Mercer ss 3 0 0 0 1 1 .260 Newman 2b 4 0 0 0 0 3 .150 Musg rove p 2 0 0 0 0 0 .200 a-Harrison ph 1 0 0 0 0 1 .256 Kingham p 0 0 0 0 0 0 .100 c-Dickerson ph 1 0 0 0 0 1 .296 Rodriguez p 0 0 0 0 0 0 .000 TOTALS 33 0 6 0 6 11 ST. LOUIS AB R H BI BB SO AVG. Carpenter 3b 2 1 0 0 1 1 .273 Hudson p 0 0 0 0 0 0 .000 Martinez p 0 0 0 0 0 0 .242 b-Garcia ph 1 0 0 0 0 0 .077 Shreve p 0 0 0 0 0 0 .000 Hicks p 0 0 0 0 0 0 .000 Wisdom 3b 0 0 0 0 0 0 .308 Molina c 4 1 1 0 0 1 .272 Martinez rf 4 1 2 2 0 0 .311 Weaver p 0 0 0 0 0 0 .162 Adams 1b 4 0 1 0 0 2 .253 ONeill lf 3 0 1 0 0 2 .271 DeJong ss 3 0 0 1 0 1 .229 Garcia 2b 3 0 0 0 0 1 .220 Bader cf 3 1 1 1 0 1 .277 Gant p 2 1 1 1 0 0 .077 Munoz 3b-rf 1 0 0 0 0 0 .274 TOTALS 30 5 7 5 1 9 PITTSBURGH 000 000 000 „ 0 6 0 ST. LOUIS 002 120 00X „ 5 7 1 a-struck out for Musgrove in the 7th. b-”ied out for Martinez in the 7th. c-struck out for Kingham in the 8th. E„Garcia (5). LOB„Pittsburgh 12, St. Louis 2. 2B„Bell (26), Molina (20). HR„Bader (10), off Musgrove Gant (2), off Musgrove. RBIs„Martinez 2 (77), DeJong (43), Bader (28), Gant (3). Runners left in scoring position„Pittsburgh 8 (Cervelli 2, Bell, Moran 2, Mercer, Dickerson 2) St. Louis 1 (Bader). RISP„ Pittsburgh 0 for 9 St. Louis 2 for 5. GIDP„Polanco. DP„St. Louis 1 (Weaver, DeJong, Adams). PITTSBURGH IP H R ER BB SO NP ERA Musgrove, L, 5-8 6 7 5 5 1 7 92 3.80 Kingham 1 0 0 0 0 0 10 4.92 Rodriguez 1 0 0 0 0 2 9 2.84 ST. LOUIS IP H R ER BB SO NP ERA Gant, W, 6-5 5.2 3 0 0 3 6 94 3.34 Hudson 1 1 0 0 2 2 23 2.87 Martinez, H, 2 .1 0 0 0 0 0 6 3.27 Shreve .1 1 0 0 1 1 12 3.86 Hicks .2 0 0 0 0 2 11 3.10 Weaver 1 1 0 0 0 0 13 4.59 Inherited runners-scored„Hudson 2-0, Martinez 3-0, Hicks 2-0. WP„Hicks. Umpires„Home, Mike Winters First, Jansen Visconti Second, Tim Timmons Third, Alan Porter. T„2:53. A„38,561 (45,538).STATISTICAL LEADERSAMERICAN LEAGUE RUNS: Lindor, Cleveland, 109; Betts, Boston, 108; Martinez, Boston, 99; Benintendi, Boston, 91; Ramirez, Cleveland, 91; Bregman, Houston, 89; Trout, Los Angeles, 87; Stanton, New York, 85; Chapman, Oakland, 83; Rosario, Minnesota, 83. RBI: Martinez, Boston, 111; Davis, Oakland, 103; Ramirez, Cleveland, 94; Encarnacion, Cleveland, 91; Bogaerts, Boston, 86; Bregman, Houston, 86; Haniger, Seattle, 83; Lowrie, Oakland, 83; Stanton, New York, 82; Cruz, Seattle, 81. HOME RUNS: Davis, Oakland, 39; Martinez, Boston, 38; Ramirez, Cleveland, 37; Gallo, Texas, 34; Cruz, Seattle, 32; Stanton, New York, 32; Trout, Los Angeles, 31; Lindor, Cleveland, 29; Betts, Boston, 28; Encarnacion, Cleveland, 28. ERA: Sale, Boston, 1.97; Snell, Tampa Bay, 2.05; Bauer, Cleveland, 2.22; Verlander, Houston, 2.72; Cole, Houston, 2.85; Kluber, Cleveland, 2.91; Morton, Houston, 3.14; Fiers, Oakland, 3.15; Clevinger, Cleveland, 3.17; Severino, New York, 3.27. STRIKEOUTS: Cole, Houston, 234; Verlander, Houston, 229; Sale, Boston, 219; Bauer, Cleveland, 214; Severino, New York, 189. NATIONAL LEAGUE RUNS: Blackmon, Colorado, 96; Yelich, Milwaukee, 93; Albies, Atlanta, 90; Carpenter, St. Louis, 88; Harper, Washington, 84; Arenado, Colorado, 83; Goldschmidt, Arizona, 82; Hernandez, Philadelphia, 82; 3 tied at 81. RBI: Baez, Chicago, 97; Suarez, Cincinnati, 95; Aguilar, Milwaukee, 92; Arenado, Colorado, 91; Rizzo, Chicago, 86; Story, Colorado, 85; Harper, Washington, 84; Hoskins, Philadelphia, 83; Markakis, Atlanta, 83; Gennett, Cincinnati, 79. HITS: Markakis, Atlanta, 160; Freeman, Atlanta, 158; Gennett, Cincinnati, 154; Peraza, Cincinnati, 151; Yelich, Milwaukee, 151. HOME RUNS: Carpenter, St. Louis, 34; Arenado, Colorado, 31; Aguilar, Milwaukee, 30; Goldschmidt, Arizona, 30; Harper, Washington, 30; Muncy, Los Angeles, 30; Suarez, Cincinnati, 30; Baez, Chicago, 28; Hoskins, Philadelphia, 27; 3 tied at 26. STOLEN BASES: Turner, Washington, 33; Hamilton, Cincinnati, 29; SMarte, Pittsburgh, 29. PITCHING: Scherzer, Washington, 16-6; Nola, Philadelphia, 15-3; Godley, Arizona, 14-7; Lester, Chicago, 14-5; Chacin, Milwaukee, 13-5. ERA: deGrom, New York, 1.68; Nola, Philadelphia, 2.10; Scherzer, Washington, 2.22; Foltynewicz, Atlanta, 2.67; Freeland, Colorado, 2.90. STRIKEOUTS: Scherzer, Washington, 249; deGrom, New York, 224; Corbin, Arizona, 207; Nola, Philadelphia, 177.AMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 92 42 .687 „ „ 4-6 W-2 48-18 44-24 New York 84 49 .632 7 „ 7-3 L-1 46-22 38-27 Tampa Bay 71 62 .534 20 8 9-1 W-1 41-24 30-38 Toronto 60 73 .451 31 19 5-5 L-4 34-33 26-40 Baltimore 40 94 .299 52 40 3-7 W-3 24-44 16-50 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 76 57 .571 „ „ 5-5 W-1 41-25 35-32 Minnesota 62 71 .466 14 17 3-7 L-1 39-29 23-42 Chicago 53 80 .398 23 26 7-3 W-1 25-40 28-40 Detroit 53 80 .398 23 26 3-7 L-5 34-34 19-46 Kansas City 42 91 .316 34 37 4-6 W-2 22-45 20-46 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 82 51 .617 „ „ 8-2 W-1 35-30 47-21 Oakland 80 54 .597 2 „ 6-4 L-1 39-26 41-28 Seattle 74 59 .556 8 5 4-6 L-3 38-28 36-31 Los Angeles 64 69 .481 18 15 2-8 L-1 34-34 30-35 Texas 58 76 .433 24 22 3-7 L-4 29-40 29-36 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 74 59 .556 „ „ 6-4 L-2 35-30 39-29 Philadelphia 71 62 .534 3 3 3-7 W-1 42-24 29-38 Washington 67 67 .500 7 7 5-5 L-1 33-31 34-36 New York 59 74 .444 15 15 5-5 W-1 28-40 31-34 Miami 53 81 .396 21 21 5-5 L-3 31-38 22-43 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Chicago 79 54 .594 „ „ 8-2 W-1 44-24 35-30 St. Louis 75 59 .560 4 „ 7-3 W-1 36-29 39-30 Milwaukee 75 60 .556 5 „ 7-3 W-2 40-26 35-34 Pittsburgh 65 69 .485 14 9 3-7 L-1 35-34 30-35 Cincinnati 57 77 .425 22 17 2-8 L-2 32-37 25-40 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 73 60 .549 „ „ 5-5 W-1 35-31 38-29 Colorado 72 60 .545 1 6-4 W-1 34-30 38-30 Los Angeles 72 61 .541 1 2 6-4 W-5 35-33 37-28 San Francisco 67 68 .496 7 8 6-4 L-1 38-28 29-40 San Diego 52 83 .385 22 23 4-6 W-2 25-43 27-40 MAJOR LEAGUE BASEBALLBOX SCORES ROUNDUP/MATCHUPSIndians 5, Twins 3: Jason Kipnis high drive barely cleared the right “eld wall for a three-run homer that broke a sixth-inning tie and sent the Cleveland Indians over the Minnesota Twins. Kipnis, who has struggled offensively most of the season, lofted a 2-2 pitch from reliever Alan Busenitz that was just out of the reach of leaping Max Kepler. The homer came two batters after Yonder Alonsos tying single. Cubs 5, Braves 4: Tommy La Stella hit the “rst pinch-hit homer of his career against his former team, carrying the Chicago Cubs to a 5-4 victory over the Atlanta Braves in a matchup of NL division leaders Thursday night. Brewers 2, Reds 1, 11 inn.: Lorenzo Cain hit a home run off the top of the left “eld fence in the 11th inning that lifted the Brewers over the Cincinnati Reds. NL batting leader Christian Yelich went 0 for 4 with a bases-loaded walk for Milwaukee. On Wednesday night, he went 6 for 6 and hit for the cycle as the Brewers outlasted Cincinnati Thats 21 innings in less than 24 hours. The playoffcontending Brewers totaled just six hits in their latest victory. Cain hit the “rst pitch from Austin Brice that hit the wall and bounced over. Cardinals 5, Pirates 0: Harrison Bader and John Gant hit back-to-back home runs, Gant pitched into the sixth inning and the St. Louis Cardinals beat the Pirates. LATE Detroit at N.Y. Yankees Boston at Chicago White Sox L.A. Angels at Houston Seattle at Oakland Arizona at L.A. Dodgers Colorado at San DiegoTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Milwaukee Chacin (R) 13-5 3.61 19-9 2-1 19.0 1.42 Washington Roark (R) 7:05p 8-13 3.95 11-15 1-1 15.0 2.40 Chicago Quintana (L) 11-9 4.33 15-10 1-1 15.0 4.80 Philadelphia Pivetta (R) 7:05p 7-10 4.76 13-13 0-1 16.1 6.61 LPittsburgh Taillon (R) 10-9 3.49 15-11 1-1 18.0 2.50 Atlanta Sanchez (R) 7:35p 6-5 3.05 10-8 0-2 17.1 4.15 Cincinnati Bailey (R) 1-12 6.17 1-17 0-3 16.1 6.06 St. Louis Gomber (L) 8:15p 4-0 2.79 6-0 2-0 17.0 1.59 Arizona Greinke (R) 13-8 2.93 16-11 1-1 19.0 3.32 Los Angeles Ryu (L) 10:10p 4-1 2.18 6-3 1-1 15.2 2.30 Colorado Senzatela (R) 4-4 5.24 3-4 0-1 15.1 5.87 San Diego Kennedy (R) 10:10p 0-2 7.58 0-4 0-1 15.0 6.00 New York Wheeler (R) 9-6 3.46 12-13 2-0 19.0 0.95 San Fran. Suarez (L) 10:15p 5-9 4.42 10-13 1-1 15.2 2.87AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Detroit Zimmermann (R) 6-6 4.38 9-10 1-2 17.0 6.35 New York Severino (R) 7:05p 17-6 3.27 21-6 2-1 14.2 4.91 Tampa Bay Glasnow (R) 1-3 4.18 3-2 0-1 16.2 4.32 Cleveland Kluber (R) 7:10p 16-7 2.91 17-10 2-1 18.2 4.34 Minnesota Gonsalves (L) 0-2 11.37 0-2 0-2 6.1 11.37 Texas Hutchison (R) 8:05p 2-2 6.52 2-2 1-0 14.1 6.91 Boston Eovaldi (R) 5-6 4.15 6-10 0-2 14.1 6.28 Chicago Kopech (R) 8:10p 1-0 1.13 1-1 1-0 8.0 1.13 Los Angeles Barria (R) 8-8 3.67 9-11 1-1 13.0 4.15 Houston Valdez (L) 8:10p 2-0 0.96 1-0 1-0 5.0 1.80 Baltimore Cashner (R) 4-12 4.79 8-17 1-2 20.0 4.50 Kansas City Keller (R) 8:15p 6-5 3.33 7-8 2-0 17.0 2.12 Seattle Leake (R) 8-8 4.03 17-9 0-1 20.0 3.15 Oakland Fiers (R) 10:05p 10-6 3.15 17-8 3-0 18.2 1.45INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Toronto Sanchez (R) 3-5 4.95 7-9 0-0 11.0 9.00 Miami Straily (R) 7:10p 5-6 4.35 10-11 1-1 16.2 4.32 KEY: TEAM REC-Teams Record in games started by todays pitcher. THIS DATE IN BASEBALLAUG. 31 1915: Jim Lavender of the Chicago Cubs pitched a 2-0 no-hitter in the “rst game of a doubleheader against the New York Giants. 1935: Vern Kennedy of the Chicago White Sox pitched a no-hitter to beat Cleveland 5-0. Kennedy also had a bases-loaded triple. 1937: Rudy York of the Tigers hit his 17th and 18th home runs of the month to set a major league record as Detroit beat Washington 12-3. 1950: Brooklyns Gil Hodges tied a major league record by hitting four homers against the Boston Braves in the Dodgers 19-3 rout. Hodges also added a single for 17 total bases and drove in nine runs. His “rst homer was a two-run shot off Warren Spahn in the second inning. He followed with a three-run homer in the third off Norman Roy and a two-run homer off Bob Hall in the sixth. Hodges had a single in the seventh and a two-run shot off Johnny Antonelli in the eighth. Carl Furillo was on base for each of the home runs. Brooklyn pitcher Carl Erskine singled in the second, third, “fth and sixth innings. 1959: Sandy Koufax of Los Angeles struck out 18 Giants for a National League record as the Dodgers beat San Francisco 5-2. 1965: Boston catcher Russ Nixon tied a major-league record with three run-scoring sacri“ce ”ies in the second game at Washington. Boston won 8-5, after taking the opener, 4-0. 1974: In a Northwest League game, Portland manager Frank Peters rotated his players so each man played a different position each inning. The strategy worked for an 8-7 win over Tri-Cities.WEDNESDAYS GAMES American League Houston 5, Oakland 4 Kansas City 9, Detroit 2 Chicago White Sox 4, N.Y. Yankees 1 Baltimore 10, Toronto 5 Minnesota 4, Cleveland 3 National League Chi. Cubs 2, N.Y. Mets 1, 1st game, 11 inn. N.Y. Mets 10, Chi. Cubs 3, 2nd game Philadelphia 8, Washington 6 Milwaukee 13, Cincinnati 12, 10 inn. Pittsburgh 2, St. Louis 0 Arizona 3, San Francisco 1 Interleague San Diego 8, Seattle 3 Boston 14, Miami 6 Tampa Bay 8, Atlanta 5 L.A. Dodgers 3, Texas 1 SATURDAYS GAMES American League Detroit at N.Y. Yankees, 4:05 p.m. Boston at Chicago White Sox, 7:10 p.m. L.A. Angels at Houston, 7:10 p.m. Tampa Bay at Cleveland, 7:10 p.m. Baltimore at Kansas City, 7:15 p.m. Minnesota at Texas, 8:05 p.m. Seattle at Oakland, 9:05 p.m. National League N.Y. Mets at San Francisco, 4:05 p.m. Chicago Cubs at Philadelphia, 7:05 p.m. Milwaukee at Washington, 7:05 p.m. Pittsburgh at Atlanta, 7:10 p.m. Cincinnati at St. Louis, 7:15 p.m. Colorado at San Diego, 8:40 p.m. Arizona at L.A. Dodgers, 9:10 p.m. Interleague Toronto at Miami, 7:10 p.m.MLB CALENDARAug. 31 : Last day to be contracted to an organization and be eligible for postseason roster. Oct. 2-3: Wild-card games. Oct. 4: Division Series start. Oct. 12: League Championship Series start. Oct. 23: World Series starts. November TBA: Deadline for teams to make qualifying offers to their eligible former players who became free agents, “fth day after World Series. November TBA: Deadline for free agents to accept qualifying offers, 15th day after World Series. Nov. 6-8: General managers meetings, Carlsbad, Calif. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 114 444 108 151 .340 JMartinez Bos 126 483 99 163 .337 Altuve Hou 112 440 69 144 .327 Segura Sea 122 501 81 159 .317 Trout LAA 114 389 87 121 .311 MSmith TB 116 374 50 115 .307 Merri“eld KC 129 508 64 156 .307 Brantley Cle 120 481 75 146 .304 Andujar NYY 122 470 69 141 .300 MDuffy TB 112 436 48 130 .298 NATIONAL LEAGUE Player G AB R H Pct. Yelich Mil 118 474 93 151 .319 Gennett Cin 129 491 77 154 .314 Zobrist ChC 110 356 58 111 .312 Markakis Atl 132 516 71 160 .310 FFreeman Atl 132 510 81 158 .310 Cain Mil 115 440 71 136 .309 Martinez StL 125 434 49 134 .309 Arenado Col 126 472 83 144 .305 DPeralta Ari 120 468 65 142 .303 Rendon Was 108 419 64 125 .298 Through Aug. 29 The Cleveland Indians Greg Allen, right celebrates with Francisco Lindor after beating the Minnesota Twins, 5-3, in game Thursday in Cleveland. [PHIL LONG/THE ASSOCIATED PRESS]

PAGE 39

The Sun | Friday, August 31, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB Boston 92 42 .687 „ New York 84 49 .632 7 Tampa Bay 71 62 .534 20 Toronto 60 73 .451 31 Baltimore 40 94 .299 52 CENTRAL DIVISION W L PCT. GB Cleveland 76 57 .571 „ Minnesota 62 71 .466 14 Chicago 53 80 .398 23 Detroit 53 80 .398 23 Kansas City 42 91 .316 34 WEST DIVISION W L PCT. GB Houston 82 51 .617 „ Oakland 80 54 .597 2 Seattle 74 59 .556 8 Los Angeles 64 69 .481 18 Texas 58 76 .433 24Wednesdays GamesHouston 5, Oakland 4 Kansas City 9, Detroit 2 San Diego 8, Seattle 3 Boston 14, Miami 6 Chicago White Sox 4, N.Y. Yankees 1 Baltimore 10, Toronto 5 Minnesota 4, Cleveland 3 L.A. Dodgers 3, Texas 1 Tampa Bay 8, Atlanta 5Thursdays GamesCleveland 5, Minnesota 3 Detroit at N.Y. Yankees, late Boston at Chicago White Sox, late L.A. Angels at Houston, late Seattle at Oakland, lateTodays GamesDetroit (Zimmermann 6-6) at N.Y. Yankees (Severino 17-6), 7:05 p.m. Tampa Bay (Glasnow 1-3) at Cleveland (Kluber 16-7), 7:10 p.m. Toronto (Sanchez 3-5) at Miami (Straily 5-6), 7:10 p.m. Minnesota (Gonsalves 0-2) at Texas (Hutchison 2-2), 8:05 p.m. Boston (Eovaldi 5-6) at Chicago White Sox (Kopech 1-0), 8:10 p.m. L.A. Angels (Barria 8-8) at Houston (Valdez 2-0), 8:10 p.m. Baltimore (Cashner 4-12) at Kansas City (Keller 6-5), 8:15 p.m. Seattle (Leake 8-8) at Oakland (Fiers 10-6), 10:05 p.m.Saturdays GamesDetroit at N.Y. Yankees, 4:05 p.m. Boston at Chicago White Sox, 7:10 p.m. L.A. Angels at Houston, 7:10 p.m. Tampa Bay at Cleveland, 7:10 p.m. Toronto at Miami, 7:10 p.m. Baltimore at Kansas City, 7:15 p.m. Minnesota at Texas, 8:05 p.m. Seattle at Oakland, 9:05 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB Atlanta 74 59 .556 „ Philadelphia 71 62 .534 3 Washington 67 67 .500 7 New York 59 74 .444 15 Miami 53 81 .396 21 CENTRAL DIVISION W L PCT. GB Chicago 79 54 .594 „ St. Louis 75 59 .560 4 Milwaukee 75 60 .556 5 Pittsburgh 65 69 .485 14 Cincinnati 57 77 .425 22 WEST DIVISION W L PCT. GB Arizona 73 60 .549 „ Colorado 72 60 .545 Los Angeles 72 61 .541 1 San Francisco 67 68 .496 7 San Diego 52 83 .385 22Wednesdays GamesChi. Cubs 2, N.Y. Mets 1, completion of suspended game, 11 innings N.Y. Mets 10, Chi. Cubs 3 San Diego 8, Seattle 3 Boston 14, Miami 6 Philadelphia 8, Washington 6 L.A. Dodgers 3, Texas 1 Pittsburgh 2, St. Louis 0 Milwaukee 13, Cincinnati 12, 10 innings Tampa Bay 8, Atlanta 5 Arizona 3, San Francisco 1Thursdays GamesMilwaukee 2, Cincinnati 1, 11 innings St. Louis 5, Pittsburgh 0 Chicago Cubs 5, Atlanta 4 Arizona at L.A. Dodgers, late Colorado at San Diego, lateTodays GamesChicago Cubs (Quintana 11-9) at Philadelphia (Pivetta 7-10), 7:05 p.m. Milwaukee (Chacin 13-5) at Washington (Roark 8-13), 7:05 p.m. Toronto (Sanchez 3-5) at Miami (Straily 5-6), 7:10 p.m. Pittsburgh (Taillon 10-9) at Atlanta (Sanchez 6-5), 7:35 p.m. Cincinnati (Bailey 1-12) at St. Louis (Gomber 4-0), 8:15 p.m. Arizona (Greinke 13-8) at L.A. Dodgers (Ryu 4-1), 10:10 p.m. Colorado (Senzatela 4-4) at San Diego (Kennedy 0-2), 10:10 p.m. N.Y. Mets (Wheeler 9-6) at San Francisco (Suarez 5-9), 10:15 p.m.Saturdays GamesN.Y. Mets at San Francisco, 4:05 p.m. Chicago Cubs at Philadelphia, 7:05 p.m. Milwaukee at Washington, 7:05 p.m. Pittsburgh at Atlanta, 7:10 p.m. Toronto at Miami, 7:10 p.m. Cincinnati at St. Louis, 7:15 p.m. Colorado at San Diego, 8:40 p.m. Arizona at L.A. Dodgers, 9:10 p.m.PRO FOOTBALLNFL PRESEASONAll times EasternAMERICAN CONFERENCEEAST W L T PCT. PF PA New England 2 1 0 .667 77 62 Buffalo 1 2 0 .333 55 71 N.Y. Jets 1 2 0 .333 46 37 Miami 0 3 0 .000 54 80 SOUTH W L T PCT. PF PA Houston 2 1 0 .667 53 44 Jacksonville 2 1 0 .667 51 40 Indianapolis 2 1 0 .667 61 54 Tennessee 0 3 0 .000 37 77 NORTH W L T PCT. PF PA Baltimore 4 0 0 1.000 97 52 Cincinnati 3 0 0 1.000 77 53 Pittsburgh 2 1 0 .667 81 71 Cleveland 2 1 0 .667 42 29 WEST W L T PCT. PF PA Oakland 2 1 0 .667 44 35 Denver 1 2 0 .333 80 83 L.A. Chargers 1 2 0 .333 48 74 Kansas City 1 2 0 .333 58 58 NATIONAL CONFERENCE EAST W L T PCT. PF PA N.Y. Giants 2 1 0 .667 62 53 Washington 1 2 0 .333 49 68 Dallas 0 3 0 .000 37 72 Philadelphia 0 3 0 .000 34 73 S OUTH W L T PCT. PF PA Carolina 3 0 0 1.000 80 57 New Orleans 2 1 0 .667 75 47 Tampa Bay 2 1 0 .667 86 71 Atlanta 0 3 0 .000 20 62 NORTH W L T PCT. PF PA Minnesota 2 1 0 .667 73 62 Green Bay 2 1 0 .667 88 64 Chicago 2 2 0 .500 94 90 Detroit 1 2 0 .333 60 76 WEST W L T PCT. PF PA Arizona 3 0 0 1.000 71 35 L.A. Rams 2 1 0 .667 47 68 San Francisco 1 2 0 .333 54 60 Seattle 0 3 0 .000 51 64WEEK 4 Thursdays GamesNew England at N.Y. Giants, late N.Y. Jets at Philadelphia, late Cleveland at Detroit, late Indianapolis at Cincinnati, late Miami at Atlanta, late Jacksonville at Tampa Bay, late Washington at Baltimore, late Carolina at Pittsburgh, late Dallas at Houston, late L.A. Rams at New Orleans, late Buffalo at Chicago, late Minnesota at Tennessee, late Green Bay at Kansas City, late Denver at Arizona, late Oakland at Seattle, late L.A. Chargers at San Francisco, lateREGULAR SEASONWEEK 1 Thursday, Sept. 6Atlanta at Philadelphia, 8:20 p.m.Sunday, Sept. 9Buffalo at Baltimore, 1 p.m. Pittsburgh at Cleveland, 1 p.m. Cincinnati at Indianapolis, 1 p.m. Tennessee at Miami, 1 p.m. San Francisco at Minnesota, 1 p.m. Houston at New England, 1 p.m. Tampa Bay at New Orleans, 1 p.m. Jacksonville at New York Giants, 1 p.m. Kansas City at L.A. Chargers, 4:05 p.m. Washington at Arizona, 4:25 p.m. Dallas at Carolina, 4:25 p.m. Seattle at Denver, 4:25 p.m. Chicago at Green Bay, 8:20 p.m.Monday, Sept. 10New York Jets at Detroit, 7:10 p.m. Los Angeles Rams at Oakland, 10:20 p.m.COLLEGE FOOTBALLTHE AP TOP 25 SCHEDULEAll times EasternWEEK 2 Thursdays GameNo. 21 UCF at UConn, lateTodays GamesNo. 4 Wisconsin vs. Western Kentucky, 9 p.m. No. 13 Stanford vs. San Diego State, 9 p.m.Saturdays GamesNo. 1 Alabama vs. Louisville at Orlando, Fla., 8 p.m. No. 2 Clemson vs. Furman, 12:20 p.m. No. 3 Georgia vs. Austin Peay, 3:30 p.m. No. 5 Ohio State vs. Oregon State, noon No. 6 Washington vs. No. 9 Auburn at Atlanta, 3:30 p.m. No. 7 Oklahoma vs. FAU, noon No. 10 Penn State vs. Appalachian State, 3:30 p.m. No. 11 Michigan State vs. Utah State, 7 p.m. No. 12 Notre Dame vs. No. 14 Michigan, 7:30 p.m. No. 15 Southern Cal vs. UNLV, 4 p.m. No. 16 TCU vs. Southern U., noon No. 17 West Virginia vs. Tennessee at Charlotte, N.C., 3:30 p.m. No. 18 Mississippi State vs. Stephen F. Austin, 7:30 p.m. No. 22 Boise State at Troy, 6 p.m. No. 23 Texas at Maryland, noon No. 24 Oregon vs. Bowling Green, 8 p.m.Sundays GameNo. 8 Miami vs. No. 25 LSU at Arlington, Texas, 7:30 p.m.Mondays GameNo. 19 Florida State vs. No. 20 Virginia Tech, 8 p.m.SCHEDULE/RESULTSWEEK 2 Thursdays Games EASTMaine 35, New Hampshire 7 Rhode Island 21, Delaware 19 Wagner 40, Bowie St. 23 UCF at UConn, lateSOUTHCampbell 49, Chowan 26 Tennessee Tech at Chattanooga, late Morehead St. at E. Kentucky, late Kennesaw St. at Georgia St., late S. Illinois at Murray St., late Shorter at Samford, late SE Louisiana at Louisiana-Monroe, late Wake Forest at Tulane, late Savannah St. at UAB, lateMIDWESTBall St. 42, CCSU 6 Indiana St. 49, Quincy 0 New Mexico St. at Minnesota, late MVSU at North Dakota, late Northwestern at Purdue, lateSOUTHWESTMissouri St. at Oklahoma St., late Northwestern St. at Texas A&M, lateFAR WESTWeber St. at Utah, late W. Illinois at Montana St., late UC Davis at San Jose St., lateTodays Games SOUTHArmy at Duke, 7 p.m.MIDWESTSyracuse at W. Michigan, 6 p.m. Monmouth (NJ) at E. Michigan, 6:30 p.m. Utah St. at Michigan St., 7 p.m. W. Kentucky at Wisconsin, 9 p.m.FAR WESTWestern St. (Col.) at Idaho St., 8:35 p.m. Portland St. at Nevada, 9 p.m. San Diego St. at Stanford, 9 p.m. Colorado at Colorado St., 9:30 p.m.Saturdays Games EASTTexas St. at Rutgers, noon Villanova at Temple, noon St. Francis (Pa.) at Lehigh, 12:30 p.m. UMass at Boston College, 1 p.m. Holy Cross at Colgate, 1 p.m. Georgetown at Marist, 1 p.m. Lock Haven at Duquesne, 2 p.m. New Haven at Bryant, 3 p.m. Appalachian St. at Penn St., 3:30 p.m. Albany (NY) at Pittsburgh, 3:30 p.m. William & Mary at Bucknell, 6 p.m. Delaware St. at Buffalo, 6 p.m. Lafayette at Sacred Heart, 6 p.m.SOUTHTexas vs. Maryland at Landover, Md., noon James Madison at NC State, noon Coastal Carolina at South Carolina, noon Furman at Clemson, 12:20 p.m. Alcorn St. at Georgia Tech, 12:30 p.m. St. Augustines at Jacksonville, 1 p.m. Washington vs. Auburn at Atlanta, 3:30 p.m. Austin Peay at Georgia, 3:30 p.m. Cent. Michigan at Kentucky, 3:30 p.m. Tennessee vs. West Virginia at Charlotte, N.C., 3:30 p.m. Fort Valley St. at Florida A&M, 5 p.m. Tuskegee at Alabama St., 6 p.m. Fordham at Charlotte, 6 p.m. NC A&T at East Carolina, 6 p.m. Limestone at Gardner-Webb, 6 p.m. SC State at Georgia Southern, 6 p.m. Shaw at Hampton, 6 p.m. Old Dominion at Liberty, 6 p.m. Virginia St. at Norfolk St., 6 p.m. Elon at South Florida, 6 p.m. Boise St. at Troy, 6 p.m. Richmond at Virginia, 6 p.m. Newberry at W. Carolina, 6 p.m. The Citadel at Wofford, 6 p.m. Miles at Alabama A&M, 7 p.m. Brevard at Davidson, 7 p.m. Indiana at FIU, 7 p.m. Grambling St. at Louisiana-Lafayette, 7 p.m. Mercer at Memphis, 7 p.m. Towson at Morgan St., 7 p.m. Louisiana Tech at South Alabama, 7 p.m. Jackson St. at Southern Miss., 7 p.m. Bethune-Cookman vs. Tennessee St., 7 p.m. Point (Ga.) at Stetson, 7 p.m. Mars Hill at ETSU, 7:30 p.m. Charleston Southern at Florida, 7:30 p.m. Stephen F. Austin at Mississippi St., 7:30 p.m. Middle Tennessee at Vanderbilt, 7:30 p.m. Alabama vs. Louisville at Orlando, Fla., 8 p.m.MIDWESTKent St. at Illinois, noon Oregon St. at Ohio St., noon Robert Morris at Dayton, 1 p.m. Howard at Ohio, 2 p.m. Butler at Youngstown St., 2 p.m. N. Illinois at Iowa, 3:30 p.m. Marshall at Miami (Ohio), 3:30 p.m. Cal Poly at N. Dakota St., 3:30 p.m. UT Martin at Missouri, 4 p.m. William Jewell at Drake, 7 p.m. Nicholls at Kansas, 7 p.m. VMI at Toledo, 7 p.m. South Dakota at Kansas St., 7:10 p.m. St. Xavier at Illinois St., 7:30 p.m. Michigan at Notre Dame, 7:30 p.m. S. Dakota St. at Iowa St., 8 p.m. Akron at Nebraska, 8 p.m.SOUTHWESTFAU at Oklahoma, noon Houston at Rice, noon Southern U. at TCU, noon Mississippi vs. Texas Tech at Houston, noon E. Illinois at Arkansas, 4 p.m. Morehouse at Ark.-Pine Bluff, 7 p.m. SE Missouri at Arkansas St., 7 p.m. SW Baptist at Houston Baptist, 7 p.m. Kentucky Christian at Lamar, 7 p.m. Cent. Arkansas at Tulsa, 7 p.m. SMU at North Texas, 7:30 p.m. N. Arizona at UTEP, 7:30 p.m. Abilene Christian at Baylor, 8 p.m. Texas-Permian Basin at Texas Southern, 8 p.m.FAR WESTStony Brook at Air Force, 2 p.m. Washington St. at Wyoming, 3:30 p.m. North Carolina at California, 4 p.m. UNLV at Southern Cal, 4 p.m. Cent. Washington at E. Washington, 4:05 p.m. McNeese St. at N. Colorado, 4:05 p.m. W. New Mexico at San Diego, 5 p.m. Cincinnati at UCLA, 7 p.m. Incarnate Word at New Mexico, 8 p.m. Bowling Green at Oregon, 8 p.m. North Alabama at S. Utah, 8 p.m. N. Iowa at Montana, 9 p.m. St. Francis (Ill.) at Sacramento St., 9 p.m. Idaho at Fresno St., 10 p.m. UTSA at Arizona St., 10:30 p.m. BYU at Arizona, 10:45 p.m. Navy at Hawaii, 11 p.m.Sundays Game SOUTHPrairie View at NC Central, noonSOUTHWESTLSU vs. Miami at Arlington, Texas, 7:30 p.m.Mondays Game SOUTHVirginia Tech at Florida St., 8 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Washington -125 Milwaukee +115 Chicago -113 at Philadelphia +103 at Atlanta -113 Pittsburgh +103 at St. Louis -220 Cincinnati +200 at Los Angeles -121 Arizona +111 Colorado -135 at San Diego +125 New York -109 at San Francisco -101American Leagueat New York -320 Detroit +290 at Cleveland -215 Tampa Bay +195 at Texas -125 Minnesota +115 Boston -165 at Chicago +155 at Houston -205 Los Angeles +185 at Kansas City -128 Baltimore +118 at Oakland -148 Seattle +138InterleagueToronto -113 at Miami +103COLLEGE FOOTBALL TodayFAVORITE OPEN TODAY O/U UNDERDOG at Mich. State 27 23 51 Utah State Syracuse 3 4 66 at W. Mich. at Wisconsin 33 36 52 W. Kentucky Colorado 6 7 65 Colo. State at Stanford 14 13 48 SDSU at Duke 10 13 45 ArmySaturdayat Oklahoma 24 21 72 FAU Houston 21 26 55 at Rice at Ohio State 38 38 64 Oregon State at Penn State 28 23 54 App. State at Nebraska 17 26 54 Akron at Boston College 20 18 63 UMass at Illinois 14 16 55 Kent State at Rutgers 13 16 47 Texas State Indiana 12 10 56 at FIU at Iowa 13 10 48 N. Illinois Texas 10 13 53 Maryland Boise State 10 10 48 at Troy Louisiana Tech 10 10 51 at S. Ala. Marshall 2 2 51 at Miami (OH) at North Texas 1 4 71 SMU at Vanderbilt 7 3 56 Middle Tenn. at Arizona 13 11 60 BYU at Arizona State 14 18 53 UTSA at Southern Cal 31 26 63 UNLV at UCLA 14 14 64 Cincinnati Auburn 3 2 48 Washington at Kentucky 20 17 49 Cent. Mich. Texas Tech +1 2 67 Mississippi at S. Carolina 35 29 57 Cstl Carolina West Virginia 7 10 61 Tennessee at California 6 7 60 N. Carolina Washington State 4 1 45 at Wyoming at Oregon -28 -32 72 Bwlng Green Old Dominion 5 6 58 at Liberty at Notre Dame 2 1 46 Michigan Alabama 28 24 62 Louisville Navy 15 10 62 at HawaiiSundayMiami 3 3 46 LSUMondayat Florida State 6 7 55 Virginia TechUpdated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueHOUSTON ASTROS „ Agreed to terms with manager A.J. Hinch on a contract extension through the 2022 season. LOS ANGELES ANGELS „ Placed 1B Albert Pujols on the 10-day DL, retroactive to Aug. 29. Reinstated OF Justin Upton from the 10-day DL. Recalled C Jose Briceno from Salt Lake (PCL). MINNESOTA TWINS „ Traded C Bobby Wilson to the Chicago Cubs for C Chris Gimenez and a player to be named or cash. OAKLAND ATHLETICS „ Recalled RHPs Frankie Montas and J.B. Wendelken from Nashville (PCL). Optioned RHP Ryan Dull and OF Nick Martini to Nashville.National LeagueCHICAGO CUBS „ Activated LHP Mike Montgomery from the 10-day DL. Optioned RHP Alec Mills and RHP James Norwood to Iowa (PCL). Designated RHP Cory Mazzoni for assignment. SAN DIEGO PADRES „ Reinstated LHP Eric Lauer from the 10-day DL. Optioned RHP Colten Brewer to El Paso (PCL).BASKETBALLNational Basketball AssociationATLANTA HAWKS „ Signed F Thomas Robinson. GOLDEN STATE WARRIORS „ F-C David West announced his retirement. MEMPHIS GRIZZLIES „ Signed C Doral Moore.FOOTBALLNational Football LeagueCINCINNAT BENGALS „ Waived CB Darius Hillary. HOUSTON TEXANS „ Signed C/G Greg Mancz to a contract extension through the 2020 season. SAN FRANCISCO 49ERS „ DE Elvis Dumervile announced his retirement. TAMPA BAY BUCCANEERS „ Waived/injury settlement RB Charles Sims III.HOCKEYECHLREADING ROYALS „ Signed F Josh MacDonald. WORCESTER RAILERS „ Signed F Jordan Kwas and D Alexis Vanier.Western Hockey LeagueVICTORIA ROYALS „ Signed D Parker Malchuk, G Connor Martin and F Cage Newans.TRACK & FIELDIAAF „ Banned IAAF Council member David Okeyo, secretary general and a vice president of Kenyas track federation, for life for corruption.COLLEGESAUSTIN PEAY „ Named Marcus Hilliard senior associate director of athletics for external affairs. CLAYTON STATE „ Named Ryan Erlacher director of athletics, effective Sept. 17. DAVIS & ELKINS „ Announced they have accepted full membership to join the Mountain East Conference, effective July 1, 2019. EMORY „ Named Kyle Childree mens assistant tennis coach. NEW JERSEY CITY „ Named Josh Gochiz mens assistant soccer/goalkeepers coach. RHODE ISLAND COLLEGE „ Named Jonathan Murray assistant wrestling coach. SIENA „ Named Tim Cox and Derrick Eccles mens assistant lacrosse coaches. SOUTH CAROLINA „ Announced freshman DL Josh Belk has been declared eligible to play immediately. TENNISATP WORLD TOUR/WTA TOURU.S. OPENThursdays results at USTA Billie Jean King National Tennis Center, New York (seedings in parentheses):Mens Singles Second RoundMarin Cilic (7), Croatia, def. Hubert Hurkacz, Poland, 6-2, 6-0, 6-0. Alex De Minaur, Australia, def. Frances Tiafoe, United States, 6-4, 6-0, 5-7, 6-2. Jan-Lennard Struff, Germany, def. Julien Benneteau, France, 6-2, 4-6, 6-1, 3-6, 6-3. David Gof“n (10), Belgium, def. Robin Haase, Netherlands, 6-2, 6-7 (1), 6-3, 6-2. Diego Schwartzman (13), Argentina, def. Jaume Antoni Munar Clar, Spain, 6-2, 6-0, 5-7, 6-2. Kei Nishikori (21), Japan, def. Gael Mon“ls, France, 6-2, 5-4, ret. Philipp Kohlschreiber, Germany, def. Matthew Ebden, Australia, 6-7 (1), 6-3, 6-2, 6-0. Alexander Zverev (4), Germany, def. Nicolas Mahut, France, 6-4, 6-4, 6-2. Lucas Pouille (17), France, def. Marcos Baghdatis, Cyprus, 6-7 (4), 6-4, 6-4, 6-3. Joao Sousa, Portugal, def. Pablo Carreno-Busta (12), Spain, 4-6, 6-3, 5-7, 6-2, 2-0, ret. John Millman, Australia, def. Fabio Fognini (14), Italy, 6-1, 4-6, 6-4, 6-1. Mikhail Kukushkin, Kazakhstan, def. Hyeon Chung (23), Republic of Korea, 7-6 (5), 6-2, 6-3. Nick Kyrgios (30), Australia, def. Pierre-Hugues Herbert, France, 4-6, 7-6 (6), 6-3, 6-0. Roger Federer (2), Switzerland, def. Benoit Paire, France, 7-5, 6-4, 6-4.Womens Singles Second RoundCaroline Garcia (6), France, def. Monica Puig, Puerto Rico, 6-2, 1-6, 6-4. Carla Suarez-Navarro (30), Spain, def. Kristina Mladenovic, France, 6-1, 4-6, 6-4. Jelena Ostapenko (10), Latvia, def. Taylor Townsend, United States, 4-6, 6-3, 6-4. Madison Keys (14), United States, def. Bernarda Pera, United States, 6-4, 6-1. Aleksandra Krunic, Serbia, def. Kirsten Flipkens, Belgium, 6-1, 6-3. Dominika Cibulkova (29), Slovakia, def. Su-Wei Hsieh, Taiwan, 7-6 (3), 4-6, 6-4. Angelique Kerber (4), Germany, def. Johanna Larsson, Sweden, 6-2, 5-7, 6-4. Petra Kvitova (5), Czech Republic, def. Yafan Wang, China, 7-5, 6-3. Aryna Sabalenka (26), Belarus, def. Vera Zvonareva, Russia, 6-3, 7-6 (7). Naomi Osaka (20), Japan, def. Julia Glushko, Israel, 6-2, 6-0. Aliaksandra Sasnovich, Belarus, def. Daria Kasatkina (11), Russia, 6-2, 7-6 (3). Kiki Bertens (13), Netherlands, def. Francesca Di Lorenzo, United States, 6-2, 6-1. Marketa Vondrousova, Czech Republic, def. Eugenie Bouchard, Canada, 6-4, 6-3. Katerina Siniakova, Czech Republic, def. Ajla Tomljanovic, Australia, 6-3, 6-7 (3), 7-6 (4).Mens Doubles First RoundJulio Peralta, Chile and Horacio Zeballos (13), Argentina, def. Frederik Nielsen, Denmark and Joe Salisbury, Britain, 6-4, 6-2. Artem Sitak, New Zealand and Divij Sharan, India, def. Martin Redlicki, United States and Evan Zhu, United States, 6-4, 6-4. Lukasz Kubot, Poland and Marcelo Melo (7), Brazil, def. Andreas Siljestrom, Sweden and Hans Hach Verdugo, Mexico, 6-3, 7-6 (2). Bruno Soares, Brazil and Jamie Murray (4), Britain, def. Albert Ramos-Vinolas, Spain and Guido Pella, Argentina, 6-2, 6-3. Maximo Gonzalez, Argentina and Nicolas Jarry, Chile, def. Marcin Matkowski, Poland and David Marrero Santana, Spain, 6-3, 6-4. Roman Jebavy, Czech Republic and Andres Molteni, Argentina, def. Evan King, United States and Nathan Pasha, United States, 6-4, 6-4. Franko Skugor, Croatia and Dominic Inglot (16), Britain, def. Rajeev Ram, United States and Robert Lindstedt, Sweden, 6-4, 7-6 (9). Dusan Lajovic, Serbia and Stefanos Tsitsipas, Greece, def. Diego Schwartzman, Argentina and Cameron Norrie, Britain, 3-6, 6-4, 6-1. Mike Bryan, United States and Jack Sock (3), United States, def. Daniele Bracciali, Italy and Marco Cecchinato, Italy, 6-1, 6-1. Robert Farah, Colombia and Juan Sebastian Cabal (5), Colombia, def. Denis Istomin, Uzbekistan and Jeevan Nedunchezhiyan, India, 6-3, 6-2. Robert Galloway, United States and Nathaniel Lammons, United States, def. Kevin King, United States and Reilly Opelka, United States, 6-2, 6-2. Fabrice Martin, France and Jeremy Chardy, France, def. James Cerretini, United States and Leander Paes, India, 6-3, 6-4. Henri Kontinen, Finland and John Peers (2), Australia, def. Miguel Angel Reyes-Varela, Mexico and Marcelo Arevalo-Gonzalez, El Salvador, 5-7, 7-6 (2), 7-6 (5).Womens Doubles First RoundBethanie Mattek-Sands, United States and Lucie Safarova, Czech Republic, def. Zarina Diyas, Kazakhstan and Saisai Zheng, China, 6-3, 7-6 (5). Monica Niculescu, Romania and Irina-Camelia Begu (15), Romania, def. Natela Dzalamidze, Russia and Jelena Ostapenko, Latvia, 6-3, 7-6 (5). Nina Stojanovic, Serbia and Fanny Stollar, Hungary, def. Katarina Srebotnik, Slovenia and Vania King (11), United States, 6-7 (8), 6-4, 6-2. Vitalia Diatchenko, Russia and Margarita Gasparyan, Russia, def. Sachia Vickery, United States and So“a Kenin, United States, 1-6, 6-2, 6-3. Demi Schuurs, Netherlands and Elise Mertens (7), Belgium, def. Petra Martic, Croatia and Daria Gavrilova, Australia, 6-3, 5-7, 6-2. Barbora Strycova, Czech Republic and Andrea Sestini Hlavackova (3), Czech Republic, def. Allie Kiick, United States and Jamie Loeb, United States, 6-1, 7-5. Raluca-Ioana Olaru, Romania and Xinyun Han, China, def. Tatjana Maria, Germany and Heather Watson, Britain, 6-3, 6-3. Coco Vandeweghe, United States and Ashleigh Barty (13), Australia, def. Qiang Wang, China and Yafan Wang, China, 6-3, 6-0. Johanna Larsson, Sweden and Kiki Bertens (9), Netherlands, def. Kaia Kanepi, Estonia and Andrea Petkovic, Germany, 6-2, 6-4. Anastasia Pavlyuchenkova, Russia and Anastasija Sevastova, Latvia, def. Andreja Klepac, Slovenia and Maria Jose Martinez Sanchez (5), Spain, 6-3, 7-5. Magdalena Rybarikova, Slovakia and Viktoria Kuzmova, Slovakia, def. Olga Savchuk, Ukraine and Elina Svitolina, Ukraine, 6-2, 7-5. Naomi Broady, Britain and Danielle Rose Collins, United States, def. Makoto Ninomiya, Japan and Miyu Kato (16), Japan, 6-3, 6-4. Yifan Xu, China and Gabriela Dabrowski (4), Canada, def. Renata Voracova, Czech Republic and Lara Arruabarrena-Vecino, Spain, 6-2, 6-7 (5), 6-1. Lucie Hradecka, Czech Republic and Ekaterina Makarova (6), Russia, def. Kaitlyn Christian, United States and Rebecca Peterson, Sweden, 6-2, 6-3. Latisha Chan, Taiwan and Victoria Azarenka, Belarus, def. Ana Bogdan, Romania and Yulia Putintseva, Kazakhstan, 6-4, 4-6, 6-4. Nicole Gibbs, United States and Sabrina Santamaria, United States, def. Alexa Guarachi Mathison, Chile and Vera Lapko, Belarus, 6-1, 1-6, 6-1.Mixed Doubles First RoundGabriela Dab rowski, Canada and Mate Pavic (1), Croatia, def. Noah Rubin, United States and Jamie Loeb, United States, 6-0, 6-4. Rajeev Ram, United States and Kveta Peschke, Czech Republic, def. Marc Lopez, Spain and Lara Arruabarrena-Vecino, Spain, 6-4, 6-3. Edouard Roger-Vasselin, France and Andrea Sestini Hlavackova (5), Czech Republic, def. Marcelo Demoliner, Brazil and Maria Jose Martinez Sanchez, Spain, 7-6 (8), 6-1. Nadiia Kichenok, Ukraine and Wesley Koolhof, Netherlands, def. Donald Young, United States and Taylor Townsend, United States, 6-1, 7-5. Franko Skugor, Croatia and Raluca-Ioana Olaru, Romania, def. Danielle Rose Collins, United States and Tom Fawcett, United States, 3-6, 6-4, 10-3. Christopher Eubanks, United States and Cori Gauff, United States, def. Henri Kontinen, Finland and Hao-Ching Chan (3), Taiwan, 6-4, 6-4. Shuai Zhang, China and John Peers, Australia, def. Matwe Middelkoop, Netherlands and Demi Schuurs (6), Netherlands, 4-6, 6-3, 10-8. Santiago Gonzalez, Mexico and Anna-Lena Groenefeld, Germany, def. Aisam Qureshi, Pakistan and Raquel Atawo, United States, 6-3, 6-2.WEDNESDAYS RESULTS Mens Singles Second RoundRafael Nadal (1), Spain, def. Vasek Pospisil, Canada, 6-3, 6-4, 6-2. Karen Khachanov (27), Russia, def. Lorenzo Sonego, Italy, 7-5, 6-3, 6-3. Nikoloz Basilashvili, Georgia, def. Jack Sock (18), United States, 4-6, 6-3, 6-2, 7-6 (3). Guido Pella, Argentina, def. Paolo Lorenzi, Italy, 7-5, 6-0, 6-2. Dominic Thiem (9), Austria, def. Steve Johnson, United States, 6-7 (5), 6-3, 5-7, 6-4, 6-1. Taylor Fritz, United States, def. Jason Kubler, Australia, 6-3, 3-6, 6-3, 0-0, ret. Denis Shapovalov (28), Canada, def. Andreas Seppi, Italy, 6-4, 4-6, 5-7, 7-6 (2), 6-4. Kevin Anderson (5), South Africa, def. Jeremy Chardy, France, 6-2, 6-4, 6-4. Juan Martin del Potro (3), Argentina, def. Denis Kudla, United States, 6-3, 6-1, 7-6 (4). Fernando Verdasco (31), Spain, def. Andy Murray, Britain, 7-5, 2-6, 6-4, 6-4. Borna Coric (20), Croatia, def. Roberto Carballes Baena, Spain, 7-6 (4), 6-2, 6-3. Daniil Medvedev, Russia, def. Stefanos Tsitsipas (15), Greece, 6-4, 6-3, 4-6, 6-3. John Isner (11), United States, def. Nicolas Jarry, Chile, 6-7 (7), 6-4, 3-6, 7-6 (2), 6-4. Dusan Lajovic, Serbia, def. Cameron Norrie, Britain, 6-2, 2-6, 6-4, 6-4. Milos Raonic (25), Canada, def. Gilles Simon, France, 6-3, 6-4, 6-4. Stan Wawrinka, Switzerland, def. Ugo Humbert, France, 7-6 (5), 4-6, 6-3, 7-5.Womens Singles Second Round Kaia Kanepi, Estonia, def. Jil Teichmann, Switzerland, 6-4, 6-3. Rebecca Peterson, Sweden, def. Vania King, United States, 7-5, 6-1. Serena Williams (17), United States, def. Carina Witthoeft, Germany, 6-2, 6-2. Venus Williams (16), United States, def. Camila Giorgi, Italy, 6-4, 7-5. Ashleigh Barty (18), Australia, def. Lucie Safarova, Czech Republic, 7-5, 6-3. So“a Kenin, United States, def. Maria Sakkari (32), Greece, 4-6, 6-1, 6-4. Karolina Pliskova (8), Czech Republic, def. Ana Bogdan, Romania, 6-2, 6-3. Sloane Stephens (3), United States, def. Anhelina Kalinina, Ukraine, 4-6, 7-5, 6-2. Victoria Azarenka, Belarus, def. Daria Gavrilova (25), Australia, 6-1, 6-2. Barbora Strycova (23), Czech Republic, def. Lara Arruabarrena-Vecino, Spain, 6-0, 6-1. Elise Mertens (15), Belgium, def. Vera Lapko, Belarus, 6-2, 6-0. Ekaterina Makarova, Russia, def. Julia Goerges (9), Germany, 7-6 (10), 6-3. Anastasija Sevastova (19), Latvia, def. Claire Liu, United States, 6-3, 6-1. Qiang Wang, China, def. Irina-Camelia Begu, Romania, 6-3, 6-1. Elina Svitolina (7), Ukraine, def. Tatjana Maria, Germany, 6-2, 6-3.Mens Doubles First Round Leonardo Mayer, Argentina and Joao Sousa, Portugal, def. Oliver Marach, Austria and Mate Pavic (1), Croatia, 3-6, 7-6 (5), 7-5. Jurgen Melzer, Austria and Nikola Mektic, Croatia, def. Peter Gojowczyk, Germany and Purav Raja, India, 7-6 (2), 6-4. Austin Krajicek, United States and Tennys Sandgren, United States, def. Jonathan Erlich, Israel and Aisam Qureshi, Pakistan, 6-3, 6-4. Nicolas Mahut, France and Pierre-Hugues Herbert (9), France, def. Nicholas Monroe, United States and John-Patrick Smith, Australia, 6-3, 3-6, 7-6 (2). Simone Bolelli, Italy and Fabio Fognini, Italy, def. Kevin Krawietz, Germany and Maximilian Marterer, Germany, 6-4, 3-6, 6-3. Wesley Koolhof, Netherlands and Marcus Daniell, New Zealand, def. Max Mirnyi, Belarus and Philipp Oswald, Austria, 6-3, 7-6 (8). Philipp Petzschner, Germany and Tim Puetz, Germany, def. Jonathan Eysseric, France and Marton Fucsovics, Hungary, 6-1, 6-2. Robin Haase, Netherlands and Matwe Middelkoop (14), Netherlands, def. Donald Young, United States and Christopher Eubanks, United States, 6-2, 4-6, 7-6 (6). Feliciano Lopez, Spain and Marc Lopez (10), Spain, def. Patrick Kypson, United States and Danny Thomas, United States, 4-6, 6-2, 6-4. Ryan Harrison, United States and Christian Harrison, United States, def. Daniel Nestor, Canada and Bradley Klahn, United States, 6-3, 6-3. Malek Jaziri, Tunisia and Radu Albot, Moldova, def. Ken Skupski, Britain and Neal Skupski, Britain, 7-6 (4), 7-6 (5). Horia Tecau, Romania and Jean-Julien Rojer (6), Netherlands, def. Antonio Sancic, Croatia and Sander Arends, Netherlands, 6-3, 6-4. Michael Venus, New Zealand and Raven Klaasen (8), South Africa, def. Lukas Lacko, Slovakia and John Millman, Australia, 6-2, 6-2. Yoshihito Nishioka, Japan and Mackenzie Mcdonald, United States, def. Mirza Basic, Bosnia-Herzegovina and Damir Dzumhur, Bosnia-Herzegovina, 6-3, 6-2. Santiago Gonzalez, Mexico and Marcelo Demoliner, Brazil, def. Benoit Paire, France and Hugo Nys, France, 7-5, 7-6 (2). Marcel Granollers, Spain and Ivan Dodig (11), Croatia, def. Romain Arneodo, Monaco and Luke Bambridge, Britain, 6-3, 6-7 (4), 6-4. Edouard Roger-Vasselin, France and Rohan Bopanna (15), India, def. Marcos Baghdatis, Cyprus and Mischa Zverev, Germany, 4-6, 6-3, 6-4. Matthew Ebden, Australia and Jackson Withrow, United States, def. Viktor Troicki, Serbia and Filip Krajinovic, Serbia, 6-3, 6-2.Womens Doubles First Round Barbora Krejcikova, Czech Republic and Katerina Siniakova (1), Czech Republic, def. Katerina Bondarenko, Ukraine and Aleksandra Krunic, Serbia, 7-6 (4), 6-1. Laura Siegemund, Germany and Lyudmyla Kichenok, Ukraine, def. Sorana Cirstea, Romania and Sara Sorribes Tormo, Spain, 7-6 (2), 6-2. Su-Wei Hsieh, Taiwan and Aryna Sabalenka, Belarus, def. Darija Jurak, Croatia and Xenia Knoll, Switzerland, 6-1, 6-3. Monique Adamczak, Australia and Desirae Krawczyk, United States, def. Caty McNally, United States and Whitney Osuigwe, United States, 6-1, 3-6, 6-2. Oksana Kalashnikova, Georgia and Nao Hibino, Japan, def. Kateryna Kozlova, Ukraine and Belinda Bencic, Switzerland, 6-4, 4-6, 7-6 (6). Irina Khromacheva, Russia and Dalila Jakupovic, Slovenia, def. Ana Isabel Medina Garrigues, Spain and Arantxa Parra Santonja, Spain, 6-4, 6-0. Asia Muhammad, United States and Jennifer Brady, United States, def. Kveta Peschke, Czech Republic and Nicole Melichar (8), United States, 6-7 (5), 6-3, 7-5. Christina McHale, United States and Caroline Dolehide, United States, def. Varvara Lepchenko, United States and Bernarda Pera, United States, 6-2, 6-1. Zhaoxuan Yang, China and Hao-Ching Chan (10), Taiwan, def. Alison Riske, United States and Taylor Townsend, United States, 7-6 (5), 6-2. Vera Zvonareva, Russia and Timea Bacsinszky, Switzerland, def. Alize Cornet, France and Irina Maria Bara, Romania, 1-6, 6-4, 6-4. Samantha Stosur, Australia and Shuai Zhang, China, def. Veronika Kudermetova, Russia and Eri Hozumi, Japan, 6-2, 4-6, 6-2. Shuko Aoyama, Japan and Ying-Ying Duan, China, def. Galina Voskoboeva, Kazakhstan and Aliaksandra Sasnovich, Belarus, 6-3, 6-1. Ajla Tomljanovic, Australia and Magda Linette, Poland, def. Anastassia Rodionova, Australia and Nadiia Kichenok, Ukraine, 6-2, 6-1. Lidziya Marozava, Belarus and Lesley Kerkhove, Netherlands, def. Abigail Spears, United States and Alicja Rosolska (12), Poland, 6-4, 6-4. Anna-Lena Groenefeld, Germany and Raquel Atawo (14), United States, def. Michaella Krajicek, Netherlands and Pauline Parmentier, France, 7-6 (3), 6-4. Kristina Mladenovic, France and Timea Babos (2), Hungary, def. Kirsten Flipkens, Belgium and Alison Van Uytvanck, Belgium, 6-4, 7-5.U.S. OPEN SHOW COURT SCHEDULESToday at USTA Billie Jean King National Tennis Center, New YorkArthur Ashe StadiumSloane Stephens (3), United States, vs. Victoria Azarenka, Belarus Rafael Nadal (1), Spain, vs. Karen Khachanov (27), Russia Serena Williams (17), United States, vs. Venus Williams (16), United States Juan Martin del Potro (3), Argentina, vs. Fernando Verdasco (31), SpainLouis Armstrong StadiumBarbora Strycova (23), Czech Republic, vs. Elise Mertens (15), Belgium Qiang Wang, China, vs. Elina Svitolina (7), Ukraine Denis Shapovalov (28), Canada, vs. Kevin Anderson (5), South Africa Milos Raonic (25), Canada, vs. Stan Wawrinka, Switzerland So“a Kenin, United States, vs. Karolina Pliskova (8), Czech RepublicGrandstandEkaterina Makarova, Russia, vs. Anastasija Sevastova (19), Latvia Dominic Thiem (9), Austria, vs. Taylor Fritz, United States John Isner (11), United States, vs. Dusan Lajovic, Serbia Karolina Muchova, Czech Republic, vs. Ashleigh Barty (18), AustraliaCourt 17Nikoloz Basilashvili, Georgia, vs. Guido Pella, Argentina Kaia Kanepi, Estonia, vs. Rebecca Peterson, Sweden Borna Coric (20), Cr oatia, vs. Daniil Medvedev, RussiaGOLFLPGA TOURCAMBIA PORTLAND CLASSICScores were not available at press time. EUROPEAN TOURMADE IN DENMARKThursdays leaders at Aarhus, Denmark, Silkeborg Ry GC; Purse: $1.5 million euros; Yardage: 6,975; Par: 72 (36-36) FIRST ROUND Jonathan Thomson, Britain 31-32„64 Christiaan Bezuidenhout, S. Africa 33-33„66 Matthew Baldwin, Britain 33-33„66 Josh Geary, New Zealand 31-35„66 Lucas Bjerregaard, Denmark 33-33„66 Brett Rumford, Austalia 34-32„66 Hunter Stewart, United States 35-31„66 Ryan Evans, Britain 34-33„67 Robert Rock, Britain 34-33„67 Erik Van Rooyen, South Africa 35-32„67 Jazz Janewattananond, Thailand 35-32„67 Sam Hors“eld, Britain 34-33„67 Richard McEvoy, Britain 35-32„67 Thomas Detry, Belgium 35-32„67 Jamie Donaldson, Wales 30-37„67 Scott Fernandez, Spain 32-35„67 David Drysdale, Scotland 33-35„68 Phachara Khongwatmai, Thailand 35-33„68 Marcus Kinhult, Sweden 35-33„68 Matt Wallace, Britain 36-32„68 Jason Norris, Australia 34-34„68 Pedro Oriol, Spain 34-34„68 Nicolas Colsaerts, Belgium 35-33„68 Lee Westwood, Britain 33-35„68 Matthew Southgate, Britain 36-32„68 Joakim Lagergren, Sweden 32-36„68 ALSO Danny Willett, Britain 36-33„69 Chase Koepka, United States 35-35„70 Paul Peterson, United States 34-37„71 Edoardo Molinari, Italy 37-34„71 David Lipsky, United States 36-36„72 Doug Ghim, United States 38-35„73 WEB.COM TOURDAP CHAMPIONSHIPThursday at Beechwood, Ohio, Canterbury GC; Purse: $1 million; Yardage: 6,976; Par: 70 (35-35) FIRST ROUND Kramer Hickok 31-32„63 Justin Hueber 32-32„64 Adam Schenk 33-33„66 Stephan Jaeger 33-33„66 Eric Axley 32-34„66 Cameron Champ 34-33„67 Roberto Daz 33-34„67 Nicholas Lindheim 33-34„67 Ben Crane 33-34„67 Nate Lashley 34-33„67 Tom Lovelady 34-33„67 Cameron Tringale 33-34„67 Justin Lower 35-32„67 Jim Knous 32-35„67 Wes Roach 35-32„67 Johnson Wagner 33-34„67 Tyrone Van Aswegen 34-34„68 Zac Blair 35-33„68 Maverick McNealy 33-35„68 Michael Thompson 34-34„68 Jonathan Randolph 32-36„68 Aaron Baddeley 29-39„68 Max Homa 35-33„68 Peter Malnati 34-34„68 Ricky Barnes 32-36„68 Martin Piller 34-34„68 Christian Brand 33-35„68 Brian Campbell 32-36„68 Shawn Stefani 36-33„69 Robby Shelton 35-34„69 Joey Garber 33-36„69 Hank Lebioda 33-36„69 Adam Svensson 34-35„69 Nelson Ledesma 35-34„69 Stuart Appleby 34-35„69 Mark Anderson 33-36„69 Matt Jones 35-34„69 Henrik Norlander 35-34„69 Robert Streb 34-35„69 Cameron Davis 33-36„69 Andres Romero 36-33„69 Sangmoon Bae 34-35„69 Kevin Dougherty 33-36„69 Ryan Yip 34-35„69 Kyoung-Hoon Lee 33-36„69 Chad Campbell 33-36„69 Matt Every 32-37„69 Roger Sloan 34-35„69 John Peterson 32-37„69 Rafael Campos 35-34„69 Brad Hop“nger 36-33„69 Robert Garrigus 34-36„70 Dylan Frittelli 35-35„70 Anders Albertson 35-35„70 Denny McCarthy 35-35„70 Seth Reeves 36-34„70 Michael Arnaud 36-34„70 Rhein Gibson 36-34„70 Derek Fathauer 34-36„70 John Oda 35-35„70 Erik Barnes 37-33„70 Rob Oppenheim 36-34„70 Wyndham Clark 31-39„70 Sungjae Im 35-35„70 Brett Stegmaier 35-35„70 John Chin 33-37„70 Steve Wheatcroft 35-35„70 Chris Thompson 34-36„70 Brady Schnell 36-34„70 Ben Kohles 33-37„70 Lucas Glover 37-34„71 Hunter Mahan 34-37„71 Julian Suri 36-35„71 Willy Wilcox 36-35„71 Bo Hoag 37-34„71 Michael Johnson 36-35„71 Brett Drewitt 37-34„71 Chad Collins 37-34„71 Erik Compton 38-33„71 Fabin Gmez 37-34„71 Mark Hubbard 36-35„71 Martin Flores 36-35„71 Alex Prugh 36-35„71 Jos de Rodrguez 35-36„71 David Skinns 38-33„71 Cameron Percy 34-37„71 Lanto Grif“n 34-38„72 J.J. Henry 36-36„72 Rico Hoey 35-37„72 Josh Teater 38-34„72 Steven Ihm 38-34„72 Parker McLachlin 35-37„72 Taylor Moore 36-36„72 Carlos Ortiz 35-37„72 Sebastian Cappelen 36-36„72 Chase Wright 36-36„72 Xinjun Zhang 36-36„72 David Hearn 34-38„72 Adam Long 36-36„72 Chris Paisley 40-32„72 Jim Herman 36-36„72 Edward Loar 35-37„72 Tim Herron 37-35„72 Billy Kennerly 36-36„72 Joseph Bramlett 36-37„73 Sepp Straka 38-35„73 Scott Pinckney 34-39„73 David Lingmerth 37-36„73 Daniel Summerhays 36-37„73 John Senden 36-37„73 Corey Conners 35-38„73 Bhavik Patel 38-35„73

PAGE 40

Page 6 E/N/C www.yoursun.com The Sun | Friday, August 31, 2018By PETE IACOBELLI AP SPORTS WRITERCLEMSON, S.C. „ Clemson defensive end Clelin Ferrell is tired of the talk, no matter how deserved it may be for the Tigers fearsome front four. Ferrell is among the quartet of starters with end Austin Bryant and tackles Christian Wilkins and Dexter Lawrence who are all projected as high-round NFL draft picks next spring. Theyve been on the cover of Sports Illustrated and hear crazy predictions about 100 sacks and multiple shutouts ahead for No. 2 Clemson. Its kind of been the longest offseason between everything,Ž said Ferrell, the 6-foot-5, 260-pound junior whos had 15.5 sacks and 30.5 tackles for loss the past two seasons. We want to enjoy because we know were on the verge of something special if everything goes right.Ž Many say it already did for Clemsons defense Wilkins, Ferrell and Bryant thought hard about the pros after last season, yet all returned to a stacked unit that added two “ve-star lineman in Xavier Thomas and K.J. Henry „ both among the top college prospects in the country last year. The four starters combined for 25 of Clemsons 46 sacks last season, a total that tied Southern Cal for most in the FBS. Defensive coordinator Brent Venables has looked hard for signs these past eight months of his starting line living off past success, coasting due to NFL potential or waiting to kick things into gear until the regular season. He found none of that. Theyve been dialed in since theyve been here,Ž Venables said. Theyve taken ownership and accountability, shown up every day ready to work.Ž Venables has coached this sort of group before. In 2014, the Tigers led the country in total defense anchored by a front of ends Vic Beasley and Corey Crawford and tackles Grady Jarrett and Deshawn Williams. All four played in the NFL with Beasley and Jarrett helping the Atlanta Falcons reach the Super Bowl two seasons ago. Once Wilkins made the choice to return to school „ Clemson coach Dabo Swinney said all his returning defensive linemen came back in large part because their projections from the NFL draft advisory board were lower than anticipated „ he put aside disappointment and the outside talk of others. He understands the excitement (the SI cover proclaimed the four The Best EverŽ), but is just ready to do what he does best in creating havoc on the “eld. I feel like we just like to go to work and handle our business,Ž said Wilkins, a 6-4, 300-pound grad student. Wilkins is probably the most high pro“le of the four. He played from the moment he stepped on campus in 2015 and made headlines when he became Clemsons “rst defensive lineman to catch a pass on a 31-yard fake punt throw in a bowl win over Oklahoma. Wilkins caught a touchdown pass the next season and picked up some dubious attention in Clemsons College Football Playoff semi“nal game against Ohio State when he placed his hand in an inappropriate spot on an opponents body. That was largely forgotten a week later when the Tigers defeated Alabama 35-31 to win the 2016 national title with the ”exible, athletic Wilkins doing pirouettes and splits in celebration. Wilkins and the Tigers were unhappy last season when Alabamas defense sti”ed Clemson 24-6, a defeat that has fueled the team through offseason workouts. The opener comes Saturday at home against Furman. Wilkins is con“dent he and his line mates „ hes the leader of what he calls the Power Rangers,Ž based on, yep, the childrens show „ can have a big year if they keep focused on whats important. Bryant, who had 8.5 sacks a year ago, summed it up best. No one will care, he said, about magazine covers and hype if Clemsons line doesnt play up to its potential. We dont bring it up,Ž Bryant said. Because its really not important.ŽFearsome foursome: Clemsons D-line set to wreak havoc AP FILE PHOTOIn this Oct. 19, 2013, photo, Clemson head coach Dabo Swinney leads the team down the lane before the “rst half of an NCAA college football game against the Florida State, in Clemson, S.C. By ERIC OLSONAP COLLEGE FOOTBALL WRITERIn an earlier time, a true freshman starting quarterback wasnt necessarily unthinkable. It certainly was an outlier. Not so much anymore, not in this age of what Rutgers offensive coordinator John McNulty calls the bred quarterback,Ž those players who immerse themselves in football year-round, get individual coaching from quarterback gurus and arrive on campus ready and expecting to play right away. Three of the Big Tens six new starters were in high school a year ago. Now consider the Big Ten had only “ve true freshman quarterbacks start openers from 2003-17. Zack Annexstad will be taking snaps for Minnesota. Arthur Sitkowski will start for Rutgers against Texas State and Adrian Martinez for Nebraska against Akron. With quarterbacks specializing at their position at younger ages and often skipping other sports, they show up with strong fundamentals and are well ahead of where freshmen used to be in their physical development. Once on campus, they must learn schemes, terminology and reads. Much of that can be accomplished if „ as Annexstad, Sitkowski and Martinez did „ they graduate early from high school and enroll in January, which allows them to go through spring practice and get a jump on college life. Theyre really not freshmen when they do that,Ž Rutgers coach Chris Ash said. When you combine the early enrollment, all the training theyre getting year-round at that position, the game has changed. It really has. All those things combined, it has led to more young guys having an opportunity to compete and potentially play.Ž Annexstad is the least heralded of the three freshmen. Though he transferred from West Mankato (Minnesota) High to the elite IMG Academy in Bradenton, Florida, as a sophomore „ and beat out Sitkowski for the starters job there „ he passed on scholarship offers from Cincinnati, Illinois and Pittsburgh to walk on to his home-state university. According to Minnesota research, hes believed to be the second walkon true freshman quarterback to start a season opener in the Football Bowl Subdivision. Baker May“eld, the 2017 Heisman Trophy winner and No. 1 overall NFL draft pick, started his “rst game at Texas Tech in 2013 as a walk-on before transferring to Oklahoma. The Minnesota job was there for the taking. The Gophers had no quarterbacks with FBS game experience after Conor Rhoda graduated and Demry Croft transferred. A junior college quarterback was on the roster for a short time but left. Annexstad edged out redshirt freshman Tanner Morgan in preseason practice. You look at Zack and look at Tanner, that was an unbelievable quarterback competition,Ž Gophers coach P.J. Fleck said. I have no problem putting (either) of them in the game. Not one problem. I dont think wed miss a beat at all.Ž No concession will be made for the 6-foot-3, 215-pound Annexstads inexperience, Fleck said. Theyre expected to execute it at a very high level „ no matter what year you are.Ž Sitkowski, from Old Bridge, New Jersey, was a four-star prospect who signed with Rutgers after originally pledging to Miami. Sitkowski beat out incumbent Gio Rescigno and sophomore Johnathan Lewis. Rescigno started seven games last season. McNulty said Sitkowskis ascent was no surprise. He went to a private school just to play quarterback, hes pretty serious about the job and hes got the physical attributes to do it,Ž McNulty said. He should become the guy, unless it was too much for him or he wasnt as good as we thought.Ž McNulty said the 6-5, 224-pound Sitkowski has the look of a pro-style quarterback with his pocket presence and ability to throw the deep ball. Clearly its not going to be all smooth sailing at any point, but hes got a tremendous amount of talent to do it and the right mentality to do it,Ž he said. Martinezs path was a bit different. He went to Clovis West High in Fresno, California, and played basketball as well as football. He also injured his shoulder his junior season and hasnt played in a game since November 2016. Still, he was rated a four-star prospect and was the biggest signing in coach Scott Frosts “rst Nebraska recruiting class. Martinez said he expected nothing less of himself than to beat out redshirt freshman Tristan Gebbia for the starters job. Getting here in spring was essential for him to be where he is,Ž Frost said. I think that allowed him to get used to college life, get used to campus here, get used to a little bit of the spotlight, get familiar with things around here. Hes going to need that maturity. Theres going to be a lot on his shoulders.Ž The 6-2, 220-pound Martinez will take the reins of one of the all-time winningest college programs, yet the magnitude of the task doesnt seem to faze him. Maybe youthful ignorance isnt so bad. I dont think its going to feel foreign to me out there,Ž he said. I feel like that doesnt really have any signi“cance in my mind.ŽYouth serving: 3 true freshmen win Big Ten starting QB jobs THE ASSOCIATED PRESSNo. 20 Virginia Tech (9-4 last season) at No. 19 Florida State (7-6), Monday, 8 p.m. ET (ESPN) Line: Florida State by 7. Series record: Florida State leads 23-12-1.WHATS AT STAKE?Florida State opens the Willie Taggart Era with a top-25 matchup. Its the “rst time since 2009, when the Seminoles played Miami that FSU has started the year at home against a Atlantic Coast Conference rival. Virginia Tech begins year three under coach Justin Fuente (19-8 at the school) and the Hokies make their “rst trip to Tallahassee since 2008.KEY MATCHUPFlorida States running backs vs. Virginia Techs defense. The Seminoles have one of the ACCs deepest back“elds behind Cam Akers, Jacques Patrick and redshirt freshman Khalan Laborn. And Taggarts spread offense has had 1,000-yard rushers at South Florida and Oregon. The Hokies were No. 2 in the ACC in run defense last season (123.1 yards per game), but lost eight defensive starters.PLAYERS TO WATCHVirginia Tech: QB Josh Jackson. As a redshirt freshman, Jackson threw for 2,991 yards, 20 touchdowns and nine interceptions in 13 starts. He completed 59.6 percent of his passes and had a pair of 300-yard games, both in road wins (over East Carolina and Boston College). Florida State: Akers. The 5-foot-11, 210-pound sophomore had four 100-yard rushing games, “nishing with 1,024 yards (ninthbest in school history) and seven touchdowns. Akers averaged 5.3 yards per carry, breaking Dalvin Cooks school record for a freshman.FACTS & FIGURESFuente is 3-0 vs. Taggart as head coaches, with Fuentes Memphis teams picking up wins in 201315 over Taggarts USF teams. ... FSU is playing its third straight opener against a top-25 team. The Seminoles lost to No. 1 Alabama in 2017 in Atlanta and defeated No. 11 Ole Miss in 2016 in Orlando. Former FSU coach Bobby Bowden and former Virginia Tech coach Frank Beamer will be honorary captains. Florida State and Virginia Tech last played in 2012 in Blacksburg, Virginia. Seminoles QB EJ Manuel connected with Rashad Greene for a 39yard touchdown with 1:40 left as No. 8 Florida State escaped with a 28-22 win.Taggarts debut: No. 19 Florida State hosts No. 20 Va. Tech KALAMAZOO, Mich. (AP) „ Syracuse opens its season with a true road game for the “rst time in eight years, and the Orange cant afford any early season slip-ups if they hope to escape a three-year rut. Syracuse, which has “nished 4-8 in each of the past three seasons, has won its last four season openers, all in the friendly con“nes of the Carrier Dome. But the Orange open at Western Michigan on Friday night and coach Dino Babers is well aware of whats at stake. This game is huge,Ž said Babers, who begins his third season. Its different for a program of our size. Ill tell you this, weve got an experienced enough team that we should be OK. Weve got enough seniors. We should be able to do this.Ž Last season, Syracuse won its opener, then stumbled at home in a loss to Middle Tennessee. Former Orange coach Scott Shafer, who was “red after three seasons and replaced by Babers, was in his “rst year as defensive coordinator for the Blue Raiders and was puf“ng on a victory cigar after a satisfying 30-23 win. New season, similar scenario. Former Syracuse offensive coordinator Tim Lester is in his second season as head coach at Western Michigan, and he recruited Orange senior quarterback Eric Dungey, among others. WMU defensive coordinator Tim Daoust and offensive coordinator Jake Moreland also served as assistants under Shafer, and former Orange cornerback Juwan Dowels is on the Broncos roster playing his “nal year in college as a graduate transfer. Thats a stacked deck. I think its a huge advantage for them,Ž Babers said. They know these players. They recruited them. Theyve watched them on tape. They should have a good feel for what they can do and what they cant do.Ž Maybe. It is different,Ž said Eric Dungey, who was sacked “ve times and pressured throughout in a subpar performance against Middle Tennessee. He (Lester) is a very competitive person and he knows Im a very competitive person. He knows me the best, but Ive grown a lot since freshman year.Ž The meeting is the “rst between the schools.POINTS GALORESyracuse and Western Michigan have played in the two highest-scoring games in FBS history. The Orange lost 76-61 to Pitt in the 2016 regular-season “nale and last year the Broncos beat Mid-American Conference rival Buffalo 71-68 in seven overtimes.MOVING UPThe Syracuse game will mark the second time in four years that WMU has hosted a Power Five school to open the season. The Broncos hosted then-No. 5 Michigan State in 2015 and have played a Power Five school in their opening game every season since 2005. Their lone win over an Atlantic Coast Conference foe was in 2006 (17-10 over Virginia). COLLEGE FOOTBALL: Clemson COLLEGE FOOTBALL COLLEGE FOOTBALL: Florida State COLLEGE FOOTBALL: SyracuseSyracuse opens season at W Michigan 2 0 1 8 0 8 3 1 s p r t 0 6 0 0 1 p d f 1 3 1 A u g 1 8 0 2 : 5 8 : 5 9

PAGE 41

The Sun | Friday, August 31, 2018 www.yoursun.com E/N/C Page 7By GARY B. GRAVESAP SPORTS WRITERLEXINGTON, Ky. „ The injuries sometimes made even walking dif“cult. That might explain why Dorian Baker is so eager to run back on the “eld. A balky hamstring cost the Kentucky receiver his “rst three games of 2016 and limited him to just two late touchdowns and 208 yards. Bakers hopes of following up that promising “nish ended last August with a season-ending broken left ankle in the “nal scrimmage. Now, however, the senior has recovered and awaits to Saturdays opener against Central Michigan determined to prove hes healthy and ready to be a reliable target. I just need that “rst catch, that “rst tackle and I feel like Ill be good,Ž said Baker, who had career highs of 55 catches for 608 yards and three touchdowns in 2015. Ive just got to get those jitters, those butter”ies out of my stomach right now.Ž Fall camp has helped the 6-foot3, 205-pound Baker shed rust after nearly two years off the “eld. Though Kentucky coaches have taken care to ensure he hadnt overdone things, they havent exactly babied him, either. Most encouraging has been his response after taking initial hits in scrimmages and making cuts while running routes. He gets more and more comfortable with every opportunity,Ž coach Mark Stoops said. First time he was tackled since he was injured and getting that rust off, I think that was very helpful for him and a big con“dence builder.Ž Baker has also shown an intensity thats critical to leading a young receiver corps and familiarizing himself with newly named starting quarterback Terry Wilson. Kentucky “rst-year receivers coach Michael Smith just wants to ensure he follows a steady path. The biggest thing right now is just getting him back in shape and being smart with his reps because of what happened last year with the injury,Ž Smith said. Keeping Baker looped in during his recovery was key. He participated in workouts and team activities. Smith and quality control assistant Tommy Mangino gave Baker additional duties working with his younger cohorts, a responsibility that has helped Baker look beyond his situation and learn additional nuances about his position. Ive been through so much, so its kind of hard to keep my eyes on everybody else,Ž Baker said. Im trying to do my best right now to keep my eyes on everybody and make sure theyre doing what theyre supposed to do. At the same time, Im trying to get myself together.Ž Much of that process occurs before and after Baker hits the “eld. He comes in early to get the heat treatments and stretching on the ankle to ensure its loose before drills. Baker seemed eager to leave a media group after a recent practice to ice his ankle and prepare for the next day. Maybe not, but Baker has recovered well enough to reclaim his spot in Kentuckys offense. Hell start at the Z receiver spot, the beginning of an effort to replicate his breakout 2015 season in which he led the Wildcats in receptions „ with 26 going for “rst downs. Baker would also welcome something close to the “nal two games of 2016, when he grabbed both of his TDs and seemed to regain his groove. Overcoming that hamstring injury made Baker con“dent hed bounce back stronger from the ankle surgery. As he dreams of making clutch plays again, getting those “rst-game snaps matter more. Though not as much as getting through camp in good shape.Kentuckys Dorian Baker eager for comeback from ankle injury AP FILE PHOTO In this Dec. 31, 2016, photo, Kentucky wide receiver Dorian Baker (2) catches a touchdown pass while being defended by Georgia Tech defensive back Step Durham (8) during the second half of the TaxSlayer Bowl NCAA college football game, in Jacksonville, Fla. TENNIS: US Open COLLEGE FOOTBALL: KentuckyBy BRIAN MAHONEYAP SPORTS WRITERNEW YORK „ Alexander Zverev is “nally hanging around for the third round of the U.S. Open. The No. 4 seed beat Nicolas Mahut 6-4, 6-4, 6-2 on Thursday, winning a second-round match for the “rst time in his four trips to Flushing Meadows. The German leads the ATP Tour in wins this year, has already won three ATP Masters 1000 titles and at 21 is the popular pick as the young star most likely to have a Grand Slam breakthrough and the end the stranglehold veterans such as Rafael Nadal, Roger Federer and Novak Djokovic have had on the majors. Maybe it will come during these two weeks. Zverev „ perhaps bene“ting from a tame early draw that started with two lucky losers „ hasnt dropped more than four games in a set thus far. Federer and Djokovic were also in action on another hot day, the third in a row with an extreme heat policy in effect. Men were permitted a 10-minute break between the third and fourth sets of their singles matches, while the break came after the second set for the women. Federer had an afternoon match against Frenchman Benoit Paire, looking to improve to 18-0 in second-round matches at the U.S. Open. The No. 2 seed has won all six meetings, though Paire had two match points in their last matchup in June in Germany before the “ve-time U.S. Open champion won 9-7 in a third-set tiebreaker. He would next face No. 30 seed Nick Kyrgios, who beat Frances Pierre-Hughes Herbert 4-6, 7-6 (6), 6-3, 6-0 in a match that featured controversy, when umpire Mohamed Lahyani climbed down from his chair to urge the Australian to give a better effort while trailing 0-3 in the second set. Djokovic was scheduled to face American Tennys Sandgren at night. Marin Cilic, the No. 7 seed and the 2014 U.S. Open champion, was to face quali“er Hubert Hurkacz. Angelique Kerber, the 2016 champion and No. 4 seed, and sixth-seeded Caroline Garcia both were pushed to third sets, with Kerber beating Johanna Larsson 6-2, 5-7, 6-4, and Garcia outlasting Monica Puig 6-2, 1-6, 6-4. No. 5 Petra Kvitova had an easier time, beating Yafan Wang in straight sets.Zverev reaches third round AP PHOTOSAlexander Zverev, of Germany, celebrates after defeating Nicolas Mahut, of France, during the second round of the U.S. Open tennis tournament, Thursday, in New York. By PETE IACOBELLIAP SPORTS WRITERDARLINGTON, S.C. „ If Kyle Busch needed extra motivation for the Southern 500, hes gotten it from Ernie Irvan „ or, more speci“cally, Irvans paint scheme from 20 years ago. Busch, NASCARs points leader, is itching to drive a Skittles-themed red car like Irvan used in 1998 when Darlington Raceway honors seven decades of stock car racing history at its latest throwback weekend. Hell have plenty of competition on the track and in the garage as teams throughout the Monster Energy NASCAR Cup Series dress out for Darlingtons latest celebration of the sports deep, rich past of characters and seat-of-the-pants driving success. Kevin Harvick leads the series with seven victories with Busch right behind at six. Last years NASCAR champion, Martin Truex Jr., is next with four and Bowyer follows with two. Five drivers have one victory apiece and the group of those winless this late in the season include former champions „ and regular playoff participants „ Jimmie Johnson, Keselowski and Matt Kenseth. Keselowski has clinched a playoff spot, although hed love to enter the postseason off the high of a checkered ”ag.NASCARDarlington Throwback NASCAR: DarlingotnBy DOUG FERGUSONAP GOLF WRITERNORTON, Mass. „ The PGA Tours postseason is supposed to be a sprint „ four tournaments in “ve weeks, from a 125-man “eld at the start until its whittled down to a 30-man “eld that gets to the FedEx Cup “nale at the Tour Championship. It feels more like a marathon in the middle, especially for players like Woods, Justin Thomas and those who expect to have four playoff events followed by a sleep-deprived, energy-sapping week in France at the Ryder Cup. The Dell Championship starts Friday for the traditional Labor Day “nish at the TPC Boston, though this will be the last time for that. Because the Boston area has shown such strong support for this tournament since it began in 2003, it was not killed off entirely with the shrinking postseason next year. Instead, it will alternate with Liberty National in New Jersey for the opening FedEx Cup event. But it will be the last time the “nal round ends on Labor Day because next year the season ends on Aug. 25, before football gets started. A little more than just advancing to the next FedEx Cup event is at stake this week. The top 70 in the standings will go to the BMW Championship outside Philadelphia, and for a small number of players, its either the last chance or another chance to audition as a potential captains pick for the Ryder Cup.Dell Championship PGA: Dell NFL ROUNDUP Cook runs for 2 TDs, Jaguars beat Buccaneers 25-10TAMPA, Fla. (AP) „ Fourthstringer Tim Cook ran for a pair of second-half touchdowns, and Carroll Phillips returned a fumble for another TD to help the Jacksonville Jaguars close the NFL preseason with a 25-10 victory over the Tampa Bay Buccaneers. Cook scored on runs of 1 and 3 yards, while Phillips picked up a fumble by rookie quarterback Austin Allen and ran it back 28 yards during a 19-point third quarter that turned a 10-3 halftime de“cit into a 12-point lead. Regulars for both teams sat out the “nale Thursday night in mostly empty Raymond James Stadium. A total of 34 players did not dress for the Jaguars, including every starter on offense and defense. Tampa Bays starters had the night off, too, as did suspended quarterback Jameis Winston, who must sit out the “rst three games of the regular season for violating the leagues personal conduct policy. Winston had a sharp preseason, completing 73 percent of his passes for 388 yards, three touchdowns and no interceptions. He will be eligible to return to practice and play in Week 4, when Tampa Bay travels to Chicago. Ryan Fitzpatrick will “ll in as the starter, with Ryan Grif“n backing up the 14thyear pro, one of just four players in NFL history whove thrown TD passes for seven franchises. The Jaguars, meanwhile, will head into their season opener against the New York Giants with heightened expectations after going 10-6, winning the AFC South and coming within one victory of reaching the Super Bowl last winter.Hackenberg struggles, Eagles rally to beat Jets 10-9PHILADELPHIA (AP) „ Christian Hackenberg had a rough audition for an NFL roster spot, tossing two interceptions but the defending Super Bowl champion Philadelphia Eagles rallied to beat the New York Jets 10-9 on Thursday night to avoid a winless preseason. Joe Callahan threw a 4-yard touchdown pass to Matt Jones with 18 seconds left to lift Philadelphia (1-3). Jason Myers kicked “eld goals of 58 and 43 yards for the Jets (1-3). New Yorks defense didnt allow a touchdown in August until the “nal drive.Etling TD pass, run lead Pats over Giants to end preseasonEAST RUTHERFORD, N.J. (AP) „ Third-stringer Danny Etling tossed a 1-yard touchdown pass to Ralph Webb early in the second half and iced the game with an 86-yard run late as the New England Patriots beat the New York Giants 17-12 in a preseason “nale Thursday night. There wasnt much action, with the biggest play coming late after an Alex Tanney-led drive from the New York 1 stalled at the Patriots 14 with New England ahead 10-6. Etling faked a handoff and ran an option around right end and scored untouched to give the Patriots a 3-1 preseason record. The Giants “nished their “rst preseason under new coach Pat Shurmur at 2-2.Osweiler makes bid for backup QB job, Dolphins top FalconsATLANTA (AP) „ Brock Osweiler made a strong “nal bid for Miamis backup quarterback job, leading three “rst-quarter touchdown drives in the Dolphins 34-7 preseason win over the Atlanta Falcons on Thursday night. Osweiler is competing with David Fales to be Ryan Tannehills backup. Osweiler completed each of his “rst six passes for 65 yards, including a 1-yard scoring pass to Buddy Howell, on Miamis opening drive. He added a 14-yard scoring pass to Francis Owusu on the “nal play of the third quarter. Osweiler completed 16 of 25 passes for 147 yards and two touchdowns for the Dolphins (1-3). Fales completed 13 of 20 passes for 94 yards and one interception.Backup QB Barkley hurt as Bengals lose to Colts 27-26CINCINNATI (AP) „ Matt Barkleys left knee was injured by a low hit after he threw a pass during Cincinnatis 27-26 loss to the Indianapolis Colts on Thursday night, giving Jeff Driskel the inside track for the Bengals backup quarterback role. For the second year in a row, the Bengals (3-1) lost a quarterback to injury in the “nal preseason game. Last year, Driskel broke the thumb on his passing hand in Indianapolis, ending his season. Cincinnati also has seventh-round pick Logan Woodside.Mayfield sharp as Browns roll over Lions 35-17DETROIT (AP) „ Baker May“eld threw for 138 yards in a dominant “rst half for Cleveland, and the Browns wrapped up the preseason with a 35-17 victory over the Detroit Lions on Thursday night. May“eld completed a 41yard pass to Devon Cajuste on the “rst play from scrimmage, and the top overall pick in this years draft looked sharp throughout his two quarters directing Clevelands offense. Nick Chubb and Matthew Dayes ran for touchdowns for Cleveland in what was generally a battle of backups.

PAGE 42

Page 8 E/N/C www.yoursun.com The Sun | Friday, August 31, 2018 TODAY / TONIGHTAn afternoon thunderstorm Some clouds; humidHIGH 91 LOW 7565% chance of rain 25% chance of rainCouple of thunderstorms90 / 7460% chance of rain SATURDAY GULF WATER TEMPERATUREA shower and t-storm around in the p.m.91 / 7460% chance of rain SUNDAYA couple of showers and a thunderstorm90 / 7460% chance of rain MONDAYCloudy and humid with showers and t-storms89 / 7570% chance of rain WEDNESDAYOvercast with a shower and t-storm around89 / 7565% chance of rain TUESDAY 1 4 9 9 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 360-50 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 VENICE84901001029190Air Quality Index readings as of ThursdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.15Ž Month to date 11.82Ž Normal month to date 7.75Ž Year to date 48.15Ž Normal year to date 36.93Ž Record 2.72Ž (1972) 24 hours through 2 p.m. Thu. 0.92Ž 24 hours through 2 p.m. Thu. 2.49Ž Month to date 8.50Ž Normal month to date 7.52Ž Year to date 32.59Ž Normal year to date 35.58Ž Record 2.72Ž (1979) High/Low 91/73 Normal High/Low 92/74 Record High 96 (1987) Record Low 66 (1969) High/Low 86/73 High/Low 91/73 Normal High/Low 90/74 Record High 99 (2001) Record Low 69 (1976)Pollen Index readings as of Thursday 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. 11.82 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 48.15 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 Sat.Apalachicola 87 77 c 87 78 c Bradenton 90 76 t 89 75 t Clearwater 90 77 t 90 76 t Coral Springs 89 81 t 89 80 t Daytona Beach 88 74 t 88 73 pc Fort Lauderdale 89 80 t 87 78 t Fort Myers 89 75 t 90 74 t Gainesville 91 74 t 91 73 pc Jacksonville 89 73 t 89 71 pc Key Largo 88 81 t 88 80 t Key West 89 82 t 89 82 sh Lakeland 89 74 t 91 73 t Melbourne 91 80 t 90 78 t Miami 88 78 t 87 78 t Naples 89 73 t 90 73 t Ocala 91 72 t 91 71 pc Okeechobee 88 74 t 88 73 c Orlando 89 76 t 89 75 pc Panama City 86 75 c 86 75 t Pensacola 86 74 c 85 74 t Pompano Beach 89 82 t 89 81 t St. Augustine 87 77 t 87 76 pc St. Petersburg 90 74 t 92 73 t Sarasota 90 72 t 90 72 t Tallahassee 88 74 t 88 73 pc Tampa 89 74 t 91 73 t Vero Beach 89 76 t 88 74 t West Palm Beach 89 77 t 87 79 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 6:22a 12:47a 7:15p 1:21p Sat. 6:58a 1:18a 8:26p 2:26p Today 4:59a 11:37a 5:52p 11:34p Sat. 5:35a 12:42p 7:03p --Today 3:44a 10:38a 5:15p 9:59p Sat. 4:03a 11:53a 7:06p 10:12p Today 6:54a 1:16a 7:47p 1:50p Sat. 7:30a 1:47a 8:58p 2:55p Today 3:14a 10:16a 4:07p 10:13p Sat. 3:50a 11:21a 5:18p 10:46p ESE 8-16 1-2 Light ESE 8-16 2-4 ModerateFt. Myers 89/75 storms afternoon Punta Gorda 91/75 storms afternoon Sarasota 90/72 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLELast Sep 2 New Sep 9 First Sep 16 Full Sep 24 Today 11:17 p.m. 11:35 a.m. Saturday 11:58 p.m. 12:33 p.m. Today 7:07 a.m. 7:50 p.m. Saturday 7:08 a.m. 7:49 p.m. Today 10:11a 3:59a 10:34p 4:23p Sat. 11:03a 4:51a 11:28p 5:16p Sun. 11:57a 5:44a ---6:10p Monterrey 95/71 Chihuahua 89/67 Los Angeles 86/66 Washington 85/74 New York 75/68 Miami 88/78 Atlanta 87/72 Detroit 81/69 Houston 91/73 Kansas City 89/72 Chicago 82/72 Minneapolis 81/66 El Paso 97/76 Denver 89/56 Billings 76/50 San Francisco 71/55 Seattle 69/55 Toronto 74/64 Montreal 74/61 Winnipeg 75/47 Ottawa 73/58 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 08/31/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 91 63 pc 83 60 t Anchorage 58 48 c 60 48 s Atlanta 87 72 pc 88 71 t Baltimore 83 69 sh 84 71 c Billings 76 50 s 78 50 s Birmingham 87 72 pc 90 72 t Boise 80 53 s 82 53 s Boston 74 66 c 76 66 pc Buffalo 78 64 s 85 69 pc Burlington, VT 78 63 pc 81 66 c Charleston, WV 85 67 sh 86 67 pc Charlotte 92 71 pc 89 69 t Chicago 82 72 pc 84 71 t Cincinnati 87 71 pc 87 70 pc Cleveland 81 65 s 89 70 pc Columbia, SC 94 73 pc 92 72 t Columbus, OH 86 70 pc 86 70 pc Concord, NH 75 55 pc 77 57 pc Dallas 97 77 s 95 77 s Denver 89 56 pc 81 52 pc Des Moines 83 72 t 86 70 t Detroit 81 69 s 87 73 t Duluth 71 62 t 77 56 s Fairbanks 53 40 c 54 45 c Fargo 77 52 t 78 58 s Hartford 76 60 sh 81 62 pc Helena 75 46 s 77 45 s Honolulu 87 75 pc 87 74 c Houston 91 73 t 89 73 t Indianapolis 86 69 pc 87 70 t Jackson, MS 88 69 t 89 68 t Kansas City 89 72 t 90 71 pc Knoxville 86 67 pc 89 68 t Las Vegas 101 76 s 100 80 s Los Angeles 86 66 s 85 68 s Louisville 89 72 pc 89 73 pc Memphis 90 72 pc 91 73 s Milwaukee 77 71 pc 80 70 t Minneapolis 81 66 t 82 61 pc Montgomery 89 71 t 90 71 t Nashville 87 71 t 89 71 pc New Orleans 85 77 t 84 77 t New York City 75 68 sh 77 70 sh Norfolk, VA 89 76 pc 87 75 t Oklahoma City 94 70 pc 93 70 s Omaha 86 70 t 84 67 c Philadelphia 78 69 sh 81 72 sh Phoenix 104 84 pc 102 77 s Pittsburgh 82 67 pc 85 69 c Portland, ME 73 55 pc 72 60 pc Portland, OR 74 52 pc 74 52 s Providence 78 62 c 79 64 pc Raleigh 90 71 t 89 70 t Salt Lake City 84 57 s 83 57 s St. Louis 88 72 t 92 73 pc San Antonio 96 74 s 95 75 pc San Diego 81 70 s 80 70 pc San Francisco 71 55 pc 70 55 pc Seattle 69 55 c 70 53 pc Washington, DC 85 74 t 86 75 c Amsterdam 66 47 pc 68 52 pc Baghdad 117 85 s 113 82 s Beijing 85 66 pc 84 68 pc Berlin 71 50 pc 73 54 pc Buenos Aires 52 44 c 55 43 r Cairo 96 77 s 97 77 s Calgary 69 44 s 62 40 pc Cancun 89 76 pc 89 76 t Dublin 65 55 c 67 54 c Edmonton 65 40 pc 60 36 s Halifax 75 61 pc 72 60 pc Kiev 79 56 s 82 60 pc London 69 54 pc 72 57 pc Madrid 94 67 s 95 67 pc Mexico City 73 56 t 74 55 t Montreal 74 61 s 82 68 pc Ottawa 73 58 s 80 68 c Paris 73 52 pc 76 50 pc Regina 68 43 pc 72 41 pc Rio de Janeiro 85 71 s 87 72 s Rome 81 67 pc 79 64 pc St. Johns 59 47 sh 61 47 s San Juan 88 77 sh 89 77 pc Sydney 70 53 c 70 50 pc Tokyo 93 79 c 87 73 t Toronto 74 64 pc 83 71 pc Vancouver 65 51 c 64 49 pc Winnipeg 75 47 c 76 51 sHigh .................. 100 at Guymon, OKLow ......... 28 at West Yellowstone, MT(For the 48 contiguous states yesterday)84Hurricane Carol roared northward just off the New Jersey coast during the morning of Aug. 31, 1954. Q: Has there ever been a season without an Atlantic hurricane?A: Yes, in 1907 and in 1914 Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 91/75 88/74 89/75 89/75 90/75 90/74 89/74 88/74 89/75 89/74 90/76 88/77 90/76 89/75 91/74 91/75 89/74 91/75 90/75 90/74 90/75 90/74 90/74 90/74 90/75 89/77 90/77 90/75 91/74 90/75 90/76 90/74 90/72 90/77 88/78 90/75 90/76 91/75Forecasts and graphics provided by AccuWeather, Inc. 2018 When I became a head coach, I always thought that I can do it someday,Ž Taggart said. It just happened quicker than I thought it would. Its very gratifying because you worked so hard to get there. So to “nally do that is very exciting.Ž Now that he has his dream job, he needs to ensure it doesnt become a nightmare. His career record at Western Kentucky, South Florida and Oregon was 47-50 over eight seasons. Though a report ranked him as the most overrated coach in the country, Taggart has gone 25-12 the last three seasons (two at USF, one at Oregon). Taggart left Oregon after just one season, a surprise to many in the college football world who didnt know of his af“nity for Florida State. The 42-year old Taggart is only the third Florida State coach since 1976, when Bobby Bowden was hired. There wasnt a search in 2010 when Jimbo Fisher took over the program after being named head coach in waiting in 2007. Taggart has no prior ties to the program, but that doesnt mean he doesnt know the history or tradition. The Palmetto, Florida, native grew up as a Florida State fan and said his love affair with the program started watching Deion Sanders and Charlie Ward. But after leading Manatee High School in Bradenton to a state title, Taggart wasnt recruited by Florida State and instead the prep quarterback landed at Western Kentucky. Taggarts mom, Gloria James, said her daughters were Florida fans but that she and her sons grew up supporting the Seminoles. I would say that he was always interested in Florida State from when he was a little child,Ž she said. He always said that was his dream of being a player there. And if not being a player there being a coach there. Its where he wants to be now.ŽTAGGARTFROM PAGE 1 AP PHOTOIn this July 19 photo, Florida State head coach Willie Taggart answers a question during a news conference at the Atlantic Coast Conference media day in Charlotte, North Carolina. Franks ended last season by throwing three interceptions and getting sacked “ve times in a loss to rival Florida State. He also fumbled early and watched helplessly as the Seminoles returned it for a touchdown. That was a rough one,Ž he said. Franks has waited more than nine months to get back on the “eld. He should get a con“dence boost in the opener. The Gators host Charleston Southern of the Football Championship Subdivision. The Bucs are 0-19 against teams from the Football Bowl Subdivision, including a 49-0 loss against Mullen and Mississippi State to begin 2017. Charleston Southern also was overmatched during its lone visit to Gainesville in 2009, a 62-3 setback in the opener. The Gators havent been the same offensively since that one-loss season, which was Tim Tebows senior year. Quarterback play has been shaky, at best, with 12 different starters and none of them throwing more than 12 touchdowns in any season. Franks hopes to end the trend, and hell have arguably the most talent of any of the others around him. Florida is loaded at running back, with Jordan Scarlett, Lamical Perine and Malik Davis leading the way, and has two intriguing additions to the receiving corps with Van Jefferson (Mississippi) and Trevon Grimes (Ohio State). But the offensive line remains the biggest question mark despite having four experienced starters back. Weve got to take care of our business up front,Ž co-offensive coordinator John Hevesy said. If everything pans out, Franks could be the bene“ciary. If youre the quarterback, youve got everybody on your shoulders, everybody in your head,Ž defensive back Chauncey Gardner-Johnson said. I tell Feleipe every day: Its your turn. Its your year.Ž So I feel like this years for him and its up there for grabs.ŽFRANKSFROM PAGE 1 called back because of a holding penalty.Poll implicationsDespite opening with a conference road win, UCFs poll position likely will only be impacted by losses higher up in the rankings.Up nextUCF: The Knights head home for their home opener next Saturday against South Carolina State. UConn: The Huskies face another ranked team when they travel to Idaho to take on No. 22 Boise State on the blue turf.STREAKFROM PAGE 1on defense and serve receive in practice, and we just work well together as a team,Ž said Chavarria. The Tarpons scored 29 points with the lanky right-hander at the line. She saw limited action in the second set and rode the bench during the third set. Beisner and sophomore Ashleigh Miller played strong at the net as the entire team put in a good team effort for the win. She did a really good job serving and she gets excited out there,Ž said Dill. Charlotte will be at the Cardinal Mooney Tournament today and Saturday. It was Cardinal Mooney that gave the Tarpons their only loss of the season, as the Tarpons brought their record to 4-1 with the win over DeSoto County. Their next home match will be next Thursday September 6 as they host Fort Myers.TARPONSFROM PAGE 1 SUN PHOTO BY KAT GODINACharlottes Ashleigh Miller attacks the ball as Desotos MaQualya Ridley goes for a block during Thursdays game AP PHOTOCentral Florida quarterback McKenzie Milton looks for a receiver during the rst half against Connecticut.

PAGE 43

PG HERALDPUNTA GORDA Friday, August 31, 2018 Seamstress for the bearsThe seamstress for the bears lives in a house In Burnt Store Isles decorated with clay renderings of herons and pelicans and cats, and “ ne works of stained glass. Sue VanOoyen has been sewing blankets for teddy bears for about three years now, much to the delight of Nancy Nelson, co-founder with her husband, Ian, of Luvybear Quilts 4 Tots of Cape Coral. She just cant seem to do enough for us,Ž Nancy said. The nonpro“ t makes small quilts, wraps a teddy bear in each, and donates 250 of them every month to Golisano Childrens Hospital in Fort Myers, Nicklaus Pediatric Urgent Care in Naples, Cape Coral Emergency Room Dept., and the Childrens Network of Southwest Florida for its adoption program. Founded in October 2014, the foundation serves Charlotte, Collier, Glades, Hendry and Lee counties. Every two weeks, Sue and her husband, Bill, trek to Cape Coral to pick up supplies for the blankets. The material comes in 4 by 4 -inch squares. It is Sues job to sew them together to form a 20x20 blanket. Other folks take care of other steps in the process before the bear-in-a-blanket is distributed. Im just one step,Ž she said. The task is simple. Its a straight stitch or zig-zag around the edge. Almost anybody who sews should be able to do that.Ž She sews about 100 a month and has two sewing machines at the ready. To date, Sue has made over 3,500 quilts for us,Ž Nancy said. Every bimonthly visit, Nancy said, Sue and Bill bring us at least 50 quilts, some of which are made of her own fabric. Always, always, she brings more than what we provide to her.Ž Sue heard about Luvybear on the local TV news and decided to become part of the all-volunteer organization. She had volunteered at the Animal Welfare League in Charlotte Harbor and the Punta Gorda Library. She had made stained glass and the clay “ gures after taking lessons at the Cultural Center. But the pursuits became too physical.Ž She has neuropathy of the feet and wears braces. Its not in my hands, so I can sew,Ž she said. You kind of forget about it if youre busy.Ž One thing Sue never mentioned was the time she broke her hip. According to Nancy, last November Sue fell and broke her hip. When she called to tell me she had fallen, I asked her if there was anything we could do. Her response was, Just be patient with me. Within one months time, she showed up at our house with 75 completed quilts. She never, ever complains about anything. She always has a smile on her face.Ž Sue shrugged. I love to sew.Ž For more information, go to www.luvybearquilts4tots.com. INSIDE making history40 years ago ƒ Success with a Buck to be an Elk initiativeFriendraiser for Boys & Girls Club P | 4 P | 6-7 P | 8 LIKE THE PUNTA GORDA HERALD ON HERALD PHOTO BY RUSTY PRAYSue VanOoyen holds one of the bears she helps make for Luvybear Quilts 4 Tots. MORE INFOLuvybear Quilts 4 Tots Inc., Mission Statement: Our goal is to provide 225+ Luvybear Quilts per month to the facilities with the hopes of growing and expanding into other chapters in other communities. How To Help There are so many ways that you can help Luvybear Quilts 4 Tots: monetary donation, new cotton fabric donation or volunteer to sew, cut, package and tag. You can place a bear and a quilt on a childs bed with your nameŽ on a tag as a sponsor for only $20 per bear. The goal is to provide 225+ quilts and bears per month and place one on each childs bed in the hospital. Your $20 (per bear) could help make that happen. Rusty Pray PGH CorrespondentRusty Pray is a freelance correspondent. Contact him at rustypray@gmail.com. adno=50540073 adno = 50540073 $10 OFF a $40or more Purchasew/coupon, Valid Mon-Thurs ONLY. Not Valid w/other o ers or prior purchase. 20% gratuity taxes added to the bill. EXP. 8/31/18941-575-75751975 Tamiami Trail, Punta Gordawww.phils41.comMon-Thurs, 11-9, Fri&Sat 11-102017

PAGE 44

Page 2 www.yoursun.com The Sun | Friday, August 31, 2018 TODAYAdvice for Your DeviceŽ from 10 a.m. to 11 a.m. and 2 p.m. to 3 p.m. at the Punta Gorda Library, 424 W. Henry St. This is a free presentation to help you set up with the Cloud Library, Hoopla, Freegal, RBdigital Magazines or Pronunciator. Reservations required: 941-833-5460. PuntaGordaLibrary@ charlottecountyfl.gov. Yoga Tots Storytime, from 10:15 a.m. 10:45 a.m. at the Punta Gorda Library, 424 W. Henry St. This free program is for children ages 12-36 months. Bring your toddler, towels or yoga mat to stretch your mind and muscles with a story and fun yoga poses. 941-833-5460 or PuntaGordaLibrary@ charlottecountyfl.gov. SATURDAYPunta Gorda Farmers Market, 8 a.m. to noon, corner of Olympia Avenue and Taylor Street, Punta Gorda. Call 941-391-4856 or email jerry@puntagordafarmersmarket.com. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. For more information, call 941-626-2567. Bicycle ride departs at 8:30 a.m. from Acme Bicycle Shop, 615 Cross St., Suite 1116, Punta Gorda. All riders welcome. Helmet required. Details: 941-639-2263. Story Time from 10:30 a.m. to 11:15 a.m. at Copperfish Books, 103 W. Marion Ave., Punta Gorda. All are welcome. Children must be accompanied by an adult. Punta Gorda Library, 424 W. Henry St., hosts Family Game Day from 10:30 a.m. to 11:30 a.m. Free. Come alone or with the family to play games and puzzles. Materials provided or bring your own. 941-833-5460 or PuntaGordaLibrary@charlottecountyfl. gov. Punta Gorda Chocolate & Wine offers a tasting of chocolates, along with premier wines and craft beers from around the world, from 11 a.m. to 4 p.m. For more information, call 941-626-2008. SUNDAYOpen Air Market from 9 a.m. to 1 p.m. at History Park, 501 Shreve St., Punta Gorda. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. MONDAYLive music with Sum 1s Got 2, from 6 p.m.-10 p.m. at Hurricane Charleys, 300 W. Retta Esplanade. TUESDAYFGCU Foreign Film Series, The Edge of HeavenŽ (German 2007) 1 p.m. to 3 p.m. at FGCUs Renaissance Academy, 117 Herald Court, Suite 211, Punta Gorda. The fee is $5. Call 941-505-0130. WEDNESDAYLive music with Torched, from 8:30 p.m. to 12:30 a.m. at Deans South of the Border, 130 Tamiami Trail. THURSDAYLive music with Paul Roush, at 5 p.m. at Fishermens Village, 1200 West Retta Esplanade. Salty Paws Muttini Mingle, from 5:30 p.m. to 8 p.m. at Center Court of Fishermens Village, 1200 West Retta Esplanade.Enjoy your Labor Day, and let the countdown to Christmas beginOur Herald story last week featured Jaha Cummings, Punta Gorda city councilman, who is spearheading an effort to bring to life the Cultural Heritage Center of Southwest Florida. The purpose of the center would be to bring together groups and individuals from Charlotte, Sarasota, DeSoto and Lee counties to promote the multiethnic nature of this area. Sushila Cherian, representing Indian Culture, was mistakenly identi“ed in the article and to that I would like to apologize. I would like to relist the groups that have already committed include the Caribbean Jerk and Cultural Fest, the New World Celts of Sarasota, the American Czech/ Slovak Club of Southwest Florida, the Filipino American Society, the Hispanic-American Citizens Council of Charlotte, Sushila Cherian representing Indian Culture, the Maasjid Nur Islamic Community of Southwest Florida, the Spanish-American Society of Charlotte County, the African Network of Southwest Florida and the Ukrainian American Club of North Port. Traditionally, Labor Day consists of barbecues and time spent together with family. To some it means the end of the summer season and beginning of the school year. Here in Florida the end of summer is usually marked by the end of the rainy season and as my co-workers would say, Christmas.Ž So enjoy your Labor Day, eat a little too much potato salad, have another piece of fried chicken and let the countdown to Christmas begin. Sherri Dennis PGH EditorSherri Dennis is editor of the Punta Gorda Herald. Contact her at pgherald@sun-herald.com or call 941-206-1010. Table of ContentsBusiness News ..................2 Nonprofit News ................8 Community Beat .........6, 7 40 Years Ago .................4 Sports ..............................5 PG HHAPPENINGS ON THE HARBOR PHOTO BY JERRY BEARDBraving the wind are Jeevaani Selvarajah and Sushila Cherian of the Cultural Heritage Center. Provided by REGINA BUCKLEYEXECUTIVE DIRECTORBuilding on the success of past programs, the PGICA is launching its “rst full season of concerts and cabarets for 2018…2019. To celebrate, there will be a ribbon cutting ceremony by the Punta Gorda Chamber of Commerce, followed by a special performance of The Peace River Trio on Thursday, Sept. 27, beginning at 5:30 p.m. This special event will be Cabaret style, so attendees are invited to bring their own beverages and snacks to enjoy. Admission to this event is free of charge, and seating is limited so reservations are a must! To make your reservation, call the PGICA at 941-637-1655. The Peace River Trio is a new folk music group formed by veteran local entertainers John Welsh, Marsha Carpenter and Dave Heveron. All three talented and diverse performers have had extensive experience and, as a trio, present an exciting, entertaining, and engaging show of folk music made popular in the 60 and 70s as well as A little bit of country and a little bit of rock-n-roll.Ž The PGICA season of Concerts and Cabarets continues in October with the popular jazz quintet from Sarasota, Hot Club, in November with the George Strait Experience and a holiday performance by the glorious Gospel group CHOSEN. In January, February and March, there will be bluegrass by Wild Carrot, a 50th anniversary celebration of Woodstock by American Pie, a tribute to the music of Neil Diamond by Denny Diamond, Scott Kirby performing his ever popular Key West style of music, and return visits by popular demand of Cahal Dunne with Choir Play and William Florian with his Those Were the Days show. Ending the season will be April in Paris featuring French singer Thierry Khalfa from Palm Beach and Cinco de Mayo with the fabulous Mariachi Voices de America from Miami. For more information and to purchase tickets for the Concerts and Cabarets at PGICA, visit www.PGICA. org and select Concert and Cabaret Series under News and Events menu. Or visit the Facebook page PGICA Concerts and Cabarets.Punta Gorda Isles Civic Association launches full season of Concerts and Cabarets 23170 Harborview Road, Charlotte Harbor, FL 33980 206-1000PUNTA GORDA HERALD MEMBER of the Audit Bureau of Circulation. USPS 743170 The Sun is published daily by Adams Publishing Group, 23170HarborviewRoad, Charlotte Harbor, FL 33980-2198. Glen Nickerson Charlotte Sun Publisher .........206-1006 Jim Gouvellis Exec. Editor .................................206-1134 Garry Overbey Charlotte Sun Editor ..................206-1143 Sherri Dennis Herald Editor ..............................206-1010 pgherald@sun-herald.com ADVERTISING Stacie Goldberg Advertising Manager .............205-6402 Lori White Advertising Account Executive ........ 205-6404 Michelle Velez Advertising Account Executive ..205-6403 CIRCULATION Mark Yero, Circulation Director ............................ 206-1317 941-637-988828540 Bermont Rd. Punta Gorda, FL 33982 (1 mile east of Winn Dixie) Owner Caroline Damask, National Certi“ ed Master GroomerCall for your pets next get away today!Pet Boarding & Pet Grooming adno=50539606Your Pet is our #1 priority! adno=50537030Did you know Quigley Eye Specialists performs more cataract surgery than any other practice in SWFL and o ers the most advanced treatment options available today? If you have blurry vision or just want to make sure your eyes are healthy, we have the right specialist for you. Call to schedule your evaluation today.Punta Gorda 941-200-1480QuigleyEye.comO ces in Lee, Collier & Charlotte Counties*Number one cataract practice based upon 2016 volume in Lee, Charlotte and Collier Counties.

PAGE 45

The Sun | Friday, August 31, 2018 www.yoursun.com Page 3Pasta and karaokeThe Italian Heritage Social Club will be holding a pasta dinner and karaoke from 6 p.m. to 9 p.m. on Friday, Aug. 31 at 118 Sullivan St., Punta Gorda. Dinner includes pasta, meatballs, salad, dessert, ice tea, coffee. B.Y.O.B. Cost is $8 for members and guests. Karaoke by Don and Jo show. For more information or to RSVP, call 941-235-3303.Labor Day BashThe Labor Day Bash will be held from 4 p.m. to 9 p.m. on Saturday Sept. 1 on Taylor Street in front of the Old Historic Courthouse. Entertainment will be provided by American Made and the Gotta Luv It bands. Admission is free to this annual street party. For full details email chamber@puntagorda-chamber.com.Comedy For A CauseDont miss the sixth annual Comedy For A Cause on Friday, Sept. 14, at the Charlotte Harbor Event & Conference Center, 75 Taylor St., Punta Gorda. Its the funnest, funniest fundraiser around. Enjoy a delicious dinner while local celebs entertain with side-splitting improvisational antics. Tickets for the dinner and show are $85 or $25 for the show only. For more information, call 941255-1022 or visit www. charlotteplayers.org.Wild Hog WildThe Charlotte County Republican Clubs will host a Wild Hog WildŽ event from 11 a.m. to 3 p.m. on Saturday, Sept. 15 at Punta Gorda, BayFront YMCA, 750 W. Retta Esplanade. Ticket price is $35 per person and includes Big Johns specials of pulled pork, barbecue chicken, baked beans and more. Bluegrass music will be provided by the Florida Mountain Men. For more information or to purchase tickets, contact GeneMurth@comcast. net, 941-258-2080 or ClairePhelen@ comcast.net, 941-575-0734.Visual Arts Center Open House The Visual Arts Center (VAC), 210 Maud Street, Punta Gorda, will host an Open House to kick off the start of the 2018-19 season of art classes and workshops. Anyone can stop by to visit with more than 15 “ne art instructors, watch demonstrations and ask questions about annual memberships and af“liate groups. Guests can also reserve a seat in our most popular Classes, Workshops and Evening Socials. Open House hours will be Thursday, Sept. 6 from 1 p.m. to 7 p.m., Friday, Sept. 7 from 10 a.m. to 3 p.m. and Saturday, Sept. 8 from 10 a.m. to 1 p.m. A Wine and Cheese reception will happen during the Open House on Thursday, Sept. 6 from 5 p.m. to 7 p.m. to celebrate the start of a productive season. For more information, call 941-639-8810.Annual golf scrambleOctagon Wildlife Sanctuarys Annual Golf Scramble will be held at St Andrews South Golf Club, 1901 Deborah Drive, Punta Gorda, on Sept. 8. All proceeds go directly to the animals of Octagon. Golfers of all abilities are welcomed. Registration begins at 7:30 a.m. with driving range and continental breakfast. Shot gun start will be at 8:30 a.m. Scramble Format. Fee is $75 per person, and includes greens fees and cart, continental breakfast, lunch and prizes. Sign up now to support this great cause. Please go to www.standrewssouth.com to download registration forms. For more information, call Sue at St Andrews at 941-639-5261 Ext. 3.Voices of Freedom Veterans ChorusThe chorus is looking for Veterans and Auxiliary to help form four part voices, Soprano, Alto, Tenor, Bass/ Baritone. The chorus will perform holidays and functions in and around Charlotte County. Current plans are for the chorus to make its debut in November. An organizational meeting is scheduled at 7 p.m. on Wednesday, Sept. 12 at River City Grill, 131 W. Marion Ave., Punta Gorda. For more information, contact Rusty Pray at rustypray@gmail.com or 609-217-3038.Nicks Kids ShowFishermens Village, Marion Ave., Punta Gorda, announces the return of Nicks Kids Show, beginning at noon on Saturday, Sept. 15, in Center Court. Nicks Kids Show will present a musically entertaining show for the entire family. Shows will be held on the hour at noon, 1 p.m., 2 p.m. and 3 p.m. New to the event this year-Fishermens Village has partnered with the Punta Gorda Police and Fire Departments so that parents and kids can learn all about safety. The Punta Gorda Police K9 Unit will present demos with ChaseŽ and SkyeŽ during Nicks Kids Show intermissions. SparkyŽ the Fire Pup from the PG Fire Department will be available for a meet and greet and photos. Both departments will be distributing informative safety literature for parents and kids. Admission and parking is free. For more information, call 941-639-8721. COMMUNITY NEWS BRIEFS George McNeill PGA Pro Golfer & LASIK Patient Better than Par Vision After all these years, my vision is still fantastic thanks to Dr. Frantz and his team at Frantz EyeCare.ŽCall today! 239.418.0999Fort Myers € Naples € Cape Coral € Punta Gorda € Lehigh Acres BetterVision.net adno=50537042 Because older adults have unique healthcare needs, our ER features private rooms with lower, softer beds, soft, warm lighting, seating for the family and more. Hearing assistive devices and service for specialized diets are available. We also coordinate follow-up care with physicians and senior living facility partners. Our goal is to make the entire ER experience more comfortable for you and your loved ones. Choose the ER at Bayfront Health Punta Gorda. 809 E. Marion Avenue € BayfrontCharlotte.comIf you are experiencing a medical emergency, call 911. Choose the ER designed with you in mind. adno=50540060

PAGE 46

Page 4 www.yoursun.com The Sun | Friday, August 31, 2018FROM OUR ARCHIVESDo you remember when? Janine Smith 40 years agoJanine Smith writes about Punta Gordas historic past. Contact her at jainehs1@comcast.net. (Excerpts from the Daily Herald-News from Aug. 31, 1978 through Sept. 6, 1978)Labor DayLabor Day is one of our more recent holidays. The “rst observance in honor of labor was held in New York City in 1882. By 1894 Congress had given the occasion of“cial status in the territories and District of Columbia. Only for the past half century have all the states of“cially celebrated it. Labor Day is the last holiday before Thanksgiving. It is no longer Labor Day alone, it belongs to all Americans.Village Development does not erase historyMore than bricks and wood are being torn down as the old city dock at Maud Street is being razed for the Fishermens Village Development. With the bricks and wood comes a piece of Punta Gorda history. This is what Harry Goulding, a lifetime resident says, who worked in the “shing industry from 1918 to 1977. The Maud Street dock was once a site of a thriving industry, which played a role in attracting residents to the city. The site for industry used to be located where the Barron Collier Bridge now stands. Industry played a major role in the areas development. Fishing captains brought crews down from North Carolina. There were ice houses where “sh were stored. Vernon Peeples, area historian recalls a “re in 1939 which devastated the dock. The “shing industry never really recovered.Ž Development of supermarkets, less use of railroads and pollution all combined helped bringing about the demise of the industry,Ž Peeples said. The only Punta Gorda Fish Company, along with Gulf Shore Seafood Company survived during the 1950s to current years.Opening postponed at City MarinaFormal dedication of the new Punta Gorda city marina complex is going to be delayed. It will not occur on Labor Day as city of“cials had earlier planned. There is still quite a bit of work to be done. Once completed, the recreation area will feature a large picnic area, an indoor observation room, in addition to other facilities. There will be a boat house, a new “shing dock and a new marina. The work is funded by a federal grant, which is being used both for the marina complex as well as the annex of the City Hall building. The city council has named part of the recreation area after former Punta Gorda Mayor Phil Laishley. The marina is bordered by U.S. 41 to the east, Nesbit Street on the west, Park Avenue on the south and Charlotte Harbor on the north.Still no traffic light at Midway/U.S. 41The much-needed traf“c light at Midway Bloulevard and Highway U.S. 41 is being delayed…again…for at least three months, until January. The of“cial reason cited in a letter from the Department of Transportations (DOTs) Bartow branch was about a cut-back in state funds. The intersection with a quilt of turns, exits from the entries into traf“c, has already been the site of at least one fatal crash. All county of“cials and concerned residents should do everything they can to hold the state to its promise.County births continue to climbSt. Joseph Administrator Sister Mary Augustine has announced the following: Over 2,7oo babies have been born at the hospital since it opened its Obstetrics in 1962. Our “rst patient was a mother who delivered a baby boy several hours before the hospitals of“cial opening,Ž Sister May Augustine said. St. Joseph Hospital was one of the “rst hospitals in Southwest Florida to allow men in the delivery room. The latest arrival last week was Tonni Lynn, The parents are Trina and Phillip Simco. Tonni is the over 2,700th baby to be born at St. Joseph Hospital since 1962.Fairground set for future useThe youth of Charlotte County has full support and encouragement from a group of adults who have organized just for that purpose: Help Charlotte County youth to pursue their interests. Through the effort of members and merchants in the area to give the youth of the county a place to call their own, a youth fairground. The entire fairgrounds will be built through volunteer services. The future site of the fairground is presently at the corner of Florida and Carmalita Streets, a 17-acre tract. The Of“cers of the Youth Club are President Scott Stepp; Vice President Bruce Laishley, Secretary Karen Simco; and Treasurer Diane South.Charlotte High School SquadThe hometown team will see action tonight in Orlando in a pre-season scrimmage. The 40-man squad, coached by Chuck Field, is preparing for another season of competition. Punta GordaExcerpts from 40 years ago PUNTA GORDA PORT CHARLOTTE NORTH PORT ENGLEWOOD VENICE SARASOTA BRADENTON NAPLES FT. MYERS BONITA SPRINGS BESHOME SE BESTHOME SERVICES € Air Conditioning € Electrical € Plumbing € Drains Call Today! 941-216-6760 ES Family Owned Since 1980 BE PREPARED! WHOLE HOME GENERATORSBackup Power Protection for Your Home $500 OFFGenerator Purchase LOW PRICE GUARANTEECoupon must be presented at time of purchase. Prices vary by model. All prices are “ nal at point of sale. All sales are “ nal. Cannot be combined with any other o ers or promotions. EXPIRES AUGUST 31, 2018#EC130005154 #CAC1816868 #CFC1429496adno=50540045

PAGE 47

The Sun | Friday, August 31, 2018 www.yoursun.com Page 5The Charlotte Tarpons started their 2018 se ason with a split as they lost to Venice, but beat Lemon Bay 165-179. Senior Billy Brumbaugh earned the medalist honors with a career best 35 including 9 straight pars on the front nine at St. Andrews South Country Club. Brumbaugh said, Everything was going well for me today, both my long game and my short game. Everything was slow and steady, nothing big happened. I just played consistent and in control.Ž Jacob Smith “ nished 3 over at 38. Junior Bryce Hayse carding his best varsity round with a 42. The Tarpons went to the Bishop Verot Invitational at Stoneybrook Golf Club this week. The Tarpons will be home next Tuesday, Sept. 4, against North Port before going on the road for 5 straight matches before hosting the county meet Sept. 26.Tarpon golfers split in home opener Charlotte Coach Scott Harvey is entering his 18th season as boys golf coach. The Tarpons split their season opener, losing to Venice but downed Lemon Bay last week. HERALD PHOTO BY STEVE KNAPPSenior Billy Brumbaugh watches his rst drives of the match at St. Andrews South Country Club. Brumbaugh had 9 straight pars and has drawn the attention of several colleges with his career-best of 35. By STEVE KNAPPSPORTS WRITERThe JV Tarpon volleyball team continued to take care of business as they easily swept the Sarasota Sailors 25-11 and 25-15 in last weeks season opener. There wasnt much doubt to the outcome as the Tarpons led from wire to wire in both games. Charlotte has recently enjoyed several very good seasons on the court and this year looks to be more of the same. Weve got four freshmen starting from last years middle school championship team. They were back to back champions in the conference so they know what it takes to win,Ž said coach Jill Damico. Damico added, We have to work on our serving. That is the key to winning games. We did a nice Tarpons start season with win HERALD PHOTO BY STEVE KNAPPSophomore middle hitter Brooke Pabon drives the ball past a Sarasota defender for another point in the Charlotte sweep 25-11 and 25-15. SPORTS Steve Knapp Sports WriterSteve Knapp is a sports writer and photographer. Contact him at SbigdaddyKnapp@aol.com. job of passing tonight and Im really proud of how they played especially considering it was the first game of the season.Ž adno=50539951VALID THROUGH AUGUST 31, 2018VALID THROUGH AUGUST 31, 2018VALID THROUGH AUGUST 31, 2018

PAGE 48

Page 6 www.yoursun.com The Sun | Friday, August 31, 2018The Benevolent and Protective Order of Elks is an American fraternal order founded in 1868. On Thursday, Aug. 23, the largest membership initiation in the history of the Elks occurred at the Charlotte Harbor Event and Conference Center in Punta Gorda. A crowd of 432 prospective members awaited initiation. The Punta Gorda Elks Lodge 2606 held a membership drive during the month of July.Elks membership initiation makes history Punta Gorda Elks L odge Inner Guard Helen Marcinkowski (left) and Esteemed Lecturing Knight Linda Bridegroom Shown at right: Rod OConnor, Florida State Chairman of the Elks Membership Committee; Bill Dryburgh, Elks Florida State Marketing Manager; Punta Gorda Elks Chaplain, Ambrose Yelovich; Elks Marketing Manager, Laz Suarez and Elks National Membership and Marketing Director, Rick Gather Jacquie Rehner and Cathy Gerace HERALD PHOTOS BY JERRY BEARDPunta Gorda Elks Lodge Exalted Ruler Walter Lacombe called the meeting to order, and issued instructions to the o cers. Jerry Beard PhotojournalistJerry Beard is a freelance photographer. Contact him at lenstotable@gmail.com. COMMUNITY BEAT SALVATION ARMY THRIFT STORES Open: Mon. Sat. 9am 5pm 1048 Tamiami Trail, Punta Gorda C a l l T o S c h e d u l e A P i c k u p F o r C a l l T o S c h e d u l e A P i c k u p F o r Call To Schedule A Pickup For L a r g e F u r n i t u r e & A p p l i a n c e s L a r g e F u r n i t u r e & A p p l i a n c e s Large Furniture & Appliances (941) 637-1981 DONATIONS NEEDED! Your donation makes a big differenceŽ P l e a s e D o n a t e C l e a n U s a b l e I t e m s P l e a s e D o n a t e C l e a n U s a b l e I t e m s Please Donate Clean, Usable Items. adno=50540079 Now 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. Classes € Galleries € Gift Shop € Library € Aliate Groups Explore the Arts, Get Inspired, ... to be Creative!€ Wine & Cheese Sept. 6th, from 5 7pm € Visit With More Than 15 Instructors € Fall/Winter Class RegistrationTHURSDAY September 6 SATURDAY September 8 FRIDAY September 7 1pm 7pm 10am 1pm 10am 3pm € Acrylic € Abstract € Drawing € Jewelry € Photography € Pottery € Oil € Stained Glass € Watercolor and more!Youre Invited to theVAC Open House September 6th 8thNew season of Workshops and Classes!Our Workshop lineup for the upcoming season is complete with a variety of amazing local and national talent from our Master Workshop Series! Reserve your space today in our popular Workshops, Classes and Evening Socials at www.visualartcenter.org, before they ll up! (941) 639-8810 | www.visualartcenter.org 210 Maud St, Punta Gorda, FL 33950 (Across from Fishermens Village) a d no = 5 0 5 3 9 832

PAGE 49

The Sun | Friday, August 31, 2018 www.yoursun.com Page 7 Florida State Chairman of the Elks Membership Committee Bill Dryburgh Punta Gorda Elks Lodge Organist Barbera Mendillo, at the keyboard, before the ceremony began The stage was ready, with the tools of initiation in place, before a crowd of 432 prospective members. Prospective Elks Members Robert Pettigrew (left) and Ralph Penno Florida State Chairman of the Elks Membership Committee Rod OConnor Punta Gorda Elks Lodge Secretary Peter Vaphiades New Elks Initiate Mark Shultz 169208-2 SR Bringing New Life to Senior Living2018 Brookdale Senior Living Inc. All rights reserved. BROOKDALE SENIOR LIVING and BRINGING NEW LIFE TO SENIOR LIVING are the registered trademarks of Brookdale Senior Living Inc. A Life Care* Community Independent Living | Assisted Living Alzheimers & Dementia Care | Rehabilitation & Skilled Nursing 23023 Westchester Boulevard | Port Charlotte, Florida 33980 brookdalelifecare.com*Life Care plan/guarantee is subject to the terms of the Residency Contract. Call 1-866-938-6025 today to attend our Gift of Life Care workshop at 9:30 a.m. Tuesday, September 18.Conveniently located near Charlotte Harbor and Punta Gorda, South Port Square is Floridas best-kept secret. Its resort-style living with amenities youll love. Tucked awayDOESNT HAVE TO MEAN FAR AWAY. adno=50538448

PAGE 50

Page 8 www.yoursun.com The Sun | Friday, August 31, 2018The Boys and Girls Club of Charlotte County held a friendraiser on Wednesday, Aug. 22, at a model home venue donated for use by home builder Ron Oskey. If you are interested in becoming a volunteer with the Boys and Girls Club, call 941235-2472. To make a donation, go to bgcofcc.org.Boys & Girls Club holds friendraiser Deb Sestillo (left) and Donna Graves. Donna Graves son has attended Boys and Girls Club events for 3 years. Boys and Girls Club of Charlotte Countys Monica Luna meets with Ron Oskey. HERALD PHOTOS BY JERRY BEARDIn a custom mirror (from left) Lynn Dorler, Executive Director of Boys and Girls Club of Charlotte County, Club Board Member, Frank Leontitsis, and Chad McCrory are seen. From left: Cindy Grover, builder Ron Oskey and Je Grove Steven and Elizabeth Leskovich, with daughter Nadia Jerry Beard PhotojournalistJerry Beard is a freelance photographer. Contact him at lenstotable@gmail.com. COMMUNITY BEAT Mention this ad and receive up to $500 off a new system.** Call today to schedule a FREE, no-obligation quote.Mention this ad and receive 10% of any service work. “ “ Time for a new A/C System?Need Service?Charlotte Countys Leading Independent Trane Comfort Specialist adno=50540080 **On qualifying systems. Contact our o ce for details, donditions, terms and exclusions. Financing options available to quali“ ed buyers. Expires 8/31/18 Back by Popular Demand! This Show tributes the Greatest Stars of the 60's through the 90's with plenty of costume changes! Superstars Dolly Parton, Tom Jones, Shania Twain, Rod Stewart, Barbra Streisand, Englebert Humperdinck, Johnny Mathis, Linda Ronstadt, and Connie Francis! Chris, Kim and Dave will delight you with some of these stars' greatest hits. Lots of new songs, too! "Memories" has played to sell out crowds at the Cultural Center's Theater for the last 5 years. Don't miss out on this one!!! Get your tickets early for best seat selection. Advance tickets are $19 and $17 for CC members (limit 2 at the discounted price) Day of Show tickets are $19 with no discount. Call 941-625-4175 for tickets or order them online at theculturalcenter.com Living Legends Superstars Tribute Show presented by MemoriesŽ Saturday, September 8, 2018 at 7pmWilliam H. Wakeman III Cultural Center Theater adno=50542153

PAGE 51

A -AAC Hldgs AAC ... ... ...dd 13.06 7.41 147 8.82 -2.0AAR AIR .30 .7 ...cc 49.05 34.25 139 45.98 +17.0ABB Ltd ABB .76e 3.2 ... 28.67 21.22 2506 23.61 -12.0ABM ABM .70 2.2 20 44.83 28.17 366 31.62 -16.2ADT Inc n ADT ... ... ... 9.60 6.93 3088 8.93 +14.2AES Corp AES .52 3.7 11 14.11 9.86 6081 13.90 +28.3AFLAC s AFL 1.04 2.2 14 47.15 39.88 1776 46.51 AG MtgeIT MITT 2.00f 10.6 9 19.95 16.31 175 18.89 -.6AG Mtg pfA MITTpA 2.06 8.1 ... 26.00 24.88 3 25.59 +.9AG Mtg pfB MITTpB 2.00 7.9 ... 25.79 24.50 6 25.44 +.4AGCO AGCO .60 1.0 26 75.95 56.36 850 59.94 -16.1AH Belo AHC .32 7.4 ...dd 5.80 4.25 32 4.35 -9.4AK Steel AKS ... ... 20 6.80 4.00 10586 4.35 -23.1AMC Ent AMC .68m 3.6 ...dd 19.55 10.80 794 18.80 +24.5AMCON DIT .72 .9 19 100.00 80.95 0 84.65 -13.5AMN Hlth AMN ... ... 23 68.20 36.90 221 58.00 +17.8ARC Docu ARC ... ... 22 4.84 1.62 230 3.26 +27.8ASA Gold ASA .04e .5 ...q 12.99 8.56 51 8.88 -21.6AT&T Inc T 2.00 6.3 6 39.80 30.13 25535 31.96 -17.8AT&T 66 n TBB ... ... ... 26.72 24.13 129 25.03 -4.1A10 Ntwks ATEN ... ... ...dd 8.25 5.63 205 6.93 -10.2AU Optron AUO .18e ... ... 4.76 3.40 637 4.34 +17.2AVX Cp AVX .46 2.2 ...cc 21.48 14.51 343 20.59 +19.0sAXA EqH n EQH .13p ... ... 22.99 19.90 1735 23.00 +7.5AZZ Inc AZZ .68 1.3 23 56.05 39.50 51 53.85 +5.4Aarons AAN .12 .2 11 51.53 34.29 375 49.23 +23.5AbbottLab ABT 1.12 1.7 28 67.36 49.49 4136 67.02 +17.4AbbVie ABBV 3.84 4.0 17 125.86 72.56 3405 96.79 +.1AberFitc ANF .80 3.5 16 29.69 11.62 14480 22.55 +29.4AbdAsPac FAX .42 10.0 ...q 5.22 4.18 544 4.20 -13.9AbdAustEq IAF .70e 11.7 ...q 6.77 5.85 115 5.97 -6.2AbdnChile CH .58e 8.4 ...q 9.64 6.52 190 6.89 -22.8AbdGlbInc FCO .84 10.3 ...q 9.48 7.80 34 8.19 -7.1AbdEMSmC ABE .21e 1.4 ...q 15.82 13.73 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.57 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.43 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.18 6 8.31 -7.9AbdnLatA LAQ 1.21e 1.8 ...q 30.00 25.20 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.57 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 28.68 32.13 -3.2AcadiaRlt AKR 1.08 3.8 49 30.63 21.34 323 28.38 +3.7Accenture ACN 2.66 1.6 27 169.92 128.29 1344 168.63 +10.2AccoBrds ACCO .24 2.0 21 14.63 10.68 340 12.30 +.8AcmeU ACU .44 2.0 21 26.45 18.51 1 21.54 -7.9AcornInt rs ATV ... ... ... 38.86 13.21 2 19.02 +7.8ActiniumP ATNM ... ... ...dd .85 .33 309 .64 -3.0Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 1 23.15 +8.3Actuant ATU .04 .1 ...cc 30.05 21.50 210 29.30 +15.8Acuity AYI .52 .3 18 186.99 109.98 463 151.50 -13.9Acushnet n GOLF ... ... ... 27.87 15.95 138 26.65 +26.4AdaDvsEq ADX 1.32e 1.2 ...q 16.58 14.30 121 16.54 +10.0AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 52 19.74 -.5AdmRsc AE .88 2.0 ...dd 50.59 33.10 11 44.99 +3.4Adecaogro AGRO ... ... ... 11.15 7.20 1781 7.79 -24.7Adient n ADNT 1.10 2.6 ... 86.42 42.04 1593 42.71 -45.7AdtalemGl ATGE .36 .8 19 56.45 30.71 430 47.80 +13.7AdvAuto AAP .24 .1 29 165.07 78.81 916 161.80 +62.3sAdvDisp n ADSW ... ... ... 26.48 21.50 296 26.69 +11.5sAdvDrainS WMS .32 1.0 28 32.75 17.90 276 33.10 +38.8Advansx n ASIX ... ... ... 46.51 30.56 160 33.59 -20.2AdvOil&Gs AAV ... ... 5 6.70 2.70 80 3.05 -29.1AdvClayCv AVK 1.13 7.2 ...q 16.50 14.62 126 15.77 -.7AdvCCvII AGC .56 9.8 ...q 6.28 5.40 5.69 -5.0AdvClEnh LCM .84 10.9 ...q 8.77 7.65 7.74 -7.1AdSDorWr AADR .32e .6 ...q 64.00 47.31 76 52.15 -11.4AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 45 22.48 +4.7AdvSh ef n CWS ... ... ... 32.47 27.73 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.94 -13.1AdvSmCap SCAP ... ... ... 41.63 31.41 41.14 +17.5AdvPacFlt FLRT 1.56e ... ...q 50.09 48.52 0 49.22 -.2AdvSSage HOLD .41e .4 ...q 103.68 99.03 0 99.35 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.91 46.31 8 47.85 -1.1AdvSStarG VEGA ... ... ...q 32.34 28.75 32.34 +4.9Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.54 1 70.39 -1.5AdvMeidll MATH ... ... ...q 35.56 30.16 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.50 -1.5AdMadIntl FWDI .37e 1.3 ...q 33.10 27.80 1 28.41 -8.5AdMadDm FWDD .18e .3 ...q 57.19 48.07 1 55.50 +3.8AdvActBear HDGE ... ... ...q 8.91 7.28 37 7.36 -6.1Aecom ACM ... ... 12 39.90 30.95 619 33.55 -9.7AegeanMP ANW .08 4.4 5 5.25 .60 349 1.80 -58.1Aegon AEG .25e 4.2 ... 7.48 5.49 1076 6.00 -4.8Aegon cap AEH 1.59 6.2 ... 26.52 25.40 45 25.84 +.1Aegon 6.5 AED 1.63 6.3 ... 26.83 24.55 11 25.99 +.2Aegon t AEB .77 3.1 ... 25.49 23.55 30 24.88 +2.9Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 48.13 655 56.98 +8.3Aerocntry ACY ... ... 3 17.34 10.90 5 15.20 -.3AerohiveN HIVE ... ... ...dd 6.50 3.35 152 4.33 -25.7AerojetR AJRD ... ... ...dd 37.70 24.41 448 35.15 +12.7Aetna AET 2.00 1.0 20 199.95 149.69 926 199.57 +10.6AffilMgrs AMG 1.20 .8 11 216.99 142.79 435 146.00 -28.9Agilent A .60 .9 79 75.00 60.42 2246 67.26 +.4Agnico g AEM .44 ... 42 51.86 34.49 1677 34.86 -24.5AgreeRlt ADC 2.16f 3.8 30 57.35 43.74 82 56.95 +10.7Air Inds AIRI .60 43.2 ... 1.95 1.27 64 1.39 -17.8AirLease AL .40 .9 6 50.70 38.46 516 46.55 -3.2AirProd APD 4.40 2.6 25 175.17 143.79 583 166.73 +1.6AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.3 7 25.30 18.97 249 21.22 -9.3AlaPw pf Q ALPpQ 1.25 4.8 ... 27.05 24.49 11 26.12 -1.7AlamoGp ALG .44 .5 26 120.58 87.54 38 96.29 -14.7AlamosGld AGI .02 .5 ... 8.58 4.21 1179 4.39 -32.6AlaskaAir ALK 1.28 1.9 9 82.68 57.53 1333 67.19 -8.6AlbnyIn AIN .68 .9 34 79.45 51.30 239 77.15 +25.5Albemarle ALB 1.34f 1.4 15 144.99 86.75 985 95.05 -25.7Alcoa Cp AA ... ... 22 62.35 40.03 3083 44.37 -17.6AlexB Inc ALEX .28 1.2 32 30.35 20.83 122 23.37 -15.8Alexanders ALX 18.00 5.0 ... 436.80 332.98 4 360.93 -8.8AlexREE ARE 3.72f 2.9 32 134.37 114.00 712 127.35 -2.5AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.35 1 35.07 -5.2AlexcoR g AXU ... ... ... 1.85 1.00 102 1.12 -29.6AlgonPw n AQN .51f ... ... 11.34 9.45 93 10.39 -6.9Alibaba BABA ... ... 52 211.70 164.25 17062 174.60 +1.3Timmins g TGD/O ... ... 1 .48 tAlio Gld rs ALO ... ... ... 4.94 .70 1164 .70 -80.9AllegCp Y ... ... ...cc 646.55 521.07 43 631.55 +5.9AllegTch ATI ... ... ...dd 30.25 19.42 796 27.09 +12.2Allegion ALLE .84 1.0 ... 89.81 73.85 778 87.29 +9.7Allergan AGN 2.88 1.5 12 237.41 142.81 1564 190.89 +16.7Allergn pfA AGNpA 55.00 10.1 ... 840.72 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 336 75.69 +1.8AlliCAMun AKP .70 5.1 ...q 14.11 12.49 26 13.83 +1.8AlliData ADS 2.28 1.0 14 278.33 192.02 203 239.19 -5.6AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 34 12.61 -5.9AlliOne rs AOI ... ... ...dd 30.70 9.85 263 16.20 +22.3AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 146 11.64 -8.8AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.6 14 30.80 22.90 205 29.90 +19.4AlliantEg s LNT 1.34 3.1 21 45.52 36.84 862 42.99 +.9AlliGlCvInc NCV .78 11.0 ...q 7.28 6.41 194 7.12 +1.3AlliGblCv2 NCZ .69 11.2 ...q 6.38 5.70 217 6.18 -.5AlliNFJDv NFJ 1.20 9.1 ...q 13.81 12.29 412 13.20 +1.1sAlliGlEqCv NIE 1.52 6.4 ...q 23.84 19.47 128 23.70 +12.2Allz24Tgt n CBH ... ... ... 10.05 8.75 33 9.28 +2.0AllnzgDI&Cv ACV 2.00 8.1 ...q 25.14 20.34 71 24.75 +13.3AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 5 25.77 +1.1AllisonTrn ALSN .60 1.2 17 50.00 32.93 393 49.34 +14.6Allstate ALL 1.84 1.8 15 105.36 85.59 1576 100.03 -4.5Allstat pfA ALLpA 1.41 5.6 ... 26.20 24.63 4 25.40 -.8Allstate 53 ALLpB 1.28 4.9 ... 27.28 25.10 16 25.91 -1.3Allstat pfC ALLpC 1.69 6.6 ... 26.91 25.39 10 25.56 -1.8 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 5 25.79 -2.3Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.65 13 25.84 -1.6Allstat pfF ALLpF 1.56 5.9 ... 27.59 25.02 8 26.31 -1.1AllyFincl ALLY .60f 2.2 12 31.29 21.81 2114 26.97 -7.5AlmadM n AAU ... ... ... 1.32 .56 98 .64 -37.9AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 25.12 2 32.34 +5.3AlpValuIntl IVAL 1.35e 4.4 ... 35.03 29.64 7 30.74 -7.0AlpMoIntQ IMOM ... ... ...q 33.00 26.61 5 28.17 -7.3sAlpMoUSQ QMOM ... ... ... 33.66 25.03 15 33.67 +17.7AlpArcVl n VMOT ... ... ... 31.39 25.80 20 29.33 +1.2AlphaPro APT ... ... 18 4.25 3.15 52 3.67 -8.3AlpGDDiv AGD .78 7.6 ...q 11.55 10.15 10.33 -4.4AlpGPPrp AWP .60 9.6 ...q 6.98 5.99 6.23 -7.6AlpTotDiv AOD .69 7.8 ...q 10.03 8.62 8.79 -7.2AlpsETF GRI 1.52e 3.4 ...q 47.47 40.28 3 44.83 -.2AlpsEqSect EQL 1.83e 2.5 ...q 73.58 64.32 1 73.31 +5.4sAlpDisrTc n DTEC ... ... ... 30.36 24.40 19 30.17 +19.7AlpBzSoMed BUZ ... ... ... 38.64 28.84 1 38.44 +20.0AlpsRivFlex RFFC ... ... ... 36.59 30.68 4 36.19 +4.2Alps RivDiv RFDA ... ... ... 33.92 28.38 4 33.73 +6.5AlpRvrCare RFCI ... ... ... 26.24 23.73 8 24.03 -2.7AlpRivUncn RFUN ... ... ... 26.57 24.98 2 25.33 -2.7AlpSprtJG SGDJ ... ... ...q 38.94 23.61 51 24.82 -26.1AlpMedBrk SBIO ... ... ...q 39.50 29.10 46 38.40 +17.1AlpSprotG SGDM .12e .8 ...q 22.94 15.42 21 15.84 -23.5AlpWkplEq EQLT .42e 1.1 ...q 40.00 33.13 1 38.13 +5.2AlpEDvDg EDOG .73e 3.5 ...q 27.38 20.65 12 21.07 -17.1AlpAlerEn ENFR 1.35e 5.9 ...q 24.50 19.24 65 22.77 -1.4AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 26.05 23 27.04 -5.6AlpBarr400 BFOR .25e .5 ...q 46.25 36.90 8 46.03 +10.7AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 25 24.57 -2.3AlpsDvDog SDOG 1.40e 3.0 ...q 49.27 41.57 165 46.24 +1.0AlpAlerMLP AMLP 1.35e 12.4 ...q 11.89 9.01 10471 10.90 +1.0sAlteryx n AYX ... ... ... 57.43 18.64 1106 56.65 +124.2Altice n ATUS ... ... ...dd 28.13 14.60 2988 17.85 -6.4AltisrcAst AAMC ... ... ...dd 116.00 55.00 0 62.75 -23.1AltisResid RESI .60 5.9 ...dd 12.33 9.87 10.22 -13.8Altria MO 3.20 5.5 19 74.38 53.91 3871 58.68 -17.8AlumChina ACH ... ... ... 23.54 9.20 65 10.58 -41.0ATrFn pfA AFSIpA 1.69 9.0 ... 25.16 13.96 16 18.80 -8.7AmTrF pfB AFSIpB 1.81 9.2 ... 25.23 12.92 7 19.67 -10.0AmTrF pfC AFSIpC 1.91 9.2 ... 25.40 14.91 6 20.62 -8.3AmTrF pf F AFSIpF ... ... ... 24.00 13.93 8 19.06 -7.2AmTrF pfE AFSIpE ... ... ... 25.75 14.80 7 22.33 -2.6AmTrFn 7.5 AFST ... ... ... 26.94 23.30 7 25.03 -3.3AmTrFn 55 AFSS 1.81 7.5 ... 26.00 21.41 11 24.11 -3.6AmTrF pfD AFSIpD 1.88 8.8 ... 25.25 14.42 21 21.27 -4.1AmberRd AMBR ... ... ...dd 10.29 6.14 263 8.68 +18.3tAmbev ABEV .05e 1.1 8 7.43 4.58 25749 4.58 -29.1AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 22 65.09 51.89 1558 63.55 +7.7Ameresco AMRC ... ... 24 15.35 7.08 107 14.45 +68.0AMovilL AMX .17e 1.0 24 19.91 14.85 1681 16.89 -1.5AmMovl A AMOV ... ... ... 19.87 14.77 3 16.50 -3.0AmAssets AAT 1.08f 2.8 24 41.69 30.62 125 39.15 +2.4AmAxle AXL ... ... 5 20.27 13.38 804 17.96 +5.5AmCampus ACC 1.84 4.4 51 48.82 34.52 366 41.85 +2.0AEagleOut AEO .55f 2.2 17 29.88 11.94 6762 24.56 +30.6AEP AEP 2.48 3.5 17 78.07 62.71 1723 71.81 -2.4AEqInvLf AEL .24f .6 15 38.56 25.43 295 37.01 +20.4AmExp AXP 1.40 1.3 16 107.43 84.02 1868 106.23 +7.0AFnclGrp AFG 1.40 1.3 19 121.69 95.19 224 111.12 +2.4AFnclGp 54 AFGE 1.56 6.0 ... 27.09 25.20 3 25.95 -1.0AFnclGp 55 AFGH 1.50 5.9 ... 27.30 25.00 22 25.52 -2.7AHm4Rent AMH .20 .9 ... 23.34 18.39 2231 23.23 +6.4AHm4R pfC AMHpC 1.38 4.8 ... 28.98 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.2 ... 27.60 24.61 5 26.19 -4.3AHm4R pfE AMHpE 1.59 6.2 ... 27.53 24.53 4 25.75 -3.9AH4Rn pfG AMHpG 1.47 6.0 ... 26.38 22.27 1 24.64 -2.1AHm4R pfF AMHpF ... ... ... 26.27 22.43 1 24.98 -2.3AIG wt AIG/WS ... ... ... 23.10 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 2948 53.64 -10.0AmLorain ALN ... ... ...dd .43 .14 220 .17 -5.1AMidstrm AMID .41 6.5 ...dd 15.25 5.30 263 6.35 -52.4AmrRlty ARL ... ... ...dd 21.57 8.00 6 17.09 +33.0AmRenAs n ARA ... ... ... 24.07 9.91 267 21.95 +26.1AmShrd AMS ... ... 15 3.28 2.25 1 3.10 +19.4AmStsWtr AWR 1.02 1.7 37 61.66 47.53 88 60.45 +4.4AmTower AMT 3.08f 2.1 43 155.28 130.37 1034 148.94 +4.4ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 ...cc 24.00 18.01 79 21.70 +10.4AmWtrWks AWK 1.82 2.1 38 92.37 76.04 645 87.61 -4.2AmerSilvr n USAS ... ... ... 3.65 tAmerigas APU 3.80 9.6 32 48.37 39.40 116 39.51 -14.5Ameriprise AMP 3.60 2.5 11 183.90 129.87 584 142.03 -16.2AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 1446 90.06 -1.9Ametek AME .56f .7 32 79.32 61.77 738 76.45 +5.5AmiraNatF ANFI ... ... ... 6.30 1.57 44 1.77 -57.6Ampco AP ... ... ...dd 18.60 7.20 51 7.55 -39.1Amphenol APH .92 1.0 37 95.90 79.08 744 94.38 +7.5AmpioPhm AMPE ... ... ... 4.95 .35 1069 .60 -85.3AmpSrLn n YESR ... ... ... 28.57 23.85 1 23.95 -1.8AmpDivOpt DIVO ... ... ... 31.01 26.23 31 29.52 +1.8AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .82 229 .98 -3.5Amrep AXR ... ... 10 7.71 6.44 0 7.41 +5.6Anadarko APC 1.00 1.6 75 76.70 39.96 3794 64.45 +20.2Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.5 24 156.99 89.58 1606 153.79 +34.5AndeavLog ANDX 4.12 8.3 25 55.21 40.66 1715 49.39 +6.9Anf DvAlt n DALT ... ... ... 10.90 9.62 19 10.51 +3.4AnglogldA AU ... ... ... 12.00 7.08 2559 7.85 -23.0ABInBev BUD 3.19e 3.3 24 126.50 91.70 1772 95.59 -14.3Anixter AXE ... ... 16 88.85 56.25 95 70.95 -6.6Annaly NLY 1.20 11.3 12 12.58 9.95 6404 10.66 -10.3Annaly pfC NLYpC 1.91 7.4 ... 26.02 25.00 15 25.92 +1.7Annaly pfD NLYpD 1.88 7.3 ... 25.85 24.06 15 25.80 +1.7Annaly pfG NLYpG 1.63 6.6 ... 24.86 23.35 43 24.80 +.1Annaly pfF NLYpF ... ... ... 26.59 24.54 32 26.02 +.8Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.39 14.85 675 17.28 -12.4AnteroMid AM 1.56f 5.2 23 34.18 24.20 443 29.74 +2.4AnteroRes AR 1.00 5.3 39 22.69 16.31 2588 18.87 -.7Anthem ANTM 3.00 1.1 16 268.13 179.40 769 265.01 +17.8Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 12.2 10 6.20 4.55 227 4.93 -9.4Anwrth pfA ANHpA 2.16 8.0 ... 27.49 25.35 1 26.82 +1.4Anwrth pfB ANHpB 1.56 6.1 ... 30.12 24.60 25.68 -6.5Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 0 25.25 +.4Aon plc AON 1.60 1.1 29 152.78 130.87 533 144.38 +7.7Apache APA 1.00 2.3 28 49.59 33.60 3047 44.38 +5.1AptInv AIV 1.52 3.5 25 46.72 37.97 538 43.81 +.2AptInv pfA AIVpA 1.72 6.5 ... 27.80 25.52 26.33 -3.9ApolloCRE ARI 1.84 9.5 12 19.50 17.56 565 19.40 +5.1ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 2 25.78 -.1ApolloGM APO 1.95e 5.7 12 37.35 28.00 233 34.41 +2.8ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 20 25.68 -2.3ApolG pfB APOpB 1.59 6.3 ... 25.55 24.25 42 25.12 +1.2ApolloI 43 AIY 1.72 6.8 ... 26.70 24.99 18 25.44 -2.4ApollSrFlt AFT 1.08a 6.7 ...q 18.69 15.94 66 16.06 -1.0ApolloTact AIF 1.20a 7.7 ...q 16.39 15.27 44 15.67 -.5AppHReit n APLE 1.20 6.7 40 20.19 16.72 934 17.90 -8.3ApldIndlT AIT 1.20 1.6 21 78.90 55.25 100 76.85 +12.8sAptargrp ATR 1.28 1.2 31 105.19 79.97 232 104.70 +21.3Aptiv APTV .22 .2 17 103.23 78.39 1221 88.95 +4.9AquaAm WTR .88f 2.4 28 39.55 32.37 378 37.18 -5.2Aquantia n AQ ... ... ... 18.49 9.60 243 12.43 +9.7Acquavnt n WAAS ... ... ... 18.72 10.87 31 18.12 +16.8Aramark ARMK .90f 2.2 20 46.09 36.29 738 40.95 -4.2sArborRT ABR 1.00 8.2 10 12.13 7.88 859 12.13 +40.4Arbor prA ABRpA 2.06 8.0 ... 26.32 24.81 25.86 +2.1ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 0 25.48 -.3ArborR pfC ABRpC 2.13 8.1 ... 26.58 25.51 0 26.22 +.1ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.23 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 14.23 16.51 ArcelorM rs MT .10p ... 7 37.50 24.74 1345 30.40 -5.9ArchCoal ARCH 1.60 1.8 8 102.61 68.95 198 87.91 -5.6ArchDan ADM 1.34 2.7 21 51.11 38.59 2208 50.38 +25.7Archrock AROC .53f 4.2 26 13.75 8.25 704 12.50 +19.0 Arconic ARNC .24 1.1 ...dd 31.17 16.47 3492 22.07 -19.0Arconic pf ARNCp 3.75 4.4 ... 92.00 83.95 7 86.00 +.2Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 tArcosDor ARCO ... ... ...cc 10.80 6.50 2924 6.50 -37.2ArcusBio n RCUS ... ... ... 19.67 10.80 60 14.47 -15.9Ardaugh n ARD .56 3.5 ... 22.33 14.77 34 16.10 -23.7ArdmoreSh ASC ... ... ...dd 9.05 6.40 130 6.85 -14.4sAresCmcl ACRE 1.16f 7.9 13 14.60 11.96 102 14.66 +13.6AresDyCr ARDC 1.40 8.8 ...q 16.73 15.74 82 15.85 -3.5AresMgmt ARES 1.05e 4.9 14 25.95 17.65 654 21.65 +8.3AresMg pfA ARESpA 1.75 6.4 ... 27.35 25.31 10 27.16 +2.5Argan AGX 1.00 2.5 9 69.95 34.90 65 40.10 -10.9ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 26 25.14 -.5ArgoGpInt ARGO 1.08b 1.7 13 65.90 49.65 50 63.05 +17.6AristaNetw ANET ... ... 54 313.37 169.61 1011 297.87 +26.4sArkInnova ARKK ... ... ...q 49.77 32.00 236 49.60 +33.8ArkIndInno ARKQ ... ... ...q 37.47 28.96 18 37.12 +12.7sArkGenom ARKG ... ... ...q 33.80 23.25 294 34.12 +39.3ArkWebX.O ARKW .94p .6 ...q 59.98 38.47 131 59.29 +28.7Ark 3dPr n PRNT ... ... ... 27.21 22.65 10 27.01 +10.8Ark IsrTc n IZRL ... ... ... 22.32 19.16 1 22.17 +8.9ArlingAst AI 2.20 21.6 ...dd 13.41 9.88 251 10.20 -13.4ArlingAst23 AIW 1.66 6.8 ... 25.21 23.58 4 24.40 -.1ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 5 24.00 -1.0ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 1 24.55 -1.6ArmadaHof AHH .80 5.1 21 16.17 12.73 148 15.73 +1.3ArmrR pfA ARRpA 2.06 8.0 ... 25.75 23.71 6 25.61 +.6ArmrR pfB ARRpB 1.97 7.9 ... 25.29 24.09 22 25.07 +.2ArmourR rs ARR 2.72 11.5 6 27.55 21.40 241 23.70 -7.9ArmsFloor AFI ... ... 51 18.24 12.03 86 17.78 +5.1ArmstrWld AWI ... ... 16 71.35 45.45 298 70.00 +15.6ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 12 17.48 -2.8ArrowEl ARW ... ... 11 87.26 72.31 379 78.01 -3.0ArwQVMEq QVM ... ... ...q 30.15 25.31 29.40 +6.0ArtisanPtr APAM 2.40a 7.3 22 41.45 29.50 205 33.00 -16.5AskanoG g AKG ... ... ... 1.38 .43 126 .83 +18.0AsburyA ABG ... ... 10 77.75 50.30 98 74.80 +16.9AshfordHT AHT .48 7.3 ...dd 8.66 5.42 299 6.54 -2.8Ashfrd pfD AHTpD 2.11 8.1 ... 26.29 25.06 2 26.02 +3.3AshfHT pfF AHTpF 1.84 7.6 ... 25.50 22.21 1 24.19 -4.8AshfrH pfG AHTpG 1.84 7.6 ... 25.44 22.23 4 24.25 -3.5AshfrdH pfH AHTpH 1.88 7.6 ... 25.47 22.44 5 24.58 -3.3AshfrdH pfI AHTpI 1.88 7.7 ... 25.16 22.62 15 24.39 -2.9Ashford AINC ... ... 24 109.82 53.00 9 92.00 -1.1Ashland ASH 1.00f 1.2 47 86.63 60.28 305 83.91 +17.9AsiaPc APB .61e 2.1 ...q 15.71 12.95 2 13.49 -6.4AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 2 4.87 -.2AspenIns AHL .96 2.3 ...dd 46.45 34.80 1836 41.10 +1.2Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 78 25.89 -5.1AspIns pfD AHLpD 1.41 5.6 ... 26.60 23.71 25 25.00 -3.0AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 1 26.08 -4.0AsscBc pf D ASBpD ... ... ... 26.23 24.08 20 24.90 -4.1AsscdBanc ASB .60 2.2 17 29.03 20.95 2086 27.00 +6.3AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 32.80 8 37.10 +8.8Assurant AIZ 2.24 2.2 50 111.43 84.34 669 101.99 +1.1AssuredG AGO .64 1.6 8 42.88 32.97 541 41.26 +21.8AsdGMu01 AGOpB 1.72 6.7 ... 26.37 25.36 10 25.84 -.7AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 5 25.63 -2.0AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 13 24.99 -.3AsteriasBio AST ... ... ...dd 3.74 1.20 190 1.50 -33.3AstraZen s AZN 1.37e 3.5 10 39.76 29.14 2784 38.92 +12.2AtHomGr n HOME ... ... 48 40.97 20.07 3293 35.76 +17.7Atento SA ATTO .34p ... 13 12.90 5.45 95 7.20 -29.1Athene n ATH ... ... ... 55.22 43.09 361 49.69 -3.9AtkoreInt n ATRK ... ... ... 28.67 16.15 208 27.41 +27.8AtlPwr g AT .12 ... ...dd 2.60 1.80 225 2.25 -4.3ATMOS ATO 1.94 2.1 17 94.85 76.46 352 92.55 +7.8AurynRs n AUG ... ... ... 2.55 .97 106 1.00 -39.0AutoNatn AN ... ... 12 62.02 41.70 392 45.46 -11.4Autohome ATHM ... ... 7 119.50 52.93 649 81.42 +25.9Autoliv ALV 2.32 2.6 14 115.42 75.70 553 90.73 -.9AutoZone AZO ... ... 16 797.89 519.41 186 760.89 +7.0Auxilio n AUXO ... ... 32 3.62 3.36 3.47 Avalara n AVLR ... ... ... 59.40 32.10 325 37.42 -15.2AvalonHld AWX ... ... ...dd 20.20 1.83 196 4.36 +118.0AvalonBay AVB 5.88 3.2 24 189.89 152.65 302 182.83 +2.5Avangrid n AGR 1.76f 3.5 39 54.55 45.17 311 49.88 -1.4AvanosMd AVNS ... ... 31 66.22 41.51 63.75 +38.0AvayaHl n AVYA ... ... 20 23.76 19.08 562 22.95 +14.8AveICSFd ACP 1.44 10.9 ...q 14.93 13.31 13.24 -5.6AveryD AVY 2.26 2.1 35 123.67 91.98 373 105.21 -8.4Avianca AVH .18e 3.4 ... 9.76 5.27 87 5.34 -33.5AvinoSG g ASM ... ... ... 1.80 .85 46 .98 -26.9Avista AVA 1.49 2.9 29 52.91 47.50 264 51.26 -.4Avon AVP ... ... 20 2.99 1.38 10481 2.02 -6.0Axalta AXTA ... ... 76 38.20 28.04 1487 30.59 -5.5AXIS Cap AXS 1.56 2.7 ...dd 62.64 47.43 359 57.07 +13.5AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 3 25.10 -.5AxisCap pfE AXSpE ... ... ... 25.85 23.39 15 25.06 -.4Azul n AZUL ... ... ... 35.05 15.53 1260 16.03 -32.7AzurePwr n AZRE ... ... ... 18.10 12.53 3 15.50 +9.2B -B&G Foods BGS 1.90 6.1 9 39.75 22.00 374 31.05 -11.7B2gold g BTG ... ... 29 3.30 2.10 1711 2.33 -24.8BB&T Cp BBT 1.62f 3.1 15 56.31 43.03 1950 51.53 +3.6BB&T pfD BBTpD ... ... ... 26.35 24.87 30 25.92 +1.8BB&T pfE BBTpE 1.41 5.6 ... 26.20 24.49 21 25.25 BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 21 25.16 +.5BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 11 25.11 -.2BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 29 26.08 -3.4tBBVABFrn BFR .25e 3.5 ... 27.45 8.06 1731 7.18 -71.5BBX Cap n BBX .03 .4 9 10.17 6.32 182 7.45 -6.5BCE g BCE 3.02 ... ... 49.06 40.19 610 41.32 -13.9BG Staffing BGSF 1.20 4.6 30 29.59 14.45 208 25.98 +63.0BGCPtrs 42 BGCA 2.03 8.1 ... 26.58 25.25 25.16 -2.9BHP BillLt BHP 1.66e 3.4 ... 52.62 39.92 1112 48.69 +5.9BHPBil plc BBL 1.66e 3.8 ... 47.92 34.96 1339 43.38 +7.6BP MidPt n BPMP ... ... ... 23.00 16.83 265 19.87 -3.4BP PLC BP 2.38 5.5 23 47.83 34.21 5479 43.58 +3.7BP Pru BPT 3.60e 11.9 5 31.80 18.65 180 30.25 +50.5BRF SA BRFS ... ... ... 15.50 4.65 1567 4.82 -57.2BRT BRT .80f 6.2 10 14.20 7.63 18 12.96 +9.9BT Grp s BT .99e 6.9 ... 19.79 13.53 564 14.26 -21.7BWX Tech BWXT .64 1.0 31 72.18 53.11 529 61.04 +.9B&W Ent n BW ... ... ...dd 7.66 1.30 677 1.38 -75.7BabShDHi BGH 1.84 9.3 ...q 20.83 18.35 64 19.79 +2.1BadgerMtr s BMI .60f 1.1 55 55.45 41.00 46 54.25 +13.5BakHuGE n BHGE .72f 2.1 ...cc 38.10 25.53 1767 33.98 +7.4BallCorp s BLL .40 1.0 21 43.24 34.71 2253 41.84 +10.5Ballanty BTN ... ... ...dd 6.70 3.95 2 4.55 -2.2BanColum CIB 1.27e 2.9 ... 51.38 36.38 290 43.47 +9.6BancCalif BANC .52 2.6 15 23.40 17.10 419 20.05 -2.9BcCalif pfC BANCpC 2.00 7.9 ... 26.80 25.46 25.44 -3.0BcCalif pfE BANCpE ... ... ... 28.59 24.70 7 26.51 +.3BcCal pfD BANCpD 1.84 7.0 ... 26.76 25.58 24 26.34 -.8BcBilVArg BBVA .27e 4.3 ... 9.54 6.00 3327 6.23 -26.7BcoBrades s BBDO .02r .4 ... 11.90 5.49 2 6.20 -26.4BcoBrad s BBD .06a .9 ... 11.98 6.53 14995 6.75 -27.6tBcoLatin BLX 1.54 7.3 11 30.50 21.18 188 21.03 -21.8tBcoMacro BMA ... ... 4 136.10 38.21 1791 34.36 -70.3BcoSantSA SAN .21e 4.3 ... 7.57 4.88 4862 5.00 -23.5BcoSBrasil BSBR .29e 3.5 5 12.11 7.20 1530 8.25 -14.7BcSanChile BSAC .85e 2.8 ... 35.09 26.41 244 30.42 -2.7BcoChile BCH 2.12e 2.4 ... 104.17 77.86 58 86.91 -7.9BcpSouth BXS .68f 2.0 ... 35.55 27.20 454 34.65 +10.2Bcp NJ BKJ .24b 1.4 22 17.95 14.43 2 17.25 -.8BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.16e 5.1 ...q 24.19 19.66 15 22.71 +4.4BkofAm BAC .60f 1.9 16 33.05 22.75 47334 31.01 +5.0BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 25.16 -3.2BkAML pfJ BMLpJ 1.02 4.1 ... 25.09 22.64 13 24.61 +5.3BkAm pfD BACpD 1.55 6.2 ... 26.25 25.32 25.05 -3.1BkAm pfE BACpE 1.02 4.9 ... 24.99 23.03 16 24.32 +2.1BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 3 1304.66 -1.1BkAm pfW BACpW 1.66 6.4 ... 27.53 25.82 135 25.88 -4.7BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 55 26.17 -3.1BkAm wtA BAC/WS/A ... ... ... 19.88 10.69 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 56 26.15 -3.8BkAm pfC BACpC ... ... ... 27.83 25.41 117 26.19 -4.6BkAML pfL BMLpL 1.02 4.2 ... 24.47 22.14 18 24.24 +3.1BkAML pfH BMLpH .77 3.5 ... 22.80 20.09 4 22.21 +2.8BkAML pfG BMLpG .77 3.4 ... 22.83 20.31 12 22.36 +3.3Bk of But n NTB 1.28 2.5 16 53.63 31.36 94 51.89 +43.0BkHawaii BOH 2.40 2.9 18 89.09 74.72 137 83.04 -3.1BkMont g BMO 3.84e ... ... 84.71 71.37 711 82.95 +3.7BkNYMel BK 1.12f 2.1 13 58.99 49.39 4356 52.23 -3.0How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; 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; 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 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 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ 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.4 „ 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. 5 „ 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 prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 968 Declined 1807 New Highs 103 New Lows 53 Vol. (in mil.) 2,753 Pvs. Volume 2,750 1,936 1,845 1198 1624 132 39 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 MA AMJJ 25,520 25,860 26,200 Dow Jones industrialsClose: 25,986.92 Change: -137.65 (-0.5%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 MA AMJJ 7,720 7,940 8,160 Nasdaq compositeClose: 8,088.36 Change: -21.32 (-0.3%) 10 DAYSDOW 26104.37 25934.80 25986.92 -137.65 -0.53% s s s +5.13% DOW Trans. 11379.36 11285.26 11309.80 -86.14 -0.76% s s s +6.57% DOW Util. 734.22 726.92 729.79 -0.18 -0.02% s s s +0.89% NYSE Comp. 13094.78 13019.44 13039.93 -92.23 -0.70% s s s +1.80% NASDAQ 8133.30 8069.57 8088.36 -21.32 -0.26% s s s +17.17% S&P 500 2912.46 2895.22 2901.13 -12.91 -0.44% s s s +8.51% S&P 400 2048.30 2037.40 2039.49 -10.74 -0.52% s s s +7.31% Wilshire 5000 30373.53 30205.59 30257.05 -127.46 -0.42% s s s +8.86% Russell 2000 1740.66 1728.85 1732.35 -2.40 -0.14% s s s +12.82% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, August 31, 2018

PAGE 52

BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 9 25.56 +1.7BkNova g BNS 3.28f ... 9 66.78 55.85 908 58.38 -9.5BankUtd BKU .84 2.2 12 44.97 30.37 4572 38.01 -6.7BarHarbr s BHB .80f 2.7 20 32.48 25.09 16 29.34 +8.6Br iPthCrd OILB ... ... ... 74.18 46.29 1 72.47 +22.5BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 146.53 0 173.00 +9.3BarSelMLP ATMP 1.17e 5.5 ...q 22.97 17.78 34 21.36 +2.9BiP Cmdty DJP ... ... ...q 25.80 22.07 281 23.18 -5.0BarcGsci36 GSP ... ... ...q 17.81 12.97 6 16.89 +8.7BrcEnEu n FLEU ... ... ... 180.26 132.92 145.85 -8.4BiPNickel JJN ... ... ...q 17.50 12.10 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.65 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 6.89 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.71 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.28 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 44.15 48.42 +5.5BiPAg JJA ... ... ...q 32.99 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 32.57 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 55.14 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 43.00 51.02 -12.5BiP Cocoa NIB ... ... ...q 35.77 21.73 73 26.54 +16.3BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 77 26.38 -1.1BiPIndMet JJM ... ... ...q 30.93 26.95 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .34 .23 .23 BiPEngy JJE ... ... ...q 6.92 5.14 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 131.34 107.48 1 131.07 +12.5BiPSPMLP IMLP 1.22e 6.5 ...q 19.89 15.44 0 18.64 +3.7Barclay BCS .15e 1.6 ... 12.55 9.25 1701 9.45 -13.3iPthNtGs n GAZB ... ... ... 47.02 36.56 1 39.11 -4.3BiP SPVix XVZ ... ... ...q 24.00 17.32 19.06 -16.9Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 78 17.91 +2.3B iPVxST rs VXX ... ... ...q 56.50 25.59 39665 29.53 +5.8BarcWomLd WIL ... ... ...q 70.29 61.94 68.82 +2.6Barings BBDC 1.20 11.3 ... 12.19 7.57 578 10.65 +32.2Triangle 22 TCCA 1.59 6.4 ... 25.78 24.09 24.98 -.6TriangC 22 TCCB 1.59 6.4 ... 25.90 23.99 24.99 -.8BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 8 15.44 +1.2BaringsPt MPV 1.08 7.5 ...q 15.65 13.94 53 14.42 +2.3BarcDisab RODI ... ... ...q 70.00 65.41 70.00 B&N Ed n BNED .60 10.8 21 9.10 4.93 608 5.58 -32.3BarnesNob BKS .60 11.8 ...dd 8.00 4.10 1008 5.10 -23.9Barnes B .64 .9 63 72.87 52.42 127 68.14 +7.7Barnwell BRN ... ... ...dd 2.95 1.63 23 1.94 -6.7BarrickG ABX .12 1.1 58 18.35 9.72 8233 10.47 -27.6BasicEn n BAS ... ... ... 26.75 7.43 283 9.15 -61.0BauschHl BHC ... ... 6 27.79 10.94 4150 23.60 +13.6Baxter s BAX .76 1.0 35 76.51 60.78 2983 73.90 +14.3BaytexE g BTE ... ... 5 4.85 2.30 4764 3.09 +3.0BeazerHm BZH ... ... 14 23.24 12.19 250 12.77 -33.5sBectDck BDX 3.00 1.2 ...cc 259.99 191.53 775 260.32 +21.6sBectDk pfA BDXA ... ... ... 65.29 54.18 77 65.29 +12.8Belden BDC .20 .3 13 87.15 53.65 211 71.84 -6.9Belden pfB BDCpB ... ... ... 114.45 74.97 3 96.12 -6.7Belltrx g rs BXE ... ... 1 3.10 .84 28 .97 -43.6sBelmond BEL ... ... ...cc 16.65 10.30 442 16.60 +35.5Bemis BMS 1.24 2.5 20 53.00 40.60 621 49.35 +3.3BenchElec BHE .60 2.3 38 35.80 23.98 260 25.90 -11.0Berkley WRB 1.52e 1.9 15 79.74 62.00 156 78.14 +9.1Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 6 24.70 -2.1Berkly pfC WRBpC ... ... ... 27.00 24.45 14 25.06 -4.3Berkly pfD WRBpD 1.44 5.8 ... 26.50 24.10 16 24.77 -4.5BerkHa A BRK/A ... ... 26 326350.03 259040.00 0 317000.00 +6.5BerkH B BRK/B ... ... 29 217.62 172.61 4684 209.75 +5.8BerkHBcp BHLB .88 2.1 19 44.25 33.15 110 42.05 +14.9BerryPlas BERY ... ... 18 61.71 45.24 859 47.71 -18.7BestBuy BBY 1.80 2.3 25 84.37 51.61 3215 78.01 +13.9tBest Inc n BSTI ... ... ... 13.54 7.35 1178 7.40 -17.6BigLots BIG 1.20 2.5 15 64.42 36.20 2353 47.86 -14.8Biglari B BH ... ... 5 269.58 176.19 5 194.85 -22.6Biglari A BH/A ... ... ... 1036.79 935.00 0 960.05 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 26 345.15 212.02 98 325.78 +36.5BioRadB BIO/B ... ... 84 323.25 215.25 323.25 +35.7BiohvnPh n BHVN ... ... ... 44.28 16.50 231 37.88 +40.4BioPhrmX BPMX ... ... ...dd .39 .10 1416 .16 +42.7BioTime BTX ... ... 3 3.16 1.98 250 2.69 +25.1BioTime wt BTX/WS ... ... ... .28 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 11 1.50 +15.4BitautoH BITA ... ... 11 54.42 18.47 417 23.04 -27.5BlkHillsCp BKH 1.90 3.2 18 70.97 50.49 210 59.45 -1.1BlkHCp un BKHU ... ... ... 77.25 56.40 64.01 -3.2BlKnight n BKI ... ... 49 56.45 42.70 445 53.30 +20.7BlkStMin n BSM 1.35f 7.3 31 19.29 16.36 42 18.47 +3.0BlackBerry BB ... ... ...dd 14.55 9.07 2672 10.60 -5.1BlackRock BLK 12.52f 2.6 19 594.52 408.62 560 475.27 -7.5Blrk22Gl n BGIO ... ... ... 10.20 8.80 100 8.96 -8.6BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 193 21.92 -5.5BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 6 14.87 +2.1BlkCAIT BFZ .87 6.8 ...q 14.71 12.65 59 12.67 -8.1BlkCorBd BHK .78 6.1 ...q 14.26 12.63 106 12.84 -8.5BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 364 10.70 -2.2BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.03 249 12.40 -6.9BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.11 129 11.32 -3.2BlkEngyRs BGR 1.32 9.0 ...q 15.77 12.40 63 14.71 +3.7BlkEnhC&I CII 1.20 7.0 ...q 17.36 14.74 145 17.19 +4.9BlkEEqDv BDJ .56 5.9 ...q 9.65 8.03 357 9.52 +3.1BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 2 12.97 -3.2BlkFltRtInc FRA .81 5.9 ...q 14.63 13.69 150 13.81 +.1BlkFloatR BGT .70 5.3 ...q 14.33 13.02 67 13.19 -5.2BlkFL2020 BFO .37 2.6 ...q 15.15 13.46 0 14.25 -1.2BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.45 333 11.22 -10.3BlkHlthSci BME 2.40 5.8 ...q 41.54 32.81 29 41.36 +13.3BlkIT BKT .37 6.4 ...q 6.40 5.70 80 5.77 -6.5BlkIntlG&I BGY .59 10.1 ...q 6.85 5.63 450 5.83 -10.6BlkIQM BKN .74a 5.2 ...q 15.54 13.49 5 14.12 -5.4BlkLtdD BLW .95 6.3 ...q 16.30 14.77 74 15.04 -5.3BlkLTMu BTA .65a 5.7 ...q 12.54 11.09 37 11.48 -4.3BlkMDMB BZM .65 4.2 ...q 14.87 13.02 13.08 -4.0BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.82 -8.0BlkMultSec BIT 1.40a 7.9 ...q 18.77 16.56 82 17.64 -2.8BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 52 13.24 -4.9BlkMuNYInt MNE .69 5.5 ...q 14.43 12.51 6 12.64 -7.1BlkMunihCA MUC .64 4.9 ...q 15.19 12.97 80 13.07 -8.0BlkMunHIQ MFL .86 6.7 ...q 15.29 12.64 60 12.73 -12.9BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.30 24 12.38 -7.5BlMunhNJQ MUJ .71a 5.5 ...q 14.93 12.88 28 12.92 -10.7BlkMunihQ MUS .81 6.8 ...q 14.22 11.87 45 11.94 -10.8BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 56 12.21 -12.2BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 77 13.33 -9.1BlkMunyInv MYF .97 6.9 ...q 16.18 13.58 19 14.02 -5.6BlkMunyIQ MFT .85 6.6 ...q 15.30 12.74 8 12.90 -7.5BlkMYMIQ MIY .83 6.5 ...q 14.35 12.77 15 12.83 -8.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 31 11.91 -7.8BlkMunyPaQ MPA .86 6.6 ...q 14.76 13.09 28 13.09 -8.8BlMunyQlty MQY .96 7.0 ...q 16.09 13.66 50 13.71 -9.6BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 289 12.44 -9.9BlkMuniast MUA .65a 4.8 ...q 15.84 13.04 95 13.43 -10.3Blk2018 BPK .06 .4 ...q 15.05 14.71 32 15.02 +1.7BlkMu2020 BKK .47a 3.1 ...q 15.82 14.92 34 14.98 -.1BlkMuBdT BBK .76a 5.3 ...q 16.14 13.95 21 14.35 -5.3BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 9 13.51 -8.8BlkMunIIT BBF .87 6.2 ...q 15.80 12.75 27 14.02 BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 37 13.16 -7.3BlkMuIT BFK .78 6.0 ...q 14.72 12.64 120 12.97 -7.9BlkMuIT2 BLE .95a 6.8 ...q 15.59 13.31 13.99 -3.0BlkMuTTT BTT .86a 4.0 ...q 23.13 20.98 107 21.31 -4.6BlkMunienh MEN .73a 7.0 ...q 12.27 10.31 76 10.36 -11.1BlkMunihld MHD .89a 5.8 ...q 17.98 14.90 37 15.24 -7.7BlkMunihd2 MUH .81a 5.8 ...q 16.04 13.58 9 14.08 -4.7BlkMunvst MVF .64a 7.4 ...q 9.97 8.58 8.67 -9.8tBlkMuniv2 MVT .88a 6.4 ...q 15.91 13.80 44 13.82 -10.6BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.08 -6.7BlMunyldCA MYC .74a 5.8 ...q 15.65 13.09 42 13.41 -9.3BlkMuniyld MYD .80a 5.8 ...q 15.58 13.04 63 13.81 -4.9BlkMunyNJ MYJ .90 6.7 ...q 16.95 13.32 34 13.34 -15.6BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 14 12.01 -8.3BlkNJMB BLJ .83a 6.1 ...q 15.47 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 1 14.86 +1.1BlkNYMB BQH .74 5.7 ...q 15.65 12.94 13 13.00 -11.7BlkNYIQT BSE .69 5.4 ...q 13.69 12.14 16 12.67 -3.7BlkNYIT BNY .83 6.7 ...q 15.44 12.38 19 12.42 -13.2BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.84 -13.3BlkRsCmdy BCX .79 8.7 ...q 10.50 8.44 390 9.08 -7.1BlkSciTch BST 1.20 3.4 ...q 35.83 23.50 73 35.22 +32.0BlkStMT BSD .78a 6.2 ...q 15.61 12.41 12 12.59 -8.0BlkU&Inf BUI 1.45 7.0 ...q 21.74 19.08 22 20.78 -3.9BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.76 -8.4BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 52 17.94 -.3BlkstGSOSt BGB 1.26 7.9 ...q 16.21 15.51 88 15.98 +1.7Blackstone BX 2.70e 7.3 14 37.52 29.58 1554 36.89 +15.2BlkstnMtg BXMT 2.48 7.3 13 34.18 29.51 850 34.09 +5.9BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.60 62 16.55 +4.0BlockHR HRB 1.00 3.7 10 29.92 22.45 4267 27.33 +4.2BlonderT BDR ... ... ...dd 2.20 .38 86 1.39 +129.4BlueAprn n APRN ... ... ...dd 6.25 1.72 1564 2.01 -50.1BlueCapRe BCRH 1.20 11.9 ...dd 19.15 9.10 18 10.10 -16.2BluegVac n BXG .60 3.1 ... 26.22 13.00 93 19.28 +5.6BlueLinx rs BXC ... ... 11 46.42 7.57 205 36.15 +270.4BluerkRsd BRG 1.16 11.8 ...dd 11.81 7.02 110 9.83 -2.8BluerkRs pf BRGpA 2.06 8.0 ... 27.00 24.53 2 25.75 -2.4BluerkR pfD BRGpD 1.78 7.4 ... 25.92 20.84 3 24.20 -4.0BluerkR pfC BRGpC 1.91 7.5 ... 26.50 22.48 1 25.31 -.6Boeing BA 6.84 2.0 32 374.48 234.29 3251 346.90 +17.6BoiseCasc BCC .28 .6 16 49.30 28.60 240 43.80 +9.8BonanzaCE BCEI ... ... ...dd 40.38 23.33 285 32.27 +17.0sBootBarn BOOT ... ... 14 29.23 7.37 862 29.35 +76.7BoozAllnH BAH .76 1.5 25 51.35 33.44 574 51.11 +34.0BorgWarn BWA .68 1.5 13 58.22 42.06 1541 44.51 -12.9BostBeer SAM ... ... 37 329.95 145.25 117 298.85 +56.4BostProp BXP 3.20 2.5 31 132.82 111.57 448 130.26 +.2BosProp pfB BXPpB 1.31 5.2 ... 26.36 22.69 7 24.98 -1.1BostonSci BSX ... ... 27 37.30 24.54 4209 35.40 +42.8BldrG&IFd BIF .11a 1.0 ...q 11.84 9.72 93 11.20 +1.0BovieMed BVX ... ... ...dd 5.49 2.24 235 5.30 +103.8BowlA BWL/A .68 4.6 41 16.64 13.61 2 14.64 -2.4Box Inc n BOX ... ... ...dd 29.79 17.25 8542 23.83 +12.8BoydGm BYD .20 ... 24 40.44 24.53 629 36.21 +3.3BradyCp BRC .83 2.1 25 40.90 32.70 290 40.15 +5.9BraemHot BHR .64 5.6 9 12.10 8.44 348 11.48 +18.0AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 20 18.69 15.21 912 16.66 -8.4BrasilAgro LND ... ... ... 4.55 3.21 1 3.52 +.5Braskem BAK .78e 2.7 ... 33.73 21.32 198 28.52 +8.6BridgptEd BPI ... ... 18 13.63 5.31 189 11.73 +41.3BrigStrat BGG .56 2.8 12 27.34 16.26 238 20.13 -20.7BrightHrz BFAM ... ... 54 120.07 77.69 92 119.24 +26.9BrghtSch n BEDU ... ... 91 28.18 10.80 203 11.88 -36.4BrghtSph BSIG ... ... ...cc 16.31 11.89 538 12.64 -21.9Brinker EAT 1.52 3.5 14 54.14 29.50 524 43.35 +11.6 Brinks BCO .60 .8 ...dd 88.10 67.58 426 76.50 -2.8BrMySq BMY 1.60 2.6 60 70.05 49.96 3918 60.69 -1.0BristowGp BRS .28 2.6 ...dd 18.91 8.04 321 10.86 -19.4BritATob s BTI 2.24e 4.6 ... 71.45 48.00 910 49.03 -26.8BrixmorP BRX 1.10 6.0 15 19.81 13.74 2096 18.22 -2.4BroadrdgF BR 1.94f 1.4 39 135.65 76.29 569 134.65 +48.7Brookdale BKD ... ... ...dd 12.19 6.28 1453 9.54 -1.6BrkfdAs g s BAM .60 1.4 15 44.33 37.22 725 43.69 +.3BrookBus n BBU .25 .6 ... 45.66 29.00 6 43.48 +26.0BrkfDtla pf DTLAp 1.91 8.6 ... 31.31 21.80 43 22.20 -22.9BrkGblInf INF 1.40 11.1 ...q 13.87 11.02 18 12.62 -2.4BrkfInfra s BIP 1.88 4.7 28 46.88 37.27 303 39.72 -11.4BrkRlAs n RA .20p ... ... 24.36 21.06 54 23.36 BrkfReEn BEP 1.96 6.3 ... 36.00 29.57 204 31.06 -11.0HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 28 30.64 22.23 493 30.14 BrownFA s BF/A .79 1.5 32 57.70 38.86 41 52.69 +5.4BrownFB s BF/B ... ... 30 59.58 39.82 1163 51.66 Brunswick BC .76 1.2 18 69.60 48.04 782 65.90 +19.3Buckeye BPL 5.05 14.2 11 59.67 32.03 899 35.60 -28.2Buckle BKE 1.00e 4.0 13 29.65 14.05 362 25.25 +6.3Buenavent BVN ... ... ...dd 16.80 11.67 491 12.58 -10.7BldBear BBW ... ... 20 10.45 7.25 238 8.70 -5.4BungeLt BG 2.00 3.1 28 83.20 61.28 1443 64.66 -3.6BurlStrs BURL ... ... 35 172.65 84.39 2776 165.00 +34.1BylineBc n BY ... ... ... 24.80 19.02 28 23.34 +1.6C -tC&J Eng n CJ ... ... ... 36.57 21.22 2771 21.15 -36.8CTrkMH23 MLPC .89e 5.8 ...q 16.87 12.85 15.22 CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 15.66 89 20.14 +8.5CAI Intl CAI ... ... 7 40.11 19.35 220 26.94 -4.9CBIZ Inc CBZ ... ... 27 24.00 14.35 154 23.85 +54.4CBL Asc CBL .80 18.1 2 9.10 3.80 1340 4.43 -21.7CBL pfD CBLpD 1.84 10.0 ... 24.96 16.30 25 18.34 -16.1CBL pfE CBLpE 1.66 10.1 ... 25.08 15.06 18 16.40 -25.6CBRE GRE IGR .60 8.0 ...q 8.05 7.17 171 7.52 -5.1CBRE Grp CBRE .20 .4 19 50.43 35.00 1371 48.05 +10.9CBS A CBS/A .72f 1.4 16 65.17 47.98 2 53.25 -10.9CBS B CBS .72 1.4 12 64.99 47.54 1830 53.01 -10.2CCA Inds CAW ... ... 13 3.75 2.44 0 2.83 -10.2sCF Inds s CF 1.20 2.3 ...dd 51.80 28.47 2295 51.53 +21.1CGG rs CGG ... ... 1 7.50 1.88 6 2.83 -36.7CGI g GIB ... ... ... 66.32 49.41 103 65.79 +21.1CIT Grp CIT .64 1.2 21 56.14 43.25 486 53.84 +9.4CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 12.00 9.60 4 10.50 +3.1CMS Eng CMS 1.43 2.9 30 50.83 40.48 1575 49.51 +4.7CNA Fn CNA 1.40f 3.1 13 55.62 44.27 296 44.94 -15.3CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 1094 12.12 -9.6CNO Fincl CNO .40 1.8 14 26.47 18.65 455 21.65 -12.3CNOOC CEO 4.92e 2.8 ... 185.72 117.85 97 175.51 +22.3CNX Midst CNXM 1.34 6.8 12 21.05 15.25 79 19.85 +18.4CNX Resc CNX .04 .3 ...dd 18.37 11.69 1161 15.92 +8.8ConslCoal n CCR 2.05f 10.9 ... 19.00 13.15 32 18.80 +20.1CONSOL n CEIX ... ... 11 48.12 19.51 226 41.90 +6.0tCPFL Eng CPL .12e 1.1 ... 17.69 10.37 18 10.50 -8.7CPI Aero CVU ... ... 13 11.75 7.60 18 8.35 -6.7CRH Med CRHM ... ... ...cc 4.25 1.46 56 4.10 +54.7CRH CRH .72e 2.1 ... 39.32 31.38 451 33.69 -6.7CsopChiA50 AFTY 1.17e 8.0 ...q 20.51 13.83 0 14.65 -16.8Csop ChInt CNHX ... ... ...q 31.99 24.65 24.65 -15.4Csop Csi300 HAHA ... ... ...q 36.52 26.87 27.37 -18.7CSS Inds CSS .80 5.7 ...dd 30.29 13.56 26 14.06 -49.5CTS CTS .16 .4 30 39.20 21.80 105 36.45 +41.6sCURO Gp n CURO ... ... 63 31.32 13.50 219 30.76 +118.5CVR Engy CVI 3.00f 7.9 ...cc 47.67 20.05 520 38.18 +2.5CVR Ptrs UAN .71e 18.6 ...dd 4.20 2.58 87 3.81 +16.2CVR Rfng CVRR 2.95e ... 19 26.00 7.70 180 21.40 +29.3CVS Health CVS 2.00 2.7 13 84.00 60.14 4035 74.53 +2.8CWA Inco n CWAI ... ... ... 26.93 24.45 24.87 -2.7CYSInv pfA CYSpA 1.94 7.7 ... 25.65 24.01 25.04 +.1CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 24.70 -.3CabGS t34 GYB .83 3.7 ... 23.45 21.60 4 22.30 -3.0CabcoJCP97 PFH 1.91 19.8 ... 17.65 8.74 7 9.65 -34.6sCabAT&T34 GYC .83 3.6 ... 24.00 21.30 4 22.80 +1.1sCableOne n CABO 8.00f 1.0 42 838.66 597.40 20 839.60 +19.4Cabot CBT 1.32 2.0 16 68.63 51.37 313 64.95 +5.5CabotO&G COG .24 1.0 46 29.57 21.71 4433 24.15 -15.6CACI CACI ... ... 17 196.30 121.60 99 194.50 +47.0Cactus n WHD ... ... ... 37.50 19.18 475 34.93 +72.5CadencB n CADE .60f 2.1 27 31.44 20.39 816 28.07 +3.5CaledoMn n CMCL .28 4.6 ... 9.94 5.17 16 6.05 -18.1sCaleres CAL .28 .7 19 39.13 24.37 411 40.05 +19.6CalifRes rs CRC ... ... ...dd 48.85 6.83 2125 40.32 +107.4CalifWtr CWT .75 1.8 29 46.15 35.25 100 40.90 -9.8Calix CALX ... ... ...dd 8.00 4.65 161 7.70 +29.4CallGolf ELY .04 .2 48 23.60 13.47 540 22.44 +61.1CallonPet CPE ... ... 23 14.65 9.34 4784 11.55 -4.9Callon pfA CPEpA 5.00 9.7 ... 53.15 47.11 5 51.80 +1.0Calpine CPN ... ... ...dd 15.25 14.37 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 25 67.75 42.55 302 66.70 +39.0CambriaYld SYLD .49e 1.2 ...q 41.00 33.42 3 40.22 +4.8CambFgnY FYLD .75e 2.9 ...q 27.94 23.06 1 25.65 -2.7CambGblV GVAL .54e 2.3 ...q 28.50 22.85 10 23.58 -7.9CamGblMo GMOM .56e 2.1 ...q 29.42 25.92 20 27.13 -.9CambGlAss GAA .55e 2.0 ... 28.60 26.41 13 26.91 -2.1CambrEmS EYLD ... ... ... 38.25 31.10 2 31.93 -8.0CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 1 25.37 -1.7CambTail n TAIL ... ... ... 24.66 20.34 20 20.56 -9.0CamValMom VAMO ... ... ...q 28.07 23.36 2 26.17 +4.9CamdenPT CPT 3.08 3.2 25 96.39 78.19 374 94.92 +3.1Cameco g CCJ .40 ... ... 12.19 7.68 784 10.38 +12.5CampSp CPB 1.40 3.6 12 51.59 32.63 7507 39.15 -18.6CampWrl n CWH .54 2.7 ... 47.62 18.16 1562 19.76 -55.8Can-Fite CANF ... ... 13 2.75 1.12 82 1.25 -15.5CdaGoose n GOOS ... ... ... 68.75 17.32 548 59.94 +89.9CIBC g CM 4.49e ... 8 100.01 83.02 371 94.62 -2.9CdnNR gs CNI 1.82f ... ... 90.57 70.59 658 89.69 +8.7CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 2380 34.97 -2.1sCP Rwy g CP 2.60f ... ... 209.07 151.74 807 209.52 +14.6CannaeHl n CNNE ... ... ...dd 21.34 16.16 174 19.47 +14.3Canon CAJ ... ... ... 40.67 31.23 258 32.01 -14.4CantelMed CMD .17e .2 41 130.92 76.55 332 95.42 -7.2CapOne COF 1.60 1.6 16 106.50 76.98 1320 99.25 -.3CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 19 25.91 -1.0CapOne pfD COFpD 1.68 6.4 ... 27.43 25.82 25 26.18 -2.4CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 16 26.21 -3.0CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 13 25.55 +.9CpOne pf H COFpH ... ... ... 27.19 25.12 19 26.10 -3.0CapOne pfG COFpG ... ... ... 25.55 23.25 37 24.99 -.1CapSenL CSU ... ... ...dd 16.72 7.18 377 8.60 -36.2CapInv n CIC ... ... ... 10.10 9.60 85 9.86 +1.9CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.6 13 9.89 8.01 314 8.40 -2.9Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 16 25.25 -.4CarboCer CRR ... ... ...dd 12.69 6.10 131 8.70 -14.5CardnlHlth CAH 1.90 3.6 ...dd 75.75 48.14 2153 52.45 -14.4Care.com CRCM ... ... ...cc 22.95 13.15 265 19.00 +5.3Carlisle CSL 1.48 1.2 21 129.47 93.53 263 127.47 +12.2CarMax KMX ... ... 20 81.67 57.05 721 77.21 +20.4Carnival CCL 2.00 3.2 15 72.70 56.45 2068 61.58 -7.2CarnUK CUK 1.80f 3.0 ... 72.29 56.76 149 61.00 -8.0CarpTech CRS .80f 1.3 47 61.49 38.38 195 60.06 +17.8CarrSrv CSV .30 1.3 16 28.96 22.16 114 22.94 -10.8Cars.cm CARS ... ... ... 32.94 20.94 413 26.72 -7.4Carters CRI 1.80 1.7 17 129.00 84.85 477 105.45 -10.2sCarvana A n CVNA ... ... ... 63.75 12.17 1008 62.09 +224.7CastleBr ROX ... ... ...dd 1.49 .98 198 1.14 -6.6CastlightH CSLT ... ... ...dd 5.95 2.65 160 3.00 -20.0Catalent CTLT ... ... 72 47.87 34.97 716 41.55 +1.1CatchMTim CTT .54 4.3 ...dd 13.73 11.22 244 12.45 -5.2Caterpillar CAT 3.44f 2.5 17 173.19 114.30 4761 139.06 -11.8CatoCp CATO 1.32 6.4 20 26.88 10.76 212 20.47 +28.6CedarF FUN 3.56 6.8 14 70.82 50.10 166 52.66 -19.0CedarRlty CDR .20 4.5 11 6.29 3.54 240 4.44 -27.0CedarR pfB CDRpB 1.81 7.3 ... 25.61 22.03 1 24.85 -1.7CedrRT pfC CDRpC 1.63 7.1 ... 25.39 18.82 5 22.86 -8.7CelSci wt CVM/WS ... ... ... .05 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.66 .82 4182 2.94 +55.6Celanese CE 2.16f 1.8 12 119.29 94.38 694 116.82 +9.1Celestic g CLS ... ... 10 12.76 9.79 132 12.32 +17.6Cellcom CEL ... ... 7 10.62 5.43 8 6.03 -40.9Cementos CPAC .50e 4.6 ... 14.11 10.32 1 10.92 -11.9Cemex CX .29t ... ... 9.54 5.72 3900 7.14 -4.8Cemig pf CIG .08e 4.6 ... 2.93 1.66 4141 1.73 -16.0Cemig CIG/C .08e 4.8 ... 2.97 1.58 2 1.66 -10.3CenovusE CVE .20 ... 7 11.52 7.09 6759 9.52 +4.3sCentene s CNC ... ... 22 147.59 83.56 673 146.69 +45.4CC MLPInf CEN 1.25 12.8 ...q 11.48 8.12 176 9.79 -1.7CenterPnt CNP 1.11 4.0 20 30.45 24.81 2117 27.77 -2.1CentElBr B EBR/B ... ... ... 9.06 3.43 13 4.46 -34.3CentElecBr EBR ... ... ... 7.86 3.14 170 3.89 -31.8CnEurRusT CEE .56e 2.4 ...q 28.32 22.26 6 22.92 -6.0CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7CenPacFn CPF .84 3.0 17 33.15 27.19 82 28.28 -5.2CentSecur CET 1.78e .7 ...q 29.94 24.61 31 29.75 +8.6tCentrusEn LEU ... ... ...dd 5.14 2.55 17 2.37 -40.9CentCmtys CCS ... ... 14 36.00 21.90 304 28.90 -7.1CntryLink CTL 2.16 10.0 9 24.20 13.16 13834 21.68 +30.0CerdHCM n CDAY ... ... ...dd 42.46 29.68 105 38.56 +26.3Cervecer CCU .35e 1.3 ... 30.35 24.37 411 26.05 -11.9ChannAdv ECOM ... ... ...dd 15.63 8.30 48 12.95 +43.9CharahSol n CHRA ... ... ... 12.00 6.28 129 7.52 -37.3ChRvLab CRL ... ... 24 130.66 96.70 426 121.56 +11.1ChaseCorp CCF .80f .6 37 131.70 91.60 11 125.00 +3.7ChathLTr CLDT 1.32 6.1 30 23.91 17.90 204 21.77 -4.3CheetahM CMCM ... ... ... 18.18 7.38 629 10.05 -16.8sChegg CHGG ... ... ...dd 31.72 13.52 1050 32.30 +97.9Chemed CHE 1.12 .4 28 335.99 186.09 61 319.68 +31.5Chemours n CC 1.00f 2.3 11 58.08 42.00 1215 43.36 -13.4CheniereEn LNG .56p ... ...dd 69.50 40.69 1206 66.75 +24.0ChenEnLP CQP 2.24 5.9 ...dd 40.01 26.41 262 37.93 +28.0ChenEnHld CQH 2.04f 6.5 31 33.59 24.03 105 31.59 +14.1CherHMtg CHMI 1.96 10.5 4 19.20 16.01 133 18.72 +4.1ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 4 25.58 -.9ChesEng CHK ... ... 8 5.60 2.53 14554 4.51 +13.9ChesEn pfD CHKpD 4.50 8.1 ... 58.43 45.99 3 55.54 +11.8ChesGranW CHKR .32e 18.5 1 2.30 1.20 63 1.70 -8.1ChespkLdg CHSP 1.60 4.9 34 33.09 24.89 158 32.74 +20.9ChespkUtil CPK 1.48f 1.7 24 87.25 66.35 32 85.65 +9.0Chevron CVX 4.48 3.7 53 133.88 107.04 3294 119.81 -4.3ChiRivet CVR .84 2.6 ... 33.52 26.50 1 31.82 +.1Chicos CHS .34 4.0 11 10.90 6.96 5511 8.53 -3.3Chimera rs CIM 2.00 10.6 8 19.77 15.77 665 18.90 +2.3Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 6 25.85 +.1Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 17 25.93 +.5ChiCBlood CO ... ... 38 14.60 8.65 11.79 +18.5ChinaDEd DL .45e ... 10 10.71 6.61 35 9.02 -2.7ChinaEAir CEA ... ... ... 45.33 24.44 3 31.21 -13.6ChinaFd CHN .55e 2.8 ...q 24.76 19.16 52 19.86 -8.3ChinaGreen CGA .10e 9.4 1 2.11 .95 15 1.06 -14.5tChinaLife s LFC .14e 1.2 ... 17.85 11.45 615 11.46 -26.6ChinaMble CHL 3.50e 7.4 ... 56.46 43.25 916 47.57 -5.9ChiNBorun BORN ... ... 2 1.57 1.07 18 1.10 -12.4ChOnlEd n COE ... ... ... 15.42 8.00 1 9.14 -26.9ChinaPet SNP 3.73e 3.8 ... 105.61 69.60 170 99.03 +35.0 ChinaPhH CPHI ... ... ...dd 1.45 .15 86 .25 +40.3ChinRap n XRF ... ... ... 12.86 1.60 56 2.54 -55.6ChinaSoAir ZNH .64e 1.9 ... 70.52 29.63 51 33.74 -34.9ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 64 47.43 -.1ChinaUni CHU ... ... ... 15.53 11.25 174 11.68 -13.7ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 3.7 6 27.98 17.41 30 19.81 -17.5ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 560 483.99 +67.5ChoiceHtls CHH .86 1.1 38 85.35 59.90 128 77.75 +.2ChrisBnk CBK ... ... ...dd 1.54 .75 15 .95 -25.2ChubbLtd CB 2.92e 2.2 17 157.50 123.96 996 135.15 -7.5ChungTel CHT 1.29e 3.7 ... 39.33 33.54 93 34.70 -2.1ChurchDwt s CHD .87f 1.5 ... 58.03 43.21 538 56.38 +12.4sCienaCorp CIEN ... ... 7 28.17 19.40 19458 30.71 +46.7Cigna CI .04 ... 18 227.13 163.02 2229 189.80 -6.5Cimarex XEC .64 .8 12 130.16 80.53 801 84.98 -30.3CincB pfB CBBpB 3.38 6.9 ... 52.37 48.00 2 49.32 -3.3CinciBell rs CBB ... ... 57 22.20 9.90 213 13.10 -37.2Cinemark CNK 1.28 3.4 17 44.00 32.03 613 37.79 +8.5CinerRes CINR 2.27 8.1 12 29.36 23.65 5 27.99 +11.5Circor CIR .15 .3 27 56.37 35.16 79 45.18 -7.2sCision CISN ... ... 48 18.25 11.13 298 18.18 +53.2CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 0 20.98 -20.7CitCHF Dl n UCHF ... ... ... 32.08 22.48 24.14 -9.0Citi GBP n DGBP ... ... ... 30.45 18.65 28.44 +33.4CitEUR Dl n UEUR ... ... ... 31.62 19.65 1 22.02 -20.1Citi EUR n DEUR ... ... ... 30.00 18.78 4 26.43 +15.2Citi AUD n DAUD ... ... ... 28.90 18.62 27.48 +37.4CitAUD Dl n UAUD ... ... ... 32.65 21.25 21.80 -18.4Citi JPY n DJPY ... ... ... 25.15 18.17 1 23.61 +3.5CitJPY Dl n UJPY ... ... ... 39.22 23.90 1 25.15 -14.0Citi CHF n DCHF ... ... ... 26.77 19.08 26.13 +10.8CitiStratDv DIVC ... ... ...q 37.34 32.65 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.80 26.03 44 27.07 -1.5CgpVelLCrd UWT ... ... ... 45.10 12.13 1636 38.65 +57.7CgpVelICrd DWT ... ... ... 32.84 5.81 5439 6.21 -55.8Citigroup C 1.80f 2.5 12 80.70 64.38 13189 71.46 -4.0Citigp wtA C/WS/A ... ... ... .15 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 25.86 24.70 12 25.43 -.1Citigp pfJ CpJ 1.78 6.3 ... 29.75 27.59 29 28.24 -2.1Citigp pfK CpK 1.72 6.2 ... 29.38 26.85 49 27.74 -2.8Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 65 26.33 -2.2Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 17 25.83 -2.7CitizFincl CFG .52 1.3 11 48.23 31.51 3068 40.92 -2.5CitizInc CIA ... ... ...cc 8.80 6.67 48 8.47 +15.2CityOffce g CIO .94 ... 10 13.93 10.03 1251 12.94 -.5CityOff pfA CIOpA 1.66 6.7 ... 26.47 22.78 4 24.80 -1.5Civeo CVEO ... ... ...dd 4.64 1.82 228 3.95 +44.7CivitasSolu CIVI ... ... 27 19.90 11.15 43 15.80 -7.6ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.0 ...q 17.55 14.85 0 15.84 -4.9CleanHarb CLH ... ... ...cc 69.36 44.75 465 68.43 +26.3ClearChan CCO ... ... ...dd 5.35 3.60 111 4.55 -1.1ClrBrEnTR CTR 1.35e 11.7 ...q 13.18 9.50 86 11.55 -.6sClrLgCap n LRGE ... ... ... 33.93 26.78 1 33.97 +15.6ClrbrgMLP CBA .80m 10.1 ...q 9.58 6.53 209 7.96 -3.9ClearEnFd CEM 1.76f 12.1 ...q 17.36 12.10 168 14.57 -4.6ClrbEOpFd EMO 1.47e 12.8 ...q 13.36 9.56 85 11.45 -3.0ClearwPpr CLW ... ... 16 50.60 21.55 136 28.90 -36.3ClevCliffs CLF ... ... 7 11.44 5.60 17181 9.76 +35.4ClipRlty n CLPR .38 ... ...dd 12.64 7.62 29 11.77 +17.8Clorox CLX 3.84 2.6 24 150.40 113.57 453 145.00 -2.5CloudPeak CLD ... ... ...dd 5.70 2.22 539 2.32 -47.9Cloudera n CLDR ... ... ... 22.43 12.57 2284 14.90 -9.8CloughGA GLV 1.44 11.3 ...q 14.39 12.25 16 12.71 -4.7CloughGEq GLQ 1.38 9.0 ...q 15.40 12.71 46 15.29 +14.4ClghGlbOp GLO 1.20 10.6 ...q 11.67 10.40 127 11.33 +4.1CCFemsa KOF 1.75e 2.9 ... 85.76 54.53 126 59.68 -14.3CocaCola KO 1.56 3.5 85 48.62 41.45 9705 44.95 -2.0CocaCEur n CCE 1.04 2.5 ... 44.14 36.17 749 42.13 +5.7Coeur CDE ... ... 51 9.87 5.29 2267 5.64 -24.8Cohen n COHN .80 7.9 ...dd 12.00 7.50 1 10.14 +26.4CohSClosed FOF 1.04 7.8 ...q 13.52 11.60 45 13.25 -.5CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 95 9.46 -4.3Cohen&Str CNS 1.32 3.1 19 47.83 36.29 76 41.92 -11.4CohStInfra UTF 1.60 6.8 ...q 24.61 20.88 128 23.50 -2.1tC&SLtDP&I LDP 1.87 7.6 ...q 27.25 24.72 97 24.78 -4.9C&SIncEgy MIE 1.32 12.5 ...q 11.40 8.86 74 10.59 +3.3CohStQIR RQI .96 7.7 ...q 12.93 10.55 200 12.54 -.9CohStRE RNP 1.48 7.4 ...q 21.98 17.91 154 19.99 -6.0CohStSelPf PSF 2.06 7.6 ...q 29.03 25.16 19 27.08 -4.1sCohenStTR RFI .96 7.4 ...q 13.00 11.50 61 12.99 +1.7Colfax CFX ... ... 25 43.29 28.80 608 35.03 -11.6ColgPalm CL 1.68 2.5 23 77.91 61.28 2741 66.24 -12.2ColonCap CLNS ... ... ... 13.30 5.28 1331 6.05 -47.0ColCap pfB CLNSpB 2.06 8.1 ... 25.95 22.26 10 25.54 +.5ColCap pfE CLNSpE 2.19 8.4 ... 27.45 23.86 2 26.00 -2.1ColCap pfG CLNSpG 1.88 7.7 ... 26.67 22.49 9 24.40 -3.0ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 4 23.70 -3.5ColCap pfI CLNSpI 1.79 7.6 ... 25.75 21.81 4 23.66 -6.0ColCap pfH CLNSpH 1.78 7.5 ... 25.89 21.61 8 23.79 -4.9ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.47 -5.2Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.09 -.2Col SusInt n ESGN ... ... ... 32.31 27.17 28.74 -6.0Col SusUS n ESGS ... ... ... 32.51 28.62 30.77 +4.0ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.95 1 17.90 -2.9ColEmxChi XCEM ... ... ...q 30.22 24.42 1 25.42 -8.1ColQualDv HILO .32e 2.2 ...q 17.10 13.72 14.85 -6.6Col EMCns ECON .10e .4 ...q 29.87 22.59 115 22.99 -18.3Col IndiaC INCO .03e .1 ...q 51.06 41.41 8 47.50 -4.3Col IndiaInf INXX .10e .8 ...q 16.79 11.99 24 13.21 -16.8Col IndSC SCIN .17e 1.0 ...q 25.98 16.18 12 17.63 -24.8sColumbPT CXP .80 3.3 14 24.05 19.55 653 23.95 +4.4ColSelTec STK .92a 4.2 ...q 24.58 20.09 29 21.90 -1.6Comcst29 CCZ 1.58e 3.0 ... 64.00 50.35 52.50 -16.5Comerica CMA 2.40f 2.5 16 102.66 64.04 1621 96.74 +11.4Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .34f .6 35 59.05 33.05 292 56.75 +30.0ComndSec MOC ... ... ...dd 3.55 1.20 30 1.86 -39.4CmclMtls CMC .48 2.2 44 26.72 17.38 711 21.52 +.9CmtyBkSy CBU 1.52f 2.3 18 67.07 48.89 170 65.39 +21.7CmtyHlt CYH ... ... ...dd 7.92 2.66 1209 3.64 -14.6CmtyHcT n CHCT 1.61f 5.1 85 32.81 22.41 142 31.52 +12.2CBD-Pao CBD .08e .4 ... 25.90 18.36 583 19.73 -16.3CompDivHd CODI 1.44 8.1 ...dd 18.35 14.60 111 17.85 +5.3ComDivH pf CODIpA 1.81 7.9 ... 25.75 20.01 3 22.95 -6.9CompssMn CMP 2.88 4.6 22 76.65 56.50 201 63.25 -12.5Compx CIX .20 1.5 13 16.50 11.95 3 13.35 +.4ComstkM rs LODE ... ... ... 1.02 .15 166 .17 -57.2ComstkRs rs CRK ... ... ...dd 12.32 4.01 310 9.57 +13.1ConAgra CAG .85 2.3 18 39.43 32.16 4166 36.50 -3.1ConchoRes CXO ... ... 21 163.11 106.73 770 138.53 -7.8ConcdMed CCM ... ... ...dd 4.23 2.46 6 3.40 +2.1CondHos rs CDOR .78e 7.4 22 10.99 8.13 11 10.56 +6.1sConduent n CNDT ... ... ... 22.52 14.95 2220 22.86 +41.5sConocoPhil COP 1.14f 1.5 59 73.76 42.42 5126 73.56 +34.0ConEd ED 2.86 3.6 16 89.70 71.12 1510 79.39 -6.5CnsTom CTO .28f .5 7 67.97 54.01 9 61.59 -3.0ConstellA STZ 2.96f 1.4 16 236.62 197.12 1836 208.76 -8.7ConstellB STZ/B 2.68f 1.3 21 234.00 198.11 209.09 -8.1Constellm CSTM ... ... ... 14.10 9.08 522 11.50 +3.1CnE pfB CMSpB 4.50 4.3 ... 105.95 96.93 0 103.91 ContainStr TCS ... ... 23 12.42 3.53 239 11.07 +133.5Contango MCF ... ... ...dd 6.92 2.22 540 6.74 +43.1ContlBldg CBPX ... ... 22 39.60 22.10 778 37.50 +33.2ContMatls CUO ... ... ...dd 21.00 15.50 19 17.28 -9.1ContlRescs CLR ... ... 57 69.91 32.08 747 66.43 +25.4Cnvrgys CVG .44f 1.8 21 26.72 21.13 448 24.89 +5.9CooperCo COO .06 ... 100 266.99 216.47 277 263.69 +21.0CooperTire CTB .42 1.4 36 40.78 22.58 321 29.15 -17.5CooperStd CPS ... ... 15 146.78 98.58 142 139.74 +14.1tCopaHold CPA 3.48 4.5 9 141.34 79.64 579 78.10 -41.7Copel ELP .26e 5.3 ... 9.69 4.70 320 4.86 -36.3CoreLabs CLB 2.20 1.9 63 130.34 86.55 257 114.81 +4.8CoreMold CMT .05 ... ... 23.85 9.02 39 9.24 -57.4CorePtLd n CPLG ... ... ... 28.30 20.36 194 20.93 -25.0Corecivic CXW 1.72 6.6 15 27.50 18.61 708 25.96 +15.4CoreLogic CLGX ... ... 22 55.79 42.00 310 50.47 +9.2CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 3 25.15 -2.3CorEnInf rs CORR 3.00 7.9 16q 39.46 32.13 35 38.08 -.3CoreSite COR 4.12f 3.6 43 120.85 89.76 238 116.05 +1.9Corindus n CVRS ... ... ...dd 1.97 .66 384 1.08 +6.9CorMedix CRMD ... ... ...dd .80 .17 10305 .59 +17.1CrnstTotR CRF 3.35 23.5 ...q 16.22 13.42 352 14.27 -6.6CrnrstnStr CLM 3.40 23.8 ...q 16.24 13.10 405 14.28 -7.7Corning GLW .72 2.2 ...dd 35.10 26.11 3222 33.47 +4.6tCpBT JCP JBN 1.75 19.3 ... 16.49 9.45 14 9.09 -27.7CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 311 16.59 +3.8CorpOffP OFC 1.10 3.6 16 33.81 24.55 376 30.54 +4.6Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.06 1 30.60 -6.5tCortsJCP97 KTP 1.91 20.1 ... 17.25 9.80 35 9.50 -33.4tCortsJCP JBR 1.75 20.0 ... 16.24 9.50 4 8.77 -29.8CortsPE KTH 2.00 6.2 ... 35.00 30.26 32.07 -.8tCosan Ltd CZZ .26e 4.0 ... 11.89 6.58 675 6.56 -32.4Costamre CMRE .40 5.7 ... 8.39 5.45 285 7.04 +22.0Costam pfB CMREpB 1.91 7.8 ... 27.43 22.95 6 24.58 -1.8Costmr pfC CMREpC 2.13 8.3 ... 26.24 23.61 8 25.65 +.8Costam pfD CMREpD 2.19 8.3 ... 26.89 24.96 9 26.28 +1.7Cotiviti n COTV ... ... ... 44.76 30.84 44.74 +38.9Cott Cp COT .24 1.6 ...cc 17.78 14.06 926 15.21 -8.7Coty COTY .50 3.9 ... 21.68 10.73 6512 12.74 -35.9Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 3814 9.38 +1.4CovantaH CVA 1.00 5.7 ...dd 18.05 13.80 283 17.45 +3.3CovrAll n COVR ... ... ... Crane CR 1.40 1.5 29 102.65 71.33 145 91.10 +2.1CrwfdA CRD/A .28 3.3 60 9.95 6.78 11 8.43 -.8CrwfdB CRD/B .20 2.3 62 12.40 7.54 8 8.72 -9.4Credicp BAP 8.57e 4.0 ... 239.54 189.69 197 216.45 +4.3CS EnEur50 FIEU ... ... ...q 153.69 109.31 126.00 -8.2sCS FILgCG FLGE ... ... ...q 296.44 185.26 3 294.76 +29.2CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.3 ...q 3.46 3.11 87 3.18 -3.9CS InvBr n DBRT ... ... ... 85.47 23.07 26.36 -47.4CS LgBrnt n UBRT ... ... ... 316.38 115.89 246.59 +38.2CS MthlMtg REML ... ... ... 33.31 22.00 10 28.03 -8.4CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 140.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.64 27.69 43.00 +22.2CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.30 +1.1CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 8.1 ... 19.98 14.37 1970 15.05 -15.7CrSuiHiY DHY .29 11.0 ...q 2.89 2.56 80 2.62 -7.7CrescPtE g CPG .12 1.9 36 9.25 6.01 1023 6.39 -16.1CrestEq rs CEQP 2.40 6.2 ...dd 40.55 22.15 440 38.55 +49.4InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.5 48 28.10 15.50 37 18.24 -23.2CrosTim CRT 1.29e 8.3 15 15.97 12.99 9 15.48 +5.4CrwnCstle CCI 4.20 3.7 ...cc 114.97 98.85 1385 113.76 +2.5CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 21 1098.41 -3.0CrownHold CCK ... ... 18 62.27 40.09 1206 42.64 -24.2Cryolife CRY .12 .4 ...cc 35.05 16.80 92 34.20 +78.6CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 33.18 24.35 886 30.43 +5.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, August 31, 2018

PAGE 53

Cubic CUB .27 .4 ...dd 77.35 41.55 110 75.05 +27.3CullenFr CFR 2.68 2.4 20 121.66 81.09 776 111.61 +17.9CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 5 25.05 -.3Culp Inc CULP .36 1.4 15 34.05 23.80 50 25.35 -24.3Cummins CMI 4.56f 3.2 39 194.18 129.90 1340 141.56 -19.9CurEuro FXE ... ... ...q 120.65 110.63 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 125.22 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 75.31 76.11 -3.0CurrChina FXCH ... ... ... 78.37 73.41 76.42 +2.0CurJpn FXY ... ... ...q 91.62 83.92 87.37 +2.6CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9CurShSinga FXSG ... ... ...q 75.87 71.76 73.59 +.4CurtisWrt CW .60 .4 28 143.38 95.15 209 133.94 +9.9Cush Jn37 n PPLN ... ... ... 24.42 16.55 19.50 -2.3CushTRet rs SRV 1.08 8.9 ...q 13.05 10.00 20 12.15 +1.8CushngRen SZC 1.64 8.6 ...q 21.30 15.35 19 19.13 -5.8CushRoy rs SRF .48 5.1 ...q 10.10 7.82 7 9.32 -.4CustomBcp CUBI ... ... 9 33.85 24.30 96 24.54 -5.6CustBcp 18 CUBS 1.59 6.3 ... 26.32 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.32 26.05 2 26.23 -1.2CustBc pfD CUBIpD ... ... ... 27.45 24.60 1 26.19 -1.8CustBc pfE CUBIpE ... ... ... 27.15 23.75 3 26.05 -1.9CustoBc pf F CUBIpF ... ... ... 26.87 25.02 6 25.72 -1.9CynergT n CTEK ... ... ... 5.45 2.70 24 3.70 -8.6CypressEn CELP .84 10.8 14 8.50 5.50 4 7.79 +29.9D -DCP Mid DCP 3.12 7.6 92 46.67 30.33 1384 41.30 +13.7DCP Md pfB DCPpB 1.97 7.5 ... 8 26.34 DDR Corp rs DDR ... ... 9 33.71 12.50 1643 13.90 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 1 24.98 -.6DDR pfK DDRpK 1.56 6.4 ... 25.98 21.04 0 24.45 -4.8DDR Cp pfA DDRpA ... ... ... 26.89 22.40 2 25.50 -3.1DGSE DGSE ... ... ...dd 1.42 .63 0 .68 -27.1DHI Grp DHX ... ... 6 3.25 1.25 174 2.25 +18.4DHT Hldgs DHT .20e 4.3 ...dd 4.99 3.27 726 4.66 +29.8DNP Selct DNP .78 7.1 ...q 11.57 9.71 281 11.05 +2.3DR Horton DHI .50 1.1 17 53.32 34.95 2080 44.52 -12.8Drdgold DRD .03e 1.4 ... 4.11 2.02 32 2.13 -34.7DSW Inc DSW 1.00 3.1 30 34.02 17.75 2013 32.28 +50.8DTE DTE 3.53 3.2 20 116.74 94.25 806 111.86 +2.2DTEEn 62 DTQ 1.31 5.3 ... 25.49 23.59 7 24.60 -2.0DTE En76 n DTJ 1.34 5.5 ... 26.01 23.99 30 24.56 -3.6DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 20 24.75 -3.7DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 15 26.15 -2.3DTE En un DTV ... ... ... 58.25 48.68 6 53.33 -1.2DTF TxF DTF .84 6.4 ...q 14.67 13.01 6 13.20 -6.1DXC Tch n DXC .76f .8 ...cc 93.28 72.24 1264 90.66 +10.4DanaInc DAN .24 1.2 16 35.27 18.08 778 19.79 -38.2Danaher DHR .64 .6 26 106.08 81.72 2003 103.01 +11.0Danaos DAC ... ... 2 2.50 1.05 93 1.70 +17.2DaqoNEn DQ ... ... 4 72.50 24.21 329 35.13 -40.9sDarden DRI 3.00f 2.6 24 115.31 76.27 557 115.62 +20.4DarlingIng DAR ... ... 37 20.96 15.80 472 19.94 +10.0DaVita Inc DVA ... ... 16 80.71 52.51 5078 66.51 -7.9Daxor DXR .15 2.9 ... 21.66 3.40 16 5.22 +14.1DeanFoods DF .36 4.8 54 12.09 7.42 1121 7.53 -34.9DeckrsOut DECK ... ... ...cc 123.33 61.60 368 119.00 +48.3Deere DE 2.76 1.9 25 175.26 114.53 1428 143.32 -8.4DE EnhGlb DEX .90 8.0 ...q 12.70 11.14 62 11.29 -6.9DelaCO VCF .72 5.0 ...q 16.29 14.00 3 14.50 -6.6sDelaDvInc DDF .62 4.9 ...q 12.85 10.19 15 12.86 +19.9DelaNatl VFL .72 5.8 ...q 13.94 12.25 4 12.43 -6.3DelaMN2 VMM .63 5.1 ...q 14.69 12.25 12 12.42 -7.8DelekLogis DKL 3.08f 9.9 14 34.00 26.50 46 31.20 -1.6Delek DK 1.00 1.8 24 61.57 23.73 1199 54.73 +56.6sDellTch n DVMT ... ... ...dd 96.47 64.96 930 96.63 +18.9tDelphiTc n DLPH .68 1.9 13 60.39 35.86 726 35.97 -31.4DeltaAir DAL 1.40f 2.4 13 60.50 44.59 3020 58.44 +4.4DeltaAprl DLA ... ... ...cc 22.50 16.30 9 18.76 -7.1Dltsh SPX n DMRL ... ... ... 59.02 49.55 15 57.72 +6.3Dlt SP400 n DMRM ... ... ... 56.96 50.42 1 56.72 +4.9Dlt SP600 n DMRS ... ... ... 62.05 51.87 2 61.19 +12.7DltshInt n DMRI ... ... ... 56.65 49.63 24 51.30 -3.2Deluxe DLX 1.20 2.0 12 78.87 57.06 192 59.49 -22.6sDenburyR DNR ... ... ...dd 5.56 .92 11495 5.61 +153.8DenisnM g DNN ... ... ...dd .64 .38 1239 .51 -7.3Despg.cm n DESP ... ... ... 36.56 16.42 1383 16.96 -38.3DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 3808 11.42 -40.0DBDogs22 DOD ... ... ... 30.43 19.43 2 23.81 -6.7DBWMTR WMW ... ... ... 33.17 27.01 32.56 +8.5DB Cap pf DTK 1.90 7.6 ... 26.24 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.12 30 25.59 +.5DeutBCT5 pf DKT 2.01 7.7 ... 27.18 25.05 36 26.00 -.5DBCmdyS DDP ... ... ...q 57.02 37.66 45.03 +1.2DBCmdDL DYY ... ... ...q 4.09 2.08 2.84 -25.3DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 7.53 9.05 -10.0DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3tDB AgriDL DAG ... ... ...q 3.18 2.15 16 2.13 -25.5DB AgDS AGA ... ... ...q 32.50 22.52 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 5 15.06 +10.6DBGoldDL DGP ... ... ...q 29.42 19.71 23 20.61 -17.5DBGoldDS DZZ ... ... ...q 6.76 4.88 16 6.49 +21.1DBGlbHY23 FIEG ... ... ...q 184.00 106.78 171.00 Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 8.99 8.61 40 8.96 +1.2Deut Muni KTF .84 7.7 ...q 13.09 10.93 10.92 -8.2Deut StInc KST .66a 5.3 ...q 12.66 12.11 2 12.52 +.6Deut StMu KSM .84 7.8 ...q 12.38 10.67 10.78 -8.5DBXEmMkt DBEM .36e 1.5 ...q 26.32 22.37 5 23.39 -2.9DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 785 32.01 +.7DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.30 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 27.36 -3.8Deu HYBd n HYLB ... ... ... 51.36 48.68 115 49.74 -1.4Dbx Tr etf DESC ... ... ... 36.00 30.88 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 0 50.08 +.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.03 +.4DbXR1KECo DEUS ... ... ...q 34.14 29.00 13 33.84 +5.5DeutEmCo DEMG ... ... ... 30.95 24.78 25.99 -9.9DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 367 42.01 -4.7DbXDvxEU DEEF ... ... ...q 31.76 27.82 7 28.95 -3.6Deut 300Ch ASHX .74p ... ...q 24.14 16.99 0 17.50 -20.7DbxItalyHE DBIT .22p ... ...q 26.39 22.26 23.03 -1.2DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 28.05 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 1 25.30 -5.4DbxEafeHiD HDEF .43e 1.1 ...q 25.41 22.76 33 23.64 -4.4DbxNikk400 JPN ... ... ...q 31.67 26.55 9 28.30 -3.5Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 3 26.43 -2.7DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 0 24.39 -2.8DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 0 23.88 -2.2DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 2 23.07 +.2DBXChiSC ASHS ... ... ...q 37.50 25.39 5 25.70 -26.2DBXHrvChi CN .30e .9 ...q 42.41 31.00 3 32.41 -13.2DBXMexHd DBMX 4.12e 15.7 ...q 21.31 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 27.57 1 28.42 -9.5DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.97 10 27.72 -.3DBXAsiaPH DBAP .74e 2.6 ...q 31.53 27.23 0 28.64 +.8DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 426 28.66 +.8DBXUKHdg DBUK .89e 4.1 ...q 22.49 19.98 21.89 +.5DBXHvChiA ASHR ... ... ...q 34.89 23.67 2072 24.54 -20.9DevonE DVN .32f .7 28 46.54 29.83 4176 43.13 +4.2ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 151.30 129.99 225 141.15 -3.3DiamOffsh DO .50 2.9 29 21.92 11.18 793 17.45 -6.1DiamRk DRH .50 4.2 16 12.99 9.87 1344 11.99 +6.2DianaShip DSX ... ... ...dd 5.16 3.07 149 4.31 +5.9DianaS pfB DSXpB 2.22 8.9 ... 25.80 21.30 4 25.05 +1.0DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 0 25.62 -.2DicksSptg DKS .90 2.5 11 38.99 23.88 5484 36.19 +25.9Diebold DBD .40 8.8 5 23.50 3.55 2335 4.55 -72.2DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 59 127.23 96.56 535 123.70 +8.6DigitlR pfG DLRpG 1.47 5.8 ... 25.78 24.27 23 25.29 -.8DigtlR pfH DLRpH 1.84 7.1 ... 27.26 25.74 9 26.04 -2.4DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 15 24.69 -1.6DigitalR pfI DLRpI 1.59 6.1 ... 27.75 25.48 15 26.21 -4.7Dillards DDS .40 .5 9 98.75 49.91 321 77.58 +29.2Dillard38 DDT 1.88 6.8 ... 29.08 25.13 12 27.46 +6.2sDineEquity DIN 2.52m 3.0 6 82.62 37.11 386 83.95 +65.5DiploPhm DPLO ... ... 86 28.74 14.50 860 20.74 +3.3Dir SilMBl n SHNY ... ... ... 12.28 4.77 10 5.13 -46.1DirBrCm n COM ... ... ... 26.10 23.31 2 25.11 +2.3DirChInt n CWEB ... ... ... 69.08 30.30 87 34.31 -32.8Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 18.74 2 21.90 -16.6DirxAero n DFEN ... ... ... 58.00 31.55 29 54.25 +21.9DrxTrnBl n TPOR ... ... ... 43.11 24.32 5 38.30 +11.0DxEmMkt n EMBU ... ... ... 26.61 19.37 0 20.59 -20.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 9 27.88 +1.2DirxInds n DUSL ... ... ... 44.53 25.95 6 35.55 -3.2DirxMex n MEXX ... ... ... 33.02 13.05 20 19.90 -3.4DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 1 22.37 -27.0DxRsaBr rs RUSS ... ... ...q 29.73 14.43 172 22.18 -3.6DxSOXBr rs SOXS ... ... ...q 28.30 8.83 3430 9.37 -43.2DxGBull rs NUGT ... ... ...q 44.03 12.59 8263 13.58 -57.2DrGMBll rs JNUG .09e 1.1 ...q 25.76 7.22 13137 7.91 -55.5DirSPX Br SPDN ... ... ... 33.81 27.80 2 27.94 -8.7DxGlMBr rs JDST ... ... ...q 88.73 40.90 563 77.66 +51.4DirSPBear s SPXS ... ... ...q 40.70 21.37 3517 21.72 -27.5Dir7-10TBr TYNS ... ... ...q 29.52 27.74 1 28.80 +2.0DrxDlySpxB LLSP .10p ... ...q 40.65 32.02 1 39.91 +10.9DxChiABear CHAD ... ... ...q 38.85 27.67 19 37.19 +19.4DrxNGBear rs GASX ... ... ...q 47.19 14.90 13 18.19 -22.5DxSPOGBr rs DRIP ... ... ...q 28.54 4.97 4356 5.83 -50.8DrxRBkBull DPST ... ... ...q 95.94 43.51 20 80.61 +10.8DirDGlBr rs DUST ... ... ...q 43.18 19.01 2367 38.87 +64.0DxSPXBll s SPUU ... ... ...q 58.24 41.25 2 57.71 +16.4DxEuFnBl EUFL ... ... ... 65.95 32.62 35.50 -25.3DirGlMin n MELT ... ... ... 25.93 23.20 24.48 DirSCBll s SMLL .27e .4 ...q 63.24 41.37 2 62.98 +23.0Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.41 -2.0DrNsd100 rs QQQE ... ... ...q 47.98 39.67 22 47.53 +10.0DrxDlySCB LLSC .10p ... ...q 43.73 32.00 7 43.32 +21.9Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 29.78 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 31.12 382 32.63 -35.4DiEurBll3x EURL .14e .4 ...q 47.12 29.13 8 33.55 -11.9DrxEMBll rs EDC ... ... ...q 168.70 76.05 291 85.82 -31.7Dir MLPHi ZMLP 1.60m 10.0 ...q 17.94 13.61 58 15.98 -.1DxLatBll s LBJ ... ... ...q 49.13 17.74 55 18.93 -41.4DirTotBBr SAGG ... ... ...q 32.31 30.87 31.77 +2.1tDxBrzBull s BRZU ... ... ...q 65.25 15.82 6426 16.08 -60.1DxBiotBll rs LABU ... ... ...q 116.54 62.70 1114 106.58 +36.9DxIndiBll rs INDL ... ... ...q 120.64 67.97 39 87.32 -14.5DxNGBll rs GASL ... ... ...q 31.99 14.60 53 21.70 -14.5DrDevMBr DPK ... ... ...q 15.12 10.08 3 12.53 +1.7 DxSPOGBl s GUSH ... ... ...q 47.55 15.07 792 38.07 +25.4DxREBear DRV ... ... ...q 15.62 8.50 12 8.76 -16.3Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.45 +2.7DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 56.81 1 66.17 -14.2DxEnBear rs ERY ... ... ...q 76.18 34.86 54.00 DxEMBear EDZ ... ... ...q 11.75 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 58.75 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 31.81 18 37.80 -39.3tDxSCBear rs TZA ... ... ...q 17.72 7.85 9378 7.94 -35.3DxFnBr rs FAZ ... ... ...q 17.36 9.00 1328 9.22 -21.1Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 17 52.05 -43.6Dx30TBear TMV ... ... ...q 22.45 17.07 550 19.08 +8.2DxFnBull s FAS ... ... ...q 82.80 47.17 1033 74.75 +9.3DxBiotBea rs LABD ... ... ...q 61.60 27.10 37.40 DrxTcBr rs TECS ... ... ...q 50.40 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.57 19 43.01 +3.6DxMCBr rs MIDZ ... ... ...q 19.37 9.97 27 10.22 -24.1DxChiBr rs YANG ... ... ...q 79.90 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 16.80 191 18.03 -39.3DxHcrBll s CURE ... ... ...q 63.45 38.85 144 61.58 +32.1sDxTcBull s TECL ... ... ...q 170.48 81.24 174 168.59 +50.3DxRetlBll s RETL ... ... ...q 53.31 22.74 70 48.85 +35.5DxSOXBll s SOXL .12e .1 ...q 209.00 88.32 634 165.18 +19.8Dir30TrBul s TMF ... ... ...q 23.46 16.93 308 19.21 -13.1Dir10TrBear TYO ... ... ...q 16.00 13.12 5 14.76 +5.0Dx10yTBull TYD ... ... ...q 47.36 38.20 2 40.81 -7.0DxMCBull s MIDU ... ... ...q 55.74 34.00 18 54.69 +17.8DrxREBull s DRN ... ... ...q 24.73 14.68 46 23.70 +3.8DirxChiBull YINN .38e 1.6 ...q 53.89 19.96 2639 23.30 -31.5DirxDMBull DZK ... ... ...q 100.54 65.00 3 73.39 -11.0sDrxSCBull s TNA .41e .4 ...q 96.50 50.40 2699 95.49 +35.9DrxSPBull s SPXL ... ... ...q 54.61 34.27 2669 53.75 +21.2DirxEnBull ERX ... ... ...q 44.29 21.72 2008 35.89 +2.7Discover DFS 1.60f 2.1 14 81.93 57.50 1732 77.85 +1.2Disney DIS 1.68 1.5 15 117.90 96.20 3430 111.92 +4.1Div&Inco DNI 1.63 13.2 ...q 14.25 12.12 31 12.38 -7.8DrReddy RDY .29e .9 ... 39.96 28.13 220 33.59 -10.6DocuSec rs DSS ... ... ...dd 3.16 .56 9 1.26 -30.0DolbyLab DLB .64 .9 73 74.29 48.89 314 70.02 +12.9DollarGen DG 1.16 1.1 18 109.05 70.30 5704 105.66 +13.6DomMidst DM 1.34f 8.3 12 34.85 12.55 377 16.15 -47.0DomEngy D 3.34 4.7 15 85.30 61.53 2994 70.98 -12.4DomRes un DCUD ... ... ... 53.58 42.50 17 47.31 -8.4DomRs76 n DRUA ... ... ... 25.85 23.04 49 24.53 -4.1Dominos DPZ 2.20f .7 47 305.34 166.74 217 300.67 +59.1Domtar g UFS 1.74 3.4 19 52.58 39.18 222 51.45 +3.9Donaldson DCI .76f 1.5 27 52.20 42.59 214 50.37 +2.9DonlleyRR rs RRD .12m 2.4 6 10.68 4.48 802 4.95 -46.8DonnlyFn n DFIN ... ... ... 22.50 15.22 149 20.56 +5.5DorianLPG LPG ... ... ...dd 8.80 6.60 64 7.91 -3.8DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.56 214 20.35 +.8DblLOppCr DBL 2.00a 9.5 ...q 24.74 20.48 49 20.97 -5.5DougDyn PLOW 1.06f 2.3 27 49.50 34.05 35 46.10 +22.0DEmmett DEI 1.00 2.6 25 41.59 34.72 1340 38.89 -5.3Dover DOV 1.88 2.2 17 109.06 71.71 1894 85.52 -15.3DoverDG DDE ... ... ...dd 3.49 .92 82 3.22 +215.7DoverMot DVD .08f 3.9 9 2.35 1.80 18 2.05 +5.1DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 8624 70.20 -1.4Dry Gl24 n DCF .22f 2.4 ... 10.05 8.98 26 9.15 -2.7DryHYSt DHF .35 10.9 ...q 3.57 3.08 87 3.18 -4.8DrMuBdInf DMB .75 6.0 ...q 13.53 12.10 55 12.58 -3.2DryfMu DMF .54 6.7 ...q 9.43 7.93 35 8.08 -9.1DryStrt LEO .52 6.7 ...q 8.99 7.53 134 7.74 -10.4DrySM DSM .50 6.6 ...q 8.68 7.42 89 7.55 -11.7Dril-Quip DRQ ... ... ...dd 58.95 36.20 248 52.95 +11.0DriveShack DS .48 7.7 16 8.06 2.54 250 6.21 +12.3DriveS pfB DSpB 2.44 9.5 ... 26.49 25.10 1 25.63 -.3DriveS pfC DSpC 2.01 8.0 ... 26.08 23.52 25.09 -.1DriveS pfD DSpD 2.09 8.3 ... 25.84 24.41 1 25.30 -.6DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 84.98 -8.0DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 102.80 -5.1sDucomun DCO ... ... 26 40.68 25.06 31 40.81 +43.4Df&PGblUt DPG 1.40 9.1 ...q 16.75 13.50 67 15.45 -.5DufPUC DUC .60 7.1 ...q 9.31 8.40 18 8.51 -3.8DukeEngy DUK 3.71f 4.6 18 91.78 71.96 2728 81.32 -3.3DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 15 25.28 -.3DukeRlty DRE .80 2.8 22 30.14 24.30 1901 28.33 +4.1DunBrad DNB 2.09 1.5 21 144.00 105.42 523 142.60 +20.4Dycom DY ... ... 23 123.99 67.15 1020 83.74 -24.8Dynagas DLNG 1.00 11.1 ... 14.45 7.51 34 9.00 -17.1Dynags pfA DLNGpA 2.25 8.7 ... 26.97 25.09 5 25.93 -.4Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.54 77.13 -2.6DynexCap DX .72 11.2 15 7.41 6.02 231 6.42 -8.4Dynex pfA DXpA 2.13 8.2 ... 26.00 25.04 2 25.80 +1.2Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 9 24.85 +.3E -ETracBDC BDCS 1.84e 8.7 ...q 22.24 18.72 7 21.03 +1.3ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.4 ...q 26.25 19.00 25.06 +4.1E-TrAlerInf MLPI 1.88e 7.6 ...q 26.53 20.31 123 24.70 +2.1ETBbgCmd DJCI ... ... ...q 17.00 13.42 5 15.31 -4.5ETrAlerian AMU 1.45e 8.2 ...q 19.18 14.59 12 17.64 +1.8tE-TrFood FUD ... ... ...q 19.41 15.96 0 15.90 -11.7E-TrcEngy UBN ... ... ...q 10.00 6.43 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 15.50 17.54 +2.8E-TracAg UAG ... ... ...q 20.00 15.84 15.98 -10.2ETr2xBDC BDCL 3.52e 21.4 ...q 18.58 13.13 140 16.48 +.2E-TrcCmci UCI ... ... ...q 16.37 12.85 18 15.00 -2.5E-TrcSilv USV ... ... ...q 22.76 19.66 19.66 -9.6E-TrcGld UBG ... ... ...q 35.00 29.72 30.20 -8.5E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .26e 13.8 5 2.50 1.45 19 1.90 -11.6EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ...cc 23.85 9.30 801 13.55 -39.3EMCOR EME .32 .4 24 85.08 63.24 165 80.19 -1.9EMX Roy g EMX ... ... ... 1.47 .67 104 1.20 +44.4ENI E 1.29e 3.4 ...dd 40.15 31.28 97 37.87 +14.1EOG Rescs EOG .88f .7 ...dd 131.60 81.99 2077 118.91 +10.2EP Energy EPE ... ... ...dd 3.54 1.27 557 1.77 -25.0sEPAM Sys EPAM ... ... 74 143.86 77.96 465 144.00 +34.0EPR Prop EPR 3.84 5.5 18 72.32 51.87 368 69.72 +6.5EPR pfC EPRpC 1.44 5.0 ... 28.96 23.38 28.67 +6.5EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 2 35.87 -2.7EPR Pr pfG EPRpG 1.44 6.0 ... 25.23 21.60 8 24.10 -3.7EQT Corp EQT .12 .2 ...dd 66.03 43.70 2265 51.30 -9.9tEQT GP n EQGP 1.03e 4.9 11 30.74 21.05 259 21.03 -21.8EQT Mid EQM 4.36f 7.7 11 77.97 48.91 480 56.73 -22.4ETF SITRis RISE ... ... ...q 25.18 22.59 10 24.80 +4.4ETF JrSil SILJ ... ... ...q 13.81 8.64 26 9.00 -20.7ETF Cyber HACK ... ... ...q 40.57 28.86 315 40.18 +27.0ETF BigD BIGD ... ... ...q 27.78 sETF MobP IPAY ... ... ...q 42.36 31.34 105 42.22 +21.0ETF M AlH MJ ... ... ... 39.72 25.10 1029 33.02 +12.9ETF M Vid GAMR ... ... ... 55.00 43.00 31 47.54 -.8ETF Drone IFLY ... ... ... 38.00 33.54 2 37.02 -.9ETF AIPw n AIEQ ... ... ... 29.90 24.03 134 29.69 +14.7ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.71 30.11 5 36.56 +15.6sETF Clim ETHO ... ... ...q 37.92 30.61 2 37.61 +10.7ETFAlpAlt ALFA ... ... ...q 51.31 40.26 10 50.95 +19.0ChngFnDvr CHGX ... ... ... 20.79 18.02 0 20.43 +9.1ETF EmM n EEMD ... ... ... 28.41 22.73 2 23.03 -11.9ETF spx H n SPDV ... ... ... 28.19 25.00 3 27.85 +6.5ETF AptF n FTVA ... ... ... 30.36 24.74 3 29.46 +8.6ETF GOP n MAGA ... ... ... 29.82 24.92 4 28.43 +1.9NtDUSEq ef MXDU ... ... ... 29.80 25.93 0 29.79 +5.0NtRkBsInt ef RBIN ... ... ... 27.90 25.38 26.20 -4.6RsBsUSE ef RBUS ... ... ... 29.53 24.83 27.80 +2.2ETF RvCp n RVRS ... ... ... 16.99 14.84 11 16.89 +6.2ETF BrVl n BVAL ... ... ... 16.70 14.46 12 16.12 +1.5ETFDeepV DVP .66e 1.9 ...q 37.26 27.86 4 35.43 +8.0GlGoGld n GOAU ... ... ... 14.13 10.41 4 10.76 -17.3ETF OCIO n OCIO ... ... ... 27.81 25.44 27.19 +1.6ETF Seren ICAN ... ... ... 29.79 25.55 0 29.73 +9.6PremisCap TCTL ... ... ... 31.57 28.24 1 31.23 +4.2AmCusSat ACSI ... ... ... 30.55 sAptBehMo BEMO ... ... ... 36.61 27.75 5 36.45 +20.2EtfAlphacln ALFI ... ... ...q 26.95 23.56 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 14 32.24 -1.0ETF Master HIPS 1.29 7.7 ...q 18.29 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 2.9 ...q 34.53 30.05 11 34.39 +3.0EtfInfcMLP AMZA 2.08 26.6 ...q 9.44 6.55 701 7.82 -9.2ETF BioPr n BBP ... ... ... 46.80 37.33 1 45.37 +11.9ETF ClinT n BBC ... ... ... 36.25 25.88 8 35.31 +24.2InfrCpPfd PFFR ... ... ... 26.27 23.61 0 25.04 EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 12 24.23 -4.0EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 1 22.49 -14.2Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.88 -2.4ETF PrMtl GLTR ... ... ...q 68.06 56.32 14 58.18 -10.5ETFS Com BCI ... ... ... 25.95 18.58 24 23.42 -4.3ETFS Comd BCD ... ... ... 28.39 24.35 1 25.28 -1.8ETFS EnCm BEF ... ... ... 29.22 23.77 1 28.89 +13.8ETFSGold SGOL ... ... ...q 132.10 113.30 21 115.94 -8.1ETF Pall PALL ... ... ...q 107.47 79.61 8 91.92 -9.5ETF Plat PPLT ... ... ...q 97.94 71.92 49 75.27 -14.9EagleCGr GRF .50e 2.3 ...q 8.59 7.16 3 7.95 +.1EagleGrInc EGIF 1.31 8.3 ...q 17.05 14.83 18 15.79 -4.8EagleMat EXP .40 .4 22 122.49 87.52 673 92.38 -18.5EaglePtCr ECC .80 4.4 ... 21.60 17.28 143 18.14 -3.6EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 2 25.59 -.9EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.3 ... 26.60 25.50 5 26.43 +.5EagleP27 n ECCY ... ... ... 26.75 24.80 25.80 +1.6Earthstone ESTE ... ... 65 12.16 7.45 110 8.47 -20.3EastGvP n DEA 1.04 5.2 52 22.32 18.73 291 20.19 -5.4EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.6 42 99.39 77.74 124 96.91 +9.7EastChem EMN 2.24 2.3 13 112.45 84.15 747 97.70 +5.5EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.75 153 3.25 +4.8Eaton ETN 2.64 3.2 19 89.85 69.82 1407 82.83 +4.8EatVn 22 n EFL ... ... ... 10.09 9.08 56 9.34 +1.1EatV HiIn21 EHT .60 6.2 ... 10.44 9.34 64 9.68 -3.2EV CAMu EVM .68 6.6 ...q 12.50 10.15 41 10.29 -10.6EVCAMu2 EIA .62 5.7 ...q 13.00 10.55 5 10.84 -5.7EVCAMu CEV .71 6.1 ...q 12.87 11.23 13 11.51 -5.3EatnVan EV 1.24f 2.3 18 60.95 45.06 493 52.98 -6.0EV EnEq EOI 1.04 6.4 ...q 16.46 13.20 74 16.25 +12.0EV EEq2 EOS 1.05 5.9 ...q 17.95 14.42 143 17.85 +17.3 EV FltRt EFT .91 6.2 ...q 15.29 14.03 89 14.72 +2.7EVFltRtIP EFF 1.13 7.1 ...q 17.13 15.85 16 15.98 -2.0EV LtdDur EVV 1.22 9.6 ...q 14.10 12.47 372 12.77 -6.4EV MAMu MAB .65 5.1 ...q 15.50 12.35 2 12.64 -4.3EVMAMu MMV .69 5.3 ...q 14.04 12.26 1 12.82 -2.2EV MIMu MIW .71 5.5 ...q 14.39 12.52 4 12.97 -3.6EVMIMu EMI .71 5.5 ...q 13.50 12.04 0 12.90 +.5EVMuniBd EIM .77 6.5 ...q 12.98 11.60 124 11.80 -5.7EVMuni2 EIV .70 5.9 ...q 12.95 11.47 10 11.91 -3.2EVMunTT ETX .85 4.4 ...q 21.20 18.81 26 19.47 -6.0EV MuIT EVN .85 7.0 ...q 13.09 11.39 86 12.11 -2.3EV NMuOp EOT 1.03 4.7 ...q 23.54 19.90 32 21.73 -3.6EV NJMu EMJ .75 6.2 ...q 13.49 11.51 7 12.16 -2.2EVNJMu EVJ .73 6.2 ...q 12.95 10.99 27 11.82 +.7EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 4 10.70 -7.5EV NYMu ENX .72 6.3 ...q 13.34 11.01 16 11.37 -7.8EVNYMu EVY .74 6.1 ...q 13.56 11.84 2 12.20 -4.0EV OHMu EIO .70 6.1 ...q 13.97 11.35 3 11.60 -8.7EVOHMu EVO .73 5.7 ...q 13.85 12.10 3 12.75 -2.1EV PAMu EIP .77 6.4 ...q 14.70 11.62 8 12.08 -2.9EVPAMu EVP .73 6.2 ...q 12.66 11.20 2 11.72 -3.9EVRiskMgd ETJ 1.12 11.3 ...q 9.95 8.74 146 9.89 +2.7EV SrFlt EFR .95 6.7 ...q 14.97 14.01 164 14.09 -2.4EV SrInc EVF .42 6.5 ...q 6.87 6.30 80 6.49 -.5EVShDur EVG 1.08 8.4 ...q 14.57 12.80 44 12.92 -10.0tEVTxABdO EXD 1.16 13.0 ...q 11.98 8.94 27 8.94 -12.8EV TxAd EVT 1.74 7.1 ...q 24.62 21.39 73 24.39 +4.8EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 86 17.84 +2.9EV TxAOp ETO 2.16 8.5 ...q 26.83 23.01 35 25.45 +.2EV TxDiver ETY 1.01 7.9 ...q 12.89 10.17 220 12.84 +5.3EVTxMGlo EXG .98 10.1 ...q 9.84 8.02 644 9.64 +2.8EVTxBWIn ETB 1.30 7.8 ...q 17.27 15.28 45 16.72 -.1EVTxGBW ETW 1.17 9.8 ...q 12.74 11.15 437 11.97 +.4EVTxBWOp ETV 1.33 8.2 ...q 16.39 14.19 134 16.15 +5.1EclipseRs ECR ... ... 20 2.79 1.23 1530 1.40 -41.7sEcolab ECL 1.64 1.1 32 151.01 125.74 675 150.12 +11.9Ecopetrol EC .16e .7 ... 23.34 9.02 648 22.67 +55.0tEdenor EDN ... ... ... 63.29 21.29 430 19.60 -60.6Edgewell EPC ... ... 18 76.76 39.50 343 56.39 -5.1EdisonInt EIX 2.42 3.6 15 83.38 57.63 3129 66.43 +5.0EducRltTr EDR 1.56 3.8 25 43.30 30.07 809 41.35 +18.4EdwLfSci s EW ... ... 48 156.87 100.20 664 143.80 +27.6eHiCarSvc EHIC ... ... ... 14.65 8.89 73 12.21 +5.58x8 Inc EGHT ... ... ...dd 23.10 12.00 517 22.40 +58.9ElPasoEl EE 1.44 2.3 26 64.35 48.05 206 61.55 +11.2ElPasE pf EPpC 2.38 5.1 ... 51.33 43.06 1 46.77 -4.1EldorGld g EGO .02e ... 10 2.44 .80 2163 .00 -30.3Electrmed ELMD ... ... 18 7.96 4.60 7 4.75 -21.7ElevCr n ELVT ... ... ... 11.27 5.90 320 9.39 +24.7EliLilly LLY 2.25 2.1 ...dd 106.49 73.69 2927 105.48 +24.9Elk HiQPfd EPRF ... ... ... 24.50 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 25.54 28.34 +.9EllieMae ELLI ... ... 74 116.90 80.71 275 105.35 +17.8EllingtnF EFC 1.76 10.7 9 16.84 14.12 65 16.43 +13.2EllingtRM EARN 1.48 12.5 15 14.95 10.23 40 11.81 -1.9Ellomay ELLO ... ... ... 11.09 7.50 11 8.20 -8.9EllswthFd ECF .80e 8.0 ...q 10.18 8.81 46 10.04 +6.7Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 1 24.70 -1.7eMagin EMAN ... ... ...dd 2.30 1.23 71 1.45 -12.1EAndinA AKO/A .68e 3.5 ... 28.25 19.23 1 19.67 -25.8EAndinB AKO/B .74e 3.3 ... 31.80 21.64 74 22.30 -23.8Embraer ERJ .13e .7 ... 28.55 18.29 978 18.91 -21.0EmerExp n EEX .29 1.9 ... 24.56 15.29 109 15.60 -23.3tEmergeES EMES 2.68m ... ...dd 10.45 5.30 649 5.26 -26.8sEmergBio EBS ... ... 36 62.85 35.64 290 62.99 +35.5EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.5 25 77.00 57.47 1543 76.36 +9.6EmerR hs MSN ... ... ...dd 1.89 1.07 32 1.47 +.7EmpOPES ESBA .34 1.9 ... 21.00 15.17 15 17.52 -15.3EmpOP60 OGCP .34 2.0 ... 20.90 15.28 17.39 -14.7EmpOP250 FISK .34 2.0 ... 20.93 15.88 17.29 -15.2EmpStRTr ESRT .34 1.9 45 21.09 15.94 602 17.52 -14.7EmployH EIG .80 1.8 16 50.45 38.35 116 45.30 +2.0EElChile EOCC 1.07e 5.5 ... 29.41 19.32 26 19.48 -27.6EnLinkLP ENLK 1.56 8.8 ... 18.90 12.75 641 17.76 +15.5EnableMid ENBL 1.27 8.0 18 19.27 12.89 457 15.94 +12.1EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 419 10.91 -18.5EnbrdgEPt EEP 1.40 12.3 13 16.34 8.89 1119 11.41 -17.4Enbridge ENB 2.68 ... ... 42.10 29.00 3369 34.76 -11.1EnCana g ECA .06 .4 23 14.31 8.79 6766 13.41 +.6EncompHlth EHC 1.08 1.3 30 82.46 43.32 882 80.66 +63.2HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 38 3.35 1.94 460 2.29 -4.2EnduroRT NDRO 1.45e 42.6 9 4.41 2.33 88 3.40 +7.9EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 22 79.73 47.81 1110 77.25 +34.2Energizer n ENR 1.16 1.8 22 65.57 40.64 275 63.76 +32.9Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 735 3.16 +76.5EgyTrEq s ETE 1.22 6.9 21 19.34 12.80 3105 17.58 +1.9EngyTrfPt ETP 2.26 10.1 22 24.38 15.06 2914 22.48 +25.4EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.87 8.23 548 12.57 +28.4tEnersisAm ENIA .21e 2.9 ... 12.11 7.73 1630 7.34 -34.3EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.6 ... 6.57 4.72 362 4.82 -15.1sEnerSys ENS .70 .8 30 83.11 62.71 231 82.93 +19.1Engility EGL ... ... ...cc 36.51 21.19 133 34.66 +22.2EnLinkLLC ENLC 1.07 6.5 14 20.00 13.80 207 16.55 -6.0Ennis Inc EBF .90f 4.2 17 22.98 17.65 70 21.65 +4.3EnovaIntl ENVA ... ... 19 39.00 11.15 127 33.60 +121.1EnPro NPO .96 1.3 42 94.79 63.73 200 75.10 -19.7ENSCO ESV .04 .6 ...dd 8.00 4.10 6495 6.92 +17.1Enservco ENSV ... ... ... 1.50 .38 109 .68 +5.6EnSync ESNC ... ... ... .65 .32 62 .35 -13.1Entercom ETM .36 4.6 10 12.43 6.30 764 7.75 -28.2EntArk66 n EAI 1.22 4.9 ... 25.29 23.08 34 24.65 -1.9EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 3 23.95 -3.9EntArk 52 EAB 1.23 5.0 ... 25.37 23.26 5 24.36 -3.4Entergy ETR 3.56 4.2 37 87.85 71.95 1421 84.33 +3.6EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 18 24.58 -1.0EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 4 25.09 EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 3 23.73 -4.4EntMS FtM EMP ... ... ... 25.49 23.18 12 24.90 -1.0EntgyNO n ENO ... ... ... 28.45 24.25 14 26.67 +4.1EntgyNO 52 ENJ 1.25 5.1 ... 25.85 23.17 2 24.38 -2.4EntgyTx64 EZT 1.41 5.4 ... 27.24 25.02 5 26.18 -1.2EntProdPt EPD 1.72f 6.0 21 30.05 23.10 2682 28.68 +8.2Entravisn EVC .20 3.9 51 7.90 3.90 296 5.10 -28.7EntrResc EGI ... ... ... .69 .34 14 .37 -39.3sEnvestnet ENV ... ... 78 63.45 38.00 313 63.65 +27.7EnviroStr EVI .20e ... 96 47.90 21.30 8 47.20 +18.0EnvisnHl n EVHC ... ... ...dd 52.72 23.79 1541 45.25 +30.9Enviva n EVA 2.52f 7.7 ...cc 33.20 25.01 50 32.63 +18.0EnzoBio ENZ ... ... ...dd 11.50 3.95 105 4.68 -42.6Equifax EFX 1.56 1.2 23 143.37 89.59 646 133.38 +13.1EquityCmw EQC ... ... 32 32.36 27.96 534 32.11 +5.2EqCm pfD EQCpD 1.63 6.2 ... 26.93 25.24 4 26.16 -.7EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4EqtyLfPrp ELS 2.20 2.3 29 97.03 79.78 347 96.68 +8.6EqtyRsd EQR 2.16 3.2 43 70.46 54.97 981 67.66 +6.1EquusTR EQS ... ... 25q 2.54 1.95 34 2.01 -16.3EraGroup ERA ... ... 7 14.23 8.61 30 12.05 +12.1Eros Intl EROS ... ... ...dd 16.90 9.20 620 10.90 +13.0EscoTech ESE .32 .5 21 70.20 51.55 84 67.90 +12.7Espey ESP 1.00 3.8 54 29.97 21.07 3 26.65 +11.2Essent ESNT ... ... 9 50.08 32.73 467 43.08 -.8EssentPr n EPRT ... ... ... 14.75 13.27 222 14.29 +4.5EssexPT ESS 7.44f 3.0 29 270.04 214.03 256 245.29 +1.6EsteeLdr EL 1.52 1.1 46 158.80 104.30 1809 139.50 +9.6Esterline ESL ... ... 20 96.95 67.15 132 85.50 +14.5EtfSilver SIVR ... ... ...q 17.70 13.99 88 14.17 -14.2EthanAl ETH .76 3.4 15 32.90 21.50 171 22.10 -22.7Etrac2xMtg MORL 3.31e 20.2 ...q 19.30 12.50 170 16.35 -7.4Et2xDJDiv DVYL 3.55e 4.8 ...q 77.86 60.01 17 74.40 +1.6Etr2xHomb HOML ... ... ...q 70.00 34.00 43.74 -27.3EtrCrdOil n OILX ... ... ... 43.69 27.58 41.77 +28.1EtHiDLwV HDLV 2.57e 9.4 ... 33.35 23.58 13 27.34 -15.1Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.1 ...q 18.96 15.30 122 15.95 -12.0EtrcDvsHi DVHL 2.85e 14.0 ...q 21.75 17.57 3 20.40 +.9EtrWFxEn LMLP 1.90e 11.0 ... 19.00 14.10 5 17.28 +9.7EtracReit LRET 2.00e 7.6 ...q 27.57 19.32 0 26.22 -.3UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 151.07 26 170.95 -.7FI EnhEu n FIEE ... ... ... 202.02 151.30 3 162.66 -8.3Etr SP MLP MLPZ .06p ... ... 51.00 31.45 1 43.35 +1.1Etr MLP In MLPQ .08p ... ... 44.40 25.63 30 37.02 -1.8EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 18.30 +5.8EtrAlerInf MLPB .99e ... ...q 26.40 20.87 23.70 +2.0EtrBCmdty UCIB ... ... ...q 16.21 14.55 1 15.02 +.1EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.70 -.8Etr2xLevLg LBDC 2.89e 17.8 ...q 18.82 13.65 16.24 -.4EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 2 16.25 -8.2EtrSCHiDv SMHD 3.06e 16.1 ...q 21.47 14.27 56 18.95 -3.5Euronav n EURN 2.41e ... ...dd 10.10 7.50 502 8.75 -5.4EuroEqFd EEA .17e 1.8 ...q 10.88 9.06 9 9.58 -2.9EvansBc EVBN .92f 2.0 19 49.23 37.80 1 47.00 +12.2Evercore EVR 2.00f 1.9 24 117.49 69.55 311 105.65 +17.4EverestRe RE 5.20 2.3 24 264.88 208.81 243 222.42 +.5Evergy EVRG 1.60 2.8 25 58.24 47.06 994 57.35 +8.6EveriHldgs EVRI ... ... ...dd 8.99 6.08 316 8.56 +13.5EversrceE ES 2.02 3.2 20 66.15 52.76 1333 62.64 -.9Evertec EVTC .40 1.7 20 25.55 12.60 250 24.10 +76.6sEvolentH n EVH ... ... ...dd 24.80 10.30 764 25.10 +104.1EvolPetrol EPM .40 4.0 21 12.00 6.35 167 10.00 +46.0EvoquaWt n AQUA ... ... ...cc 25.36 17.58 413 19.66 -17.1ExantasCap XAN .20 1.7 ...dd 12.09 8.51 96 11.97 +27.7ResCap pfA RSOpA 2.13 8.6 ... 25.56 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 24.07 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 25.99 24.90 25.96 +1.7ETYldShHi YYY 1.92 10.4 ...q 20.00 18.08 61 18.46 -5.3ExTrRobo ROBO .07e .2 ...q 46.20 37.98 244 42.66 +3.2Ber Gl Rs n BRGL ... ... ... 28.14 24.89 1 27.00 +3.6Ber US Rs n BERN ... ... ... 29.41 24.94 29.24 +8.8ExTTactUS HTUS ... ... ...q 29.30 24.04 6 27.66 +1.9ETF IndExp TETF ... ... ... 21.64 16.10 2 19.65 +3.2RxVlmxInF VMIN ... ... ... 46.55 2.37 46 3.22 -90.7ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 31.39 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.06 102 32.86 -13.7Exelon EXC 1.38f 3.1 12 45.05 35.57 2865 43.94 +11.5Express EXPR ... ... 34 11.34 5.82 5221 10.66 +5.0Exterran n EXTN ... ... ...dd 33.69 24.52 64 27.78 -11.6ExtraSpce EXR 3.44 3.7 22 101.96 76.36 684 91.84 +5.0ExxonMbl XOM 3.28 4.1 17 89.30 72.16 7404 80.51 -3.7F -FB Finl n FBK .24 .5 16 45.43 33.65 37 43.88 +4.5FBL Fn FFG 1.84 2.3 19 85.70 64.00 14 80.95 +16.2FCB Fin FCB ... ... 18 62.95 39.90 707 51.15 +.7FGL Hldg n FG ... ... ... 11.94 8.14 653 8.73 -13.3FGL Hld wt FG/WS ... ... ... 2.23 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 72.73 1322 85.06 -10.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, August 31, 2018

PAGE 54

FNBCp PA FNB .48 3.6 13 14.92 12.02 7604 13.48 -2.5FNB FL pfE FNBpE ... ... ... 31.65 27.64 7 28.62 -2.1FTFQAntiB BTAL ... ... ...q 20.42 18.31 20.04 +3.9FTFQMom MOM ... ... ...q 26.26 22.85 24.93 +3.7FTFQuSize SIZ ... ... ...q 21.94 19.25 20.18 +1.0FTFQValu CHEP ... ... ...q 27.13 23.33 23.35 -10.5FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 1 24.16 -2.8FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 28.47 -5.1FqfOEurDiv OEUR .15e ... ...q 26.90 23.41 23.50 -7.7FQFO USDv OUSA .20e ... ... 33.39 29.40 30.51 -4.4FS Invest FSIC .76 9.9 9 8.75 6.95 545 7.65 +4.1FTE Net n FTNW ... ... ... 26.25 11.67 28 12.96 -21.5FTI Cnslt FCN ... ... 33 81.91 32.69 336 75.96 +76.8FTS Intl n FTSI ... ... ... 22.60 10.34 503 11.19 -42.9Fabrinet FN ... ... 20 48.97 24.02 446 47.99 +67.2FactsetR FDS 2.56 1.1 27 228.41 155.09 196 225.63 +17.1sFairIsaac FICO .08 ... 58 228.08 131.52 117 227.49 +48.5FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 7.0 1 5.69 2.65 1108 2.85 -48.9FarPtAc un FPAC/U ... ... ... 10.45 10.13 0 10.24 +.8Farmland FPI .20m 2.9 64 9.68 5.15 235 6.99 -19.5Farmln pfB FPIpB 1.50 6.3 ... 27.96 17.30 5 23.91 -7.2FedExCp FDX 2.60 1.1 11 274.66 207.22 1168 246.74 -1.1FedAgric AGM 2.32 3.0 ... 99.11 62.72 22 77.53 -.9FdAgricA AGM/A 2.32 3.2 22 87.76 62.47 0 73.42 +.9FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 0 25.55 +1.7FAgMt pfB AGMpB 1.72 6.6 ... 27.49 25.52 25.87 -1.8FAgMt pfC AGMpC 1.50 5.7 ... 28.75 25.68 26.35 -5.2FedRlty FRT 4.08f 3.1 22 134.52 106.41 232 130.09 -2.0FedRlt pfC FRTpC 1.25 5.2 ... 25.48 21.32 5 24.25 -3.7FedSignl FSS .28 1.1 25 28.32 18.01 197 25.99 +29.4FedInvst FII 1.08 4.7 8 36.76 22.06 598 22.84 -36.7FedPMu FMN .88 6.6 ...q 14.96 13.18 9 13.37 -4.8Ferrari n RACE ... ... ... 149.85 103.65 876 132.93 +26.8Ferrellgs FGP .40 12.9 ...dd 5.75 2.87 228 3.10 -27.6Ferro FOE ... ... 18 25.50 18.99 249 22.16 -6.1FiatChrys FCAU ... ... ... 24.95 14.63 4718 17.26 -3.3FibriaCelu FBR .09e .5 ... 22.05 12.20 1287 19.47 +32.4FidCorpBd FCOR 1.58 3.2 ...q 51.30 46.30 3 48.68 -4.4FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 35 49.47 -1.3FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 22 48.94 -2.6FidCnsDis FDIS .40e .9 ...q 45.48 34.85 98 45.19 +15.5FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 44 32.50 -5.3FidEnergy FENY .53e 2.5 ...q 22.21 17.12 157 21.01 +4.8FidFinan FNCL .60e 1.4 ...q 43.90 34.85 131 41.59 +2.0sFidHlthCre FHLC .70e 1.5 ...q 45.96 38.05 176 45.91 +14.8FidIndls FIDU .56e 1.4 ...q 41.28 34.27 70 39.73 +2.7Fid Val n FVAL ... ... ... 35.18 29.35 18 34.97 +6.4Fid Qual n FQAL ... ... ... 34.83 28.93 18 34.70 +9.1sFidInfoTch FTEC .42e .7 ...q 60.69 44.50 333 60.50 +21.1sFid Moment FDMO ... ... ... 35.37 28.05 41 35.21 +12.6sFid LowVol FDLO ... ... ... 33.69 27.84 11 33.54 +9.6Fid RisR n FDRR ... ... ... 32.71 28.08 42 32.32 +5.4Fid CoreD n FDVV ... ... ... 31.12 26.39 47 30.97 +7.9FidMsciRE FREL .86e 3.4 ...q 25.45 21.73 87 25.23 +2.1FidUtils FUTY 1.21e 3.4 ...q 37.01 30.99 41 35.40 +2.6FidTelecm FCOM .76e 2.5 ...q 33.40 27.59 25 30.73 -.6FidelMatls FMAT .53e 1.5 ...q 37.11 31.22 65 34.45 -1.7FidlNatFn FNF 1.28f 3.2 16 42.52 32.67 826 40.00 +1.9FidNatInfo FIS 1.28 1.2 20 109.95 89.31 587 107.70 +14.5FidClayOp FMO 1.72f 14.1 ...q 15.43 10.27 100 12.22 -7.1Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 89 89.90 56.70 1538 75.53 +5.5FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.7 23 62.71 46.75 346 56.28 +.4FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 29 9.14 4.48 1256 8.69 +70.4FstCash FCFS .88 1.1 30 95.40 57.75 103 80.75 +19.7FstCwlth FCF .36 2.2 20 17.91 12.07 280 16.69 +16.6FstData n FDC ... ... 13 25.57 14.73 8028 25.15 +50.5FstHorizon FHN .48 2.6 16 20.86 15.84 3744 18.37 -8.1FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 1 25.42 +.9FstInRT FR .87 2.7 22 34.04 27.61 599 32.43 +3.1FMajSilv g AG ... ... ...dd 8.48 4.93 2842 5.47 -18.8FstRepBk FRC .72 .7 21 106.75 84.56 808 100.50 +16.0FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 1 25.54 +.1FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.44 15 25.69 -1.7FstRep pfF FRCpF 1.43 5.6 ... 26.90 24.65 2 25.55 -.9FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 7 25.14 -1.0FtRpBk pfG FRCpG ... ... ... 26.96 24.09 14 25.08 -3.0FtTr 22 n FIV ... ... ... 9.81 9.02 96 9.28 +1.6FtTrGlob FAM .90 9.3 ...q 11.97 9.56 18 9.66 -16.6FT MCGr FNY .15e .3 ...q 46.88 34.26 17 46.66 +19.1FT MCVal FNK .40e 1.1 ...q 37.99 32.56 13 37.50 +3.4FT Austrla FAUS .80e 2.4 ...q 34.27 31.02 33.13 -2.6sFT SCGr FYC .04e .1 ...q 52.76 37.75 56 52.79 +24.2FT SCVal FYT .26e .7 ...q 40.30 32.43 12 39.72 +7.7FT MegaCp FMK .44e 1.2 ...q 36.82 30.67 1 36.76 +9.7FTEurSelDv FDD 1.09e 8.2 ...q 14.79 12.78 103 13.26 -3.4FTDJMic FDM .49e .9 ...q 53.34 42.21 9 52.66 +11.0FT DynEq FDEU 1.45 9.1 ...q 20.20 15.30 90 15.88 -15.1FtTEqCom ERM ... ... ... 23.64 20.26 0 23.38 +4.6FtT EqTact TERM ... ... ... 23.62 19.41 12 23.36 +4.5FT PfdSec FPE 1.02e 5.3 ...q 20.20 18.97 723 19.25 -3.8sFT HeitGl PRME ... ... ... 21.09 17.96 1 21.28 +6.7FT EM Sl n RNEM ... ... ... 59.26 47.26 0 49.81 -8.6FT LgShEq FTLS .16e .4 ...q 41.72 35.81 7 40.63 +3.4FT PfInc n FPEI ... ... ... 21.03 18.88 14 19.15 -4.9FT VolIn n HDMV ... ... ... 36.34 32.51 3 33.45 -2.5FT VolD n HUSV ... ... ... 24.06 21.53 19 23.95 +4.2FTEgyInco FEN 2.32 10.3 ...q 28.00 21.34 65 22.55 -14.9FTEnInfra FIF 1.32a 8.1 ...q 19.19 14.57 43 16.31 -8.5FtTrEnEq FFA .96 5.8 ...q 16.73 14.32 29 16.51 +2.0sFTArcaBio FBT ... ... ...q 157.68 117.00 67 157.45 +26.4FTDJInet FDN ... ... ...q 147.73 96.65 367 145.82 +32.7FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 103 22.70 -.4FT ConDis FXD .30e .7 ...q 45.57 36.22 23 43.56 +3.5FT ConStap FXG .75e 1.6 ...q 51.57 44.32 27 47.76 -1.9FT Engy FXN .33e 1.9 ...q 17.75 12.43 121 17.11 +10.5FT Fincl FXO .65e 2.0 ...q 32.96 28.10 97 32.75 +4.6FT HlthCr FXH ... ... ...q 83.02 65.38 32 82.69 +18.5FT IndPrd FXR .16e .4 ...q 42.83 34.61 153 42.40 +4.5FT Matls FXZ .37e .9 ...q 46.43 37.79 23 42.45 -3.2FT Tech FXL .13e .2 ...q 63.50 45.02 167 63.11 +23.0FT Utils FXU .67e 2.4 ...q 28.25 23.46 39 27.66 +6.3FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.45 39 25.39 -3.6FT GlbRE FFR .75e 1.6 ... 47.43 41.42 1 46.27 +1.7FT NAEngy EMLP .93e 3.9 ...q 25.36 21.43 173 24.14 -1.7FT HiLgSh FSD 1.20 8.0 ...q 17.20 14.35 193 14.98 -8.8FT USIPO FPX .32e .4 ...q 75.97 60.30 75 75.60 +10.8FTChnd FNI .19e .5 ...q 43.90 34.66 19 36.08 -8.9FT Dow30 n EDOW ... ... ... 23.50 19.74 1 23.32 +5.4FT EngCn FLM .58e 1.0 ...q 63.91 53.61 17 55.59 -6.6FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 51.36 42.06 10 50.98 +4.7FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.8 ...q 25.10 21.40 241 22.11 -9.3FT LCCore FEX .58e .9 ...q 63.01 52.70 44 62.57 +6.9sFT LCGr FTC .24e .3 ...q 70.54 54.82 42 70.16 +14.7FT LCVal FTA .82e 1.5 ...q 57.69 49.37 40 54.68 +.1FT MLP&E FEI 1.42 11.1 ...q 16.50 11.68 154 12.83 -17.4FT MCCore FNX .51e .7 ...q 73.11 58.36 44 72.64 +10.5FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 106 29.54 -1.8FTFutStrt FMF ... ... ... 51.53 37.80 5 49.83 +4.6FstTrMtg FMY 1.02 7.6 ...q 14.48 13.20 6 13.35 -6.2FT MultCG FAD .20e .3 ...q 77.39 58.32 4 77.11 +17.5FT MultCV FAB .45e .8 ...q 59.34 50.92 9 58.32 +2.4FT MLPEn FPL 1.26 12.5 ...q 13.49 9.57 158 10.09 -15.0FT REIT FRI .39e 1.6 ...q 24.38 20.20 35 24.19 +3.9sFT SCCore FYX .38e .5 ...q 70.32 53.96 33 70.12 +14.6FTSpecFin FGB .70 11.0 ...q 7.02 5.65 60 6.39 +4.1FTStrHi2 FHY 1.32 11.1 ...q 13.88 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.88 4 23.86 +2.1FTrVLDv FVD .57e 1.8 ...q 32.00 28.89 404 31.81 +3.1FT EmOp FEO 1.40 10.5 ...q 17.42 13.21 15 13.36 -18.1FTrSenFlt FCT .72 5.6 ...q 13.53 12.41 33 12.76 -.6sFirstEngy FE 1.44 3.9 8 37.52 29.34 3090 37.38 +22.1Fitbit n FIT ... ... ...dd 7.79 4.51 5196 6.06 +6.1500.com WBAI ... ... 57 23.22 9.05 87 13.00 +28.6FvPntHld n FPH ... ... ... 15.04 10.25 205 11.05 -21.6FlagstarB FBC ... ... 24 40.06 31.60 121 32.98 -11.9F&C DynPf DFP 1.92 7.8 ...q 28.36 22.78 59 24.51 -8.1FlrtyPfdInc PFD 1.08 7.7 ...q 16.34 13.19 15 14.08 -6.0FlrtyPfdOp PFO .88 7.3 ...q 12.32 10.60 31 12.00 +1.6FlrtyPfdSc FFC 1.63 8.5 ...q 21.56 18.28 44 19.15 -6.4FlrtyTotR FLC 1.63 8.2 ...q 22.00 19.07 9 19.81 -8.3Flanign BDL .25f .9 15 29.00 20.20 3 27.90 +18.3Fleetcor FLT ... ... 27 225.92 139.47 436 214.31 +11.4FlexUSTilt TILT 1.74e 1.4 ...q 121.11 100.84 5 120.40 +7.6FlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 51.40 11 52.91 -11.4FlxUpstNR GUNR .67e 2.0 ...q 35.54 30.30 299 33.31 +.1Flx3yrTips TDTT .39e 1.6 ...q 24.71 23.95 135 24.11 -1.0Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.26 65 24.52 -1.7FlxCoreSl n BNDC ... ... ... 28.51 23.99 24.13 -3.7FlexEMTilt TLEH ... ... ...q 33.14 28.12 0 28.83 -6.6FlxDMTilt TLDH ... ... ...q 30.34 27.01 3 28.36 -2.8FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 12 62.95 +.3FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 27 47.09 -3.4FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.88 10 65.25 -5.7FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.48 21 23.06 -9.6FlxIntDvDy IQDY 1.02e 4.0 ...q 30.65 25.35 5 25.68 -10.1FlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 23.55 78 24.24 -9.5FlxQDvDef QDEF 1.19e 2.5 ...q 47.31 40.56 14 47.05 +6.6FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.79 1 45.58 +3.1FlxQualDv QDF 1.22e 2.6 ...q 47.98 40.94 43 47.63 +5.8FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 13 75.51 +.1FlexSolu FSI ... ... ...dd 2.10 1.33 12 1.50 -17.6Flor&Dec n FND ... ... 38 58.28 34.31 746 36.83 -24.3Flotek FTK ... ... ...dd 6.77 1.94 791 2.40 -48.5FlowrsFds FLO .72 3.6 21 22.82 17.21 1107 19.99 +3.5Flowserve FLS .76 1.5 ...cc 53.17 37.71 1006 52.36 +24.3TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.5 42 62.09 37.38 687 57.75 +11.8FlyLeasing FLY 1.00 6.7 15 15.32 11.54 116 14.96 +15.9FEMSA FMX .74e .8 ... 101.18 80.86 212 96.96 +3.3FootLockr FL 1.38 2.8 28 59.40 28.42 3490 48.79 +4.1FordM F .60a 6.2 5 13.48 9.35 48461 9.70 -22.3ForestCA FCE/A .72 2.9 20 26.30 19.24 6252 25.06 +4.0Forestar FOR ... ... 16 26.39 15.35 12 25.65 +16.6ForsightEn FELP .13 ... ...dd 4.73 3.28 28 3.76 -14.0Fortis n FTS 1.70 5.2 ... 38.24 30.88 199 32.88 -10.3sFortive n FTV .28 .3 ... 84.21 63.97 3470 83.74 +15.7FortTrInf n FTAI 1.32 7.3 ...dd 20.13 15.45 98 18.14 -9.0FortunaSlv FSM ... ... 19 6.08 4.03 521 4.58 -12.3FBHmSec FBHS .80 1.5 18 73.62 52.63 1540 53.27 -22.2ForumEn FET ... ... ...dd 17.95 10.30 546 11.75 -24.4FoundBld n FBM ... ... ... 16.40 11.90 34 14.03 -5.1FourCorP s FCPT 1.10 4.1 21 27.48 21.28 293 26.97 +4.9FourSeEd n FEDU 3.32 77.8 4 10.45 4.21 3 4.27 -52.6FrancoN g FNV .96 1.5 61 86.06 64.50 1356 65.65 -17.9FrankCov FC ... ... ...dd 31.20 18.00 16 25.75 +24.1FrankFn n FSB .40p ... 19 40.30 30.30 106 38.75 +13.6FrankLibInt FLQH ... ... ... 28.16 23.58 25.51 +.7FrankLibEm FLQE ... ... ... 35.59 29.24 14 29.99 -9.2FrankLibGl FLQD ... ... ... 30.47 26.92 1 28.33 -2.6 FrankLbGlE FLQG ... ... ... 32.51 28.53 0 31.09 +1.7FrnL LoV n FLLV ... ... ... 32.98 28.32 0 32.83 +8.4FrnkLInvGr FLCO ... ... ... 24.89 23.48 23.79 -4.0FrnL IntO n FLIO ... ... ... 31.52 27.73 28.09 -4.4FrkL US Eq FLQL ... ... ... 31.36 25.91 37 31.27 +8.2FrankL Mun FLMB ... ... ... 25.38 24.31 75 24.35 -2.9FrnkL MunO FLMI ... ... ... 25.04 24.36 24.51 -1.8FrkL US Sm FLQS ... ... ... 30.60 24.17 30.60 +16.8FrkL USMid FLQM ... ... ... 29.28 24.89 29.06 +3.8FrankRes BEN .92 2.8 11 45.96 31.28 2719 32.37 -25.3FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.3 10 11.00 7.08 165 8.36 -22.2FrkLtdDur FTF .74 6.6 ...q 12.13 10.85 131 11.35 -4.1FrkUnv FT .47 7.0 ...q 7.36 6.55 56 6.76 -5.7FranksIntl FI .30 3.4 ... 9.75 4.93 713 8.87 +33.4FrptMcM FCX .20 1.4 9 20.25 13.22 15268 14.15 -25.4FresenMd FMS .51e 1.0 ... 57.94 46.34 200 51.31 -2.4FDelMnt FDP .60 1.6 16 52.43 34.29 261 37.38 -21.6FriedmInd FRD .12f 1.2 ...dd 11.47 5.15 45 10.24 +80.3Frontlne rs FRO .60e ... ...dd 6.43 3.79 276 5.54 +20.7FullerHB FUL .62f 1.1 25 59.58 46.62 313 56.99 +5.8FutureFuel FF .24a 1.6 18 16.22 11.32 40 14.81 +5.1G -GAMCO s GBL .08 .3 ... 30.94 23.42 5 25.56 -13.8GATX GATX 1.76f 2.1 17 91.12 56.00 144 85.12 +36.9GATX 66 GMTA ... ... ... 27.00 22.81 7 25.15 -4.3GCP ApT n GCP ... ... 53 34.79 23.85 336 25.65 -19.6GDL Fund GDL .64 7.0 ...q 10.31 9.02 29 9.18 -5.7GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.0 32 24.23 18.83 22.06 -5.7GGP Inc pfA GGPpA 1.59 6.5 ... 25.69 23.55 24.39 -3.4GMAC CpT ALLYpA 2.03 7.6 ... 26.87 25.46 56 26.70 +2.9GMS Inc n GMS ... ... 16 39.98 23.50 1112 26.86 -28.6GNC GNC .80 26.2 3 10.44 2.78 960 3.05 -17.3GP Strat GPX ... ... 25 31.25 17.15 27 18.95 -18.3GTT Comm GTT ... ... ...dd 62.32 28.65 279 41.75 -11.1GabCvInc GCV .48 7.3 ...q 6.95 5.40 39 6.59 +11.7GabCv pfB GCVpB 1.50 5.7 ... 27.14 25.49 26.11 -1.4GabDvInc GDV 1.32 5.5 ...q 24.97 21.31 99 24.05 +2.7GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 0 25.86 -1.1GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 1 25.83 -1.9GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 3 25.26 -.4GabelliET GAB .60 9.1 ...q 6.65 5.87 329 6.60 +6.6GabllE pfD GABpD 1.47 5.7 ... 26.75 25.32 3 25.75 -1.3GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 1 24.25 -1.8Gabeli pfJ GABpJ ... ... ... 26.72 24.42 8 25.39 -.6GabEq pfH GABpH 1.25 5.1 ... 25.30 22.50 3 24.71 -1.7GabGSmM GGZ ... ... ... 13.61 11.73 2 12.32 -3.3GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 25.21 -1.1GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 4 18.82 -11.6GabGUtil pf GLUpA 3.00 6.8 ... 55.40 43.66 43.93 -12.5GabGoAn n GGO ... ... ... 24.74 16.21 2 19.05 +5.6GabGo pfA GGOpA ... ... ... 45.00 42.00 1 42.11 -2.1sGabHlthW GRX .52 4.7 ...q 10.95 9.12 29 10.95 +6.1GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.52 25.02 25.50 -1.2GabHlt pfB GRXpB 1.47 5.7 ... 27.22 25.49 25.94 -1.5GabMultT GGT .88e 9.7 ...q 10.09 8.42 26 9.11 -1.0GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 0 25.77 -1.9GabMul pfE GGTpE ... ... ... 25.30 22.97 1 24.60 -2.0GabUtil GUT .60 10.2 ...q 7.20 5.68 159 5.86 -17.5GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 2 25.73 +.5GabUtil pfC GUTpC ... ... ... 26.19 24.54 3 25.47 +.1Gasa rs GFA ... ... ... 12.99 5.12 9 5.45 -56.8Gain Cap GCAP .24 3.3 12 13.26 6.04 979 7.28 -27.2Gallaghr AJG 1.64 2.3 27 73.11 57.19 666 71.67 +13.3GamGldNR GGN .84 17.1 ...q 5.77 4.80 416 4.90 -6.0GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 3 23.32 -6.0GamNRG&I GNT .84 14.0 ...q 7.21 5.80 63 6.02 -10.3GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 15 23.84 -4.7GameStop GME 1.52 11.2 ...dd 20.97 12.20 3933 13.58 -24.3Gannett n GCI .64 6.1 ...cc 12.38 7.94 827 10.53 -9.1Gap GPS .97 3.2 13 35.68 22.98 2811 30.15 -10.9GardDnv n GDI ... ... ... 38.00 22.68 632 28.08 -17.2Gartner IT ... ... 45 149.62 111.57 282 147.62 +19.9GasLogPt GLOP 2.09f 8.5 11 25.60 21.85 121 24.50 -1.0GasLPt pfA GLOPpA ... ... ... 27.24 25.30 7 26.55 +1.7GasLog GLOG .56 3.3 31 22.55 15.60 321 16.85 -24.3GasLog pfA GLOGpA 2.19 8.4 ... 27.63 25.20 3 26.23 -1.4GastarExp GST ... ... ...dd 1.39 .08 2292 .09 -91.6Gastar pfA GSTpA 2.16 62.6 ... 19.10 2.35 19 3.45 -80.8Gastar pfB GSTpB 2.69 80.3 ... 21.88 2.34 26 3.35 -82.3GatesInd n GTES ... ... 33 18.72 14.60 134 18.24 +.9GazitGlobe GZT .37e 4.1 9 11.00 8.78 6 9.15 -13.1GeeGroup JOB ... ... ...dd 4.68 2.00 1 2.64 -5.0GencoSh rs GNK ... ... ...dd 20.07 9.75 148 14.09 +5.8Generac GNRC ... ... 20 56.64 37.70 278 54.93 +10.9sGAInv GAM 1.15e .9 ...q 37.02 32.20 32 36.90 +7.3GAInv pfB GAMpB 1.49 5.6 ... 27.09 25.55 6 26.40 -.7GenDynam GD 3.72 1.9 20 230.00 184.21 1010 192.51 -5.4GenElec GE .48 3.8 ...dd 25.30 11.94 44659 12.77 -26.9GECap5-53 GEK 1.18 4.8 ... 25.57 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.59 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.40 22.48 25.10 +.8GenMills GIS 1.96 4.3 10 60.69 41.01 2681 45.64 -23.0GenMoly GMO ... ... ...dd .51 .28 336 .36 +9.4GenMotors GM 1.52 4.2 ...dd 46.76 34.50 9762 36.36 -11.3GMot wtB GM/WSB ... ... ... 28.76 17.00 25.44 +8.7sGensco GCO ... ... ...dd 47.40 20.90 871 49.60 +52.6GenesWyo GWR ... ... 29 90.19 65.49 268 88.07 +11.9GenesisEn GEL 2.88f 11.9 ...cc 27.84 18.42 435 24.30 +8.7GenesisHlt GEN .24 13.6 ...dd 2.86 .60 234 1.77 +132.0GenieEn n GNE .30 5.6 ... 7.17 3.82 99 5.39 +23.6GenieE pfA GNEpA .64 8.5 ... 7.86 6.85 3 7.48 +1.9Genpact G .30 ... 20 34.79 27.83 492 30.31 -4.5GenuPrt GPC 2.88 2.9 21 107.75 81.63 385 99.08 +4.3Genworth GNW ... ... 3 4.92 2.66 1871 4.64 +49.2GeoGrp s GEO 1.88 7.4 15 28.06 19.05 372 25.45 +7.8GeoPark GPRK ... ... ... 21.88 7.45 226 18.07 +82.3GaPw 77 n GPJA ... ... ... 26.14 23.01 29 24.28 -5.2Gerdau GGB .02e .5 ... 5.32 2.89 6578 3.80 +2.2GerNew GF 1.23e .4 ...q 21.49 17.28 15 19.25 -1.0GettyRlty GTY 1.28 4.4 16 29.89 22.68 67 29.22 +7.6GigCapit n GIG ... ... ... 10.22 9.60 0 9.94 +3.1GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 25.33 421 29.92 -7.4Glatfelter GLT .52 2.7 15 23.85 15.30 338 19.04 -10.7Glaukos n GKOS ... ... ... 70.91 23.08 3188 67.40 +162.8GlaxoSKln GSK 2.89e 7.0 ... 42.36 34.52 1408 41.24 +16.3GblBrCopp BRSS .36f 1.0 18 38.40 27.50 85 37.70 +13.9GlbMed n GMRE .20p ... ...cc 9.83 6.34 58 9.46 +15.4GlMed pfA GMREpA 1.88 7.4 ... 25.82 23.50 4 25.37 +.2GlobNetL n GNL .94 4.4 35 22.53 15.55 423 21.50 +4.5GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 2 25.19 -1.9GlobPtrs GLP 1.90f 10.1 ...dd 21.05 15.17 82 18.90 +13.2GlobPay s GPN .04 ... 42 125.55 92.90 999 123.67 +23.4GlbShipLs GSL .40 34.5 ...dd 1.94 .98 2 1.16 GlbShip pfB GSLpB 2.19 8.8 ... 25.36 21.29 3 25.00 +4.5GlbXNordic GXF .83e 3.6 ...q 24.68 21.25 2 22.83 +.6GbXSpDvE SDEM .63e ... ...q 17.90 13.45 9 13.66 -16.1GbXUSRota SCTO .12p ... ...q 28.03 24.73 0 27.51 +4.6GblXEffic EFFE .16p ... ...q 27.69 25.00 27.09 +1.7GblXPortgl PGAL .36e 2.9 ...q 13.33 11.54 19 12.61 +6.1GblXColum GXG .41e 4.1 ...q 11.51 9.33 55 9.97 -.5GblXEmFtr EMFM .40e 1.9 ...q 26.16 20.66 0 21.14 -11.8GbXMLP&E MLPX .60 4.4 ...q 14.60 11.36 92 13.77 +1.3GblXChMat CHIM .24e 1.3 ...q 24.12 17.11 0 18.02 -13.6tGblXArg ARGT .09e .4 ...q 38.46 26.06 211 24.99 -29.2GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 46 25.23 -1.4GXSupInPf SPFF .99 8.2 ...q 12.75 11.65 69 12.05 -.9GblXGuru GURU .28e .9 ...q 32.95 27.16 6 32.72 +10.2GbXGreece GREK .13e 1.5 ...q 11.56 8.31 1146 8.90 -13.4GblXChCon CHIQ .12e .7 ...q 19.98 15.05 137 16.03 -14.1GblX MLP MLPA .90e 9.2 ...q 10.88 8.14 422 9.83 -.3GblXFertil SOIL .25e 2.3 ...q 11.01 9.37 7 10.81 +2.7GblXChiEn CHIE .41e 3.2 ...q 13.77 10.90 1 12.71 +12.0GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 206 20.76 -4.7GlbXChiFn CHIX .34e 2.0 ...q 21.04 16.14 15 16.79 -6.7GbXSEAsia ASEA .42e 2.6 ...q 18.44 15.14 6 16.05 -5.6GblXPakist PAK ... ... ...q 15.14 10.21 34 11.00 -11.1GblXChiInd CHII .35e 2.5 ...q 16.58 13.22 0 13.93 -8.8GblXNorway NORW .83e 5.7 ...q 14.95 12.71 51 14.44 +9.9GblXScUS n SCIU ... ... ...q 33.30 28.66 6 33.17 +7.3GblXScEu n SCID ... ... ...q 29.75 26.35 1 27.38 -1.2GblXScAs n SCIX ... ... ...q 27.08 24.48 1 25.32 -2.2GblXScJp n SCIJ ... ... ... 33.72 28.93 0 29.69 -6.3GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 63 24.65 -.9GbXNigeria NGE .31e 1.6 ...q 27.10 18.56 19 19.33 -11.0GbX US Inf PAVE ... ... ... 17.80 13.99 25 17.19 +2.4GblFound n BOSS ... ... ... 20.83 15.77 1 20.83 +20.3GlbXCop rs COPX .43e 2.0 ...q 29.34 20.41 23 21.64 -20.9GlbXSilv rs SIL ... ... ...q 36.36 23.84 74 24.78 -24.1GlbXLith rs LIT ... ... ...q 41.21 30.79 131 32.05 -17.3GbX Gold rs GOEX ... ... ...q 25.21 18.62 5 19.08 -18.1GbXUran rs URA ... ... ...q 16.36 11.81 123 12.76 -15.2GlblScape GSB .06 1.5 22 4.35 3.20 23 3.97 +11.8Globalstar GSAT ... ... ...dd 2.04 .40 2456 .48 -63.1sGlobantSA GLOB ... ... 67 65.33 34.82 288 65.33 +40.6GlobusMed GMED ... ... 44 57.55 27.79 851 52.57 +27.9Glowpoint GLOW ... ... ...dd .65 .15 65 .18 -50.6GoDaddy n GDDY ... ... ...cc 81.95 42.19 1097 80.27 +59.6GolLinhs s GOL ... ... ... 14.48 5.03 504 5.25 -40.1GoldFLtd GFI .02e .8 ... 4.70 2.36 2126 2.51 -41.6GoldResrc GORO .02 .4 66 7.33 3.52 215 5.25 +19.3GoldStdV g GSV ... ... ... 2.01 1.15 431 1.54 -12.0Goldcrp g GG .24 2.2 15 15.55 10.38 5931 10.90 -14.6GoldenMin AUMN ... ... ... .65 .21 152 .25 -43.3GoldStr g GSS ... ... 7 .92 .56 350 .72 -19.2GldFld GV ... ... 13 6.38 3.60 8 4.80 -2.0GoldS pfJ GSpJ 1.38 5.3 ... 27.74 25.36 32 26.14 -1.4GS BDC n GSBD 1.80 8.1 12 23.10 18.78 133 22.15 -.1GS ActbtInt GSIE ... ... ...q 32.48 28.25 88 29.67 -1.1GS ActEM GEM ... ... ...q 39.44 31.33 178 32.62 -8.9GS ActEur GSEU .60e ... ... 33.94 29.73 8 31.18 -1.6GS ActJpn GSIY ... ... ... 36.02 30.58 4 32.79 -2.5GS US LgC GSEW ... ... ... 46.65 40.58 3 46.28 +6.4GS HYBd n GHYB ... ... ... 50.32 48.01 2 48.83 -1.4GS CpBd n GIGB ... ... ... 50.44 47.71 3 48.29 -3.8GS ActLgC GSLC ... ... ...q 58.98 48.26 263 58.69 +10.0GS 0-1Yr n GBIL ... ... ... 105.09 99.91 68 100.17 +.2GS Indus n GVIP ... ... ... 58.50 49.18 9 57.91 +9.3GS SCap n GSSC ... ... ... 49.66 39.39 3 49.50 +14.3GSCI37 GSC ... ... ...q 28.00 17.55 25.51 +6.4GoldmanS GS 3.20f 1.3 19 275.31 214.64 1964 239.40 -6.0GoldS pfK GSpK 1.59 5.9 ... 29.55 26.63 22 27.18 -4.8GoldS pfN GSpN ... ... ... 28.34 25.95 33 26.74 -4.0GoldS pfB GSpB 1.55 5.8 ... 27.40 25.20 4 26.80 +3.6GoldS pfC GSpC 1.02 4.2 ... 25.27 21.52 9 24.56 +8.0GoldS pfA GSpA .96 4.1 ... 23.97 21.25 30 23.53 +4.3GoldS pfD GSpD 1.02 4.4 ... 23.52 21.46 202 23.33 +3.3GS MLPEn GER .64 9.7 ...q 7.29 5.25 251 6.62 +7.6GS MLPInc GMZ 1.38 14.6 ... 10.33 7.55 236 9.48 +6.0GoodrPet n GDP ... ... ... 15.75 8.20 6 13.94 +27.8GormanR GRC .50 1.4 32 38.07 26.53 50 36.34 +16.4vjGrace GRA .96 1.4 21 77.37 58.48 423 70.86 +1.0Graco s GGG .53 1.1 15 49.69 37.39 439 47.01 +4.0GrahamCp GHM .40f 1.4 20 28.98 17.97 19 27.85 +33.1GrahamH s GHC 5.32f .9 21 625.45 536.90 13 565.05 +1.2 Graingr GWW 5.44 1.5 25 372.06 155.00 556 354.41 +50.0Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 10 25.50 -5.3GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 871 27.37 +2.7GranTrra g GTE ... ... ...dd 3.61 1.93 1709 3.54 +31.1GranaMon GRAM .25e 7.4 ... 5.15 2.25 56 3.40 +19.3GraniteC GVA .52 1.1 31 68.58 40.76 441 45.64 -28.0GranitPnt n GPMT 1.60f 8.4 58 19.30 16.15 225 19.09 +7.6GraniteRE GRP/U 2.30 ... ... 42.53 36.24 2 42.22 +8.0Gran Gld n BAR ... ... ... 142.87 117.15 19 119.81 -8.1GranCom n COMB ... ... ... 27.39 24.54 2 25.01 -4.4GranSP n COMG ... ... ... 32.29 24.96 2 29.68 +7.2GrphTInt n EAF ... ... ... 24.36 14.44 657 18.23 +17.6GraphPkg GPK .30 2.1 15 16.74 12.65 3012 14.13 -8.5GrayTelev GTN ... ... 13 17.80 10.70 351 17.15 +2.4GrayTvA GTN/A ... ... 24 16.00 9.50 0 15.60 +8.7GrtAjax n AJX 1.20 8.7 9 14.69 12.27 26 13.76 -.4GrtAjx24 n AJXA ... ... ... 26.80 24.54 1 25.55 +.7GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 .78 190 .89 -31.3GrtWstBcp GWB 1.00 2.3 17 46.03 33.27 201 43.22 +8.6GreenDot GDOT ... ... 40 87.13 46.45 165 85.19 +41.4GreenTrH n GHG ... ... ... 25.10 10.75 154 12.38 -4.4GreenbCos GBX .92f 1.6 12 60.90 41.95 258 58.15 +9.1Greenhill GHL .20 .7 ...dd 33.45 13.80 258 27.65 +41.8Greif A GEF 1.76f 3.1 17 65.60 47.97 414 57.07 -5.8Greif B GEF/B 2.64e 4.4 14 71.95 52.50 27 60.45 -12.8Griffon GFF .28f 1.5 19 24.50 16.80 103 18.30 -10.1Group1 GPI 1.00 1.3 10 84.47 53.11 117 76.95 +8.4sGrubHub GRUB ... ... ...cc 143.28 49.60 714 142.61 +98.6GAeroPac PAC 3.21e 2.1 ... 112.28 82.19 56 103.53 +.7GpoASur ASR 3.31e ... ... 208.09 152.41 102 187.54 +2.8GpoAvalAc AVAL .40 5.1 ... 9.51 7.53 66 7.92 -6.8GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.64 8.26 1 9.00 -3.7tGpSuprvi n SUPV ... ... ... 33.85 5.58 5212 5.33 -81.8GpTelevisa TV ... ... ... 26.35 14.20 777 17.71 -5.1GuangRy GSH .63e 2.8 ... 37.43 21.57 8 22.05 -34.0sGuess GES .90 3.7 ...cc 26.15 14.17 7175 24.23 +43.5GuggBAB GBAB 1.66 7.6 ...q 23.29 20.97 22 21.94 -3.5Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.6 ...q 23.88 21.08 27 22.75 +3.7GuggChina YAO .54e 1.5 ...q 39.91 32.48 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.77 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 173.76 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 95.53 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 29.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 60.56 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 32.75 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 57.48 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 47.72 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 137.27 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 61.68 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 28.98 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 101.31 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 128.44 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 98.49 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 105.28 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 170.37 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 37.77 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.77 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.54 97.66 -2.4GugEnhEq GPM .96 10.7 ...q 9.42 7.72 152 9.01 +1.2GugChinTc CQQQ .60e 1.0 ...q 67.24 53.01 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.25 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.98 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 21.05 26.55 +5.7GugShippg SEA 1.48e 14.2 ...q 12.40 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.51 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 14.33 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 27.35 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 27.28 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 28.47 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 35.00 37.78 +1.2Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 30.86 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 26.92 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 56.59 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.46 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.24 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 30.56 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.97 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.76 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.36 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 42.61 -10.0GugMultAs CVY 1.07e 5.0 ...q 23.50 20.82 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.29 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.21 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 48.28 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.40 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 60.89 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.71 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.70 46.41 -.2GugStrOp GOF 2.19 9.9 ...q 22.39 18.80 136 22.03 +2.1Guidewire GWRE ... ... ...dd 101.73 70.06 831 99.54 +34.0GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 17 36.21 +27.1H -HCA Hldg HCA .35p ... 20 132.57 71.18 958 131.79 +50.0HCI Grp HCI 1.50 3.7 ...dd 44.25 27.11 20 40.75 +36.3HCP Inc HCP 1.48 5.5 15 30.59 21.48 1714 26.93 +3.3HDFC Bk HDB .37e .4 ... 112.10 89.07 508 100.76 -.9HECO pfU HEpU 1.62 6.1 ... 28.05 25.05 0 26.50 +.2HFF Inc HF 1.80e ... 20 51.74 32.99 129 44.92 -7.6HMG HMG ... ... ...dd 16.33 8.94 1 15.25 +22.1HNI Corp HNI 1.18 2.7 21 45.40 31.16 105 44.25 +14.7HP Inc HPQ .56f 2.3 9 25.28 18.96 9577 24.73 +17.7tHSBC HSBC 1.50e 3.4 ... 55.89 44.41 1235 44.34 -14.1HSBC prA HSBCpA 1.55 6.0 ... 26.62 25.52 58 26.00 +.7HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.50 26.05 25.68 -4.3sHaemonet HAE ... ... ...cc 110.36 41.26 229 109.40 +88.4HalconRes wt HK/WS ... ... ... 1.08 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 4422 4.48 -40.8Hallibrtn HAL .72 1.8 ...cc 57.86 38.28 7597 40.22 -17.7HamBchBr HBB .34 1.5 ... 41.00 20.97 54 23.28 -9.4HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 43 38.61 -1.8HanJS JHS .87e 6.3 ...q 15.12 12.97 22 13.72 -7.6HanJI JHI 1.45e 8.8 ...q 18.77 15.85 14 16.47 -5.9HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 48 16.22 -5.3sHanPfEq HPI 1.68 7.5 ...q 22.45 19.73 43 22.44 +4.8HanPfd2 HPF 1.68 7.8 ...q 21.94 19.39 28 21.58 +.4sHanPfd3 HPS 1.47 7.8 ...q 18.98 16.80 71 18.91 +.9HanTxAdv HTD 1.45 6.2 ...q 26.23 21.00 42 23.47 -4.8Hanesbds s HBI .60 3.4 9 25.73 16.38 4962 17.51 -16.3HannArms HASI 1.32 6.2 33 25.28 17.33 235 21.40 -11.1HanoverIns THG 2.16 1.8 66 131.44 87.91 281 121.92 +12.8HanovIns53 THGA 1.59 6.2 ... 25.90 25.02 4 25.50 +.7HarleyD HOG 1.48 3.5 14 56.50 39.34 931 42.45 -16.6HarmonyG HMY .05 ... ... 2.53 1.43 3779 1.65 -11.8HarrisCorp HRS 2.74f 1.7 29 170.54 120.28 594 162.47 +14.7Harsco HSC .20m .7 71 27.90 15.55 326 27.70 +48.5HarteHk rs HHS ... ... ... 12.16 6.76 4 8.50 Hrt TotR n HTRB ... ... ... 40.25 38.76 39.10 -2.4HrtMuOp n HMOP ... ... ... 42.46 39.53 39.66 -1.3HartfFn42 HGH 1.97 6.9 ... 31.34 28.21 98 28.45 -2.8HartfdFn HIG 1.20f 2.4 17 59.20 49.67 1844 50.50 -10.3HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.3 23 27.23 17.70 60 22.00 -2.9HavertyA HVT/A .38a 1.7 17 27.10 18.00 21.95 -6.0HawaiiEl HE 1.24 3.5 24 38.72 31.72 292 35.46 -1.9Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 68 6.26 +5.2HlthcrRlty HR 1.20 3.9 49 34.26 26.09 398 30.88 -3.9HlthcreTr HTA 1.22 4.3 55 31.87 24.06 1510 28.67 -4.6HeclaM HL .01e .4 ...dd 5.54 2.62 4649 2.80 -29.5HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.50 +2.8Heico s HEI .13 ... ... 97.32 66.52 479 90.95 Heico A s HEI/A ... ... 58 79.00 56.80 117 74.80 HelixEn HLX ... ... 5 10.42 5.44 441 9.19 +21.9HelmPayne HP 2.80f 4.2 ...dd 75.02 42.16 852 66.45 +2.8Hemisphrx rs HEB ... ... ... .65 .15 242 .29 -17.1HennCap n HCAC ... ... ... 11.00 8.97 1068 10.05 +2.6HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.07 1 11.25 +8.5Herbalif s HLF ... ... 25 60.41 32.13 611 56.95 HercHld n HRI ... ... ... 72.99 37.25 181 52.63 -15.9HercTGC HTGC 1.24 9.2 11q 13.97 11.55 392 13.54 +3.2HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 3 25.34 -1.1HeritageIns HRTG .24 1.7 97 19.15 8.85 67 14.50 -19.5Hersha pfC HTpC 1.72 7.0 ... 25.79 23.82 2 24.62 -2.1sHersha rs HT 1.12 4.8 30 23.61 16.60 460 23.37 +34.3Hersha pfD HTpD 1.63 6.9 ... 25.94 22.61 21 23.48 -4.8Hersha pfE HTpE ... ... ... 26.05 22.66 13 23.60 -4.6Hershey HSY 2.89f 2.9 22 115.82 89.10 906 99.92 -12.0HertzGl HTZ ... ... ... 27.27 13.40 5772 17.79 -19.5Hess HES 1.00 1.5 ...dd 71.14 37.25 2820 68.17 +43.6Hess pfA HESpA ... ... ... 79.62 48.24 3 75.59 +30.6HessMidP n HESM 1.38f 6.0 22 24.51 18.32 17 23.02 +16.2HP Ent n HPE .45e 2.7 13 19.48 12.82 16085 16.79 +16.9Hexcel HXL .60f .9 23 73.42 52.19 298 66.35 +7.3Hi-Crush HCLP 1.67e 14.9 13 16.65 7.70 4191 11.25 +5.1HighPtRs HPR ... ... ...dd 7.60 2.66 2974 5.31 +3.5HighlFlR n HFRO ... ... ... 16.60 15.00 202 15.70 +1.3HighwdPrp HIW 1.85 3.7 26 53.34 41.34 957 49.45 -2.9Hill-Rom HRC .80 .8 25 98.96 71.91 240 97.33 +15.5HillenInc HI .83 1.6 25 53.00 34.65 130 50.95 +14.0HillmCT pf HLMp 2.90 9.6 ... 36.78 26.41 4 30.09 -12.4HilltopH HTH .28 1.4 11 28.32 20.46 161 20.64 -18.5HilGrVa n HGV ... ... ... 47.75 30.94 1192 32.68 -22.1Hilton HLT .60 .8 39 88.11 62.53 1398 77.58 -2.9HoeghLP HMLP 1.76f 9.3 12 19.85 15.33 98 18.90 +1.3Hoegh pfA HMLPpA 2.19 8.4 ... 27.42 25.02 29 25.97 -3.5HollyEngy HEP 2.64f 9.0 14 36.02 26.09 211 29.21 -10.1HollyFront HFC 1.32 1.8 18 83.28 30.16 1809 74.67 +45.8HomeDp HD 4.12 2.1 26 207.61 149.03 2822 199.26 +5.1Honda HMC .84e 2.8 ... 37.29 27.55 579 30.03 -11.9HonwllIntl HON 2.98 1.9 75 165.13 136.02 1522 159.45 +4.0Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 28 47.65 33.85 72 46.30 +5.0HorizGbl n HZN ... ... ...dd 18.24 5.13 112 7.66 -45.4HorizFn22 n HTFA ... ... ... 26.00 25.26 3 25.45 +.2HrzMngR n USMR ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, August 31, 2018

PAGE 55

HorzSPCvC HSPX 2.52e 3.6 ... 53.15 46.37 130 52.36 +4.1HorGKWld KLDW ... ... ...q 35.73 30.79 4 34.69 +3.6HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 6 20.10 -6.1JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.71 20.32 1 23.50 +5.5Hormel s HRL .75 1.9 21 39.15 29.75 2158 38.55 +5.9Hornbeck HOS ... ... ...dd 5.35 2.56 62 4.38 +40.8HostHotls HST 1.00a 4.6 53 22.47 17.34 5254 21.75 +9.6HoulihnL n HLI 1.08 2.3 19 53.20 35.15 115 47.06 +3.6HstnAEn HUSA ... ... ... .60 .21 111 .22 -32.1HovnanE HOV ... ... ...dd 3.41 1.51 462 1.53 -54.3HHughes HHC ... ... 33 142.36 114.28 173 129.64 -1.2HuanPwr HNP 2.45e 9.6 ... 31.03 23.64 26 25.49 +2.0Hubbell HUBB 3.08 2.5 22 149.03 100.55 287 125.41 -7.3HubSpot HUBS ... ... ...dd 144.55 67.55 395 142.80 +61.5HudBayM g HBM .02 ... 7 10.25 4.35 411 4.75 -46.0HudBay wt HBM/WS ... ... ... .65 .11 .31 HudsPacP HPP 1.00 3.0 27 36.06 28.25 571 33.59 -1.9HugotnR HGT .09e 20.5 1 1.90 .33 .44 -68.6Humana HUM 2.00 .6 28 335.62 231.90 314 332.37 +34.0HuntCoFn HCFT .40m 11.0 5 4.70 2.55 54 3.61 -9.8FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 13 40.67 +6.0HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 43.93 +5.4HuntgtnIng HII 2.88 1.2 22 276.69 201.91 213 240.98 +2.2Huntsmn HUN .65 2.1 11 36.09 26.10 3137 30.80 -7.5Huya n HUYA ... ... ... 50.82 15.25 2244 28.02 +74.5Hyatt H .60 .8 36 84.89 57.41 445 77.74 +5.7HysterYale HY 1.24f 2.0 16 93.90 56.40 22 61.66 -27.6I -IAMGld g IAG 1.52f 36.8 ...dd 7.25 3.90 3174 4.13 -29.2ICICI Bk IBN .16e 1.7 ... 11.26 7.61 3609 9.63 -1.0IDT Cp IDT 1.00f 19.1 ...dd 16.48 4.82 74 5.24 -50.6IEC Elec IEC ... ... ...dd 6.80 3.42 27 5.57 +35.2ING ING .14e 1.0 ... 20.58 13.18 2155 13.75 -25.5ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 44 25.66 +.5ING 6.375 ISF 1.59 6.2 ... 26.40 25.40 55 25.74 +.2ION Geo rs IO ... ... ...dd 32.45 6.55 126 17.85 -9.6iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.88 -1.4IQ HdgMult QAI ... ... ...q 33.13 29.58 96 30.71 +.9IQ Hedge MCRO ... ... ...q 27.20 25.64 1 26.19 -1.4IQ HdgLgS QLS ... ... ...q 24.53 21.02 208 22.31 +1.9IQ Ch SC n CSML ... ... ... 29.96 24.08 20 29.33 +4.6IQ HdgEv QED ... ... ...q 22.00 20.76 21.62 +3.4IQ HiYlVl n HYLV ... ... ... 25.58 23.73 24.38 -3.0IQ CorePl n AGGP ... ... ... 20.27 18.45 14 19.20 -3.8IQ CoreBd n AGGE ... ... ... 19.86 18.22 5 18.64 -4.8IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 0 24.25 -.7IQ 50HJpn HFXJ ... ... ...q 23.96 19.96 21.57 -4.4IQ 50HgEur HFXE ... ... ...q 21.45 19.16 0 19.80 -2.7IQ 50HIntl HFXI ... ... ...q 22.80 20.19 16 20.98 -3.1IQ RealRtn CPI ... ... ...q 28.21 27.17 8 27.97 +2.0IQUSReSC ROOF 1.43e 5.2 ...q 27.77 22.60 6 27.27 +3.6IQMrgArb MNA ... ... ...q 31.92 30.25 28 31.50 +1.4IQ AustSC KROO .88e 4.4 ...q 20.49 17.58 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.25 3 32.20 -7.8IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.20 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.83 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 26.24 11 27.00 -5.5IQVIA Hldg IQV ... ... 15 126.95 91.57 459 125.91 +28.6tIRSA IRS ... ... ... 32.97 14.51 248 13.88 -53.1iShGold IAU ... ... ...q 13.11 11.25 13488 11.51 -8.0iShGSCI GSG ... ... ...q 18.31 14.03 105 17.44 +7.1iSAstla EWA 1.01e 4.4 ...q 24.19 21.54 1375 22.71 -2.0iSAstria EWO .37e 1.6 ...q 27.41 21.57 11 23.01 -6.6iShBelg EWK .51e 2.6 ...q 23.00 19.33 6 19.86 -5.5iShBrazil EWZ .67e 2.1 ...q 47.85 30.98 42548 31.63 -21.8iShCanada EWC .48e 1.6 ...q 30.60 26.91 2781 29.17 -1.6iShEMU EZU .86e 2.1 ...q 47.13 39.42 6242 41.77 -3.7iSFrance EWQ .58e 1.8 ...q 33.73 29.48 534 31.51 +.9iShGerm EWG .60e 2.0 ...q 35.87 28.79 3669 30.67 -7.1iSh HK EWH .61e 2.5 ...q 26.93 23.45 4984 24.11 -5.2iSh SKor EWY .65e 1.0 ...q 79.07 62.89 2471 66.76 -10.9iShMexico EWW .78e 1.5 ...q 57.35 43.55 5656 50.43 +2.3iShNeth EWN .66e 2.1 ...q 34.09 29.90 114 31.33 -1.3iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.78 380 46.25 -3.2iShSoAfr EZA 1.02e 1.9 ...q 76.53 51.45 1084 54.29 -22.4iShSpain EWP .99e 3.3 ...q 36.38 28.80 329 30.10 -8.1iSSwedn EWD .76e 2.4 ...q 36.71 29.81 78 32.10 -5.3iShSwitz EWL .75e 2.1 ...q 37.84 31.94 556 34.95 -1.8tiShFrntr100 FM .30e 1.1 ...q 36.19 27.95 180 27.52 -16.9iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 13 49.38 -2.1iShxUSH bt HYXU .92e 1.7 ...q 57.19 50.63 4 52.77 -3.1iShEMCBd bt CEMB 2.28 4.8 ...q 51.78 47.29 5 48.00 -6.2iShEMkHY EMHY 3.98 8.9 ...q 51.12 44.35 76 44.82 -10.3iShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.06 4 44.85 -10.5iShEmMDv DVYE 1.83e 4.6 ...q 46.11 38.46 199 39.46 -5.7iShGblSilv SLVP .29e 3.4 ...q 12.00 8.26 11 8.42 -22.3iShGblEnP FILL .59e 2.6 ...q 24.50 18.28 6 23.10 +7.2iShGblAgri VEGI .55e 1.9 ...q 31.00 26.69 3 29.01 -1.2iShMsciWld URTH 1.57e 1.7 ...q 94.23 81.09 34 91.56 +3.9iShEMktSC EEMS .89e 1.9 ...q 57.36 45.49 10 46.99 -11.5tiShEMkBd LEMB .42e 1.0 ...q 50.78 42.72 94 42.07 -12.7iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 40 86.77 +2.9iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 56.74 201 58.92 -3.0iShJpnSC SCJ 1.81e 2.4 ...q 85.34 71.61 41 76.38 -4.3iShThai THD 1.88e 2.1 ...q 103.71 80.71 248 89.82 -2.9siShIsrael EIS .81e 1.4 ...q 56.66 46.84 5 56.40 +10.0iShChile ECH .71e 1.6 ...q 56.53 42.73 382 43.42 -16.8iShBRIC BKF .54e 1.3 ...q 50.94 39.25 366 40.62 -8.7iShsUSA EUSA .67e 1.1 ...q 60.07 50.50 90 59.27 +6.9iShSilver SLV ... ... ...q 17.14 13.51 9431 13.70 -14.3siShS&P100 OEF 1.92e 1.5 ...q 129.82 107.93 709 129.32 +9.0iShMrnLV JKF 2.46e 2.3 ...q 112.57 95.72 19 107.73 +2.0iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8siShMrnLG JKE 1.20e .7 ...q 185.33 141.84 44 184.49 +17.9iShMrnLC JKD 2.24e 1.3 ...q 167.90 147.25 21 167.19 +5.2tiShBrazSC EWZS .40e 3.4 ...q 18.14 11.72 39 11.69 -28.2iShIntlPfd IPFF .96e 5.4 ...q 19.76 17.15 14 17.80 -4.6iShSPTUS s ITOT ... ... ...q 67.14 55.47 587 66.81 +9.3iShSTNtMu SUB .86 .8 ...q 106.40 104.31 44 105.21 +.3iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 5 111.30 -1.6iShTIPS TIP 1.69e 1.5 ...q 115.26 111.01 1451 112.22 -1.6iShChinaLC FXI .87e 2.1 ...q 54.00 40.04 43464 42.30 -8.4iShTransp IYT 1.70e .8 ...q 206.90 163.19 87 203.91 +6.4iShChinaSC ECNS 1.73e 3.7 ...q 56.49 45.21 2 47.03 -7.0iSCorSP500 IVV 4.38e 1.5 ...q 293.83 244.57 4623 292.29 +8.7iSMornMC JKG 2.32e 1.2 ...q 194.94 167.17 15 191.50 +3.2iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2559 106.42 -2.7iShEMkts EEM .59e 1.4 ...q 52.08 41.13 120150 42.95 -8.8iShiBoxIG LQD 3.87 3.3 ...q 121.85 113.72 5682 115.61 -4.9iSKokusai TOK 1.60e 2.4 ...q 69.65 60.21 1 68.00 +5.2iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 906 24.62 -1.8iSh2017Mu s IBMF .23 .8 ...q 27.22 27.19 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 53.47 121 56.26 -7.1siShGblTech IXN 1.10e .6 ...q 177.46 137.01 541 176.19 +14.7iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 4 50.79 -3.9iSMrnMCG JKH .59e .2 ...q 237.29 182.14 3 236.10 +16.6iShIndones EIDO .35e 1.5 ...q 30.61 21.90 1713 23.34 -17.9siSSP500Gr IVW 2.03e 1.2 ...q 176.75 139.14 754 176.13 +15.3iShNYMun s NYF ... ... ...q 56.36 54.26 10 54.69 -2.0iShGblHcr s IXJ ... ... ...q 62.04 53.82 52 61.84 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.00 60 66.48 -4.9iShUSAQlt QUAL 1.04e 1.2 ...q 89.93 74.22 399 89.45 +7.9iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.88 3329 37.04 +4.2iShCalMn s CMF ... ... ...q 59.75 57.68 43 58.57 -1.0iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 19 50.18 -2.1iShUSASize SIZE 1.26e 1.4 ...q 88.93 75.90 3 88.29 +5.3iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 177 42.90 -5.1iShNANatR IGE .85e 2.4 ...q 38.33 30.89 74 36.05 +1.7iSh JPXNik JPXN ... ... ... 70.78 58.85 1 62.38 -3.9iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.70 352 88.58 +5.9iShLatAm ILF .60e 2.0 ...q 39.54 28.68 2684 29.71 -13.1iShUSAMo MTUM .81e .7 ...q 118.61 91.37 1033 117.94 +14.4iShMrnMCV JKI 2.72e 1.7 ...q 172.45 144.80 9 164.55 +3.2iShPhilpns EPHE .20e .6 ...q 40.19 28.80 272 32.66 -15.9iSSP500Val IVE 2.14e 1.8 ...q 121.12 103.87 1001 116.19 +1.7iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 416 108.93 -1.6iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 39.33 0 42.50 -2.6iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.22 22 53.50 +2.1iShIntlDev WPS 1.16e 3.1 ...q 42.27 36.75 4 37.82 -4.3iShAsia50 AIA 1.02e 1.6 ...q 72.96 59.33 95 62.63 -5.2iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 5303 121.28 -4.4siSRTop200G IWY .82e 1.0 ...q 84.95 65.87 82 84.75 +15.9iShRTop200 IWL 1.02e 1.5 ...q 67.66 55.85 6 67.37 +9.6iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 323 32.93 -2.5iS Eafe EFA 1.66e 2.4 ...q 75.27 65.15 20743 67.88 -3.5iShGerSC bt EWGS .69e 1.1 ...q 70.42 56.55 2 63.59 -1.1iSRusMCV IWS 1.59e 1.7 ...q 92.95 82.05 354 91.50 +2.6iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 7 60.54 -6.5iSRusMCG IWP 1.02e .7 ...q 137.01 107.70 193 136.12 +12.8iShNorC bt ENOR .58e 2.1 ...q 29.21 24.50 1 27.88 +8.1iShRusMid IWR 2.85e 1.3 ...q 224.44 189.27 104 222.79 +7.0iShMrnSC JKJ 1.78e 1.0 ...q 186.59 155.73 11 185.26 +6.4iShIreland EIRL .55e 1.2 ...q 50.12 43.31 7 46.96 -2.2iSCorSPMid IJH 1.89e .9 ...q 205.24 169.36 1351 203.92 +7.5LgTrmBd IGLB 2.67 4.5 ...q 63.67 57.32 35 58.72 -7.1iShiBxHYB HYG 5.09 5.9 ...q 88.76 84.07 8466 86.25 -1.2iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 2 42.01 +6.6iShSft IGV .12e .1 ...q 203.25 142.15 216 200.97 +30.0iShCorUS n FTY ... ... ... 51.25 43.20 27 50.83 +2.5iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 2 68.14 +.8siShNetw IGN .25e .4 ...q 56.32 44.73 4 56.10 +15.7siShNATch IGM .73e .3 ...q 210.75 149.33 35 210.10 +24.5iShResRE REZ 2.01e 3.1 ...q 66.52 53.83 6 65.02 +4.5iSh2019Mun IBMH .27 1.1 ...q 25.64 24.92 17 25.39 +.3iShC&SRE ICF 2.97e 2.9 ...q 104.39 88.40 60 103.14 +1.8iShKLDSoc DSI 1.11e 1.0 ...q 107.53 89.35 59 106.90 +8.8iShGbl100 s IOO ... ... ...q 49.47 42.59 22 48.78 +6.3iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 3 25.47 +.3siShConsSv IYC 1.50e .7 ...q 209.76 160.53 12 209.09 +16.6iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 110.72 -2.8iShIndia bt INDA .24e .7 ...q 38.21 32.16 4614 35.44 -1.7iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.30 1556 127.25 +2.3siSMrnSCG JKK .87e .4 ...q 215.23 157.92 7 214.41 +19.5iShPoland EPOL .42e 1.7 ...q 30.19 21.30 379 24.35 -10.1iSMCGth IJK 1.88e .8 ...q 236.88 191.73 55 235.55 +9.1iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 336 107.84 -1.7siSR1KGr IWF 1.45e .9 ...q 155.86 120.78 950 155.31 +15.3iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 35 43.74 -16.8iSRus1K IWB 2.36e 1.5 ...q 162.63 135.06 658 161.79 +8.9iSR2KVal IWN 1.98e 1.4 ...q 137.85 113.77 916 136.64 +8.7siSR2KGr IWO 1.36e .6 ...q 219.25 164.89 683 219.01 +17.3iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 8 131.26 -3.5iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1726 51.06 +.5siShR2K IWM 1.77e 1.0 ...q 172.94 136.23 14146 172.36 +13.1iShCorHiDv HDV 2.90e 3.2 ...q 94.20 82.16 325 89.62 -.6iShChina MCHI .61e 1.0 ...q 76.72 57.32 7490 60.61 -8.9iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 540 72.52 -.6iSRus3K IWV 2.47e 1.4 ...q 173.53 143.55 152 172.70 +9.2iSGblMatl MXI 1.02e 1.5 ...q 75.19 63.50 9 67.21 -4.1iShUtils IDU 4.54e 3.3 ...q 142.50 119.51 18 136.20 +2.5iSUSAMinV USMV .87e 1.5 ...q 56.75 49.71 836 56.49 +7.0iSMrnSCV JKL 2.98e 1.9 ...q 159.20 136.30 4 157.69 +3.6iShMCVal IJJ 2.16e 1.3 ...q 171.00 144.19 59 169.56 +5.9iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 46 49.91 +.8 iShTelecm IYZ .68e 2.3 ...q 32.34 26.34 352 29.67 +.9siShTech IYW 1.20e .6 ...q 196.04 145.10 81 195.52 +20.1iShGblIndl EXI 1.40e 1.5 ...q 100.28 84.14 15 91.98 -1.0iShGblCSt s KXI ... ... ...q 54.58 47.79 31 50.32 iShREst IYR 2.76e 3.3 ...q 83.62 71.27 3660 82.87 +2.3iSGblCnDis RXI 1.39e 1.2 ...q 120.30 98.37 11 119.37 +9.1iSh0-5Tips STIP ... ... ...q 100.84 98.65 148 99.17 -.7iShHmCnst ITB .09e .2 ...q 46.56 33.10 1018 37.72 -13.7iShInds IYJ 1.65e 1.1 ...q 158.32 130.68 23 154.07 +4.5iShAerosp ITA 1.31e .6 ...q 209.69 166.56 513 206.76 +9.9siShHltcare IYH 3.01e 1.5 ...q 198.69 165.77 51 198.24 +13.8iShFinSv IYG 1.21e .9 ...q 142.14 110.22 55 137.76 +5.6iShRegBks IAT .61e 1.2 ...q 54.74 41.83 70 51.74 +5.0iShInsur IAK .82e 1.2 ...q 69.95 59.34 7 66.04 -.8iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 119 124.35 +4.1iShBroker IAI .65e 1.0 ...q 70.58 51.86 56 65.69 +4.7iShUSEngy IYE 1.14e 2.8 ...q 43.75 33.91 670 41.39 +4.4iShESGSel KLD 1.14e 1.0 ...q 119.70 102.11 29 118.61 +6.8iShCrSPS s IJR ... ... ...q 90.56 67.40 5049 89.79 +16.9siShMedDev IHI 1.57e .7 ...q 219.37 162.24 102 219.25 +26.4iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 16 119.09 -6.0iShHltcPrv IHF .24e .1 ...q 197.04 139.65 33 195.78 +24.8iShCorTInt IXUS 1.28e 2.1 ...q 67.93 57.97 772 60.36 -4.3siShPharm IHE 3.11e .9 ...q 169.29 139.28 4 168.78 +9.3iShBasM IYM 1.42e 1.4 ...q 108.32 90.92 48 101.47 -.7tiShPeru EPU .70e 1.9 ...q 44.95 36.74 207 36.83 -10.1iShCorEafe IEFA 1.56e 2.4 ...q 70.84 61.46 8944 64.12 -3.0iShOilEq IEZ .86e 2.4 ...q 40.89 29.94 36 35.52 -1.1iShDJ US IYY 2.01e 1.4 ...q 146.34 121.56 58 145.58 +9.0iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.75 28 74.98 +15.4iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 52 54.62 +1.4iShEurope IEV 1.12e 2.5 ...q 50.81 43.33 361 45.42 -3.9iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 56 45.18 +.6iSRusMic IWC 1.08e 1.0 ...q 109.96 84.87 17 109.11 +14.0iShModAllo AOM .71e 1.9 ...q 39.05 36.94 44 37.99 -.1iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 19 24.69 -4.4iSMsciVal EFV 1.66e 3.2 ...q 59.57 49.69 253 51.27 -7.1iSSCVal IJS 1.73e 1.0 ...q 174.26 133.78 81 172.15 +12.1iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 29 34.27 -1.1iShEafeGr EFG 1.37e 1.7 ...q 85.81 75.38 89 80.71 iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 2 24.41 -.4iShiB3-23x s IBCE ... ... ...q 24.76 23.38 2 23.71 -2.3iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 1 25.82 -2.4iShBd3-20 s IBDC ... ... ...q 26.38 25.81 12 26.01 -.3iStar STAR ... ... 8 12.22 9.75 899 11.33 +.3iStar pfD STARpD 2.00 7.7 ... 26.12 24.29 4 25.90 +2.1iStar pfG STARpG 1.91 7.5 ... 25.94 24.21 4 25.50 -.1iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 3 25.13 -.2IT TchPck ITP ... ... 3 2.45 .75 5 .85 -34.1ITT Inc ITT .54 .9 19 63.04 38.99 430 59.18 +10.9iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.4 24 100.04 79.59 192 98.36 +7.7IDEX IEX 1.72 1.1 34 156.00 114.23 226 153.91 +16.6iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.9 25 179.07 134.45 1421 138.56 -17.0Imax Corp IMAX ... ... ...cc 26.70 18.10 288 23.65 +2.2ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 83 .24 -24.7ImpacMtg IMH ... ... ...dd 13.85 7.18 6 7.50 -26.2ImpOil g IMO .57 1.8 64 34.29 25.91 184 31.85 +2.1IncOpR IOR ... ... 26 14.25 8.51 1 12.02 +8.5IndCDrillg ICD ... ... ...dd 5.48 2.72 127 4.28 +7.5IndepHld IHC .25f .7 15 39.85 20.85 5 35.70 +30.1IndepRT IRT .78a 7.6 21 10.63 8.26 294 10.27 +1.8IndiaFd IFN 1.82e 1.8 ...q 28.74 23.71 71 25.11 -3.9IndiaGCap IGC ... ... ...dd 2.05 .30 19411 1.81 +81.0IndoTel s TLK .67 ... ... 35.95 22.16 413 23.42 -27.3IndBach IBA .87e 1.5 ... 67.61 53.00 6 57.51 +.4Infosys INFY .40e 1.9 18 21.14 14.15 4579 20.46 +26.1InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 66 20.90 +12.5InfuSystem INFU ... ... ...dd 3.60 1.75 48 3.25 +41.3IngerRd IR 2.12f 2.1 23 102.24 79.63 860 101.13 +13.4Ingevity NGVT ... ... ... 101.79 58.79 227 99.89 +41.7Ingredion INGR 2.40 2.4 14 146.28 95.01 295 100.54 -28.1sInnovInd n IIPR 1.00 2.3 ... 43.89 16.51 117 43.30 +34.0InnoInd pfA IIPRpA ... ... ... 29.15 25.50 1 28.70 +2.7Innsuites IHT .01 .6 ...dd 3.70 1.23 15 1.73 -1.1Inphi IPHI ... ... 22 44.25 23.65 430 36.24 -1.0InsightS n INSI .80 4.2 ... 21.10 18.03 10 19.12 -3.9sInsperity s NSP ... ... 39 118.20 39.25 247 118.70 +107.0InsprMed n INSP ... ... ... 55.43 22.50 64 53.99 +116.1InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 25 79.40 45.05 133 46.85 -38.3Instructre n INST ... ... ...dd 49.18 28.95 228 40.30 +21.8sIntegerHl ITGR ... ... ...dd 78.55 42.50 188 79.00 +74.4Intellichk IDN ... ... ...dd 3.18 1.50 3 2.00 -21.9IntellgSys INS ... ... ...cc 14.98 3.62 17 13.43 +194.5Intelsat I ... ... ... 25.21 2.44 1480 21.89 +545.7InterXion INXN ... ... ... 67.19 49.15 171 65.29 +10.8IntcntlExc s ICE .88e 1.2 18 77.22 63.93 2616 75.75 +7.4IntCtlHtls IHG ... ... ... 69.23 49.03 184 62.71 -1.3IBM IBM 6.28f 4.3 11 171.13 137.45 3338 145.93 -4.9IntFlav IFF 2.92f 2.2 35 157.40 122.11 466 129.88 -14.9IntlGmeT n IGT .80 3.8 ... 31.00 19.57 1566 21.09 -20.4IntMktCt n IMC ... ... ... IntPap IP 1.90 3.7 17 66.94 50.00 1516 51.73 -10.7IntlSeaw n INSW ... ... ... 24.78 15.23 45 21.23 +15.0IntTower g THM ... ... ...dd .78 .29 42 .47 +9.1Interpublic IPG .84 3.6 16 26.01 18.30 6149 23.39 +16.0IntstP pfD IPLpD 1.28 5.1 ... 26.55 23.44 3 25.02 -1.8inTestCorp INTT ... ... 14 10.25 5.75 27 8.53 -1.4IntPotash IPI ... ... ...dd 5.31 3.12 382 3.44 -27.7Intrexon XON ... ... ...dd 20.67 10.26 693 15.22 +32.1Inuvo INUV ... ... ...dd 1.24 .50 42 .62 -23.5Invacare IVC .05 .3 ...dd 20.00 13.20 156 15.40 -8.6Invesco24 n IHTA ... ... ... 10.33 8.28 1 9.55 -7.4InvHiIn23 n IHIT ... ... ... 10.32 9.53 25 9.98 +1.9InvAdvMu2 VKI .78 7.2 ...q 11.85 10.33 71 10.79 -5.2Inv Bond VBF .83a 4.6 ...q 20.18 17.47 26 17.95 -9.8InvCAVal VCV .79 6.6 ...q 13.20 11.53 45 11.96 -4.9InvDynCrd VTA .90 7.9 ...q 12.01 11.33 148 11.45 -2.2PSAerDef PPA .50e .9 ...q 59.40 48.37 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 43.08 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 28.22 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.27 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 17.90 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 31.33 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 37.13 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 39.50 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 86.44 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 36.76 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 43.94 53.25 +15.1PS OilSv PXJ .28e 2.8 ...q 10.85 8.23 9.87 +3.5PwSPharm PJP 3.84e 4.1 ...q 71.42 59.82 65.41 +1.9PS Retail PMR .34e .9 ...q 40.82 32.00 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 28.62 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.85 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 43.64 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 58.40 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.84 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.67 20.40 +5.5PSWHPrgE PUW .17e .7 ...q 28.11 24.28 25.87 -4.3PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 12.26 -1.5PSFinPf PGF 1.11 6.0 ...q 19.11 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 38.79 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 38.28 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 43.37 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 48.21 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 102.99 113.69 +.1PS EmgInf PXR .50e 1.4 ...q 41.00 35.16 36.29 -2.2PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 26.09 +.2PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0PS SP500 n SPMV ... ... ... 28.51 26.39 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 24.85 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 24.10 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 25.94 28.54 -1.2PS SP IntD IDHD ... ... ... 30.80 27.75 28.46 -1.6PS SC High XSHD ... ... ... 26.03 23.12 25.14 -.1PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 28.61 32.94 +5.8PSBldABd BAB 1.31 4.4 ...q 30.98 29.23 29.57 -3.6PS LowVol XRLV .46 1.3 ...q 36.20 30.81 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 28.23 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.15 24.83 24.88 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.35 42.59 48.13 +4.1PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 46.50 +2.5PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 40.38 -4.8PS EMLwV EELV .60e 2.4 ...q 27.59 24.16 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 19.10 20.17 -1.7PS IntLwV IDLV 1.11e 3.4 ...q 35.35 32.06 33.12 -1.6PSSPIntDv IDMO .59e 2.1 ...q 30.54 26.30 27.70 -1.6PS YuanDS DSUM .77 3.3 ...q 24.73 22.95 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.46 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.19 44.73 +5.3InvHiInc2 VLT 1.24 9.1 ...q 15.22 13.00 18 13.69 -6.9Invsco iim IIM .84 5.8 ...q 15.30 13.64 100 14.44 -3.1Invesco IVZ 1.16 4.8 10 38.43 24.12 2608 24.26 -33.6InvMtgCap IVR 1.68 10.4 6 18.86 15.15 333 16.22 -9.0InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 11 25.25 +.9InvMtg pfB IVRpB 1.94 7.4 ... 26.44 24.25 6 26.30 +2.1InvMtg pfC IVRpC 1.88 7.5 ... 25.73 23.40 96 25.05 +.2Invsco oia OIA .39 5.0 ...q 8.25 7.34 30 7.90 -1.3InvMuOpTr VMO .88 7.4 ...q 13.37 11.52 119 11.88 -4.2InvMuniTr VKQ .82 6.9 ...q 13.02 11.51 146 11.83 -5.4InvPAVal VPV .79 6.5 ...q 12.58 11.54 30 12.10 -.4Invsco iqi IQI .76 6.3 ...q 13.04 11.70 68 11.97 -4.3InvSrInco VVR .31 7.2 ...q 4.50 4.26 972 4.34 -1.1InvTrIG VGM .88 7.2 ...q 13.80 12.02 116 12.16 -7.7InvTrNY VTN .85 6.7 ...q 14.00 12.61 46 12.70 -7.4InvTech ITG .28 1.3 ...dd 23.96 17.63 122 21.62 +12.3InvRlEst IRET .28 5.2 6 5.99 4.05 236 5.41 +8.4InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 2 24.65 -5.2sInvitae n NVTA ... ... ...dd 14.19 4.35 1441 14.17 +56.1InvitHm n INVH .44 1.9 ... 24.30 20.25 898 23.39 -.8iPBetaCmd BCM ... ... ...q 32.00 25.55 2 29.00 -.9iPS&PWtd SBV ... ... ...q 26.59 20.85 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.28 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 26.92 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 30.49 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 39.03 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 14.03 0 21.48 +21.3iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 31.28 28.84 30.91 +5.7iPGrains WEET ... ... ...q 33.51 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 21.90 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 31.49 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 16.61 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0 iPBtaPrMt BLNG ... ... ...q 34.40 31.90 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.1 31 41.52 30.78 1145 35.95 -4.7iShItaly rs EWI ... ... ...q 34.45 26.58 679 27.50 -9.7iShJapan rs EWJ ... ... ...q 64.71 54.04 5614 58.10 -3.1iSMlasia rs EWM ... ... ...q 36.56 30.46 975 32.41 -1.7iShSing rs EWS ... ... ...q 28.35 23.23 946 23.87 -7.9iSTaiwn rs EWT ... ... ...q 39.36 35.01 9703 37.61 +3.9iSh UK rs EWU ... ... ...q 38.05 32.89 1733 33.96 -5.2iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 106 49.77 -1.0iShCmdOpT CMDT ... ... ...q 41.95 35.02 1 35.35 -4.9siShCvBd ICVT .67e ... ...q 60.14 53.02 18 59.89 +8.7iShCorEM IEMG .95e 1.8 ...q 62.70 49.83 13172 51.91 -8.8iSh 10 Cp n LLQD ... ... ... 51.31 46.31 47.65 -7.0iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.88 -3.1iShColomC ICOL .43e 3.0 ...q 16.51 13.45 4 14.14 -2.1iShEnhBd n IGEB ... ... ... 50.77 47.60 26 48.38 -3.8iShDefBd n HYDB ... ... ... 51.43 48.94 49.76 -1.8iShFSIntSC ISCF .12p ... ...q 34.73 29.53 16 31.72 -2.2iShRs2500 n SMMD ... ... ... 48.51 39.19 48.50 +11.0iShFacSIntl INTF .17p ... ...q 31.21 26.73 113 27.90 -3.3tiShArgGl n AGT ... ... ... 32.94 22.13 20 21.16 -29.9iShFS USA LRGF .19e ... ...q 34.19 28.84 103 33.99 +6.9iShFSUsaSC SMLF .23e ... ...q 45.04 35.15 12 44.74 +13.2iShFacSGbl ACWF .11p ... ...q 34.07 27.88 9 30.83 +.5iSh iBd23 n IBML ... ... ... 25.96 24.64 17 25.04 -.7iSh IntDv n IDEV ... ... ... 62.47 54.59 24 56.77 -3.0iShMgRE rs REM ... ... ...q 47.64 39.80 153 45.27 +.2iSh0-5HYCp SHYG 2.38 5.1 ...q 47.84 45.93 408 46.94 -.4iShDvlValu IVLU ... ... ...q 28.44 24.22 43 25.02 -5.3iSh 3-10yr n IMTB ... ... ... 50.17 47.14 1 48.21 -3.0iShSaudi KSA ... ... ... 31.99 24.69 28 29.51 +12.7siSh MinVl n SMMV ... ... ... 32.98 27.25 15 32.93 +12.8iShIntDevM IMTM .30p ... ...q 33.00 28.66 20 30.19 -1.0iShIntDevQ IQLT .55p ... ...q 31.40 28.07 5 29.65 iShLwCarb CRBN .94p ... ...q 125.97 109.06 11 119.81 +2.5iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 27.07 -4.4iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.56 92 25.62 -3.3iShMsciChA CNYA ... ... ... 35.68 24.62 7 25.57 -20.2iSh IntDvGr IGRO ... ... ... 62.04 53.84 16 56.65 -4.6iShMultiTc TCHF ... ... ... 43.69 36.19 42.73 +10.2iShMultInd INDF ... ... ... 33.67 29.28 31.65 -.8iShMultHl HCRF ... ... ... 35.18 29.59 35.01 +10.7iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 33 25.39 +.2iShMultMat MATF ... ... ... 36.19 30.59 31.95 -6.6iSh MultFin FNCF ... ... ... 37.85 30.16 34.52 -2.3iShMultiEn ERGF ... ... ... 30.71 23.70 28.25 -.2iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 22 91.86 +1.1iShCHAust HAUD 1.81p ... ...q 25.31 22.42 24.79 +1.2iSh MultCnS CNSF ... ... ... 27.25 23.37 25.33 -4.3iShCDivGr DGRO .65e 1.8 ...q 37.22 31.37 573 37.01 +6.4iSh MulConD CNDF ... ... ... 34.86 27.45 34.34 +9.7iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 436 29.96 +.5iShGblReit REET .94e 3.6 ...q 26.68 23.40 102 26.25 +.6iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.83 -3.0iSh AdapC DEFA .48p ... ... 30.45 27.32 28.74 -2.3iSh AdapEu DEZU .56p ... ... 30.64 27.57 28.11 -2.3iShCoreInt IAGG ... ... ... 53.61 51.56 55 52.48 +.8iShEurSC HEUS ... ... ...q 31.56 27.52 30.56 +2.0iShCorePac IPAC 1.06e 1.8 ...q 63.99 55.31 35 57.85 -3.0iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 9 96.34 -1.0iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 26.99 +2.2iShJpMinV JPMV .70e 1.1 ...q 72.41 63.48 1 66.64 -1.9iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 8 25.32 -.1iShCHNk400 HJPX .19p ... ...q 32.09 27.77 28.75 -5.4iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.21 132 48.55 -3.2iShxJMinV AXJV .84p ... ...q 38.95 34.30 1 35.70 -1.8iSh2022Mu IBMK .09e ... ...q 26.37 25.24 19 25.57 -.4iShEm exCh EMXC ... ... ... 58.49 47.58 1 49.83 -7.6iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 7 24.21 -3.2iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 29 25.45 +.1iSHgxUSHY HHYX .67e ... ...q 28.17 27.36 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 30.89 342 31.70 -5.4iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 266 29.61 -.3iShCHMex HEWW 1.41p ... ...q 21.51 18.16 19.94 -.3iShH10yCBd CLYH .31e ... ...q 27.42 25.11 10 25.85 -2.2iShCHSpain HEWP .31p ... ...q 23.70 20.85 7 21.43 -3.3iShHEmBd EMBH .30e ... ...q 27.04 25.12 0 25.27 -4.8iShCHItaly HEWI .55p ... ...q 19.17 15.95 16.13 -4.2iShShMMu MEAR .27e ... ...q 50.18 49.61 21 49.97 +.3iSCHEafSC HSCZ .19p ... ...q 32.36 28.44 18 31.23 +.8iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 25.14 18 26.62 -.9iShGbMM rs PICK ... ... ... 37.91 29.73 73 31.14 -10.1iShCHAcwi HACW .94e 2.1 ...q 30.93 27.16 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 37 50.32 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 23 24.00 -1.3iSh ESG s ESGE ... ... ... 37.04 17.14 52 33.59 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 27.08 +.2iShEMktMV HEMV ... ... ...q 29.20 26.02 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 68 50.21 +.3iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 1148 32.26 -3.2iShCHSoK HEWY .48p ... ...q 32.01 27.49 0 28.59 -5.5iShFacEmg EMGF .13p ... ...q 53.84 42.53 40 44.16 -10.8iSh iBd26 n IBDR ... ... ... 24.92 22.99 35 23.47 -4.4iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 22 25.11 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 208 25.07 -.9iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 111 24.81 -.2iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 231 24.40 -2.7iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 96 24.44 -2.2iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 66 24.14 -3.6iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 29 24.19 -3.4iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 131 24.42 -1.5IsoRay ISR ... ... ...dd 1.22 .36 294 .51 +26.6sIsraelChm ICL .27e 4.6 ... 5.88 3.85 246 5.84 +44.6IssuerDir ISDR .20 1.4 51 21.85 12.45 29 14.75 -19.6ItauCorpb ITCB 2.48e 17.2 70 16.34 10.28 84 14.40 +7.1ItauUnibH ITUB .58e 5.8 ... 16.98 9.92 17964 10.07 -22.5IvyHiInOp IVH 1.50a 10.5 ...q 16.09 13.92 32 14.35 -5.1J -JAlexHld n JAX ... ... 26 12.80 8.70 9 12.20 +25.8JJill n JILL ... ... 4 12.21 4.17 588 5.97 -23.5JBG Smth n JBGS .90 2.4 ... 38.91 30.79 414 37.53 +8.1JMP Gp27 n JMPD ... ... ... 25.62 24.11 25.41 +.5JMP Grp JMP .36 6.7 77 5.78 4.92 23 5.39 -3.8JMP Gp 23 JMPB 2.00 7.8 ... 25.97 25.10 2 25.50 +.8JPMCh pfE JPMpE 1.58 6.1 ... 27.10 25.53 33 25.97 -4.0JPMDvsRt JPGE .96e 1.6 ...q 68.02 58.50 7 61.34 -1.9JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.95 98 58.17 -3.1JPMDvREm JPEM 1.31p ... ...q 64.42 52.42 15 54.15 -7.2JPM DREq JPUS .26p ... ...q 75.27 65.06 16 74.76 +6.0JPM DivInt JPIH ... ... ... 30.68 27.59 1 30.10 +.4JPMDsfEu JPEU ... ... ... 64.34 56.99 4 59.36 -1.6JPM DivEu JPEH ... ... ... 29.77 26.58 29.55 +4.5JPM Val n JVAL ... ... ... 27.44 24.90 1 27.12 +3.9JPM Qual n JQUA ... ... ... 27.76 24.85 27.73 +6.3sJPM Mom n JMOM ... ... ... 28.62 24.95 1 28.70 +11.9JPM MinV n JMIN ... ... ... 27.24 24.93 27.24 +5.6JPM US Dv JDIV ... ... ... 26.75 24.18 0 26.71 +.8JPM DivAlt JPHF ... ... ... 28.92 24.74 13 24.97 -4.6JPM FutSt n JPMF ... ... ... 25.34 23.65 24.42 -2.9JPM UlSh n JPST ... ... ... 51.03 48.88 853 50.27 +.4JPM SCap n JPSE ... ... ... 33.34 27.03 76 33.11 +11.6JPM GlB n JPGB ... ... ... 52.67 47.21 1 50.04 -2.2JPM Evnt n JPED ... ... ... 26.56 24.55 0 26.53 +5.2JPM Disc n JPHY ... ... ... 52.80 49.30 10 50.11 -2.3JPM USMid JPME ... ... ... 68.33 58.55 3 67.84 +6.4JPMorgCh JPM 2.24f 1.9 15 119.33 88.08 8990 115.19 +7.7JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 25.77 24.52 24 25.37 JPMCh pfB JPMpB 1.68 6.4 ... 27.34 25.74 37 25.97 -4.0JPMAlerian AMJ 2.29 8.2 ...q 30.74 23.17 1218 28.03 +2.0JPMCh pfY JPMpF 1.53 5.8 ... 27.15 25.32 57 26.30 -1.3JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 40 26.45 -1.9JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.38 24.03 225 26.29 -2.4JRJR Ntw JRJR ... ... ...dd .66 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 778 29.66 +13.0JacobsEng JEC .60 .8 26 73.90 51.82 486 72.98 +10.6JaggedPk n JAG ... ... ... 16.55 10.55 1780 13.38 -15.2JHardie s JHX .38e 2.5 71 18.79 13.62 9 15.33 -12.9Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.19 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 112 50.19 JanusHn n JHG 1.44f 5.1 ... 41.64 26.95 721 28.32 -26.0JpnSmCap JOF .13e 1.2 ...q 13.06 10.48 13 10.90 -7.7Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 40 28.30 21.61 895 23.41 -11.6JeldWen n JELD ... ... ...dd 42.27 23.44 280 24.84 -36.9JernignC n JCAP 1.40 7.0 12 21.74 15.90 171 19.98 +5.1Jianpu n JT ... ... ... 9.49 4.01 60 5.09 -21.5JinkoSolar JKS ... ... 25 30.50 11.47 296 12.97 -46.1JBeanTch JBT .40 .3 46 122.65 84.81 104 117.45 +6.0JHMultLgC JHML .10p ... ...q 37.68 31.52 26 37.39 +7.5sJH MultMdC JHMM .08p ... ...q 36.96 30.79 68 36.66 +7.5JH MultCns JHMC .07p ... ...q 33.38 27.30 12 32.91 +7.6JH MultFin JHMF .08p ... ...q 39.70 31.54 0 38.07 +3.6sJH MultHltC JHMH .05p ... ...q 35.35 29.54 8 35.23 +13.1JH MultTch JHMT .09p ... ...q 48.43 36.75 30 48.42 +17.9JH MultEn JHME ... ... ... 33.93 24.69 0 32.13 +8.3JH MultMat JHMA ... ... ... 38.20 31.37 0 34.57 -3.8JH SmCap n JHSC ... ... ... 29.62 24.27 1 28.34 +8.5JH MultDev JHMD ... ... ... 32.58 28.20 1 29.26 -3.8JH MultUt JHMU ... ... ... 30.52 25.00 4 28.63 +4.1JH MulCnSt JHMS ... ... ... 28.79 24.55 60 26.81 -3.3JH MultInd JHMI ... ... ... 37.55 30.82 36.95 +5.3JH HedgEq HEQ 1.50 9.3 ...q 17.90 15.87 35 16.17 -7.1tJH TxAdY HTY 1.28 17.0 ...q 9.74 7.66 311 7.55 -14.4JohnJn JNJ 3.60f 2.7 19 148.32 118.62 4822 134.95 -3.4JohnContl n JCI 1.04e 2.8 26 42.60 32.89 6062 37.65 -1.2JonesEngy JONE ... ... ...dd 2.21 .28 389 .32 -71.1JonesLL JLL .82f .5 23 178.75 118.73 158 151.92 +2.0Jumei Intl JMEI ... ... 22 4.03 1.44 1356 2.02 -30.8JnprNtwk JNPR .72 2.5 16 29.95 23.61 3371 28.68 +.6Jupai n JP .40f 3.0 7 29.00 10.34 193 13.54 -26.8JustEngy g JE .41 ... 1 5.91 2.80 292 3.03 -29.4JustEn pfA JEpA ... ... ... 26.40 21.29 8 23.06 -7.3K -K12 LRN ... ... 15 18.69 12.72 104 16.44 +3.4KAR Auct KAR 1.40 2.2 22 64.55 43.90 407 63.23 +25.2KB FnclGp KB ... ... ... 63.96 43.32 192 44.61 -23.8KB Home KBH .10 .4 23 38.80 20.68 950 24.76 -22.5KBR Inc KBR .32 1.5 15 21.70 14.40 796 21.16 +6.7KCAPFn 19 KAP 1.84 7.0 ... 26.19 25.05 26.19 +3.6KKR KKR 1.31e 5.3 11 25.10 18.08 24.68 +17.2KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.5KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 26.12 -2.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, August 31, 2018

PAGE 56

KKR Inco KIO 1.50a 8.9 ...q 18.63 15.38 67 16.88 +5.2KKR RE n KREF 1.72e ... ... 21.82 18.09 165 21.25 +6.2KMG Chm KMG .12 .2 19 79.35 46.81 312 77.23 +16.9KT Corp KT ... ... ... 17.18 12.55 686 13.77 -11.8Kadant KAI .88f .9 29 114.00 83.38 50 100.85 +.4Kadmon n KDMN ... ... ... 5.86 2.31 1318 4.28 +18.2Kaman KAMN .80 1.2 31 75.08 48.05 126 65.06 +10.6KCSo pf KSUp 1.00 3.9 ... 28.91 25.22 1 25.67 -5.8KC Southn KSU 1.44f 1.2 21 120.34 99.47 1530 115.94 +10.2KapStoneP KS .40 1.2 12 35.01 20.42 815 34.47 +51.9KaynAEnD KED 1.60 8.7 ...dd 19.07 14.10 18.45 +6.0KA EngTR KYE 1.32m 13.3 ...q 11.24 8.30 9.89 -1.7KA MLP KYN 1.80 9.7 ...q 20.38 14.38 440 18.62 -2.3KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 1 25.12 -.5KAMidsEn KMF 1.80m 13.7 ...q 15.32 11.36 109 13.16 -4.6KeanGrp n FRAC ... ... ... 19.83 11.90 2150 12.19 -35.9Kellogg K 2.24f 3.1 17 74.32 56.40 1144 71.75 +5.5KelsoTch g KIQ .03f 6.7 ... .96 .24 23 .45 -14.2Kemet KEM ... ... 5 29.85 13.73 498 25.55 +69.7Kemper KMPR .96 1.2 25 82.53 45.60 233 81.00 +17.6Kemper 54 KMPA 1.84 7.2 ... 27.07 25.40 3 25.65 -1.6Kennamtl KMT .80 2.0 11 52.52 34.02 371 40.62 -16.1KennWils KW .76 3.5 ...cc 22.28 15.95 498 21.45 +23.6KenonHld n KEN ... ... ... 33.22 12.99 2 15.20 -29.8KeurDrPep KDP 2.32 10.1 5 24.39 13.23 2260 23.00 +49.1KeyEngy KEG ... ... ...dd 18.40 8.20 30 13.33 +13.1Keycorp KEY .48f 2.3 14 22.40 16.28 5277 20.98 +4.0Keycorp pfI KEYpI ... ... ... 29.97 26.55 36 27.91 -3.5Keysight KEYS ... ... 51 70.40 39.21 800 64.32 +54.6KilroyR KRC 1.82f 2.5 16 77.73 62.91 190 72.61 -2.7KimbRoy n KRP 1.68f 7.6 ... 24.50 15.26 16 21.99 +35.3KimbClk KMB 4.00 3.5 22 124.15 97.10 2834 114.38 -5.2Kimco KIM 1.12 6.6 18 20.63 13.16 2096 17.02 -6.2Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 4 25.21 +.1Kimco pfJ KIMpJ 1.38 5.6 ... 25.61 21.10 5 24.37 -2.7Kimco pfK KIMpK 1.41 5.7 ... 25.56 21.60 4 24.73 -1.5Kimco pfL KIMpL ... ... ... 25.99 20.01 23 23.05 -6.8KindMorg KMI .80 4.5 23 19.85 14.69 9695 17.78 -1.6KindM pfA KMIpA ... ... ... 42.93 29.98 91 33.46 -11.9Kingsway KFS ... ... ...dd 6.15 2.40 33 2.65 -47.5Kinross g KGC ... ... 23 4.91 2.78 5156 2.99 -30.8KirbyCp KEX ... ... 37 94.05 60.15 423 88.00 +31.7KirklLak n KL .02e ... ... 23.86 11.52 1121 18.72 +21.9KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.2 6 20.79 13.87 479 17.63 -10.1KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 21 51.94 29.00 2322 33.71 -22.9Knoll Inc KNL .60 2.6 16 24.00 17.56 122 23.48 +1.9KnotOffsh KNOP 2.08 9.5 ... 23.95 19.15 116 21.80 +5.1Knowles KN ... ... 15 18.32 10.95 739 17.62 +20.2Kohls KSS 2.44 3.1 14 82.22 37.97 2599 78.28 +44.3Koppers KOP 1.00 2.8 10 51.80 33.65 125 35.65 -30.0KoreaElc KEP ... ... ... 19.75 12.80 172 13.57 -23.4KoreaFd KF 4.50e ... ...q 44.64 34.87 2 36.82 -10.8KornFer KFY .40 .6 28 68.98 31.99 351 66.93 +61.7sKosmosEn KOS ... ... ...dd 9.09 5.15 2236 9.13 +33.3KrNwChin s KFYP ... ... ...q 44.18 28.42 1 30.67 -8.3KrS ChIn n KWEB ... ... ... 68.39 47.03 1009 50.23 -14.3KranChinA KBA 9.93e ... ...q 39.22 26.56 201 27.54 -20.0KraneChCm KCNY .22e .6 ...q 37.87 33.69 3 34.32 -2.2KranShFtse KEMP ... ... ...q 29.85 23.42 0 24.05 -9.6KrnChEnv n KGRN ... ... ... 27.96 19.10 1 19.55 -22.7KrnOnBelt n OBOR ... ... ... 28.16 22.54 2 23.16 -9.4KrS CnTc n KEMQ ... ... ... 28.97 21.85 10 22.35 -12.5KratonCp KRA ... ... 15 53.99 31.48 80 46.91 -2.6Kroger s KR .56f 1.8 12 32.40 19.69 6499 31.04 +13.1KronosWw KRO .68 3.4 11 29.49 19.07 363 20.20 -21.6Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 9.0 8 63.10 26.25 3940 26.52 -56.0L-3 Tch LLL 3.20 1.5 21 218.71 178.31 783 213.37 +7.8LCI Inds LCII 2.40 2.6 16 132.73 80.95 219 93.00 -28.5LG Display LPL ... ... ... 15.88 7.77 856 9.42 -31.5LGL Grp LGL ... ... 25 8.00 5.10 5 7.65 +36.2LMP CapIn SCD 1.24f 8.8 ...q 14.75 12.22 42 14.17 +1.6LSB Inds LXU ... ... ...dd 10.05 4.75 396 8.25 -5.8LSC Com LKSD 1.04 8.7 ... 18.64 10.64 516 12.00 -20.8LTC Prp LTC 2.28f 4.9 20 49.59 34.46 93 46.10 +5.9LaZBoy LZB .48 1.4 18 39.15 23.15 404 33.15 +6.3LabCp LH ... ... 20 190.36 146.68 548 172.86 +8.4sLadderCap LADR 1.30f 7.5 16 17.38 12.99 469 17.41 +27.7LadThalFn LTS .05 1.5 ...dd 3.84 2.42 127 3.42 +8.2LadTh pfA LTSpA 2.00 7.7 ... 25.95 24.75 7 25.87 +2.2LadThal27 n LTSL 1.63 6.7 ... 25.17 23.51 15 24.18 -3.0LambWst n LW .77 1.1 25 73.19 44.68 453 67.12 +18.9Lannett LCI ... ... 3 30.35 4.60 1970 5.35 -76.9LaredoPet LPI ... ... 4 13.40 7.41 3819 8.30 -21.8LVSands LVS 3.00 4.6 18 81.45 59.85 4542 65.71 -5.4LaSalleH LHO .90m 2.5 56 36.13 24.10 1302 35.33 +25.9LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 4 25.05 -.2LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 0 24.94 -3.1Latam Air LTM ... ... ... 17.39 8.58 483 9.35 -32.7LatAmDisc LDF .03e .3 ...q 13.25 9.27 12 10.69 -6.9LattDvMkt RODM .62e 2.1 ...q 31.02 27.66 155 29.14 -.2LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 4 22.92 -11.1Latt RE n RORE ... ... ... 16.15 13.27 16.00 +3.3LattUSEqt ROUS .39e ... ...q 33.70 27.52 35 33.43 +6.9LattGblSC ROGS .57e 1.8 ...q 33.42 29.03 3 32.09 +1.6HrtLoVol n LVIN ... ... ... 29.40 26.45 0 27.02 -2.6LazGlobTR LGI .95 5.3 ...q 19.39 16.37 14 17.99 -.1Lazard LAZ 1.76 3.7 13 60.00 40.50 986 47.70 -9.1LazWldDiv LOR .69 6.6 ...q 12.63 9.99 13 10.38 -10.7LeafGrp LEAF ... ... ...dd 12.05 6.40 29 10.95 +10.6LearCorp LEA 2.80 1.7 12 206.36 142.01 598 164.14 -7.1Lee Ent LEE ... ... 6 3.30 1.95 76 2.90 +23.4LegacyAc n LGC ... ... ... 9.91 9.51 2 9.67 +.4LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.19 9.82 0 10.15 +2.1LeggMason LM 1.36 4.3 9 47.13 31.20 607 31.58 -24.8LegMas56 n LMHA ... ... ... 28.47 25.57 7 26.39 -3.2LegM 5,4 56 LMHB ... ... ... 25.73 23.37 41 24.68 -2.3LMGblInco BWG 1.32a 10.8 ...q 13.74 12.46 12.22 -4.3LM IntLoV LVHI ... ... ... 28.95 25.85 0 27.50 -2.4LM EM LoV LVHE ... ... ... 31.44 25.67 0 28.06 +2.0LeggPlat LEG 1.52f 3.3 21 51.99 39.57 692 45.53 -4.6LeGS3.5s34 JBK 1.59 6.1 ... 27.30 23.63 25.80 +2.6LeidosHld LDOS 1.28a 1.8 25 72.30 55.58 638 71.01 +10.0LejuHldgs LEJU .20e ... ...dd 2.23 .96 312 2.04 +41.7LendingClb LC ... ... 73 6.56 2.57 1883 3.63 -12.1LennarA LEN .16 .3 14 72.17 48.71 1570 51.84 -18.0LennarB LEN/B .16 .4 11 58.65 39.76 30 42.35 -18.1Lennox LII 2.56f 1.1 29 226.10 160.47 151 223.33 +7.2Leo Hld un LHC ... ... ... 10.90 9.40 15 10.29 +3.2LevelBr n LEVB ... ... ... 5.52 2.74 92 3.57 -17.9LexRltyTr LXP .71 7.6 12 10.65 7.59 1941 9.38 -2.8LexRT pfC LXPpC 3.25 6.4 ... 54.43 48.25 0 50.54 -1.5Libbey LBY .47 4.8 ...dd 11.54 4.60 421 9.82 +30.6LbtyASE USA .72e 10.7 ...q 6.82 5.58 829 6.71 +6.5LbtyASG ASG .38e 5.5 ...q 7.28 4.95 41 6.89 +24.4LibOilSv n LBRT .05p ... 57 23.90 16.00 633 19.45 -15.1LibtProp LPT 1.60 3.7 15 45.40 37.77 451 43.68 +1.6LifeStorg LSI 4.00 4.1 34 102.91 72.84 218 97.45 +9.4tLightInBox LITB ... ... ...dd 3.46 1.61 12 1.62 -29.7LilisEn n LLEX ... ... ...dd 6.30 3.10 474 5.36 +4.9LincNat LNC 1.32 2.0 9 86.68 61.18 768 65.81 -14.4LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.3 47 103.03 83.57 54 94.41 +7.0LineCp n LN ... ... ... 47.81 34.58 32 44.80 +9.3LionsGat A LGF/A .36 1.6 ... 36.48 21.54 463 23.15 -31.5LionsGat B LGF/B .36 1.6 ... 34.41 19.97 191 22.14 -30.2LiqTech LIQT ... ... ...dd 1.36 .26 1134 1.27 +123.6LithiaMot LAD 1.16 1.3 11 127.99 78.85 171 86.24 -24.1LiveNatn LYV ... ... ...cc 52.84 35.94 808 49.39 +16.0LloydBkg LYG .47a 15.2 ... 4.21 3.02 2237 3.12 -16.8LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 291.52 1408 321.85 +.2Loews L .25 .5 14 53.59 45.01 1030 50.21 +.4tLomaNeg n LOMA ... ... 8 26.89 7.56 1745 6.81 -70.4LaPac LPX .13p ... 12 31.19 23.91 876 29.54 +12.5Lowes LOW 1.92f 1.8 23 109.80 73.28 2531 107.88 +16.1Lubys LUB ... ... ...dd 3.20 2.00 41 2.01 -23.9LumberLiq LL ... ... ...dd 41.33 16.90 815 17.55 -44.1LuxferHld LXFR .50 3.7 ... 16.21 11.57 13.67 -13.5Luxoft LXFT ... ... 23 59.05 31.50 151 46.50 -16.5Lydall LDL ... ... 14 60.00 37.50 69 42.65 -16.0LyonBas A LYB 4.00 3.5 9 121.95 88.81 1935 113.65 +3.0M -M&T Bk MTB 4.00f 2.3 18 197.37 141.12 652 176.36 +3.1M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1010.00 -7.3M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 1014.00 -1.6MAG Slv g MAG ... ... ... 13.09 7.37 151 7.64 -38.2MBIA MBI ... ... ...dd 11.62 6.04 727 10.34 +41.3MDC MDC 1.20 3.8 11 35.18 26.45 198 31.39 -1.5MDU Res MDU .79 2.8 24 29.62 24.29 359 28.28 +5.2MFA Fncl MFA .80 10.4 10 8.90 6.72 2179 7.67 -3.2MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 4 25.74 -2.4MFA pfB MFApB 1.88 7.3 ... 25.88 23.96 3 25.58 +1.1MFC Bcp MFCB ... ... ...dd 9.62 5.69 15 6.13 -21.3MFS CAMu CCA .60 5.8 ...q 14.00 10.16 1 10.35 -10.1MCR MCR .72a 9.1 ...q 8.72 7.74 169 7.95 -6.3MGF MGF .41 9.2 ...q 4.98 4.45 33 4.46 -6.9MFS HInM CXE .30 5.8 ...q 5.51 4.82 99 5.14 -1.9MFS HYMu CMU .28 6.1 ...q 4.89 4.37 48 4.52 -2.2MFS IHI CIF .25 9.5 ...q 3.02 2.46 20 2.62 -10.9MIN MIN .42 11.1 ...q 4.34 3.76 202 3.80 -8.4MFS InvG CXH .50 5.5 ...q 10.33 9.08 14 9.24 -4.8MMT MMT .52 9.1 ...q 6.27 5.46 268 5.70 -6.1MFM MFM .38 5.7 ...q 7.29 6.41 54 6.76 -1.6MFV MFV .58 10.3 ...q 6.84 5.34 5 5.62 -5.1MGIC Inv MTG ... ... 9 16.21 9.97 4330 12.59 -10.8MGMGrPr n MGP 1.72f 5.6 ... 31.83 25.31 325 30.70 +5.3MGM Rsts MGM .48 1.7 8 38.41 26.85 5308 28.88 -13.5MI Homes MHO ... ... 12 37.41 24.08 128 25.74 -25.2MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 7.0 32 39.38 31.60 1172 35.65 +.5MRC Glbl MRC ... ... 22 22.98 14.01 995 20.60 +21.7MSA Safety MSA 1.52 1.5 58 104.04 70.28 86 100.14 +29.2MSC Ind MSM 2.32 2.7 15 99.94 66.12 255 85.54 -11.5MSCI Inc MSCI 1.52 .9 43 179.40 111.45 322 177.65 +40.4MSG Netw MSGN ... ... 11 26.30 16.25 279 25.05 +23.7MV OilTr MVO .76e 7.2 8 12.21 4.81 19 10.42 +24.0MVC Cap MVC .60 6.4 ...q 10.97 9.25 10 9.34 -11.6MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 4 25.59 -1.0MacQUtlDv MFD 1.20 10.9 ...q 14.00 10.71 23 11.00 -11.5MacQGInf MGU 1.48 6.7 ...q 26.50 21.32 21 22.11 -14.2Macerich MAC 2.96 5.1 32 69.73 52.12 459 58.50 -10.9MackCali CLI .80 3.7 10 24.04 15.86 366 21.70 +1.6Macquarie MIC 5.24e 11.1 9 75.09 36.20 1004 47.06 -26.7Macys M 1.51 4.2 11 41.99 17.41 4163 35.97 +42.8MadCvCall MCN .72 9.1 ...q 7.92 7.09 49 7.88 +2.1MadSqGd n MSG ... ... 94 330.00 205.22 149 303.52 +44.0MadStSec MSP 1.04 8.6 ...q 12.16 10.72 3 12.04 +2.8MagellMid MMP 3.83f 5.6 20 75.82 54.82 422 68.64 -3.2Magna g s MGA 1.32f 2.4 10 67.47 45.90 1451 55.75 -1.6MagnaChip MX ... ... 7 13.40 8.85 123 11.05 +11.1Maiden prA MHpA 2.06 8.8 ... 25.71 18.80 26 23.44 -5.1 Maiden pfC MHpC 1.78 8.3 ... 26.43 16.73 38 21.50 -12.0MaidnH pfD MHpD 1.68 8.7 ... 25.05 14.85 8 19.33 -7.7MaidenHld n MHLA .60 3.1 ... 26.60 16.68 47 19.21 -16.5MaidHld 43 MHNC 1.94 8.7 ... 26.75 18.64 30 22.27 -8.8MainStCap MAIN 2.28f 5.6 14 41.79 34.37 136 40.47 +1.9MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 5.9 ...q 20.49 18.54 68 19.89 +.3Majesco n MJCO ... ... ... 9.27 4.72 15 7.05 +31.3Mallinckdt MNK ... ... ... 41.70 11.65 1786 34.09 +51.1MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.4 2 26.05 16.05 1110 25.15 +27.0Manitowc rs MTW ... ... ... 44.03 21.18 205 23.31 -40.7ManngNap MN .32 11.4 12 4.35 2.55 34 2.80 -22.2ManpwrGp MAN 1.86 2.0 11 136.93 81.85 498 93.59 -25.8Manulife g MFC .88 ... ... 22.16 17.73 967 18.65 -10.6MarathnO MRO .20 .9 ...dd 22.74 10.64 11238 21.63 +27.8MarathPt s MPC 1.84 2.2 12 84.79 50.52 4261 83.12 +26.0MarcusMill MMI ... ... 21 41.45 24.34 156 36.36 +11.5Marcus MCS .60f 1.5 31 40.45 23.55 93 39.35 +43.9MarineP MPX .40 2.1 35 23.19 12.00 32 19.45 +52.7MarineMx HZO ... ... 21 25.05 14.95 196 22.10 +16.9Markel MKL ... ... 68 1228.32 995.30 31 1198.44 +5.2MarriotVac VAC 1.60 1.3 20 154.14 107.17 378 121.61 -10.1MarshM MMC 1.66f 2.0 23 87.89 76.68 1117 84.06 +3.3MartMM MLM 1.92f .9 30 241.33 189.27 681 203.87 -7.8Masco MAS .42 1.1 19 46.45 35.79 1807 38.17 -13.1Masonite g DOOR ... ... 13 75.95 58.40 149 67.05 -9.6Mastec MTZ ... ... 11 55.53 39.20 1841 44.20 -9.7sMastechD s MHH ... ... 25 11.00 4.24 30 10.83 MastechD MHH/O ... ... 24 22.00 8.48 20.30 +101.8MasterCrd MA 1.00 .5 50 215.86 131.68 3058 213.80 +41.3MatadorRs MTDR ... ... 26 35.22 22.52 1032 33.52 +7.7Materion MTRN .42 .7 40 65.10 37.30 88 63.40 +30.5MatinasB n MTNB ... ... ... 1.60 .32 978 .50 -57.2Matson MATX .80 2.2 7 40.32 24.00 143 37.14 +24.5MauiLand MLP ... ... 22 18.80 9.95 18 12.65 -26.9MaxarTc n MAXR 1.48 4.5 ... 67.30 30.76 316 32.60 -49.3Maximus MMS .18 .3 20 72.71 59.34 236 66.05 -7.7MaxLinear MXL ... ... 22 28.06 15.39 552 19.20 -27.3McClatch rs MNI ... ... ...dd 11.04 6.53 9.00 +.8McCorm vot MKC/V 2.08f 1.7 ... 126.91 93.63 2 123.64 +23.0McCorm MKC 2.08 1.7 18 126.87 93.70 416 123.66 +21.3McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 25 178.70 146.84 3032 162.80 -5.4McKesson MCK 1.56f 1.2 11 178.86 122.63 1478 129.98 -16.7McEwenM MUX .01 .5 ...dd 2.86 1.82 1025 1.94 -14.9Mechel pf MTLp ... ... ... 1.34 .60 12 .77 -26.7Mechel rs MTL ... ... ... 5.80 2.40 25 2.63 -50.0Medequit n MRT .84 7.8 ... 12.05 9.67 128 10.71 -4.5MedProp MPW 1.00 6.7 17 15.07 11.82 1030 14.93 +8.3Medifast MED 1.92 .9 99 229.74 54.06 105 225.74 +223.4MedleyCap MCC .40m 10.0 6 6.21 3.35 297 4.01 -23.2MedleyC 23 MCV 1.53 6.1 ... 25.98 24.17 1 25.05 -.7MedleyC 21 MCX 1.63 6.4 ... 26.35 24.90 1 25.31 -1.9Medley n MDLX .22p ... ... 25.09 23.60 24.38 -1.6Medley24 n MDLQ ... ... ... 25.66 24.50 3 25.03 -.7MedleyMgt MDLY .80 15.1 ...cc 7.15 3.10 21 5.30 -18.5Mednax MD ... ... 12 63.04 40.56 447 46.80 -12.4sMedtrnic MDT 2.00 2.1 51 96.74 76.41 4519 96.81 +19.9MegalFn un MFACU ... ... ... 10.03 9.99 249 10.03 +.1Merck MRK 1.92 2.8 26 70.25 52.83 4739 68.54 +21.8MercGn MCY 2.50 4.6 48 60.19 41.41 160 53.99 +1.0Meredith MDP 2.18 4.2 12 72.25 47.30 266 51.45 -22.1Meritage MTH ... ... 12 55.50 38.80 210 42.85 -16.3Meritor MTOR ... ... 6 29.54 17.28 349 21.69 -7.5MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 15 26.08 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.7 ... 26.88 11.66 5 16.45 +11.8MLRRD29 PYS 1.58 9.4 ... 23.00 15.98 8 16.89 -16.6MLGS t PYT .76 3.4 ... 22.60 20.40 22.00 +5.0MLIdxPl33 IPB 1.51 5.6 ... 29.00 26.50 1 27.20 -1.8MesaRoyl MTR 1.46e 10.0 14 19.85 12.95 1 14.61 -20.8Mesab MSB 1.49e ... ... 30.92 14.90 21 27.30 +8.5Methode MEI .44 1.1 26 48.44 36.75 426 39.55 -1.4MetLife MET 1.68 3.6 10 55.91 43.09 5505 46.15 -8.7MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 20 25.37 +2.1MetroBkH n MCB ... ... ... 55.00 36.35 14 41.15 -2.3MettlerT MTD ... ... 40 697.26 540.24 167 579.82 -6.4MexcoEn MXC ... ... ...dd 14.49 3.00 8 5.13 +30.5MexEqt MXE 1.62e .1 ...q 12.07 9.50 15 11.17 +8.9MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.8 ...q 17.96 14.03 72 16.00 +1.6MKors KORS ... ... 22 75.96 41.77 1361 72.12 +14.6MicrFoc n MFGP ... ... ... 36.21 12.67 470 17.05 -49.2MicrSol n MICR ... ... ... 3.96 2.88 3 3.40 -2.9MidAApt MAA 3.48 3.4 19 110.24 85.16 305 103.43 +2.9MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 0 65.39 -2.9MidsthBcp MSL .28m 1.8 ...cc 15.70 11.45 68 15.30 +15.5MidstPet MPO ... ... ... 19.04 11.26 91 11.66 -29.7Milacron n MCRN ... ... ... 22.62 15.42 164 20.92 +9.3MilestnSci MLSS ... ... ... 1.60 .64 9 .75 -36.5MHowHiInc HIE 1.39 11.2 ...q 14.17 10.93 73 12.44 -.2MillerInds MLR .72 2.5 17 29.40 23.90 9 29.00 +12.4MinTech MTX .20 .3 16 80.80 62.55 94 67.50 -2.0MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.29 -1.5Mistras MG ... ... 35 23.83 17.78 216 22.82 -2.8MitsuUFJ MUFG ... ... ... 8.11 5.49 600 6.08 -16.4MiX Tele MIXT .22e ... ... 21.00 8.80 72 16.10 +26.2MizuhoFn MFG ... ... ... 4.00 3.28 294 3.55 -2.5MobileTele MBT .53e 7.0 ... 12.80 7.33 1995 7.60 -25.4Model N MODN ... ... ...dd 20.33 13.07 247 16.75 +6.3Modine MOD ... ... 12 25.75 15.65 149 17.25 -14.6Moelis&Co MC 1.88f 3.2 44 67.65 38.20 244 58.00 +19.6Mohawk MHK ... ... 14 286.85 177.00 522 193.23 -30.0MolinaHlth MOH ... ... ...dd 141.12 58.66 436 138.34 +80.4MolsCoor A TAP/A 1.64 2.4 7 91.63 58.93 68.09 -18.9MolsCoorB TAP 1.64 2.5 11 91.12 58.75 915 66.93 -18.4MonRE MNR .68 3.9 27 18.45 13.87 252 17.36 -2.5MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 25.44 22.82 9 24.04 -4.0Moodys MCO 1.76 1.0 38 187.98 131.67 719 176.75 +19.7Moog A MOG/A 1.00 1.3 20 93.93 71.56 90 78.97 -9.1Moog B MOG/B 1.00 1.2 21 91.71 72.60 81.84 -7.8MorgStan MS 1.20f 2.4 11 59.38 43.84 11082 49.30 -6.0MorgSt pfE MSpE 1.78 6.2 ... 29.86 27.88 384 28.62 -1.2MorgSt pfF MSpF 1.72 6.1 ... 29.40 27.21 38 27.97 -1.7MorgSt pfI MSpI 1.59 5.9 ... 28.69 26.51 95 27.13 -2.6MorgS pfG MSpG 1.66 6.3 ... 27.74 25.75 8 26.35 -1.3MorgSt pfK MSpK ... ... ... 27.72 25.54 165 25.97 -4.2MS Asia APF .14e .8 ...q 19.99 16.20 16 16.98 -7.7MS China CAF 13.33e ... ...q 27.79 20.47 141 21.21 -9.3MS CushHi MLPY 1.28e 18.6 ...q 8.00 6.09 6.88 -2.6MS EMD MSD .57e 6.5 ...q 10.27 8.55 118 8.78 -12.0MSEMDDbt EDD .80m 11.9 ...q 8.33 6.61 132 6.71 -12.9MSEmMkt MSF .05e .3 ...q 19.86 15.47 28 15.91 -11.1MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 52 26.86 -19.0tMSJCP97 HJV 1.75 19.2 ... 15.93 8.91 15 9.10 -26.3MkVRMB CNY ... ... ...q 49.16 41.11 0 42.70 -.7MkVRupee INR .20p .5 ...q 45.42 39.21 40.00 -8.4MSDLEur URR ... ... ...q 21.49 16.65 17.07 -5.8MSDSEur DRR ... ... ...q 57.08 44.20 53.09 +9.6sMorgSt pfA MSpA 1.01e 4.2 ... 23.76 21.49 126 23.77 +5.0MosaicAc n MOSC ... ... ... 9.90 9.49 9.76 +.6Mosaic MOS .10 .3 49 32.32 19.23 3621 31.33 +22.1sMotrlaSolu MSI 2.08 1.6 24 128.85 82.86 1086 127.54 +41.2Movado MOV .80 1.9 ...cc 53.73 23.65 561 42.30 +31.4Mueller MLI .40 1.2 23 37.57 25.26 92 32.18 -9.2MuellerWat MWA .20 1.7 33 12.99 9.59 698 11.74 -6.3MurphO MUR 1.00 3.2 ...dd 35.98 22.21 891 31.52 +1.5MurphUSA MUSA ... ... 16 89.69 61.05 637 82.76 +3.0MyersInd MYE .54 2.4 44 24.60 17.70 102 22.20 +13.8Myomo n MYO ... ... ...dd 11.40 1.74 292 2.03 -45.9Myovant n MYOV ... ... ...dd 25.54 11.30 52 22.87 +80.9N -NCI BldSy NCS ... ... 14 23.35 13.05 1412 17.10 -11.4NCR Corp NCR ... ... 25 38.68 26.00 980 28.68 -15.6NGL EnPt NGL 1.56 13.3 ...dd 17.65 8.58 1381 11.75 -16.4NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 17 24.73 +1.4NL Inds NL ... ... 6 16.05 7.05 16 8.15 -42.8LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .3 56 35.17 22.90 2430 34.65 +21.7NRG Yld A NYLD/A 1.12f 5.6 41 20.48 15.30 163 20.18 +7.1NRG Yld C NYLD 1.28f 6.3 28 20.75 15.55 271 20.40 +7.9NTN Buzz rs NTN ... ... ...dd 8.40 3.01 4 4.95 +17.6NVR NVR ... ... 17 3700.00 2598.90 15 2679.62 -23.6nVent El n NVT ... ... ... 29.84 21.00 691 28.08 +23.6Nabors NBR .24 3.8 ...dd 8.87 5.32 6988 6.29 -7.9NACCO NC .66 1.9 4 92.60 23.80 6 35.15 -6.6NamTai NTP .28 2.8 37 13.90 9.73 49 10.00 -20.3NanoViric NNVC ... ... ...dd 1.43 .25 259 .42 -52.8Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 29 41.44 30.25 214 40.25 +24.1NatFuGas NFG 1.70f 3.1 17 59.90 48.31 314 55.63 +1.3NatGrid NGG 2.89e 5.4 ... 65.60 51.44 313 53.09 -9.7NtHlthInv NHI 4.00 5.1 20 81.60 62.71 79 78.58 +4.2sNHltcre NHC 1.92f 2.5 29 78.01 57.00 36 78.19 +28.3NOilVarco NOV .20 .4 ...dd 49.08 29.93 2269 47.18 +31.0NatPresto NPK 1.00a .8 18 140.33 88.80 33 131.85 +32.6NatRetPrp NNN 2.00f 4.4 21 46.29 36.25 778 45.95 +6.5NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.40 5 24.98 -2.3NtRetP pfF NNNpF 1.30 5.5 ... 25.58 21.97 20 23.76 -5.3NatlStor n NSA 1.16 4.1 91 32.28 21.84 209 28.08 +3.0NtStorAf pfA NSApA ... ... ... 26.30 23.57 4 25.04 -3.8NtWst pfC NWpC 1.94 7.6 ... 25.59 Nationstar NSM ... ... 7 20.71 15.95 18.27 -1.2NatxIntV n MVIN ... ... ... 47.10 43.04 2 44.27 -.7NatGsSvcs NGS ... ... 64 29.55 21.15 20 21.80 -16.8NatrlGroc NGVC ... ... 48 19.98 4.79 100 18.87 +111.3NatRsPt rs NRP 1.80 5.9 9 37.70 22.81 15 30.45 +17.1Natuzzi NTZ ... ... ... 2.65 1.41 3 1.52 -5.0Nautilus NLS ... ... 17 17.38 11.30 99 14.70 +10.1NavideaBio NAVB ... ... ...dd .68 .13 134 .18 -49.9NavigCons NCI .05p ... 22 25.85 14.66 201 23.95 +23.4NavigatrH NVGS ... ... ... 13.55 9.25 75 12.35 +25.4NaviosAcq NNA .08 13.8 ...dd 1.39 .46 415 .58 -47.7Navios pfG NMpG 2.19 18.0 ... 19.99 10.18 6 12.18 -24.8Navios NM ... ... ...dd 1.90 .68 195 .82 -31.5NavMH pfH NMpH 2.16 17.3 ... 18.89 10.27 1 12.50 -23.3NavMMid NAP 2.00f 60.1 ... 10.40 3.15 112 3.33 -65.0NaviosMar NMM .08 4.0 7 2.62 1.61 791 1.98 -16.1Navistar NAV ... ... 28 47.73 31.18 1054 43.27 +.9Navistr pfD NAVpD ... ... ... 26.60 10.49 23.50 +37.4NeenahP NP 1.64 1.8 32 95.40 75.50 81 90.90 +.3Nelnet NNI .64 1.1 12 64.00 45.83 76 57.68 +5.3NeoPhoton NPTN ... ... ...dd 9.27 4.56 598 8.81 +33.9Netshoes n NETS ... ... ... 14.63 1.84 5 2.45 -69.0Netw1Tch NTIP .10 3.4 9 4.60 2.25 201 2.90 +20.8NBCAInt NBW .74 5.9 ...q 14.61 12.48 25 12.59 -7.4NeuB HYld NHS .96 8.7 ...q 12.35 10.76 55 11.00 -6.5NBIntMu NBH .90 6.6 ...q 15.90 13.37 35 13.60 -8.0NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 5.0 ...q 13.05 11.41 10 11.56 -4.9NBRESec NRO .36 6.9 ...q 5.70 4.29 94 5.19 -6.1NevGCas UWN ... ... 27 2.86 1.80 92 2.47 -7.5NevroCorp NVRO ... ... ...dd 94.34 35.41 494 65.77 -4.7Nevsun g NSU .04 1.1 ...dd 3.89 1.98 289 3.76 +54.1NewAmHi HYB .78a 9.1 ...q 10.20 8.35 34 8.54 -9.1NewConcEn GBR ... ... 48 12.75 1.16 646 2.38 +52.7NE Realty NEN 1.00 1.5 2 75.25 62.00 65.10 -11.2 tNwGold g NGD ... ... ...dd 4.25 .98 2208 .96 -70.8NewHome NWHM ... ... 10 13.55 8.31 44 8.85 -29.4NwIreland IRL 2.15e 1.5 ...q 14.11 10.62 3 11.00 -12.2NJ Rscs s NJR 1.09 2.4 17 47.60 35.55 205 45.75 +13.8NewMedia NEWM 1.48 9.4 28 19.10 13.32 286 15.82 -5.7NwMtnFin NMFC 1.36 9.9 11q 14.50 12.05 126 13.80 +1.8NewOriEd EDU .40e ... 38 108.40 73.51 1195 79.33 -15.6NewRelic NEWR ... ... ...dd 114.78 46.24 812 103.15 +78.6NewResid NRZ 2.00 10.8 7 18.74 15.24 2189 18.55 +3.7NewSenInv SNR .52m 8.3 11 9.64 6.10 554 6.26 -17.2NY&Co NWY ... ... 59 5.55 1.61 321 4.70 +64.3NY CmtyB NYCB .68 6.3 13 14.53 10.40 4456 10.84 -16.7NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 7 27.78 -2.9NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 1 49.70 -2.0NY REIT rs NYRT 4.85c ... ... 18.91 15.04 60 18.60 NY Times NYT .16 .7 ...cc 26.85 16.95 1884 23.00 +24.3NewellRub NWL .92f 4.2 6 49.24 20.21 6312 21.86 -29.3NewdExp NFX ... ... 14 35.20 22.72 2825 27.56 -12.6NewMarket NEU 7.00 1.8 21 437.63 358.33 22 397.60 +.1tNewmtM NEM .56 1.8 23 42.04 31.45 6161 31.05 -17.2NewpkRes NR ... ... ...dd 11.65 7.35 599 10.45 +21.5NexGen g NXE ... ... ... 2.85 1.65 236 1.91 -25.4NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.5 ...q 25.64 21.91 67 22.83 -9.7NxPtRsT n NXRT 1.00 3.1 10 33.64 23.00 70 32.18 +15.2NxtEraLP NEP 1.57f 3.2 34 50.66 36.42 191 48.40 +12.3NextEra 72 NEEpI 1.28 5.1 ... 25.70 23.17 17 25.01 +.2NextEra 73 NEEpJ 1.25 5.0 ... 25.61 22.88 18 24.85 -.4NextEra76 NEEpK ... ... ... 25.98 23.62 66 24.92 -2.5NxtEra pfQ NEEpQ 3.19 4.2 ... 78.13 65.79 14 75.80 +8.9NextEraEn NEE 4.44 2.6 13 175.65 144.70 1619 170.83 +9.4NxtEra pfR NEEpR ... ... ... 60.42 53.67 622 57.85 +2.9NiSource s NI .78 2.9 34 27.76 22.44 1657 27.15 +5.8NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 94.10 -2.1NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 97.03 -2.0Nielsen plc NLSN 1.40f 5.4 15 42.16 20.53 3614 26.11 -28.3NikeB s NKE .80 1.0 71 83.68 50.35 7122 81.40 +30.1NoahHldgs NOAH ... ... 25 69.56 26.53 498 43.79 -5.4NobilisH n HLTH ... ... ... 1.70 .62 531 .77 -42.7NobleCorp NE .08 1.3 ...dd 6.84 3.22 3376 6.10 +35.0NobleEngy NBL .44 1.5 30 37.76 22.99 4594 29.89 +2.6NobleMid n NBLX 1.91e ... 11 57.98 41.99 351 44.58 -10.8NokiaCp NOK .19e 3.4 ... 6.41 4.51 6645 5.62 +20.6sNomadF n NOMD ... ... ... 20.82 14.00 773 20.73 +22.6Nomura NMR ... ... ... 6.83 4.43 163 4.61 -20.8Norbord n OSB 1.29 3.3 ... 45.45 32.22 221 38.99 +15.3NordicAOff NAO .18 18.2 ... 1.60 .71 80 .99 -17.4NordicAm NAT .23e 10.0 ...dd 5.84 1.82 424 2.29 -6.9Nordstrm JWN 1.48a 2.4 23 62.74 37.79 2058 62.25 +31.4NorkSo NSC 3.20f 1.8 26 177.08 116.90 1573 174.19 +20.2NortelInv NTL .64e 1.3 ... 51.97 35.69 50.99 NoAmEn g NOA .08 ... ... 6.20 3.85 5.81 +17.4NEurO NRT .78e 9.7 9 9.40 6.21 29 8.07 +15.9NoWestCp NWE 2.20 3.7 16 64.47 50.01 231 60.23 +.9NDynMn g NAK ... ... ... 2.34 .43 500 .59 -66.7NthnO&G NOG ... ... 42 3.80 .63 5874 3.39 +65.4NorthropG NOC 4.80 1.6 32 360.88 264.36 1012 298.69 -2.7NStREur n NRE .60 4.4 ... 14.81 10.08 176 13.67 +1.8NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 116 64.60 +8.3NorwCruis NCLH ... ... 16 61.18 46.16 1416 53.32 +.1NovaBay rs NBY ... ... ...dd 4.80 1.70 8 1.85 -51.9NovaGld g NG ... ... ...dd 5.05 3.35 1104 3.64 -7.4Novartis NVS 2.75e 3.3 16 94.19 72.30 1045 83.49 -.6NovoNord NVO .96e 1.9 ... 58.37 44.28 565 49.59 -7.6NOW Inc DNOW ... ... ...dd 18.56 9.12 1007 17.34 +57.2NuSkin NUS 1.47 1.9 38 88.68 59.30 227 79.25 +16.2Nucor NUE 1.52 2.4 12 70.48 51.67 2276 62.79 -1.2Nush EnhYl NUAG ... ... ... 24.87 23.37 44 23.58 -3.4Nush 1-5yr NUSA ... ... ... 25.18 24.24 1 24.39 -1.5NushLCGr NULG ... ... ... 37.17 28.72 7 37.01 +18.6NushLCVal NULV ... ... ... 30.70 26.19 18 30.37 +6.3NushMCGr NUMG ... ... ... 34.25 26.56 2 34.03 +15.9NushMCVal NUMV ... ... ... 29.85 25.59 0 28.81 +2.2NushSmCap NUSC ... ... ... 32.44 25.46 7 32.22 +13.3NushShTrm NURE ... ... ... 28.13 23.57 1 27.97 +6.2NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 13 24.31 -2.5NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.5 25 41.78 19.22 329 28.08 -6.2NustEn pfA NSpA 2.13 8.7 ... 27.03 21.53 15 24.45 -1.6Nustar pfB NSpB 1.91 8.0 ... 25.75 20.00 20 23.77 +4.9Nustar pfC NSpC ... ... ... 26.43 22.31 45 25.46 -1.9Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 12 25.82 +3.3Nutrien n NTR 1.60 2.8 ... 58.70 40.41 1370 57.05 +9.9NuvNYVl2 n NYV ... ... ... 15.35 13.22 10 13.51 -5.8NuvCr22 n JCO ... ... ... 10.10 9.26 36 9.53 +.4Nuv Mun21 NHA ... ... ... 10.20 9.29 9 9.46 +.2NuvHiInO n NMZ ... ... ... 13.91 12.28 129 13.11 -3.7Nuv Pf22 n JPT ... ... ... 27.14 22.89 16 23.08 -8.1Nuv 11-21 n JHB ... ... ... 10.15 9.42 106 9.68 -2.8NuvCA V2 n NCB ... ... ... 18.40 15.24 10 15.43 -9.2NvHiInDc19 JHD ... ... ... 10.30 9.72 44 9.84 -1.8Nuv RE In JRS ... ... ... 11.41 9.39 147 10.29 -8.6NuvMO Pr NOM ... ... ... 17.58 12.22 5 12.44 -10.8NuvAllCEn JMLP 1.37 17.4 ...q 9.62 6.79 40 7.89 -7.8NuvAZ NAZ .80 6.4 ...q 14.87 12.40 6 12.50 -11.6NuvBldAm NBB 1.34 6.5 ...q 22.13 19.95 66 20.76 -5.6NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 5 22.19 -3.7NCaAMTFr NKX .86 6.4 ...q 16.02 13.30 71 13.43 -12.6NCADvA NAC .91 6.8 ...q 15.40 13.18 186 13.45 -6.0NCalMunV NCA .47 4.9 ...q 10.70 9.16 90 9.60 -5.8NuvCASel NXC .63a 4.5 ...q 17.17 13.51 7 13.98 -6.3NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.43 11.38 14 11.62 -2.5NuvCorEqA JCE 1.21a 7.6 ...q 16.49 13.95 17 15.85 +8.6NvCredStr JQC .62 7.8 ...q 8.54 7.83 362 7.97 -3.0NvDvrsDiv JDD 1.04 9.3 ...q 12.97 11.06 86 11.20 -9.0NuvDivA NAD .85a 6.5 ...q 14.46 12.92 324 13.19 -6.2NuvEnhM NZF .83a 6.4 ...q 12.96 -4.1NvDow30DO DIAX 1.06 5.4 ...q 20.00 16.43 36 19.75 +4.8NuEnMLP JMF 1.35 12.4 ...p 12.97 9.65 199 10.86 -4.7NEnhMuV NEV .96a 6.8 ...q 15.25 13.18 40 14.14 -.4NuvFloat JFR .72 7.0 ...q 11.87 10.18 105 10.28 -8.3NuvFltOp JRO .76a 7.5 ...q 11.87 10.12 145 10.12 -11.2NvGADiv2 NKG .64a 5.7 ...q 13.55 11.15 13 11.22 -10.7NuvGblHIn JGH 1.58 9.9 ... 17.45 15.22 126 15.88 -6.1NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 78 9.85 -.6NuvHIDec18 JHA ... ... ...q 10.07 9.67 47 9.86 -.5NuvEnhMu NVG ... ... ... 15.83 14.06 359 15.00 -2.8NNYAmtF NRK .70 5.8 ...q 13.44 11.88 82 12.16 -6.2NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 340 12.96 -5.7NuvIntMu NID .68 5.5 ...q 13.77 12.10 93 12.44 -4.2NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 7 12.59 -2.2NMDPI NMY .67a 5.5 ...q 13.21 11.88 43 12.11 -3.7NvMAP NMT .71a 5.8 ...q 14.95 12.03 21 12.27 -14.0NMIQI NUM .74 5.9 ...q 13.98 12.41 10 12.66 -4.5NuvMNMu NMS .80 6.0 ...q 15.83 13.20 5 13.29 -9.7NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 52 23.67 -4.1NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 5 23.23 -2.2NuvMultM JMM .48 6.8 ...q 7.77 6.60 7 7.03 -7.7NvMuI NMI .50a 4.6 ...q 13.27 10.77 13 10.79 -6.7NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 289 9.50 -6.2Nv AMT-Fr NUW .78a 5.1 ...q 18.59 15.15 26 15.18 -12.1NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 115 13.18 -3.8NuvNJMV NJV .59a 4.2 ...q 15.45 14.70 13.99 -2.8NNYDvA NAN .80a 6.4 ...q 14.57 12.39 70 12.59 -9.0NNYMV NNY .39a 4.2 ...q 10.65 9.03 6 9.20 -3.2NuvNYSel NXN .55 4.3 ...q 14.30 12.58 4 12.74 -6.5NNCPI NNC .59a 4.8 ...q 13.67 12.06 27 12.30 -4.7NOHQI NUO .80 5.8 ...q 15.46 13.48 48 13.81 -5.7NvPA NQP .81a 6.4 ...q 13.77 12.34 15 12.75 -3.0NuvPaMV NPN .62a 4.3 ...q 15.84 15.01 14.65 -2.3NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 22.72 75 23.14 -6.5NvPfdInco JPC .80 8.6 ...q 10.69 9.29 451 9.38 -9.3NuvQPf2 JPS .70 7.9 ...q 10.47 8.75 896 8.87 -13.0NuvREAst JRI 1.49a 9.0 ...q 18.75 15.75 153 16.50 -7.3NuvEqtP BXMX 1.00 6.9 ...q 14.57 13.00 119 14.43 +1.3NEqPrmG SPXX 1.04 6.1 ...q 19.88 15.18 45 17.18 -.8NvSMM NIM .31a 3.2 ...q 10.55 9.49 13 9.66 -3.0NSTFI NXP .55a 3.9 ...q 15.16 13.85 25 14.01 -4.2NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 35 13.50 -3.2NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 9 14.50 -4.5tNuvSnIn NSL .42 6.9 ...q 6.83 6.09 147 6.06 -6.9NuShDCrd JSD 1.16a 7.0 ...q 17.75 16.45 57 16.58 -.3Nv TA Div JTD 1.23 7.0 ...q 18.44 15.87 23 17.53 -.3NvTxATR JTA 1.04 7.6 ...q 14.69 12.57 17 13.64 -2.2NTXQI NTX .65 5.1 ...q 14.94 12.42 9 12.74 -11.2NVAPI NPV .65a 5.4 ...q 13.46 12.08 29 12.19 -4.9NuverEnv n NES ... ... ...dd 26.50 9.00 2 11.59 -36.2O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.5 12 17.75 7.80 252 16.30 +73.4OFG pfA OFGpA 1.78 7.2 ... 25.70 21.39 7 24.80 +2.8OFG pfB OFGpB 1.75 7.2 ... 24.78 20.77 3 24.43 +10.7OFG pfD OFGpD 1.78 7.1 ... 25.72 21.29 13 25.15 +12.1OGE Engy OGE 1.33 3.6 20 37.69 29.59 870 36.90 +12.1OM AsstM OMAM .32 2.1 16 18.62 13.35 15.35 -8.4ONEGas OGS 1.84 2.3 23 80.69 62.20 119 78.93 +7.7OaktreeC OAK 3.59e 8.8 12 48.05 38.80 151 41.00 -2.6OasisMid n OMP 1.64f 7.5 49 24.21 15.57 73 22.00 +26.1OasisPet OAS ... ... ...dd 13.90 6.69 4776 13.40 +59.3Obsidian g OBE ... ... ... 1.44 .85 418 1.03 -16.9OcciPet OXY 3.12f 3.9 ...cc 87.67 58.69 3213 80.13 +8.8Oceaneerg OII .60 2.1 ...cc 28.62 17.11 691 28.28 +33.8Och-Ziff OZM .87e 47.0 21 3.95 1.84 101 1.85 -26.0OcwenFn OCN ... ... ...dd 4.84 2.74 533 4.17 +33.2tOi SA C OIBR/C ... ... ... 9.71 3.44 204 3.44 -38.9OilStates OIS ... ... ...dd 38.95 20.23 353 34.15 +20.7Oil-Dri ODC .96f 2.4 44 50.82 35.42 6 40.72 -1.9OldRepub ORI .78 3.5 19 22.56 17.92 1179 22.32 +4.4Olin OLN .80 2.6 9 38.84 27.68 864 30.90 -13.2Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2sOmegaHlt OHI 2.64 8.0 12 33.21 24.90 2084 33.03 +19.9Omnicom OMC 2.40 3.5 14 83.34 65.32 2001 68.94 -5.3Omnova OMN ... ... ...dd 11.90 8.30 53 9.20 -8.0OnAssign ASGN ... ... 33 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 428 8.31 +44.8OncoCyte n OCX ... ... ... 7.64 1.10 35 2.40 -48.4OneLibrty OLP 1.80 6.3 18 29.44 21.02 46 28.74 +10.9OneSmart n ONE ... ... ... 16.00 8.22 269 8.26 -24.3OneMain OMF ... ... 18 37.29 23.70 204 36.65 +41.0ONEOK OKE 3.30f 5.0 49 71.99 49.65 2101 66.45 +24.3Ooma n OOMA ... ... ... 16.95 8.80 110 16.15 +35.1OppLgCap RWL .72e 1.3 ...q 55.31 45.94 43 54.19 +5.4Opp RUT n OMFS ... ... ... 28.76 24.71 0 28.73 +10.0OppMidCap RWK .59e .7 ...q 65.13 54.40 11 64.34 +6.0OppSmCap RWJ .59e .8 ...q 79.48 61.04 8 78.33 +12.1OppUltDiv RDIV 1.15e 2.9 ...q 39.51 33.01 435 39.26 +7.3OpR1000V n OVLU ... ... ... 27.53 25.07 26.69 +.3OpR1000L n OVOL ... ... ... 27.27 24.80 27.27 +5.1OpR1000S n OSIZ ... ... ... 28.52 25.05 28.48 +8.5OpR1000Y n OYLD ... ... ... 26.63 24.36 26.61 +1.6Op R1000D n OMFL ... ... ... 28.66 24.74 1 28.59 +9.5OpIntRev n REFA ... ... ... 30.89 25.68 26.63 -4.4OpGlbRv n RGLB ... ... ... 30.09 26.33 27.32 -2.0Opp Rev n ESGL ... ... ... 33.09 28.25 0 32.42 +4.4OppGlRv n ESGF ... ... ... 33.63 29.10 0 30.61 -2.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, August 31, 2018

PAGE 57

OppenFin RWW .58e .8 ...q 74.63 58.96 2 68.68 -.5OpEMRev n REEM ... ... ... 30.65 24.68 0 25.40 -8.6OppenHldg OPY .44 1.4 ...dd 34.15 15.35 122 31.35 +17.0Oracle ORCL .76 1.6 55 53.48 42.57 15154 48.38 +2.3Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.89 187 16.36 -6.0OrchidIsl ORC 1.08e 13.6 42 10.47 6.77 653 7.97 -14.1OrchidsPP TIS 1.40 33.5 7 15.74 .70 627 4.18 -67.3OrionECarb OEC .72 ... 78 36.55 21.00 344 36.00 +40.6OrionGpHl ORN ... ... ...dd 9.83 5.34 132 8.47 +8.2Orix IX ... ... ... 100.03 77.59 25 80.11 -5.5OrmatTc ORA .49 .9 48 70.68 45.79 89 53.07 -17.0OshRusS n OUSM ... ... ... 29.13 24.84 30 28.85 +6.7OshIntQ n ONTL ... ... ... 29.06 25.73 4 26.72 -3.3OshkoshCp OSK .96 1.4 16 100.26 66.77 425 70.05 -22.9OsiskoGl n OR .20 ... ... 14.39 7.85 373 8.05 -30.4OutfrontM OUT 1.44 7.3 11 25.30 17.75 466 19.83 -14.5OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 317 3.42 +24.8OwensMin OMI 1.04 6.1 11 29.85 14.07 685 17.04 -9.7OwensCorn OC .84 1.5 17 96.52 56.25 775 56.63 -38.4OwensIll OI ... ... 21 25.90 16.22 1048 17.65 -20.4OwensRM ORM .80f 4.8 11 18.72 13.71 6 16.59 +3.6OxfordInds OXM 1.36 1.5 22 97.19 57.54 75 91.81 +22.1P-QsPBF Engy PBF 1.20 2.3 16 51.81 21.35 1554 52.09 +46.9PBF Logist PBFX 1.96f 9.2 11 22.70 17.75 25 21.40 +2.1PCM Fund PCM .96 8.4 ...q 12.13 10.15 12 11.48 -.8PG&E Cp PCG 2.12f 4.5 8 71.57 37.30 8926 47.02 +4.9PGT Inc PGTI ... ... 31 25.95 12.85 394 24.25 +43.9PHH Corp PHH ... ... ...dd 14.32 8.01 64 10.92 +6.0PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 4 49.99 -.6Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.20 17 51.49 -.9Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 6 67.22 -2.9PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 7 57.38 -1.5PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 18 99.83 -.5PimcoTR BOND 6.13e 5.9 ...q 107.65 101.92 54 103.27 -2.6Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 91 100.39 -.1PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 38 101.43 -4.0PimShMat MINT .82e .8 ...q 101.87 101.35 690 101.63 +.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 19 52.87 -1.5PimSTMun SMMU .47e .9 ...q 50.80 49.49 16 49.89 +.1Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 10 114.48 -5.7PJT Part n PJT .20 .3 ...dd 61.18 35.47 55 58.32 +27.9PLDT Inc PHI 1.60e 6.1 ... 34.50 21.58 36 26.04 -13.4PNC pfP PNCpP 1.65 5.9 ... 29.33 26.65 82 27.75 -1.9PNC pfQ PNCpQ 1.34 5.3 ... 25.78 24.15 18 25.12 -.9PNC PNC 3.80f 2.6 13 163.59 119.77 1684 143.77 -.4PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 267 39.20 -3.1POSCO PKX ... ... ... 93.12 67.17 201 73.10 -6.4PPDAI n PPDF ... ... ... 13.68 3.82 1591 6.11 -14.1PPG s PPG 1.92f 1.7 20 122.07 100.36 888 110.66 -5.3PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 25.76 24.40 11 25.30 -1.1PPL Corp PPL 1.64 5.5 13 39.90 25.30 3430 29.74 -3.9PQ GrpH n PQG ... ... 37 18.69 12.88 129 17.90 +8.8PS BusPk PSB 4.20f 3.2 26 137.60 107.91 92 129.50 +3.5PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 1 25.24 PSBPk pfV PSBpV 1.42 5.7 ... 26.08 24.06 2 25.05 -1.0PS BusP pfY PSBpY ... ... ... 24.78 22.04 22 23.42 -4.8PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 14 23.98 -5.1PS BsPk pfW PSBpW ... ... ... 25.77 22.23 7 23.74 -6.0PVH Corp PVH .15 .1 16 169.22 120.91 5228 141.67 +3.3PcrTrnd750 PTLC ... ... ...q 31.46 26.11 229 31.32 +9.4PcrTrnd450 PTMC ... ... ...q 33.96 28.00 94 33.67 +8.2sPcrTrnd100 PTNQ ... ... ...q 36.30 27.40 68 36.21 +19.7PacrCash n GCOW ... ... ... 34.59 29.52 12 31.01 -1.5PacrTrendp PTEU ... ... ... 33.39 26.51 20 28.03 -8.7Pacr Wlth n PWS ... ... ... 27.67 23.99 18 27.06 +7.3Pac Cash n CALF ... ... ... 32.73 22.89 17 29.74 +13.9PacDvCsh n ICOW ... ... ... 31.03 26.71 1 27.55 -6.1PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 5.5 6 2.75 1.36 203 2.65 +36.6PacDrill rs PACD ... ... ...dd .53 .37 .38 PacGE pfA PCGpA 1.50 5.8 ... 33.05 21.19 16 25.85 -8.3PacGE pfB PCGpB 1.37 5.9 ... 30.15 20.49 4 23.49 -9.1PacGE pfC PCGpC 1.25 6.0 ... 28.89 19.75 1 20.97 -14.7PacGE pfD PCGpD 1.25 5.8 ... 26.74 19.31 9 21.49 -11.0PacGE pfE PCGpE 1.25 5.9 ... 29.48 19.60 2 21.25 -13.8PacGE pfG PCGpG 1.20 5.7 ... 27.10 18.54 5 21.02 -14.4PacGE pfH PCGpH 1.12 5.8 ... 29.54 17.36 2 19.30 -16.3PacGE pfI PCGpI 1.09 5.8 ... 26.84 17.25 2 18.82 -16.5Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 107.39 456 111.37 -7.6Pagsegur n PAGS ... ... ... 39.97 24.57 2449 25.79 -18.6PalatinTch PTN ... ... ...dd 1.59 .40 862 .96 +11.4PaloAltNet PANW ... ... ...dd 232.31 126.82 860 230.24 +58.9tPampaEng PAM ... ... ... 72.98 27.80 1480 26.03 -61.3sPandora P ... ... ...dd 8.83 4.09 27878 9.18 +90.5PanhO&G PHX .16 .9 ...cc 25.30 17.65 28 18.70 -9.0ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 21.94 16.42 17.87 -7.3ParTech PAR ... ... 58 25.20 7.31 74 23.94 +156.0ParaGold n PZG ... ... 3 1.80 1.04 29 1.10 -15.4ParamtGp PGRE .40 2.5 ... 16.61 13.70 1658 15.84 -.1Paretem rs TEUM ... ... ...dd 3.59 .54 1937 2.78 +34.3ParkEl PKE .40 1.9 17 24.16 15.43 56 21.26 +24.7ParkHot n PK 2.20f 6.5 ... 33.99 23.91 881 33.71 +17.3ParkNatl PRK 3.84 3.5 16 119.00 93.46 16 109.80 +5.6ParkDrl rs PKD ... ... ... 21.60 3.08 19 3.94 ParkerHan PH 3.04 1.7 22 212.80 152.47 983 175.09 -12.3ParsleyEn PE ... ... 33 33.43 21.12 5035 28.86 -2.0PartRe pfF PREpF 1.47 5.8 ... 25.97 24.68 2 25.18 -1.6PartRe pfG PREpG 1.63 6.2 ... 27.44 25.81 13 26.19 -2.4PartRe pfH PREpH 1.81 6.5 ... 29.54 26.81 8 27.81 -3.0PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 12 25.15 -4.3PartyCity n PRTY ... ... 14 16.95 9.50 1317 15.15 +8.6sPaycomSft PAYC ... ... ...cc 154.32 71.40 529 152.79 +90.2PeabodyE n BTU .60 1.5 ... 47.84 27.75 740 40.77 +3.6PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.6 ... 12.73 7.62 191 12.06 +22.8Pebblebrk PEB 1.52 3.9 22 41.65 31.92 1215 38.76 +4.3Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 1 25.07 -.8Pebbleb pfD PEBpD 2.09 8.3 ... 26.37 24.11 25.30 -1.8Pedevco rs PED ... ... ... 4.44 .26 38 2.40 +650.0Pembina g PBA 1.56 ... 26 36.99 29.28 273 34.65 -4.2Penney JCP ... ... 29 4.75 1.60 9567 1.74 -44.9PennaRE PEI .84 8.1 14 12.52 8.86 1365 10.32 -13.2PenRE pfB PEIpB 1.84 7.4 ... 25.59 20.21 9 25.00 -.7PenRE pfC PEIpC 1.80 7.4 ... 26.63 19.44 9 24.48 -5.5PenRE pfD PEIpD 1.72 7.3 ... 25.83 19.01 16 23.64 -5.9PennyMFn PFSI .47p ... 8 25.20 16.40 36 21.15 -5.4sPennyMac PMT 1.88 9.3 21 20.07 14.87 377 20.17 +25.5Penny pfA PMTpA 2.03 8.1 ... 25.80 23.11 47 25.08 -.6PennyM pfB PMTpB ... ... ... 25.45 23.68 50 25.04 -.6Penske PAG 1.40f 2.7 12 54.83 39.54 218 52.56 +9.8Pentair PNR .70 1.6 13 74.84 41.00 1125 43.36 -38.6Penumbra n PEN ... ... ...cc 167.35 82.55 218 135.80 +44.3PerfFood n PFGC ... ... 21 39.45 26.35 749 32.55 -1.7sPerkElm PKI .28 .3 36 90.93 65.28 1075 92.60 +26.6PermRck n PRT ... ... ... 16.69 12.87 43 14.00 -9.7Prmian PBT .65e 7.2 25 10.30 8.06 48 8.97 +1.1Perrigo PRGO .76 1.0 ...dd 95.93 67.53 4273 75.97 -12.8Perspecta n PRSP ... ... ... 25.45 19.84 587 22.96 -6.5PetChina PTR .70e .9 ... 85.02 61.87 192 74.73 +6.8PetrbrsA PBR/A ... ... ... 14.98 7.55 5359 9.01 -8.3Petrobras PBR ... ... ... 17.20 8.77 24321 10.50 +2.0Pfenex PFNX ... ... ...dd 8.42 2.07 216 5.31 +99.6Pzer PFE 1.36 3.3 17 42.77 33.20 14862 41.50 +14.6Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.2 ... 7.18 4.89 147 5.93 +1.4PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.8 19 119.43 76.21 6338 78.57 -25.6PhilipsNV PHG .88e 1.9 ... 45.70 35.47 443 45.26 +19.7Phillips66 PSX 3.20f 2.7 27 123.97 82.66 1847 119.55 +18.2Phill66LP PSXP 3.01f 5.8 19 56.48 44.40 265 51.57 -1.5PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.82 184 4.91 -24.3PhysRltTr DOC .92 5.3 46 19.07 14.13 1052 17.50 -1.5PiedmOfc PDM .84 4.3 9 20.57 16.69 771 19.68 +.4Pier 1 PIR .28 14.4 ...dd 5.92 1.74 843 1.94 -53.1sPimUS Eq n MFUS ... ... ... 29.95 25.01 4 29.78 +7.9Pim IntEq n MFDX ... ... ... 28.41 24.89 4 25.86 -3.3PimEmMkt MFEM ... ... ... 28.32 23.08 3 23.82 -9.0PimcoCA PCQ .92 5.4 ...q 17.89 14.43 26 17.00 -1.6PimcoCA2 PCK .65 7.4 ...q 10.31 8.01 63 8.73 -14.1PimcCA3 PZC .72 6.6 ...q 11.12 9.55 17 10.86 +4.0PimcoCp&I PCN 1.35 7.4 ...q 18.60 16.03 72 18.13 +5.4PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 165 17.98 +9.2PimDyCrd PCI 1.97 8.1 ...q 24.40 21.61 426 24.24 +8.0PimDyInco PDI 2.65a 8.1 ...q 33.13 28.84 162 32.76 +9.0PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 86 12.13 +3.9PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 178 10.69 +2.5PimStPls PGP 2.20 15.6 ...q 17.09 12.37 63 14.10 -8.3PimcoHiI PHK 1.24 13.9 ...q 8.98 7.19 301 8.93 +19.7PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 19 27.31 +5.4PimcoMuni PMF .98 7.4 ...q 14.23 12.29 32 13.20 +1.5PimcoMu2 PML .78 5.9 ...q 13.56 11.80 97 13.16 -.2PimcMu3 PMX .75 6.6 ...q 12.28 10.76 30 11.55 -.3PimcoNY PNF .68 5.5 ...q 13.35 11.26 9 12.27 -4.0PimcoNY2 PNI .80 7.0 ...q 12.51 10.40 19 11.34 -5.5PimcNY3 PYN .63 6.6 ...q 10.27 8.50 17 9.57 -3.5PimcoStrIn RCS .96 9.7 ...q 10.31 8.62 50 9.89 +7.7PinnaclFds PF 1.30 2.0 13 70.51 52.25 1707 66.55 +11.9PinWst PNW 2.78 3.5 18 92.42 73.41 1484 78.71 -7.6PionDvrsHi HNW 1.38 9.4 ...q 16.60 14.25 72 14.75 -6.3PionEnSvc PES ... ... ...dd 6.35 1.60 248 3.25 +6.6PionFltRt PHD .72 6.5 ...q 12.22 10.91 102 11.02 -3.9PionHiIn PHT 1.14 12.3 ...q 10.12 9.16 99 9.27 -4.5PioMuAdv MAV .84 7.5 ...q 11.88 10.50 28 11.14 -2.0PioMunHi MHI .84 7.3 ...q 12.35 11.10 119 11.55 -2.5PioNtrl PXD .32f .2 ...cc 213.40 125.46 1110 174.74 +1.1PiperJaf PJC 1.50f 1.9 13 99.80 52.75 45 77.85 -9.7tPitnyBw PBI .75 10.2 5 14.80 7.52 5424 7.37 -34.1PitnyBw 43 PBIpB 1.67 7.0 ... 25.80 21.46 97 23.86 -2.2PivotSft n PVTL ... ... ... 31.24 15.11 897 27.63 +75.7PlainsAAP PAA 1.95 7.5 41 27.70 18.38 1350 26.10 +26.5PlainsGP rs PAGP 1.70 ... 51 27.00 18.98 897 26.09 +18.9PlanetFit n PLNT ... ... 2 53.41 24.49 494 50.86 +46.9Plantron PLT .60 .9 22 82.28 41.85 185 67.36 +33.7sPlatfmSpc PAH ... ... 18 13.36 9.09 3841 13.39 +35.0PlatGpM rs PLG ... ... 1 .72 .08 466 .10 -66.8sPlayAGS n AGS ... ... ... 32.17 16.66 486 32.03 +73.1PlymInd n PLYM 1.50 9.3 ...dd 19.00 14.37 16 16.16 -12.6PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 1 24.84 -1.2PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 29 137.66 91.51 516 108.20 -12.7PolyMet g PLM ... ... ...dd 1.36 .58 147 .82 -4.4PolyOne POL .70 1.6 19 47.48 35.61 173 42.57 -2.1PortGE POR 1.45 3.1 22 50.11 39.02 346 46.69 +2.4PostHldg POST ... ... 25 99.60 70.66 514 96.99 +22.4PowrREIT PW ... ... ...dd 8.01 5.50 0 5.92 -3.9PwREIT pfA PWpA ... ... ... 26.55 25.02 26.40 +3.1PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.73 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 13.23 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 13.01 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3 PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 148.00 51.80 4 53.72 -39.5PwSBMetS BOS ... ... ...q 19.80 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 6.52 7.63 -27.5PSBMetDS BOM ... ... ...q 10.85 4.24 9.91 +33.6PSCrudeLg OLO ... ... ...q 6.48 3.99 4 6.46 +26.8PSCrudeSh SZO ... ... ...q 91.17 44.71 62.37 -18.6PwshDB DBC ... ... ...q 18.47 14.66 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 11.84 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 36.39 37.83 -1.7PS Silver DBS ... ... ...q 27.91 23.98 24.97 -4.1PS Agri DBA ... ... ...q 19.68 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 8.03 11.77 +16.0PS Gold DGL ... ... ...q 43.28 39.29 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 17.31 18.76 -3.3PS USDBull UUP ... ... ...q 25.00 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.57 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 41.13 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.88 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.30 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 31.28 34.33 -1.2PSShTHYB PGHY 1.08 4.6 ...q 24.38 23.19 23.56 -1.2PS SrLoan BKLN 1.01 4.8 ...q 23.27 22.96 22.99 -.2PS IntlBd PICB .57 2.2 ...q 28.77 26.05 26.22 -5.0PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 23.05 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 24.94 +.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 25.87 -2.0PShNYMu PZT .86 3.6 ... 24.80 23.71 24.06 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 18.42 -2.8PwShPfd PGX .86 5.9 ...q 15.12 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 30.23 26.69 26.92 -8.9PShGClnEn PBD .17e 1.3 ...q 13.78 12.04 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 21.01 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 31.96 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 42.52 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.71 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 55.81 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 23.31 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.1 36 168.54 129.74 806 157.89 +2.1PrecDrill PDS .28 ... ...dd 4.14 2.26 905 3.97 +31.5PfdAptCm APTS 1.02 5.7 ...dd 22.71 13.60 161 17.81 -12.0Prestige rs PBH ... ... 3 258.98 27.84 344 39.17 -11.8Pretium g PVG ... ... ... 12.44 6.17 1638 8.53 -25.2sPrimerica PRI 1.00 .8 15 122.70 71.60 147 122.05 +20.2PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 41.08 -.5PrinActGl GDVD ... ... ... 29.52 26.09 0 28.32 +1.1Prin Cont n PVAL ... ... ... 27.47 25.45 27.47 +7.8Prn MegC n USMC ... ... ... 28.10 24.58 1 28.05 +6.8PrinSpec n PREF ... ... ... 101.70 94.59 3 95.39 -4.9PrincREstI PGZ 1.32m 7.2 ...q 19.52 16.21 26 18.31 +6.5PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 25 63.45 34.95 138 48.00 -16.0ProLogis PLD 1.92 2.9 28 68.20 58.28 2107 66.88 +3.7ProPetr n PUMP ... ... ... 22.88 10.97 4623 14.63 -27.4PrShtDow rs DOG ... ... ...q 68.52 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.48 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 33.76 423 47.86 ProUltMC s MVV ... ... ...q 47.05 32.69 11 46.44 sPrUltQQQ s QLD ... ... ...q 101.80 60.30 1096 101.28 +38.1ProUltSP s SSO .40e .3 ...q 127.83 89.86 1221 126.50 +15.6PrUShCnG SZK ... ... ...q 17.35 12.80 1 15.00 +10.3ProShtHY SJB ... ... ...q 23.91 22.62 53 22.70 -1.8ProUShBM rs SMN ... ... ...q 34.04 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 4 76.23 -8.8Pro7-10yrT UST .42e .8 ...q 60.83 51.89 12 54.20 -5.6ProSShOG DDG ... ... ...q 27.47 20.60 21.45 -6.6ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e .9 ...q 72.41 60.38 19 72.17 +8.1ProUltTl s LTL ... ... ...q 50.99 35.57 43.44 +.6ProHdgRep HDG ... ... ...q 46.26 44.21 1 45.83 +1.1ProUltEM EET ... ... ...q 114.48 69.56 4 75.12 -20.1ProRaLS RALS .62e 1.7 ...q 38.19 35.58 0 36.21 -3.7ProUSL7-10T PST ... ... ...q 23.82 20.50 4 22.71 +5.4ProShtEafe EFZ ... ... ...q 27.23 23.78 17 25.91 +1.7ProShtEM EUM ... ... ...q 20.03 16.23 1215 19.18 +6.9ProUltEaf s EFO ... ... ...q 50.26 38.07 2 41.08 ProUEurop UPV ... ... ...q 66.95 50.15 4 54.57 -6.9ProShtBM SBM ... ... ...q 19.75 16.90 0 17.36 -1.8ProUltSEM EEV ... ... ...q 9.95 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 7 68.96 +4.5ProUltFin s UYG ... ... ...q 47.86 33.38 38 45.22 ProShtRE REK ... ... ...q 17.94 15.05 0 15.23 -3.7ProShtChi50 YXI ... ... ...q 21.12 16.42 9 20.03 +4.1ProUltSem s USD ... ... ...q 54.11 28.22 20 46.51 ProUltUt s UPW ... ... ...q 54.09 37.86 1 49.05 +4.3sPrUltTech s ROM ... ... ...q 123.21 70.24 70 122.61 +39.7ProUltJpn s EZJ ... ... ...q 50.46 35.37 4 39.41 ProUltO&G DIG .46e 1.1 ...q 47.42 28.69 23 42.07 +6.2ProUltInd s UXI ... ... ...q 83.64 57.24 78.34 +7.3sPrUltHCr s RXL .63e .6 ...q 111.22 79.30 11 110.66 +25.4sProUCnsSv s UCC ... ... ...q 107.03 64.24 1 106.87 +31.2PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 42.56 -13.2ProUBasM UYM .15e .2 ...q 82.75 58.51 3 70.21 -5.2sPrUlPR2K s URTY ... ... ...q 113.61 59.14 161 112.34 +36.4PUltM400 s UMDD .03e ... ...q 138.30 82.06 1 137.42 +17.6ProUltSC s SAA ... ... ...q 134.30 77.72 1 132.27 +31.4ProUPD30 s UDOW ... ... ...q 116.82 63.26 1004 103.89 +10.2sProUlR2K s UWM ... ... ...q 88.84 56.39 52 88.27 +25.0ProSht20Tr TBF ... ... ...q 23.81 21.58 216 22.70 +3.8PUltSP500 s UPRO ... ... ...q 57.56 34.78 3551 56.65 ProUChin50 XPP ... ... ...q 113.86 61.10 14 67.40 -19.7PrUSSilv s ZSL ... ... ...q 42.98 27.80 9 42.05 +33.9PUVixST rs UVXY ... ... ...q 35.19 7.95 38355 8.62 -15.6ProVixST rs VIXY ... ... ...q 46.84 21.24 1858 24.28 +4.9PS ShCrd rs OILD ... ... ... 99.92 31.56 35.52 PS Crde n OILU ... ... ... 64.70 18.52 182 56.52 +51.8PrUCrude rs UCO ... ... ...q 34.79 14.48 1572 32.44 +38.4PrUltYen rs YCL ... ... ...q 65.77 55.52 0 57.14 -.5PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 10 21.66 +2.4PrUltSilv AGQ ... ... ...q 39.51 23.39 183 23.97 -29.2PrUltShN s KOLD ... ... ...q 52.12 30.06 33 38.78 -2.2ProUShGld GLL ... ... ...q 86.21 63.08 3 82.40 +19.2PrSUShAus CROC ... ... ...q 52.89 42.20 1 52.36 +14.5PrUltShYen YCS ... ... ...q 76.95 64.93 5 74.36 -.8ProSUltGold UGL ... ... ...q 44.38 31.92 107 33.37 -17.9ProShtVx s SVXY ... ... ...q 139.47 9.53 9356 14.08 -89.0PrUShCrd s SCO ... ... ...q 42.33 14.69 1734 15.18 -38.2ProShtEuro EUFX ... ... ...q 43.05 38.37 1 41.84 +4.6ProUltEuro ULE ... ... ...q 18.97 15.00 22 15.92 -8.8ProUShEuro EUO ... ... ...q 24.45 19.46 152 22.98 +8.4ProctGam PG 2.87 3.4 22 94.67 70.73 4443 83.41 -9.2ProgsvCp PGR .69e 1.0 27 67.88 43.59 1942 67.17 +19.3ProsHldg PRO ... ... ...dd 41.10 21.36 206 36.97 +39.8tProShtQQQ PSQ ... ... ...q 39.41 29.21 1057 29.29 -17.7ProShSP rs SH ... ... ...q 33.38 27.36 3490 27.50 -8.9PrUShSP rs SDS ... ... ...q 50.30 33.19 3378 33.55 -18.3PrUShDow rs DXD ... ... ...q 45.84 30.08 32.88 PUShtMdC MZZ ... ... ...q 23.81 15.61 6 15.79 -15.8PUShtQQ rs QID ... ... ...q 66.06 41.48 43.04 tPrShRs2K rs SRTY ... ... ...q 46.84 20.49 968 20.71 -36.0PrUShD3 rs SDOW ... ... ...q 29.55 14.83 2936 15.13 -22.4PUltShtF rs FINZ ... ... ...q 13.97 6.47 10 6.91 -14.8PrSUlhGM rs GDXS ... ... ...q 21.32 12.07 3 20.03 +43.2ProUShL20 TBT ... ... ...q 39.86 32.99 2304 36.02 +6.6tPrShR2K rs RWM ... ... ...q 47.65 36.90 502 37.03 -12.4PrUShHC rs RXD ... ... ...q 32.64 22.56 22.56 -25.0PrUShCnS rs SCC ... ... ...q 30.80 17.37 17.45 -27.9PrUShRE rs SRS ... ... ...q 37.33 26.08 19 26.57 -9.1tPUShtR2K TWM ... ... ...q 22.25 13.05 442 13.16 -24.6PrUShtSC SDD ... ... ...q 20.67 10.94 0 11.00 -29.5PUShChi50 rs FXP ... ... ...q 83.24 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 1 30.40 -9.2PUShtIndl SIJ ... ... ...q 21.83 14.51 14.63 -13.1PS OnlSt n CLIX ... ... ... 51.84 37.63 10 49.06 +24.8PrShtSmC SBB ... ... ...q 39.36 29.00 0 29.07 -15.2PUPShtMC SMDD ... ... ...q 14.71 7.66 1 7.67 -23.5PrSh K1 n OILK ... ... ... 27.25 17.91 3 26.29 +21.5PUShtEur EPV ... ... ...q 35.09 26.83 12 30.97 PUShtSPX rs SPXU ... ... ...q 61.76 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.87 18.00 18.82 PUShtJpn EWV ... ... ...q 33.05 22.75 3 27.02 +2.1ProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.27 258 66.47 +3.8PUltShEafe EFU ... ... ...q 26.10 19.90 2 23.25 +2.0PrUGMin rs GDXX ... ... ...q 50.96 24.46 15 25.63 -39.1PrUltBra rs UBR ... ... ...q 107.88 44.12 6 44.50 -43.0PrSht20yTr TTT ... ... ...q 31.13 25.65 38 26.51 -.3ProGblInf TOLZ 1.63e 3.8 ...q 44.51 39.30 57 42.54 -.8PUltShOG DUG ... ... ...q 52.75 28.56 25 30.98 -16.3PS MngdF FUT ... ... ... 40.60 39.00 40.00 -.7PrGPrEq bt PEX 1.53e 4.1 ...q 43.06 34.68 1 36.95 +3.1ProEurDiv EUDV .15p ... ...q 44.13 39.91 0 42.91 +2.7PHYIntH bt HYHG 3.16 4.7 ...q 69.64 65.87 6 67.78 +.8sProSPxTch SPXT .23p ... ...q 55.14 48.02 0 55.35 +5.9ProSPxHC SPXV .24p ... ...q 59.81 52.02 59.69 +9.7sProMerger MRGR .12e .3 ...q 36.54 34.73 71 36.43 +.5ProSPxFin SPXN .23p ... ...q 59.81 51.03 59.79 +10.2ProSPxEgy SPXE .22p ... ...q 60.85 44.29 60.85 +7.8PrUltPFn FINU .29e .3 ...q 134.30 65.55 12 101.14 -4.0PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 20 74.96 -2.7ProSht7-10y TBX ... ... ...q 29.77 27.55 31 29.08 +2.7ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 16.08 16.08 PrUShBrz rs BZQ ... ... ...q 56.45 32.05 46.05 PrSPMCDv REGL .65e 1.1 ...q 57.80 49.97 13 57.47 +5.4ProSR2KDv SMDV .47e ... ...q 60.03 51.18 23 59.18 +7.2PSSTEm bt EMSH 4.88e 6.6 ... 79.67 73.32 1 73.56 -4.4ProUltHY UJB 1.72e 2.6 ...q 68.43 62.89 66.37 +1.3PrUShtUtl SDP ... ... ...q 31.15 22.19 0 22.75 -9.8tPrUltShtTc REW ... ... ...q 21.07 10.61 4 10.64 -35.3PrUShtFn SKF ... ... ...q 27.17 18.17 25 18.50 -11.5Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 31.48 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 1 38.09 +.2Pro30BEI RINF .58e 2.0 ...q 29.48 26.87 29.15 +5.1ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 1 56.27 -4.0tProCdNASh WYDE ... ... ...q 33.50 32.10 4 32.00 -1.2Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.26 24.96 35 25.15 -2.9ProspBcsh PB 1.44 1.9 19 79.20 55.84 410 74.81 +6.8Protalix PLX ... ... ...dd .92 .38 160 .49 -26.6ProtLf n PLpE 1.50 ... ... sProtoLabs PRLB ... ... 79 150.18 69.30 339 150.85 +46.5Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.3 17 29.12 23.26 211 25.15 -6.7ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.7 10 127.14 92.05 1526 98.43 -14.4Prudentl18 PFK .65 2.6 ... 25.61 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.09 24.90 17 25.27 +.1PrudtlF 53 PRH 1.43 5.7 ... 25.94 24.90 43 25.11 -.7PruSDHiY GHY 1.32 9.6 ...q 15.06 13.70 13.68 -5.1PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 5 26.40 +.8PruUK pfA PUKpA 1.63 6.1 ... 26.99 25.47 7 26.72 +2.4Prud UK PUK 1.49e 3.3 ... 55.36 43.12 127 45.01 -11.4PruShHiY ISD 1.32 9.4 ...q 15.30 13.98 13.99 -5.3 PSEG PEG 1.80 3.4 18 54.50 45.05 1970 52.31 +1.6PubStrg PSA 6.80 3.2 23 234.90 180.48 885 211.65 +1.3PubSt pfU PSApU 1.41 5.5 ... 25.55 24.19 2 25.41 +1.1PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 4 25.32 +.4PubSt pfW PSApW 1.30 5.2 ... 25.60 22.92 19 24.93 -.2PubSt pfX PSApX 1.30 5.2 ... 25.79 22.93 17 24.86 -.5PubSt pfY PSApY 1.59 6.1 ... 27.31 25.72 3 26.18 -1.6PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 8 26.02 -1.6PubSt pfG PSApG ... ... ... 25.63 22.49 20 25.01 +.2PubSt pfF PSApF 1.29 5.1 ... 25.69 22.00 8 25.07 +.2PubSt pfE PSApE 1.23 5.0 ... 25.48 22.29 11 24.42 -1.9PubSt pfD PSApD 1.24 5.0 ... 25.41 22.39 22 24.77 -1.0PubSt pfC PSApC ... ... ... 26.45 23.05 14 24.99 -1.9PubSt pfB PSApB ... ... ... 26.69 23.90 8 25.71 +.1PubSt pfA PSApA 1.47 5.6 ... 27.79 25.32 2 26.21 -1.2PulteGrp PHM .36 1.3 16 35.21 25.04 2911 27.91 -16.1PureStrg n PSTG ... ... ...dd 27.15 13.96 1934 26.82 +69.1PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.1 ...q 7.72 6.89 71 7.17 -3.2PMIIT PIM .31 6.8 ...q 4.89 4.54 52 4.60 -3.6PMOT PMO .71 6.1 ...q 12.85 11.44 58 11.69 -5.3PPrIT PPT .31 6.0 ...q 5.50 5.05 146 5.24 -1.7Puxin n NEW ... ... ... 35.00 12.64 25 13.01 -38.0PzenaInv PZN .41e 4.5 18 13.15 8.61 34 9.10 -14.7Q2 Hldgs QTWO ... ... ...dd 64.25 36.25 155 62.55 +69.7QEP Res QEP .08 .8 29 13.77 7.04 2443 10.04 +4.9QIAGEN QGEN ... ... 43 39.45 30.20 676 39.06 +26.3QTS RltTr QTS 1.64 3.6 41 61.55 31.58 247 45.62 -15.8QuadGrph QUAD 1.20 5.3 11 31.29 17.73 204 22.84 +1.1QuakerCh KWR 1.48f .8 36 180.51 134.91 32 178.63 +18.5QuanexBld NX .16 1.0 21 24.60 16.00 166 16.20 -30.8QuantaSvc PWR ... ... 23 40.11 32.19 1080 34.45 -11.9QntmDSS rs QTM ... ... 25 6.56 1.58 1912 1.96 -65.2Qu Insp100 n BIBL ... ... ... 29.74 25.14 7 27.99 +7.3QnForSm n FFSG ... ... ... 27.44 24.51 4 27.20 +5.5QnForTcG n FFTG ... ... ... 26.55 24.19 8 25.25 -1.3Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 30.14 24.41 27 29.24 +6.9InspCpBd n IBD ... ... ... 28.29 24.07 0 24.53 -2.8QuaInsp n ISMD ... ... ... 31.78 24.28 5 30.07 +13.7QuaInsLg n BLES ... ... ... 30.44 26.36 8 28.57 +.5FormInco n FFTI ... ... ... 27.57 23.70 38 24.16 -3.2FrmHdGr n FFHG ... ... ... 30.36 24.30 11 30.07 +9.2QuanReal n QXRR ... ... ... 26.19 23.44 7 24.06 -4.8QuanDyn n XUSA ... ... ... 30.67 25.19 30.63 +9.7QuanMulT n QXTR ... ... ... 26.83 24.56 2 26.59 +2.2QuanMulIn n QXMI ... ... ... 26.53 24.73 8 25.47 -.9QuanGrw n QXGG ... ... ... 29.10 25.87 0 28.95 +4.2Qudian n QD ... ... 13 34.91 5.70 2666 6.05 -51.8QstDiag DGX 2.00 1.8 20 116.49 90.10 463 110.13 +11.8QuintEn n QES ... ... ... 10.67 6.62 8 7.81 -13.2QuormHl n QHC ... ... ... 10.00 3.80 102 4.51 -27.7QuotientTc QUOT ... ... ...dd 17.85 10.35 228 14.70 +25.1Qwest 54 CTV 1.72 7.0 ... 26.37 20.64 105 24.73 +5.1Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 25.39 +.8Qwest 4-52 CTX 1.75 6.9 ... 25.80 21.27 25.26 +6.3Qwest 7-52 CTU 1.75 6.9 ... 25.79 21.36 25.27 +6.4Qwest53 CTY 1.53 6.8 ... 25.57 18.66 138 22.44 +2.0Qwest 25 CTZ 1.66 6.8 ... 25.96 20.17 51 24.34 +7.5Qwest 56 CTAA ... ... ... 27.25 21.51 42 25.33 +2.5Qwest57 n CTDD ... ... ... 25.97 20.51 203 24.21 +5.8Qwest56 n CTBB ... ... ... 25.60 19.86 130 23.27 +3.3R -RAIT pfA RASpA 1.94 21.9 ... 17.48 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 18.08 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 18.92 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 21.00 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 23.88 16.60 20.66 -8.2RELX NV s RENX .45e 2.0 ... 23.30 20.06 65 22.48 -2.6RELX plc s RELX .54e 2.4 ... 24.03 20.31 101 22.51 -5.0RH RH ... ... 56 164.49 44.00 628 157.02 +82.1RLI Corp RLI .88 1.2 31 78.42 50.34 99 76.46 +26.0RLJ LodgT RLJ 1.32 5.9 15 23.97 18.68 718 22.22 +1.1RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 9 26.57 -1.6RPC RES .40 3.0 18 27.07 12.98 5578 13.41 -47.5RPM RPM 1.28 1.9 27 68.13 46.36 735 67.54 +28.8RYB Edu n RYB ... ... ... 31.80 15.50 75 19.37 +14.8RadianGrp RDN .01 ... 12 23.49 14.06 1360 20.23 -1.8RadiantLog RLGT ... ... 71 5.45 3.46 122 4.25 -7.6RadLog pfA RLGTpA 2.44 9.5 ... 26.80 23.56 1 25.75 -.5RafaelHl n RFL ... ... ... 10.31 3.05 9 9.39 +91.6RLauren RL 2.50f 1.9 19 147.79 83.26 1080 131.82 +27.1RamcoG RPT .88 6.3 11 15.00 11.15 1002 13.96 -5.2RamcG pfD RPTpD 3.63 6.5 ... 58.62 47.86 0 55.56 -3.6RangeRs RRC .08 .5 18 20.65 11.93 4080 16.47 -3.5RngrEnS n RNGR ... ... ...dd 15.70 6.88 9 8.42 -8.8RJamesFn RJF .88f .9 19 102.17 74.14 381 92.81 +4.2RayAdvM RYAM .28 1.3 11 22.96 13.31 347 20.81 +1.8RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 103.42 144.98 +.7Rayonier RYN 1.08 3.1 37 39.73 27.91 299 34.77 +9.9Raytheon RTN 3.47 1.7 29 229.75 177.80 1153 199.17 +6.5RealityETF DIVY .46p ... ...q 28.89 25.57 6 27.00 +3.6RltDvcDiv LEAD ... ... ...q 34.35 28.20 3 34.11 +6.8RealDivc n DFND ... ... ...q 28.60 25.12 1 28.13 +3.2RealDivG n GARD ... ... ...q 26.84 21.91 1 25.89 +3.6Realogy RLGY .27p 1.3 13 35.00 20.02 673 21.40 -19.2RltyInco O 2.53 4.3 33 60.05 47.25 903 58.42 +2.5ReavesUtl UTG 1.82 5.9 ...q 35.72 27.13 176 30.92 -.1ReavesU rt UTGr ... ... ... .45 .09 .14 RedHat RHT ... ... 80 177.70 104.51 1062 146.32 +21.8RedLionH RLH ... ... ...dd 14.75 6.75 45 13.50 +37.1RedwdTr RWT 1.20 7.1 13 17.50 14.29 517 17.02 +14.8Reeds REED ... ... ... 3.50 1.30 79 3.20 +106.5RegalBel RBC 1.12 1.3 15 86.65 67.84 176 83.85 +9.5RegalEnt RGC .88a 3.8 24 23.17 14.31 22.99 -.1RgcyCtrs REG 2.22 3.4 23 70.64 54.87 851 65.78 -4.9RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 2 1.04 .10 628 .14 -15.9RegHlt pfA RHEpA 2.72 176.9 ... 22.40 1.25 6 1.54 -80.8RegnlMgt RM ... ... 15 37.21 21.47 19 33.82 +28.5RegionsFn RF .56f 2.9 17 20.21 13.03 8075 19.35 +12.0Regions pfA RFpA 1.59 6.3 ... 25.89 25.23 62 25.29 -.2Regns pfB RFpB 1.59 5.8 ... 29.72 26.40 31 27.19 -4.4Regis Cp RGS ... ... 22 22.40 12.10 242 21.48 +39.8ReinsGrp RGA 2.00f 1.4 13 165.12 126.62 245 143.00 -8.3ReinsGp42 RZA 1.55 5.7 ... 29.35 26.54 7 27.10 -1.5ReinsG56 n RZB 1.44 5.6 ... 29.16 25.33 12 25.88 -7.5RelStlAl RS 2.00 2.3 19 97.41 70.28 388 87.69 +2.2RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80 1.6 56 67.50 43.85 115 49.95 +3.0RenaisIPO IPO .02e .1 ...q 31.67 25.72 1 30.67 +8.7RenIntIPO IPOS .24e 1.0 ...q 27.06 21.71 23.09 -5.3RenaisRe RNR 1.32 1.0 ...dd 144.76 116.50 195 132.76 +5.7RenRe prE RNRpE 1.34 5.4 ... 25.96 23.45 19 24.76 -1.6RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 12 25.24 -1.1ReneSola rs SOL ... ... ...dd 3.79 2.12 14 2.31 -13.2RennFund RCG ... ... ...q 2.20 1.13 4 1.62 +7.7Renren rs RENN ... ... ...dd 3.19 .65 148 1.78 +88.4RepubSvc RSG 1.50f 2.0 34 74.78 60.26 749 73.44 +8.6sResMed RMD 1.48f 1.3 55 112.66 74.23 419 112.40 +32.7ResolEn rs REN ... ... ... 38.64 23.64 291 32.38 +2.9sResoluteF RFP ... ... ...dd 13.90 4.55 415 13.90 +25.8RestBrnds QSR 1.80 3.1 18 68.89 53.09 1281 57.43 -6.6RetailProp RPAI .66 5.2 12 13.78 10.84 817 12.66 -5.8RetailVal n RVI ... ... ... 38.00 30.06 33.13 +2.3RetractTc RVP ... ... ...dd 1.08 .55 43 .74 +8.2RevGp n REVG .20 1.2 ... 33.15 12.87 374 16.55 -49.1Revlon REV ... ... ...dd 27.90 14.00 98 21.45 -1.6RexAmRes REX ... ... 10 96.62 70.48 32 79.52 -3.9RexahnPh rs RNN ... ... ...dd 3.19 1.23 101 1.72 -14.9RexfordIR REXR .64 2.0 55 32.91 26.32 353 32.34 +10.9RexfdIn pfA REXRpA ... ... ... 26.41 22.53 24.75 -3.7RexfInR pfB REXRpB 1.47 6.0 ... 25.15 22.33 24.70 -.4Rexnord RXN ... ... 20 31.44 22.89 196 29.01 +11.5Rexnrd pfA RXNpA ... ... ... 66.44 52.97 1 61.32 +4.8RingCentrl RNG ... ... ...dd 95.60 38.05 1026 92.45 +91.0RingEngy REI ... ... ...dd 17.35 10.94 387 11.85 -14.7RioTinto RIO 2.27e 4.7 ... 60.72 46.24 2049 48.25 -8.8RitchieBr RBA .68 1.8 43 38.77 24.08 177 38.18 +27.6RiteAid RAD ... ... 2 2.80 1.27 7460 1.40 -28.9RivrnOpp n RIV 1.68 8.6 ... 21.63 18.80 18 19.45 -2.8Riv/Doubl n OPP ... ... ... 19.76 17.12 43 17.51 -4.7tRoadrnTrn RRTS ... ... 2 9.75 1.35 471 1.31 -83.0RobtHalf RHI 1.12 1.4 29 79.91 43.80 578 77.84 +40.2RockwlAut ROK 3.68 2.1 26 210.72 155.81 625 178.18 -9.3RockColl COL 1.32 1.0 21 139.63 127.16 1162 136.37 +.6RogCm gs RCI 1.57 ... 14 54.95 43.11 313 52.24 +2.6Rogers ROG ... ... 39 184.00 105.60 80 138.48 -14.5sRollins s ROL .56 .9 74 59.98 42.82 394 60.03 +29.0Roper ROP 1.65 .6 32 312.38 227.46 273 296.71 +14.6RosettaStn RST ... ... ...dd 17.49 8.71 69 15.95 +27.9Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.9 24 17.33 9.36 1492 13.94 -11.0RBCda pfT RYpT 1.69 ... ... 35.33 27.94 0 31.00 +3.5RoyalBk g RY 3.92f ... ... 87.10 72.84 756 80.75 -1.1RBScotlnd RBS ... ... ... 8.74 6.13 442 6.41 -16.1RBSct prF RBSpF 1.91 7.4 ... 25.86 RBSct prH RBSpH 1.81 7.0 ... 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 21 25.87 +1.7RylCarb RCL 2.40 2.0 16 135.65 101.20 1037 122.91 +3.0RoyDShllB RDS/B 3.76 5.5 ...cc 76.99 56.33 922 68.60 +.5RoyDShllA RDS/A 3.76 5.7 ...cc 73.86 54.87 1908 66.32 -.6RoyceGVal RGT .10e ... ... 11.73 9.68 9 10.61 -1.9RoyceMC RMT .63e 5.9 ...q 10.68 8.29 154 10.60 +12.3Royce RVT 1.22e 7.3 ...q 17.18 14.30 235 16.74 +3.5RubiconPrj RUBI ... ... ...dd 4.20 1.48 290 4.01 +114.4Rudolph RTEC ... ... 17 34.55 21.45 234 27.70 +15.9Ryder R 2.16f 2.8 19 90.26 65.65 303 76.94 -8.6RyersonH RYI ... ... 37 12.95 7.70 123 10.25 -1.4sRymanHP RHP 3.40 3.8 19 89.32 58.01 286 89.42 +29.6S -S&P Glbl SPGI 2.00 1.0 30 217.31 149.97 907 205.67 +21.4SAP SE SAP 1.31e 1.1 ... 122.74 99.20 697 121.23 +7.9SCANA SCG .49m 1.3 9 60.84 33.61 506 38.64 -2.9SCE TrV n SCEpK ... ... ... 29.09 24.70 14 25.84 -2.2SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 14 24.15 -.1SCE Tr pfH SCEpH 1.44 5.3 ... 28.49 25.05 18 27.06 SCETr pfJ SCEpJ 1.34 5.2 ... 27.99 23.96 350 25.71 -.3SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 56 23.25 -3.2SJW SJW 1.12a 1.9 20 69.29 51.26 107 57.84 -9.4SK Tlcm SKM ... ... ... 28.97 22.66 630 25.79 -7.6SLGreen SLG 3.25 3.1 37 106.54 89.46 265 103.95 +3.0SL Grn pfI SLGpI 1.63 6.4 ... 26.00 24.94 1 25.58 +2.0SM Energy SM .10 .3 ...dd 30.90 12.29 2351 30.56 +38.4Spd LgGl n GLDW ... ... ... 123.23 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.5 ...q 265.93 216.62 3859 260.01 +5.1SpdrGold GLD ... ... ...q 129.52 111.06 5432 113.64 -8.1SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.60 24 33.91 -5.6SpdrNoANR NANR ... ... ...q 37.79 32.28 20 33.95 -4.3Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 84.09 7 92.01 +2.5SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 36.77 2733 38.83 -4.6Spd MsciCh XINA ... ... ... 26.62 17.85 0 18.57 -22.4S&PEAsia GMF 1.81e 1.8 ...q 116.07 95.02 103 99.28 -5.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, August 31, 2018

PAGE 58

Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.66 52.41 -2.7Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 61.15 -6.7SpdrJpnS QJPN .85e 1.1 ...q 83.54 73.59 4 76.99 -2.1SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 0 59.98 -1.9Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 57.42 1 61.03 -4.6S&PChina GXC 1.31e 1.3 ...q 123.91 92.76 49 97.98 -8.6SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 70.00 78.44 +4.0SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.46 4 59.82 -7.2SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.72 22 63.98 -1.6SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 12 68.62 -3.1SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.53 2 80.55 +2.1SpdEMkt s SPEM ... ... ...q 42.47 33.76 271 35.05 -8.1SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.51 40 30.36 -7.6SpdrGlbNR GNR .93e 1.9 ...q 53.32 44.02 90 49.34 +.6Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.2 ...q 49.49 43.96 67 49.05 +.3SpdrEMSmC EWX 1.00e 2.2 ...q 55.81 45.23 42 46.28 -11.0SpdrIntDiv DWX 2.22e 5.8 ...q 42.92 37.57 94 38.58 -6.4Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.93 192 37.34 -4.3SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 9 49.38 -4.7SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 820 39.28 -3.0SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.78 36 34.39 -3.1SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.49 574 30.73 -3.1SP Mid MDY 2.94e .8 ...q 374.10 309.28 792 371.66 +7.6S&P500ETF SPY 4.13e 1.4 ...q 291.74 242.93 61114 290.30 +8.8SpdrRRtn RLY .44e 1.7 ...q 27.62 24.57 14 26.37 -.2SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 1 33.09 -1.6SpdrGblAll GAL 1.04e 2.6 ...q 40.37 36.11 5 38.66 +1.0SpdrSenLn SRLN 1.96 4.1 ...q 47.69 46.74 227 47.25 +.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 32 40.33 +.4sSpdrCreEq SYE 1.63e 1.2 ...q 80.70 69.46 1 80.60 +8.0SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 162 47.58 -2.2SpdrValEq SYV 4.21e 1.4 ...q 70.61 59.65 3 69.12 +4.4SpdrGroEq SYG 1.85e .7 ...q 86.17 72.84 2 85.56 +7.7SpdrBiot s XBI .44e .4 ...q 101.55 78.46 5943 99.93 +17.7Spdr Div SDY 3.80e 1.9 ...q 98.89 87.95 378 98.20 +3.9SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.95 1 85.61 +.2SpdrHome XHB .15e .4 ...q 47.20 37.18 2291 39.99 -9.6SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1194 49.15 +3.8SpdrS&PCM KCE .91e 1.6 ...q 62.51 47.93 3 58.56 +1.1SpdrS&PIn s KIE ... ... ...q 32.34 27.81 382 31.99 +4.2Spd LgCap s SPLG ... ... ...q 34.25 28.56 999 34.09 +8.9sSpdrLCpG s SPYG ... ... ...q 38.20 30.05 965 38.06 +15.3SpdrLCapV s SPYV ... ... ...q 32.54 28.10 452 31.25 +1.9Spd MidC s SPMD ... ... ...q 37.08 29.92 490 36.83 +10.4SpdMCpG s MDYG ... ... ...q 56.95 46.63 79 56.60 SpdrMCpV s MDYV ... ... ...q 54.94 46.80 47 54.46 SpdrNY Tch XNTK .41e .4 ...q 98.30 75.36 13 94.99 +13.3sSpdrSemi s XSD .16e .2 ...q 78.43 61.50 111 77.77 +11.4sSpdrSCp s SLYG ... ... ...q 69.68 52.22 198 69.45 SpdrSCpV s SLYV ... ... ...q 71.23 57.03 129 70.36 SpdrRs3K s THRK ... ... ...q 36.46 30.21 427 36.28 +9.2SpdrWilRE RWR 2.90e 3.0 ...q 97.69 81.59 71 96.83 +3.4SpdrShTTr SPTS .27 .9 ...q 31.78 29.42 52 29.53 -1.2SpFcStIn n XITK ... ... ... 107.00 72.32 28 104.60 +33.9SPDR SrTr XTH ... ... ... 82.74 72.25 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.6 ...q 108.76 92.52 1 108.03 +5.9SpdrScored CBND .99 3.2 ...q 32.69 30.78 13 31.09 -3.6SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 23 33.82 -4.3SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 558 30.79 +.4SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 32 56.75 +2.0SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 73 43.50 -1.2SpdrBarITB BWZ .01e ... ...q 33.49 30.76 40 31.34 -2.4SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 4524 54.24 +7.2SpdrLTBd s SPLB ... ... ...q 28.77 25.87 80 26.41 -7.7SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 2688 33.44 -2.3SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 146 25.38 -2.5tSpdrEMBd EBND ... ... ...q 30.91 26.01 172 25.94 -12.6SpdrShTHiY SJNK 1.58 5.7 ...q 27.99 26.94 1505 27.51 -.2SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 10552 35.97 -2.0SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 4665 30.24 -.6SP IntTip WIP .41e .3 ...q 60.27 51.93 14 52.34 -9.0SPLIntTB s BWX ... ... ...q 29.72 27.20 67 27.71 -2.5SpdrTrans s XTN .25e .4 ...q 69.36 54.50 9 67.71 +3.9sSpdrTelcm XTL .68e .9 ...q 77.28 65.10 6 76.85 +12.5SpdrHCSv s XHS .61e .1 ...q 76.15 56.18 3 75.53 +22.6sSpdrHCEq s XHE 3.22e .1 ...q 87.03 60.11 129 87.68 +36.1sSpdrSf&Sv s XSW .19e .2 ...q 91.00 63.00 6 90.60 +30.5SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 77 25.68 -3.4SpdrAerDf s XAR 1.70e 1.0 ...q 96.85 73.73 80 95.75 +14.6SpdAgBd n SPAB ... ... ... 28.84 27.57 646 27.92 -2.9SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.55 83 55.19 -1.9sSprBl 1-3b rs BIL ... ... ...q 91.58 91.37 748 91.60 +.2SpdLgTr s SPTL ... ... ...q 37.32 33.45 159 34.90 -4.6SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 22 58.68 -1.2SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 4777 62.78 +6.7Spdr1500MT MMTM 1.61e 1.3 ...q 128.95 103.59 1 128.26 +11.8SpdrRetl s XRT .49e 1.0 ...q 52.96 38.38 5651 51.40 +13.8SpdNuBMu s TFI ... ... ...q 49.42 47.52 278 47.99 -2.0sSpdrPhm s XPH 3.00e .7 ...q 49.56 38.71 42 49.48 +13.7SpdrOGEx XOP .73e 1.7 ...q 45.45 29.00 16041 42.62 +14.6SpNuBST rs SHM ... ... ...q 48.95 47.51 357 47.97 +.1SpdrGendr SHE ... ... ... 76.98 66.80 3 76.45 +7.9SpdrOGEq XES .49e 3.0 ...q 19.29 13.15 1223 16.29 -4.9SpdR1KLVF ONEV ... ... ... 77.48 68.57 1 77.12 +6.3SpdrMetM XME .24e .7 ...q 39.62 29.68 3593 33.81 -7.0SpdrR1KMo ONEO ... ... ... 77.52 69.08 6 76.87 +5.7SpdrR1KYF ONEY ... ... ... 75.25 65.47 4 73.37 +4.7SpdSPXHiD SPYD ... ... ...q 38.75 34.64 170 38.30 +2.3sSpdrFosFFr SPYX ... ... ...q 71.00 59.13 1 70.90 +9.4SpdrR1KLV LGLV 5.40e 1.8 ...q 97.04 85.68 25 96.65 +6.7SpdrUsaSt QUS .54e ... ...q 83.42 70.54 82 82.94 +7.4Spd SP600 s SLY ... ... ... 78.25 59.13 33 77.74 SpdrSPXBbk SPYB .41e ... ...q 68.19 55.44 2 66.90 +7.3sSpdrSCap n SPSM ... ... ... 34.11 28.11 321 33.97 +7.8Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 18 19.16 -.7Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.17 84.63 2 99.72 +9.2SPX Cp SPXC ... ... 15 39.28 23.41 144 34.23 +9.0SPX Flow n FLOW ... ... 46 54.92 31.96 177 48.46 +1.9SRC Eng SRCI ... ... 13 13.32 7.37 4647 9.24 +8.3STMicro STM .40 2.0 23 26.43 16.83 1559 20.51 -6.1SABESP SBS .39e 6.6 ... 11.96 5.72 1279 5.91 -43.4SabnR SBR 2.34e 5.2 21 50.00 38.70 15 44.75 +.3SachemC n SACH .44f 10.4 ... 5.00 3.30 4 4.24 +7.6SafeBulk SB .04 1.4 ... 4.00 2.67 525 2.86 -11.5SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.3 ... 24.88 19.99 5 23.99 +.4SafeB pfD SBpD 2.00 8.4 ... 24.46 20.01 2 23.70 +.7SafegdSci SFE ... ... ...dd 14.40 9.85 93 10.30 -8.0SafeInco n SAFE .60 3.6 ... 20.17 15.57 27 16.48 -6.4SailptTch n SAIL ... ... ...dd 31.84 12.82 729 30.20 +108.3StJoe JOE ... ... 53 20.00 16.75 144 17.40 -3.6Salesforce CRM ... ... ...cc 154.97 92.11 14331 152.14 +48.8SalMidMLP SMM .68 6.6 ...q 12.20 8.53 84 10.31 -6.4SallyBty SBH ... ... 10 20.62 13.72 898 15.14 -19.3SJuanB SJT .65e 11.0 13 10.54 5.66 68 5.94 -27.9SanchezEn SN ... ... ...dd 6.19 2.40 2131 2.67 -49.7SanchzM rs SNMP 1.80 19.5 ...dd 13.25 8.65 17 9.25 -16.7SandRidge SD ... ... ... 21.90 13.02 146 16.02 -24.0SandRMiss SDT .22e 14.5 1 2.30 .73 82 1.54 +86.4SandRMs2 SDR .21e 14.6 1 2.00 .74 162 1.47 +72.7SandRdgP PER .50e 20.1 5 3.00 1.80 204 2.50 +22.0SandstG g SAND ... ... ... 5.64 3.52 744 3.85 -22.8Sano SNY 1.58e 3.6 ... 50.65 37.43 461 43.51 +1.2SantCUSA SC .23e ... 6 21.81 13.61 884 21.35 +14.7SantFn pfA SANpA 1.70 6.6 ... 26.53 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.4 ... 24.60 23.30 23.70 -1.7SantFn pfC SANpC 1.63 6.4 ... 26.24 25.55 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.25 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.2 ... 26.23 25.10 25.44 -.9SaratogaI SAR 2.04 8.2 ... 28.30 19.62 32 24.83 +11.0SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 2 26.01 +.8Sasol SSL 1.41e 3.7 ... 39.73 26.92 191 38.63 +12.9SaulCntr BFS 2.08 3.5 19 65.43 46.71 18 59.44 -3.7SaulCtr pfC BFSpC 1.72 6.8 ... 25.70 23.79 0 25.20 -.4SaulCt pfD BFSpD ... ... ... 23.98 22.83 1 23.85 +3.0MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.1 39 80.35 61.02 6289 64.34 -4.5SchndrNt n SNDR .24 .9 ... 30.52 21.87 404 26.93 -5.7SchwUSMkt SCHB .96e 1.4 ...q 70.86 58.58 601 70.50 +9.3SchwUSLgC SCHX .98e 1.4 ...q 69.87 57.95 895 69.51 +9.0sSchwLCGr SCHG .63e .8 ...q 81.93 63.90 256 81.62 +15.4SchwLCVal SCHV 1.14e 2.0 ...q 58.00 50.05 290 56.41 +3.2SchwMCap SCHM .59e 1.0 ...q 58.67 47.80 259 58.29 +9.4sSchUSSmC SCHA .76e 1.0 ...q 78.29 62.43 331 77.98 +11.8SchwEMkt SCHE .49e 1.9 ...q 31.08 24.75 1549 25.73 -7.9Sch 1000 n SCHK ... ... ... 28.76 24.88 62 28.61 +8.9SchEMLgC FNDE .39e 1.4 ...q 33.13 27.03 185 27.99 -5.7SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.29 127 34.60 -3.8SchIntLgCo FNDF .61e 2.0 ...q 32.54 28.65 285 29.82 -1.9SchUSSmCo FNDA .36e .9 ...q 41.83 33.70 164 41.54 +9.6SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.75 254 39.62 +5.8SchUSBrd FNDB .61e 1.5 ...q 39.79 33.57 10 39.49 +5.9SchwUSDiv SCHD 1.13e 2.1 ...q 54.60 45.38 484 52.65 +2.9SchwIntEq SCHF .71e 2.1 ...q 36.35 32.11 1798 33.47 -1.8SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 275 50.68 -2.6SchwREIT SCHH .89e 2.1 ...q 43.51 36.27 845 43.11 +3.6SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 172 52.30 -1.9SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 226 49.71 -.6SchUSTips SCHP ... ... ...q 56.10 54.02 289 54.69 -1.3SchwIntSC SCHC .59e 1.6 ...q 39.15 34.39 136 36.05 -1.6Schwab SCHW .52f 1.0 25 60.22 38.06 4231 50.56 -1.6Schwb pfC SCHWpC 1.50 5.7 ... 27.62 25.53 20 26.13 -2.8Schwb pfD SCHWpD ... ... ... 27.60 25.49 59 25.96 -3.9SchwitMau SWM 1.72 4.2 14 48.06 37.05 51 40.73 -10.2SciApplic SAIC 1.24 1.4 22 93.31 60.21 446 91.17 +19.1ScorpioB19 SLTB 1.88 7.5 ... 25.80 24.53 18 25.23 -.9ScorpBlk rs SALT .08 1.2 ... 8.85 6.50 409 6.90 -6.8ScorpioTk STNG .04 2.0 ... 4.18 1.85 1701 1.96 -35.7ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 5 24.64 -.9ScorpT19 n SBBC ... ... ... 25.89 24.62 2 25.23 -.8Scotts SMG 2.20f 3.0 18 110.12 72.67 657 74.35 -30.5Sea Ltd n SE ... ... ... 17.19 10.06 1729 13.88 +4.1SbdCp SEB 6.00 .2 13 4690.00 3525.00 0 3689.00 -16.3SeabGld g SA ... ... ... 13.70 9.80 142 11.35 +.4SeacorHld CKH ... ... ...dd 59.00 36.35 84 51.38 +11.2SeacrMar SMHI ... ... ... 26.20 11.66 31 21.55 +84.2Seadrill n SDRL ... ... ... 25.00 15.76 120 19.26 -8.3Seadrill SDLP .40 11.9 ... 4.20 2.60 108 3.35 -8.5SealAir SEE .64 1.6 20 49.94 38.49 1234 40.28 -18.3Seaspan SSW .50 5.4 14 10.72 5.50 439 9.31 +37.9Seaspn pfE SSWpE 2.06 8.0 ... 26.30 23.33 6 25.75 +3.8Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 12 25.38 -.7Seaspn pfD SSWpD 1.99 7.8 ... 25.47 22.83 7 25.42 +3.2Seaspn pfH SSWpH ... ... ... 25.41 22.49 19 25.32 +7.1 Seaspn pfG SSWpG ... ... ... 25.99 23.09 20 25.83 +6.3Seaspan n SSWA ... ... ... 25.19 23.15 3 25.08 +3.1sSeaWorld SEAS ... ... ...cc 28.25 10.42 991 28.72 +111.6SelEngS n WTTR ... ... ... 21.96 11.50 694 13.50 -26.0SelMedHld SEM ... ... 14 21.65 15.85 2248 19.75 +11.9SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 3 25.12 -.2SemGroup SEMG 1.89 7.7 ...dd 30.95 20.20 476 24.45 -19.0SemiMfg SMI ... ... 17 9.14 4.50 111 5.70 -33.4SempraEn SRE 3.58 3.1 18 122.98 100.49 995 116.60 +9.1Sempra pfA SREpA ... ... ... 107.00 95.95 23 103.11 +4.0SendGrid n SEND ... ... ...cc 36.77 17.50 1108 34.71 +44.8SensataT ST ... ... 18 57.40 43.69 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 24 80.98 65.56 233 70.80 -3.2SequansC SQNS ... ... ...dd 3.65 1.44 49 1.70 -11.0sSeritage n SRG 1.00 1.9 ... 51.41 34.07 243 51.53 +27.4Seritge pfA SRGpA 1.75 7.0 ... 25.11 20.02 14 24.85 +2.1ServiceCp SCI .68 1.6 27 42.93 33.16 873 41.88 +12.2ServiceMst SERV ... ... 34 62.27 43.75 801 59.35 +15.8ServcNow NOW ... ... ...dd 201.00 109.70 1650 198.45 +52.2Servotr SVT .16e 1.5 ...cc 12.80 8.50 5 10.72 -3.7ShakeShk n SHAK ... ... 81 70.12 30.12 429 58.87 +36.3ShawCm g SJR 1.18 ... ... 23.44 18.50 420 20.50 -10.2ShellMidst SHLX 1.46f 6.5 19 31.19 19.42 284 22.54 -24.4Sherwin SHW 3.44 .8 35 458.90 332.61 474 456.22 +11.3ShinhanFn SHG ... ... ... 50.37 36.35 152 39.16 -15.6ShipFin SFL 1.40 9.8 13 15.98 12.85 792 14.25 -8.1Shopify n SHOP ... ... ...dd 176.60 89.35 812 144.81 +43.4sShutterstk SSTK 3.00e ... 45 54.59 31.39 305 54.55 +26.8SibanyeG SBGL .14r 6.1 ... 6.50 2.02 3140 2.31 -52.4SiderurNac SID ... ... ... 3.55 1.91 3142 2.05 -16.3SierraMt n SMTS ... ... ... 3.00 2.13 66 2.65 +6.9Sifco SIF ... ... ...dd 7.95 4.80 1 5.10 -23.3SignetJwlrs SIG 1.24f 1.8 ...dd 77.94 33.11 15117 67.68 +19.7Silvrbow n SBOW ... ... ... 34.76 19.89 13 30.67 +3.2SlvrcpMt n SVM .02 ... 54 3.43 2.12 231 2.71 +3.4SimonProp SPG 8.00f 4.4 24 182.86 145.78 1070 181.45 +5.7Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 1 71.34 -.2sSimpsnM SSD .88 1.1 40 77.02 42.67 180 76.94 +34.0SinopcShg SHI ... ... ... 74.09 54.77 27 58.05 +1.8Siteone n SITE ... ... 83 95.49 48.19 223 90.81 +18.4SixFlags SIX 3.12 4.8 21 73.38 51.25 454 65.27 -2.0Skechers s SKX ... ... 16 43.08 23.80 1406 28.86 -23.7Skyline SKY ... ... 35 34.78 9.86 33.39 +159.8Smart&Fnl SFS ... ... 26 10.00 4.45 151 6.85 -19.9Smartsh n SMAR ... ... ... 32.79 18.06 256 29.50 +51.3Smith&N SNN .61e 1.7 63 40.41 33.79 302 35.89 +2.5SmithAO s AOS .72 1.2 30 68.39 53.62 900 58.49 -4.6Smucker SJM 3.40f 3.3 13 133.38 96.13 1104 102.97 -17.1SnapInc A n SNAP ... ... ...dd 21.22 10.50 19576 11.08 -24.2SnapOn SNA 3.28 1.8 17 185.47 141.63 351 178.46 +2.4SocCapH n IPOA ... ... ... 10.85 9.85 64 9.97 -1.2SocCapH un IPOA/U ... ... ... 11.58 10.02 11 10.48 -1.1tSocQ&M SQM .99e 2.4 23 64.20 42.31 949 41.96 -29.3Sogou n SOGO ... ... ...cc 15.50 7.91 1772 8.34 -27.9Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.96 306 16.84 -21.3Solitario XPL ... ... ...dd .82 .35 63 .38 -37.0SonicAut SAH .24 1.1 11 23.60 16.20 78 21.35 +15.7SonocoP SON 1.64f 2.9 23 57.18 46.55 296 55.89 +5.2SonyCp SNE ... ... ... 57.20 36.25 713 56.68 +26.1Sothebys BID .40 .8 17 60.16 42.78 455 48.09 -6.8SourcC SOR 1.00 2.5 ...q 42.97 38.67 12 40.40 -.9SoJerInd s SJI 1.12 3.4 29 36.41 25.96 257 33.13 +6.1SthcrssEn SXE ... ... ...dd 2.60 .43 153 .62 -63.5SCEd pfB SCEpB 1.02 5.0 ... 24.99 20.17 20.55 -10.7SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 2 21.99 -7.3SCEd pfD SCEpD 1.08 4.8 ... 26.43 20.92 4 22.47 -6.8SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 0 23.88 -6.1SouthnCo SO 2.40 5.4 49 53.51 42.38 5573 44.19 -8.1SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 32 26.23 -2.8SouthCo ef SOJB ... ... ... 26.25 23.71 87 24.59 -4.3SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 79 24.56 -3.5SthnCopper SCCO .23e .5 31 58.09 38.34 625 43.71 -7.9SwstAirl LUV .64 1.1 10 66.99 49.76 3083 60.82 -7.1SwtGas SWX 2.08 2.7 23 86.87 62.54 234 76.90 -4.4SwGA Fn SGB .48 2.2 17 26.04 19.05 22.22 -7.4SwstnEngy SWN ... ... 7 6.72 3.42 11778 5.60 +.4SprkNtSE wi LOV ... ... ... 15.40 10.15 13 12.36 -2.3Sparton SPA ... ... 14 23.46 11.96 29 12.61 -45.3SpdFosFr n EFAX ... ... ... 77.82 67.00 1 70.26 -3.6SpdDbShDu STOT ... ... ... 49.99 47.00 6 49.01 -.8SpdEmFos EEMX ... ... ... 76.80 61.50 1 63.33 -9.3SpdDbEMk EMTL ... ... ... 52.27 48.10 1 48.20 -4.3SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 5 15.04 +1.1SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 25.64 -.8SpectraEP SEP 3.06f 8.0 11 45.70 29.89 1224 38.37 -3.0SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.3 19 23.47 16.46 14 17.95 -4.9SpF LgCap n FMDG ... ... ... 33.20 26.89 0 30.03 +7.2SpinMedT n FFIU ... ... ... 25.15 24.17 24.41 -1.7Spire SR 2.25 3.0 21 82.85 60.09 127 74.45 -.9SpiritAero SPR .48 .6 19 105.20 71.11 1050 85.46 -2.1SpiritAir SAVE ... ... 20 48.81 32.99 706 47.55 +6.0SpirMTA n SMTA ... ... ... 11.19 8.90 141 10.64 +16.7SpiritRltC SRC .72 8.6 19 8.53 6.58 2769 8.35 +8.6SpiritR pfA SRCpA 1.50 6.3 ... 26.40 20.25 10 23.64 -4.8Spotify n SPOT ... ... ...dd 198.99 135.51 804 189.85 +27.4SpragueRs SRLP 2.67f 10.6 14 29.00 21.80 11 25.10 +3.7Sprint S ... ... 4 8.55 4.81 14618 6.13 +4.1SprottSilv PSLV ... ... ...q 6.85 5.00 503 5.27 -16.9SprottGold PHYS ... ... ...q 11.15 9.35 499 9.67 -8.7SprottPPP SPPP ... ... ... 9.91 7.21 21 8.05 -13.8SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 86.17 24.64 20064 87.76 +153.1STAG Indl STAG 1.39 4.8 39 29.07 22.42 427 28.67 +4.9STAG pfB STAGpB 1.66 6.7 ... 26.15 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 2 26.21 +.1StageStrs SSI .20 9.5 ...dd 3.25 1.60 131 2.10 +25.0SP Matls XLB .98e 1.6 ...q 64.17 54.04 5839 59.45 -1.8sSP HlthC XLV 1.01e 1.1 ...q 92.97 78.74 5266 92.80 +12.2SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 11092 53.80 -5.4SP Consum XLY 1.12e 1.0 ...q 117.24 87.97 4342 116.49 +18.0SP Engy XLE 2.04e 2.7 ...q 79.42 62.18 9250 75.02 +3.8SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 43260 28.36 +1.6SP Inds XLI 1.12e 1.5 ...q 80.96 67.08 10146 77.05 +1.8sSP Tech XLK .78e 1.0 ...q 75.82 57.27 10520 75.54 +18.1SpdrRESel XLRE ... ... ...q 34.13 29.17 1730 33.72 +2.4SP Util XLU 1.55e 2.9 ...q 57.23 47.37 12963 53.70 +1.9StdMotor SMP .84 1.7 29 51.80 40.56 50 50.77 +13.0Standex SXI .72 .7 34 114.20 89.40 38 106.65 +4.7StanBlkDk SWK 2.64f 1.9 20 176.62 130.56 1077 141.04 -16.9StanB&D 52 SWJ 1.44 5.6 ... 26.10 24.88 14 25.53 +1.2StanBlD un SWP ... ... ... 128.00 104.21 2 109.00 -11.2Stantec g STN .55 ... 17 29.25 24.05 10 25.50 -8.8StarGas SGU .47f 4.9 15 11.35 8.74 32 9.50 -11.6Starret SCX .40 6.3 21 9.40 5.80 6 6.40 -25.6tStartek SRT ... ... 45 14.27 6.05 118 6.23 -37.5StarwdPT STWD 1.92 8.7 12 23.04 19.47 1317 22.05 +3.3StateStr STT 1.68 1.9 14 114.27 82.43 2282 86.72 -11.2StateSt pfC STTpC ... ... ... 25.57 24.01 8 25.12 -.3StateSt pfD STTpD ... ... ... 28.96 26.00 36 27.04 -1.5StaStCp pfG STTpG ... ... ... 28.45 25.50 29 26.19 -3.4StateSt pfE STTpE ... ... ... 27.16 25.47 14 26.10 -1.4Statoil ASA STO .92e 3.4 ... 27.35 18.52 27.14 +26.7SteelPtrs SPLP 1.50 8.8 8 20.70 15.90 214 17.05 -12.8SteelPr pfA SPLPpA ... ... ... 23.22 19.75 7 22.78 +7.6Steelcse SCS .54f 3.7 ... 15.90 12.80 366 14.70 -3.3StellusCap SCM 1.36 10.0 11 14.29 11.07 56 13.64 +3.8StellCap22 SCA 1.44 5.7 ... 25.60 24.78 11 25.15 -.7Stepan SCL .90f 1.0 22 90.96 68.09 78 88.61 +12.2Steris plc STE 1.36f 1.2 28 117.48 82.88 253 114.24 +30.6SterlingBc STL .28 1.2 14 26.50 21.00 787 22.60 -8.1SterlBc pfA STLpA ... ... ... 26.74 25.65 3 26.49 +.6StewInfo STC 1.20 2.7 24 47.37 34.48 28 44.72 +5.7StifelFin SF .48f .9 17 68.76 44.44 409 55.93 -6.1Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 5 26.15 -3.4Stif 47 ef SFB ... ... ... 26.20 23.25 10 24.76 -.7StoneHEM EDF 2.16 16.0 ...q 17.31 12.80 108 13.51 -15.1StonHEmM EDI 1.81 14.0 ...q 16.45 12.63 57 12.94 -16.9StoneMor STON 1.32 28.9 ... 7.20 3.44 38 4.56 -30.5Stonerdg SRI ... ... 21 37.69 15.99 133 29.85 +30.6StoreCap STOR 1.24 4.3 25 29.22 22.51 1217 28.68 +10.1StratALL36 GJT .29 1.4 ... 21.85 19.60 21.42 +7.1Strat D35 GJP .74 3.2 ... 23.69 22.02 22.76 -.8StratGS33 GJS .32 1.5 ... 21.52 19.35 21.11 +4.2StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 26.25 +1.4StratPG34 GJR .27 1.2 ... 23.46 21.17 22.42 +1.8StratUSM GJH .64 6.5 ... 10.95 9.37 9.88 -1.7StratWMT GJO .22 .9 ... 23.36 21.73 23.34 +4.9Stryker SYK 1.88 1.1 29 179.84 138.56 1261 169.02 +9.2SturmRug RGR 1.36f 2.2 21 64.55 43.00 106 61.00 +9.2SubPpne SPH 2.40 10.6 32 27.05 21.85 202 22.73 -6.2SumitMitsu SMFG ... ... ... 9.67 7.33 1030 7.89 -9.2SummitHtl INN .72 5.2 13 16.39 12.77 382 13.89 -8.8SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 5 24.90 -2.3SumHP pfE INNpE ... ... ... 26.25 22.82 4 24.53 -4.4SumtMtls n SUM .29t ... 20 34.06 19.60 3099 21.59 -31.3SummitMP SMLP 2.30 14.0 ...dd 22.95 13.10 98 16.40 -20.0sSunCmts SUI 2.84 2.8 ...cc 103.45 80.12 213 103.18 +11.2SunLfFn g SLF 1.90 ... ... 44.50 37.56 382 40.36 -2.2SunCokeE SXC .99e ... 6 14.32 8.36 195 11.32 -5.6SunCokeEn SXCP 1.60m 10.5 9 21.95 14.70 131 15.20 -12.9Suncor g SU 1.44 ... ... 42.55 30.68 1936 41.80 +13.8SunlOnl n STG ... ... ...dd 14.08 5.05 41 6.35 -42.8SunLink SSY ... ... ...dd 2.08 1.22 3 1.40 -11.9SunocoLP SUN 3.30 12.1 80 33.11 24.46 175 27.30 -3.9SunstnHtl SHO .20 1.2 19 17.60 14.09 1373 16.76 +1.4SunstHt pfE SHOpE ... ... ... 27.22 24.65 1 26.08 -.2SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 25.16 -2.7Suntech STP ... ... ... .54 SunTrst STI 2.00f 2.7 14 75.08 51.96 2070 73.21 +13.3SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.4 ... 25.83 22.97 32 23.28 -5.3SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .65 38 1.93 +31.3SupEnrgy SPN .32 3.5 ...dd 12.73 7.66 3698 9.17 -4.8SuperiorInd SUP .36 1.7 33 22.95 12.70 126 21.60 +45.5Supvalu rs SVU ... ... 16 32.40 13.60 1749 32.30 +49.5sSuthrlAs n SLD 1.52 8.9 36 17.15 13.55 66 17.15 +13.2SuthrAsM23 SLDA 1.75 6.7 ... 26.58 24.58 12 26.20 +2.1SwEBioFu23 FUE ... ... ... 8.34 6.00 6.00 -14.3SwEGrain23 GRU ... ... ... 3.89 3.22 3.35 +.2SwRCmETR RJN ... ... ... 3.72 1.87 1 3.29 +17.8SwRCmMTR RJZ ... ... ... 9.20 7.45 7.86 -12.0SwLgCap22 EEH ... ... ...q 20.52 18.11 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.76 426 5.76 -4.0SwERCmTR RJI ... ... ... 5.96 4.90 113 5.50 +1.9SwisHelv SWZ .64e .2 ...q 13.74 12.01 19 13.29 +4.2Switch n SWCH .03e ... ... 20.45 10.00 496 11.46 -37.0Synchrony SYF .84f 2.7 11 40.59 28.33 2673 31.61 -18.1Synnex SNX 1.40 1.4 12 141.94 93.80 396 98.47 -27.6Synovs pfC SNVpC 1.97 7.9 ... 27.19 25.28 24.94 -4.5SynovusFn SNV 1.00 2.0 18 57.40 40.27 1523 49.61 +3.5SynthBio rs SYN ... ... ... 36.75 3.54 Sysco SYY 1.44 1.9 29 75.98 51.82 2043 73.97 +21.8Systemax SYX .22 .6 35 47.75 23.63 68 36.58 +9.9 T -TAL Educ s TAL ... ... ...cc 47.63 25.60 4764 29.65 -.2TC PpLn TCP 2.60 7.7 11 57.08 22.64 403 33.60 -36.7TCF Fncl TCF .60 2.4 16 27.34 14.58 937 25.15 +22.7TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 45 24.92 -3.1TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.30 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.01 5.34 28 5.56 -5.3TE Connect TEL 1.76 1.9 26 108.23 77.16 3126 91.37 -3.9THL Crd21 TCRX ... ... ... 26.31 25.07 1 25.65 +1.7THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.74 -.7THLCSenL TSLF 1.32 7.8 ...q 17.83 16.30 27 16.91 +.3TIM Part TSU .28e 1.9 ... 23.12 14.30 1275 14.66 -24.1sTJX TJX 1.56 1.4 23 108.85 66.44 2493 108.52 +41.9TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 141 10.05 +3.3TPG RE n TRTX 1.72f 8.3 16 21.05 18.22 240 20.62 +8.2TPG SpLnd TSLX 1.56 7.8 9 21.15 17.00 407 20.05 +1.3TableauA DATA ... ... ...dd 112.42 68.37 574 110.99 +60.4tTahoeRes TAHO .24 6.8 ... 7.00 3.54 3278 3.51 -26.7TailorBr TLRD .72 3.2 12 35.94 11.55 1480 22.63 +3.7Taiwan TWN ... ... ...q 22.25 19.21 26 19.75 -5.4TaiwSemi TSM .73e 1.7 19 46.57 35.35 7826 43.46 +9.6Takung n TKAT ... ... 22 5.05 .74 4 .87 -65.3TallgELP n TEGP 1.95f 7.9 ...dd 28.94 17.14 700 24.82 -3.6TalosEn rs TALO ... ... ...dd 40.16 23.45 106 34.31 +6.7StneEn wt SGY/WS ... ... ... 7.50 2.00 7.21 +44.2TangerFac SKT 1.40f 5.8 12 26.73 19.86 459 24.05 -9.3TanzRy g TRX ... ... ... .68 .24 86 .35 +25.9Tapestry TPR 1.35 2.7 32 55.50 38.70 2017 50.61 +14.4TargaRes TRGP 3.64 6.6 ... 56.42 39.59 1699 55.30 +14.2TargaR pfA NGLSpA 2.25 8.2 ... 27.49 26.06 10 27.28 +3.0Target TGT 2.56f 2.9 15 88.89 54.04 2934 87.31 +33.8TaroPhrm TARO ... ... 11 128.46 93.01 38 104.38 -.3Taseko TGB ... ... ... 2.46 .68 231 .77 -66.9TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 16.86 1352 18.05 -45.4Taubmn TCO 2.62f 4.0 23 66.61 44.78 408 65.00 -.7Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 0 25.33 +.8Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 1 25.18 -.2TaylorMH TMHC ... ... 12 28.42 18.80 495 19.43 -20.6Team TISI ... ... ...dd 25.55 11.45 255 23.40 +57.0Technip FTI .13 ... 18 35.00 24.53 3710 30.86 -1.4TeckRes g TECK .16e ... ... 30.80 20.06 1624 23.17 -11.5Teekay TK .22 3.2 ...dd 10.90 6.52 395 6.89 -26.1TeekLNG TGP .56 3.5 79 21.65 15.65 165 15.85 -21.3TeekLN pfA TGPpA 2.25 8.6 ... 26.36 24.20 3 26.04 +3.1TeekOffsh TOO .04m 1.7 77 3.12 2.14 305 2.31 -2.1TeekOf pfA TOOpA 1.81 8.0 ... 24.49 20.30 7 22.68 -1.7TeekOf pfB TOOpB 2.13 8.7 ... 26.00 22.01 11 24.43 -1.7TeekOf pfE TOOpE 2.22 9.0 ... 25.45 24.06 9 24.61 -1.8TeekayTnk TNK .21 19.1 16 1.95 .94 1083 1.10 -21.4Tegna TGNA .28 2.4 6 15.60 10.00 1293 11.60 -17.6TejonRnch TRC ... ... ...cc 26.25 18.59 74 22.26 +7.2TeklaHlth HQH 1.92e 8.3 ...q 25.85 20.36 173 23.25 +3.1TeklaHcrOp THQ 1.35a 7.2 ...q 19.00 16.02 143 18.65 +6.4TeklaLfSci HQL 1.95e 9.5 ...q 22.24 18.01 27 20.45 +4.2TeklaWH n THW 1.40 9.9 ...q 14.83 12.47 143 14.09 +3.5TelInstEl TIK ... ... ...dd 6.35 2.05 17 3.10 +19.2Teladoc n TDOC ... ... ... 77.25 27.35 1083 75.95 +117.9Telaria n TLRA ... ... ...dd 5.30 3.42 456 3.94 -2.2tTlcmArg TEO .71e 4.4 ... 40.19 16.72 831 16.16 -55.9tTelItalia TI ... ... ... 11.28 6.69 180 6.67 -22.7tTelItaliaA TI/A .30e 5.2 ... 9.60 5.97 69 5.82 -19.3Teledyne TDY ... ... 37 238.78 144.40 139 236.19 +30.4Teleex TFX 1.36 .5 31 288.78 203.70 231 248.81 tTelefBrasil VIV .64e 6.6 11 17.33 9.72 1889 9.72 -34.5tTelefEsp TEF 1.20e 14.4 ... 11.00 8.33 1614 8.28 -14.5TelData TDS .64 2.1 10 31.01 23.54 297 30.35 +9.2TelData45 TDI 1.66 6.6 ... 26.61 23.29 4 25.24 -1.2TelData 61 TDA 1.47 5.9 ... 25.64 23.11 4 24.75 -.6TelData60 TDJ 1.75 6.9 ... 25.98 23.95 5 25.53 +1.0TelData59 TDE 1.72 6.8 ... 25.99 24.26 7 25.33 +.1Telus gs TU 2.10 ... ... 38.50 34.28 270 37.41 -1.2TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.37 157 21.31 -.9TmpEMF EMF 1.28e 2.1 ...q 18.00 13.71 141 14.62 -10.9tTmpEMI TEI .80a 8.0 ...q 11.98 10.15 299 10.02 -10.3tTmpGlb GIM .30 5.0 ...q 6.77 6.05 314 6.03 -6.7TempurSly TPX ... ... 16 68.05 41.10 568 56.15 -10.4Tenaris TS .69e 2.1 ... 40.64 25.91 3946 33.07 +3.8TenetHlth THC ... ... ...dd 39.74 12.25 892 32.46 +114.1Tengsco TGC ... ... ...dd 2.47 .57 208 1.14 +42.5Tennant TNC .84 1.1 ...cc 86.03 59.00 60 76.05 +4.7Tenneco TEN 1.00 2.3 7 65.59 41.64 339 43.29 -26.1TVA 28 TVC .96 3.8 ... 25.97 23.29 23 24.99 -.4TVA 29 TVE .84 3.4 ... 26.98 23.22 16 24.43 -2.3Teradata TDC ... ... 25 44.27 30.37 502 41.31 +7.4Teradyn TER .36 .9 31 50.68 32.06 1127 41.12 -1.8Terex TEX .40 1.0 34 50.17 35.30 765 38.78 -19.6Ternium TX 1.10e 4.0 9 42.43 26.37 675 27.68 -12.4TerraNitro TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2TerrenoRlt TRNO .96f 2.5 32 39.27 31.56 285 38.32 +9.3TetraTech TTI ... ... ...dd 5.11 1.87 320 4.61 +8.0TeucrCorn CORN ... ... ...q 18.60 15.66 49 15.85 -5.5TeucrSug CANE ... ... ...q 10.12 6.51 168 6.71 -31.4TeucrWht WEAT ... ... ...q 7.33 5.80 83 6.54 +9.0TeucrSoyb SOYB ... ... ...q 19.47 15.36 103 15.50 -13.3TeucrmAgs TAGS ... ... ...q 25.70 20.09 5 20.17 -8.7TevaPhrm TEVA .73e 3.2 10 25.96 10.85 5540 23.13 +22.1TexPacLd TPL .29f ... ...cc 874.00 372.00 10 828.89 +85.6Textainer TGH .96 6.4 63 26.50 13.50 135 15.10 -29.8sTextron TXT .08 .1 38 69.86 47.79 1065 69.37 +22.6Thai TTF .25e ... ...q 11.31 8.88 11.27 +4.7sThermoFis TMO .68 .3 30 240.74 177.23 660 239.19 +26.0Thermon THR ... ... 55 27.95 16.09 121 27.04 +14.2ThirdPtRe TPRE ... ... 11 17.10 12.28 655 13.45 -8.2ThomsonR TRI 1.38 3.1 19 48.61 36.52 4662 44.68 +2.5Thor Inds THO 1.48 1.6 11 161.48 87.62 742 94.76 -37.13D Sys DDD ... ... ...dd 21.78 7.92 2469 21.04 +143.53M Co MMM 5.44 2.6 29 259.77 190.57 2191 210.22 -10.7Tidwtr TDW 1.00 3.1 ...dd 35.98 23.00 196 32.19 +31.9Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...dd 24.98 17.04 105 23.72 +16.3Tiffany TIF 2.20 1.8 34 141.64 86.15 2042 123.11 +18.4sTillys TLYS ... ... 49 18.06 10.07 2289 20.63 +39.8Timken TKR 1.12 2.3 19 55.65 41.85 597 48.90 -.5TimknSteel TMST ... ... ...dd 20.24 12.54 184 13.91 -8.4Titan Intl TWI .02 .3 ...dd 14.53 6.71 257 7.47 -42.0TollBros TOL .44 1.2 10 52.73 33.47 2264 36.25 -24.5Tompkins TMP 1.92 2.2 21 91.99 71.27 23 86.22 +6.0TootsieR TR .36b 1.2 26 37.48 27.45 93 28.90 -18.2TopBuild n BLD ... ... 25 87.21 54.71 1091 62.02 -18.1Torchmark TMK .64 .7 7 93.60 74.48 270 87.71 -3.3Trchmk pfC TMKpC ... ... ... 27.43 25.44 10 25.85 -3.4Toro Co s TTC .80f 1.3 25 67.81 56.60 750 60.53 -7.2TorDBk gs TD 2.68 ... ... 75.46 51.10 1180 60.80 +3.8MonTNAPpl TPYP .45p ... ...q 24.70 20.22 16 24.12 +3.3TortWat n TBLU ... ... ... 30.84 26.09 1 28.98 -2.8TortEnInd NDP 1.75 13.7 ...q 14.48 10.70 77 12.73 -4.1TortEnInf TYG 2.62 9.3 ...q 32.40 24.24 113 28.32 -2.6TortMLP NTG 1.69 10.4 ...q 21.09 14.91 215 16.30 -7.2TortPplE TTP 1.63m 9.1 ...q 20.21 15.55 28 17.90 -4.8TortPw&E TPZ 1.65 8.4 ...q 21.77 17.51 11 19.53 -5.2Total SA TOT 2.71e 4.3 ... 65.69 51.28 2164 63.62 +15.1TotalSys TSS .52 .5 24 97.82 64.56 823 96.63 +22.2TowerIntl TOWR .48 1.4 16 36.65 21.25 82 34.70 +13.6TownsqMda TSQ .30 3.3 12 10.59 6.03 47 9.17 +19.4Toyota TM ... ... ... 140.99 111.48 165 125.26 -1.5TrCda g TRP 2.76 6.4 16 51.85 39.16 1002 43.34 -10.9TransEntx TRXC ... ... ...dd 6.04 .79 5728 5.71 +195.9TransUn n TRU .30 .4 30 75.99 41.07 746 74.76 +36.0Trnsalta g TAC .23 ... ... 6.40 4.75 10 5.80 -2.5TrnsatlPet TAT ... ... ...dd 2.18 .58 101 1.66 +19.4TrnsRty TCI .20p ... ...dd 52.00 20.37 1 29.63 -5.4TransDigm TDG 24.00 ... 23 377.67 249.57 365 349.46 +27.3TrnsMont TLP 3.18f 8.3 16 45.86 33.98 25 38.54 -2.3Transocn RIG ... ... ...dd 14.34 7.85 10148 12.18 +14.0tTrGasSur TGS ... ... ...cc 24.22 11.76 1094 11.05 -50.3Travelers TRV 3.08f 2.3 17 150.55 113.76 1257 131.65 -2.9Travelport TVPT .30 1.6 ... 20.30 12.10 500 18.49 +41.5TrecoraRs TREC ... ... 19 15.60 10.25 32 13.85 +2.6Tredgar TG .44 2.0 29 26.50 15.35 107 21.95 +14.3TreeHseF THS ... ... 16 68.91 36.35 302 51.24 +3.6sTrex s TREX ... ... 48 84.56 36.63 379 84.84 TriPointe TPH ... ... 12 19.55 12.28 1813 14.41 -19.6TriContl TY 1.02e 3.7 ...q 28.32 22.63 46 28.00 +3.9TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 51.07 +1.3TribMda A TRCO 1.00 2.7 12 43.71 31.61 1346 36.64 -13.7TrilogyMtl TMQ ... ... ... 2.02 .69 281 1.75 +60.6TrimShrk n TTAC ... ... ... 38.79 29.34 38 38.28 +13.5TrimAllC n TTAI ... ... ... 29.03 25.42 27.29 +.4TriNetGrp TNET ... ... 38 60.15 32.73 186 58.75 +32.5Trinity TRN .52 1.4 8 39.19 28.25 859 36.07 -3.7TrinityPlce TPHS ... ... ... 7.59 5.86 10 6.00 -13.7Trinseo SA TSE 1.60f 2.0 9 85.35 62.80 200 78.25 +7.8TrioTch TRT ... ... 13 8.47 4.05 12 4.27 -39.0TriplePtV TPVG 1.44 11.1 7 14.19 11.12 272 13.03 +2.7TripPt22 n TPVY ... ... ... 26.99 24.77 3 25.52 -1.4Triple-S GTS ... ... 20 44.01 21.14 132 21.98 -11.5TritonInt n TRTN 2.08 5.4 ... 43.85 27.76 402 38.53 +2.9TriumphGp TGI .16 .8 4 34.58 17.75 726 21.00 -22.8Tronox TROX .18 1.1 50 28.40 13.50 946 16.01 -21.9TrueBlue TBI ... ... 18 29.85 19.75 95 29.35 +6.7Tsakos TNP .20 5.9 ... 4.86 3.11 56 3.37 -13.8TsakE pfB TNPpB 2.00 7.9 ... 25.77 24.80 2 25.20 -.3Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 0 25.26 -1.0Tsakos pfD TNPpD 2.19 8.9 ... 26.65 24.04 3 24.60 -.6TsaksE p E TNPpE ... ... ... 25.89 24.58 17 24.94 -1.1tTuppwre TUP 2.72 8.3 ...dd 66.26 32.86 847 32.74 -47.8tTurkcell TKC ... ... ... 11.29 4.28 2178 4.22 -58.6TurnPtBr n TPB .16 .5 ... 34.88 15.34 54 33.80 +60.0TurqHillRs TRQ ... ... 21 3.59 2.18 1431 2.36 -31.2TutorPerini TPC ... ... 11 29.90 17.55 450 20.05 -20.922ndCentry XXII ... ... ...dd 4.44 1.92 2326 2.60 -7.1Twilio n TWLO ... ... ... 82.78 23.25 1237 79.99 +238.9Twitter TWTR ... ... ...dd 47.79 16.44 19196 35.64 +48.4TwoHrb pfA TWOpA 2.03 7.4 ... 28.17 25.38 1 27.42 +.6TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 9 25.96 -1.1TwoHrbI rs TWO 1.88 12.1 7 16.83 13.85 743 15.60 -4.1TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 12 25.13 +.2TylerTech TYL ... ... 57 248.25 167.50 101 245.43 +38.6Tyson TSN 1.20 1.9 11 84.65 56.79 1329 62.55 -22.8U -UBS 3xLCr WTIU ... ... ... 41.02 11.75 44 36.10 +53.4UBS 3xInvC WTID ... ... ... 35.26 6.75 2 6.92 -54.7VelDlyIn n EXIV ... ... ... 61.00 26.21 8 34.80 -28.1VelLngVS n EVIX ... ... ... 20.60 8.27 1 9.02 -24.8sUBS FILCG FBGX ... ... ...q 297.26 161.21 6 295.00 +29.8UBS2xSPDiv SDYL 3.40e 3.8 ...q 91.38 59.18 10 89.37 +4.5UBS Grp UBS .69e 4.4 ... 20.89 14.89 939 15.76 -14.3UDR UDR 1.29 3.2 25 40.33 32.88 919 39.80 +3.3UGI Corp UGI 1.04 1.9 12 55.94 42.51 874 54.00 +15.0UMH Prop UMH .72 4.5 22 16.69 11.38 104 15.97 +7.2UMH pfB UMHpB 2.00 7.5 ... 28.10 25.92 2 26.50 -3.0UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 3 25.80 -5.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, August 31, 2018

PAGE 59

UQM Tech UQM ... ... ...dd 1.79 .83 136 1.18 -15.1US FdsHl n USFD ... ... 21 40.92 25.43 3059 32.23 +.9US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0sUSPhysTh USPH .92 .8 63 121.80 56.50 40 122.45 +69.6US Silica SLCA .25 1.2 27 38.70 20.08 5287 20.99 -35.5US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.7 ...dd 19.33 15.12 543 16.56 +.1Usaa USA Vl ULVM ... ... ... 55.24 48.81 4 53.93 +3.7Usaa SCVal USVM ... ... ... 57.34 47.00 4 57.10 +12.6USAA IntlVl UIVM ... ... ... 55.54 46.76 6 48.48 -5.8Usaa EMVl UEVM ... ... ... 56.13 43.69 4 45.41 -11.6Usaa STrBd USTB ... ... ... 54.88 49.34 3 49.55 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 3 48.71 -2.9USANA s USNA ... ... 30 137.95 55.50 74 131.55 +77.7USCF Oil n USOU ... ... ... 80.79 22.66 3 70.79 +64.7USCF ShOil USOD ... ... ... 26.29 4.69 14 4.90 -56.7USCF shpei BUY ... ... ... 28.76 23.45 0 28.36 +11.9USCF shpen BUYN ... ... ... 28.15 23.45 27.25 +5.2USD Ptrs USDP 1.42f 14.5 ... 12.00 9.00 47 9.80 -12.9USG USG ... ... 24 43.47 27.24 517 43.13 +11.9tUltrapar UGP .55e 5.5 ... 26.48 10.02 683 10.02 -55.9UndrArm s UAA ... ... 36 24.70 11.40 2955 20.67 +43.2UnAr C wi UA ... ... ... 22.68 10.36 2219 19.04 +42.9Uni UFI ... ... 15 39.21 28.97 22 32.08 -10.6UniFirst UNF .45f .2 24 193.05 136.55 40 183.95 +11.6UnilevNV UN 1.43e 2.5 ... 61.62 51.56 624 58.05 +3.1Unilever UL 1.48e 2.6 ... 60.13 50.74 646 57.45 +3.8UnionAc un LTN/U ... ... ... 10.45 10.00 0 10.37 +3.3UnionPac UNP 3.20f 2.1 10 153.72 103.41 3123 149.72 +11.6UniqueF n UFAB .60 7.2 10 9.70 7.05 4 8.30 +11.9Unisys UIS ... ... ...dd 18.65 7.20 2838 18.50 +127.0Unit UNT ... ... 14 28.68 15.29 237 26.36 +19.8sUtdContl UAL ... ... 13 87.44 56.51 1854 86.92 +29.0UtdMicro UMC .09e 3.2 ... 3.14 2.32 604 2.78 +16.3UPS B UPS 3.64 3.0 21 135.53 101.45 1313 122.85 +3.1UtdRentals URI ... ... 8 190.74 108.22 807 156.68 -8.9USNatGas UNL ... ... ...q 10.28 8.54 0 9.32 +1.5US12MoOil USL ... ... ...q 25.74 16.75 20 25.57 +22.2USAntimny UAMY ... ... ... .79 .20 73 .58 +82.5US Bancrp USB 1.20 2.2 14 58.50 48.49 6299 54.04 +.9US Bcp pfA USBpA 35.49e 3.9 ... 937.73 873.48 1 917.50 +3.3US Bcp pfH USBpH .89e 3.8 ... 24.22 21.61 48 23.42 +3.7US Bcp pfM USBpM 1.63 5.8 ... 29.43 27.24 32 28.05 -.6US Bcp pfO USBpO 1.29 5.1 ... 26.30 23.95 4 25.42 +.6US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 13.46 179 21.72 +20.0US Cellular USM ... ... 57 45.00 32.06 108 43.26 +15.0US Cellu60 UZA 1.74 6.8 ... 26.20 23.80 6 25.51 +1.1US Cellu 63 UZB 1.81 7.1 ... 26.87 24.46 15 25.51 -.8US Cell64 UZC 1.81 6.8 ... 27.31 24.55 10 26.48 +2.2USCmdtyFd USCI ... ... ...q 45.44 39.55 43 41.58 -2.2USDslHtOil UHN ... ... ...q 21.76 15.28 0 21.31 +10.2US GasFd UGA ... ... ...q 36.45 27.09 6 34.48 +8.3USCoppFd CPER ... ... ...q 21.26 16.20 4 16.88 -19.8USAgriFd USAG ... ... ...q 18.21 15.55 15.82 -4.2US NGas rs UNG ... ... ...q 27.92 20.40 2160 23.65 US OilFd USO ... ... ...q 15.25 9.34 14301 14.75 +22.8US ShrtOil DNO ... ... ...q 73.75 43.86 2 44.88 -21.0USSteel X .20 .7 17 47.64 23.16 13168 29.41 -16.4UtdTech UTX 2.80 2.1 23 139.24 109.10 2872 132.59 +3.9sUtdhlthGp UNH 3.60 1.3 24 269.32 186.00 2970 268.39 +21.7UNITIL UTL 1.46 2.9 27 53.07 40.92 29 50.81 +11.4Univar n UNVR ... ... 53 31.95 25.54 534 27.89 -9.9UnvslCp UVV 3.00f 5.1 8 71.60 45.95 121 59.30 +13.0UnvHR UHT 2.64 3.5 44 78.61 53.00 15 76.06 +1.3sUnivHlthS UHS .40 .3 17 129.32 95.26 595 129.24 +14.0Univ Insur UVE .64a 1.5 15 45.90 15.08 207 43.80 +60.1UnvSecInst UUU ... ... ...dd 3.50 1.05 29 1.35 -20.6UnivTInst UTI .08 2.9 ...dd 3.75 2.21 12 2.75 +14.6UnumGrp UNM 1.04f 2.8 2 58.73 34.57 3522 36.76 -33.0Ur-Energy URG ... ... 82 .91 .50 648 .82 +20.3UraniumEn UEC ... ... ...dd 2.00 .96 616 1.67 -5.6UrbnEdg n UE .88 3.8 27 26.19 19.51 387 22.89 -10.2UrstdBid UBP 1.06f 5.7 37 18.92 15.36 5 18.45 +8.8UrsBidA UBA 1.08f 4.7 30 23.94 17.20 56 22.85 +5.1UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 5 25.21 -4.1UrstBid pfH UBPpH 1.56 6.2 ... 26.88 22.97 0 25.10 -4.0V -VF Corp VFC 1.84 2.0 48 97.00 61.56 1565 91.22 +23.3VICI Pr n VICI .64 3.1 ... 21.33 17.58 1075 20.64 -1.2VOC EnTr VOC .47e 8.0 13 6.66 3.15 49 5.89 -.5VaalcoE EGY ... ... ... 3.38 .68 526 2.38 +241.5VailRsrt MTN 5.88 2.0 30 299.56 200.68 198 294.72 +38.7Vale SA VALE .29e 2.2 13 15.24 9.53 28786 13.17 +7.7ValeroE VLO 3.20 2.7 32 126.98 67.24 2637 119.05 +29.5ValeroEPt VLP 2.20f 6.1 13 48.66 33.25 110 36.40 -18.2Valhi VHI .08 2.3 31 9.24 2.13 168 3.42 -44.6Validus pfA VRpA ... ... ... 26.32 24.12 9 25.71 -.8Validus pfB VRpB ... ... ... 26.23 24.15 3 25.63 VlyNBcp VLY .44 3.7 21 13.38 10.61 1690 12.03 +7.2VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.8 ... 29.24 25.83 6 26.67 -3.9VlyBcp pfB VLYpB ... ... ... 28.11 24.99 1 26.14 -1.2Valmont VMI 1.50 1.1 22 176.35 135.35 42 139.95 -15.6Valvoline n VVV .30 1.4 ... 25.63 19.86 816 21.44 -14.4VanEMGold OUNZ ... ... ...q 13.44 11.53 6 11.79 -8.2VanEGold GDX .06e .3 ...q 25.58 18.15 41041 18.69 -19.6VnE LgFl n LFEQ ... ... ... 28.49 24.56 6 28.07 +6.7VanE Grn n GRNB ... ... ... 27.50 24.66 8 25.97 -3.8VnEkSteel SLX .40e .9 ...q 51.92 39.22 15 43.84 -4.4MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 7 21.87 -6.3VanE Env EVX .53e .5 ...q 98.45 78.51 0 96.84 +11.4VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 7.1 ...q 24.95 22.08 127 22.24 -9.2VanEHiYM HYD 1.45 4.6 ...q 31.55 30.60 380 31.51 +1.0VanE ChiBd CBON .68e ... ...q 24.34 22.06 22.53 -.8VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 36 24.48 +1.2VanE TrH n THHY ... ... ... VnEkRus RSX .01e .1 ...q 24.33 19.39 9713 19.72 -7.0VanE BDC BIZD 1.47e 8.4 ...q 17.86 15.39 53 17.40 +4.8VEckPfSec PFXF 1.24e 6.3 ...q 20.20 18.60 83 19.78 +.6VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 160 29.00 -3.2VanE IntHY IHY 1.26 5.2 ...q 26.20 23.90 12 24.25 -5.4VanE Reit MORT 2.36e 7.8 ...q 25.30 21.20 38 24.38 +1.3VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 13 25.40 -4.6VanE EmM EMAG .92 4.5 ...q 22.45 19.99 1 20.24 -7.3VanE IGFlt FLTR .15e .6 ...q 25.41 25.15 100 25.34 +.3tVanE EMBd EMLC .98 6.1 ...q 19.91 16.27 5918 16.17 -14.8VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 1 60.64 -.9VEckMun PRB .15e .6 ...q 24.68 24.08 24.32 +.1VnEkSMu SMB .20 1.2 ...q 17.66 17.05 31 17.28 +.2VanE LgMu MLN .62 3.1 ...q 20.43 19.41 56 19.70 -3.1VanEIntMu ITM .54 2.3 ...q 24.33 23.25 212 23.58 -2.0VnEkHiInInf YMLI 1.20 8.9 ...q 14.90 11.07 7 13.53 +.7VanE GenDr GNRX ... ... ... 26.68 21.50 26.18 +7.7VanE OilR CRAK ... ... ...q 35.64 25.20 7 35.16 +14.5V IntMoat MOTI ... ... ...q 36.88 31.74 14 33.17 -2.8VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 0 52.21 +6.4VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 25.29 105 25.80 -25.4sVanE Israel ISRA .44e 1.3 ...q 33.88 28.13 3 33.79 +11.3VanEWMoat MOAT .41e .9 ...q 46.39 38.60 129 46.11 +8.6VanE UncOG FRAK .06e .4 ...q 18.24 12.59 11 16.69 +6.6VnEkSemi SMH .58e .5 ...q 114.55 85.55 7072 108.47 +10.9VnEkRtl] RTH 1.39e 1.3 ...q 110.61 77.47 40 109.96 +20.4VanE Agri MOO 1.10e 1.7 ...q 65.86 55.42 40 64.64 +4.9VEckOilSvc OIH .47e 1.9 ...q 29.87 21.79 4114 24.95 -4.2VnEkRusSC RSXJ .81e 2.5 ...q 44.21 31.35 1 31.95 -22.1VEckVcREr REMX .50a 2.5 ...q 32.97 19.26 34 20.36 -32.3VEckChina PEK 1.41e 1.4 ...q 54.26 36.78 2 38.07 -21.1VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 26 49.40 -27.2VanE Egyp EGPT ... ... ...q 40.97 26.57 6 33.76 +3.3VEckPoland PLND .29e 1.6 ...q 21.80 15.47 5 17.63 -10.8VanE JrGld GDXJ ... ... ...q 37.76 26.78 11396 27.75 -18.7VanE Coal KOL .13 .8 ... 18.49 14.26 45 15.73 -1.9VnEk Viet VNM .32e 1.9 ...q 20.50 14.41 123 16.50 -7.7 tVanEBrzSC BRF ... ... ...q 26.12 17.04 20 17.03 -27.4VanEIndo IDX .25e 1.2 ...q 26.90 19.96 48 21.15 -14.9VanENatRs HAP .64e 1.7 ...q 39.67 33.70 0 37.15 +.1VanE VAfr AFK .53e 2.4 ...q 27.39 21.45 10 22.13 -11.0VanE Gam BJK 1.07e 2.5 ...q 50.35 39.66 4 42.85 -8.1VangLTBd BLV 3.92e 4.1 ...q 95.98 86.51 50 89.08 -6.3VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 393 81.22 -3.1VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 3739 78.26 -1.1VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1157 79.30 -2.8VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 22 114.50 -5.4sVangMegG MGK 1.33e 1.0 ...q 128.07 101.29 93 127.66 +14.7VangMegV MGV 1.53e 1.9 ...q 81.59 69.34 69 79.98 +4.6VangMega MGC 1.47e 1.5 ...q 96.61 83.33 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 78.32 582 87.52 +2.2VangEMI VXF 1.13e .9 ...q 125.36 100.59 194 124.77 +11.7sVangGrth VUG 1.38e .9 ...q 161.24 128.48 552 160.58 +14.2VangLgCp VV 1.84e 1.4 ...q 134.13 111.59 188 133.47 +8.9VangMidC VO 1.76e 1.1 ...q 166.82 141.72 229 165.47 +6.9VangSmCp VB 1.63e 1.0 ...q 166.03 132.64 357 165.23 +11.8sVangSCG VBK 1.19e .6 ...q 189.81 142.99 106 189.18 +17.6VangSCV VBR 1.96e 1.4 ...q 143.52 119.87 183 142.24 +7.1VangTSM VTI 2.17e 1.4 ...q 150.77 124.52 2150 150.01 +9.3VangValu VTV 2.05e 1.8 ...q 113.46 96.40 839 110.84 +4.3VangSP500 VOO 3.81e 1.4 ...q 268.05 223.15 2625 266.71 +8.7VangMCVal VOE 1.76e 1.5 ...q 117.97 102.03 552 114.53 +2.7VangMCGr VOT .82e .6 ...q 143.82 117.11 78 142.77 +11.8VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 2968 83.72 +.9VangDivAp VIG 1.82e 1.7 ...q 109.79 91.60 419 109.17 +7.0VangAllWld VSS 2.83e 2.5 ...q 127.14 109.90 93 114.80 -3.7VangTotW VT 1.53e 2.0 ...q 78.12 68.57 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 50.25 2787 52.29 -4.4VangEmg VWO 1.10e 2.6 ...q 50.99 40.33 21254 41.76 -9.0VangPacif VPL 1.37e 2.0 ...q 77.96 66.86 401 69.90 -4.1VangEur VGK 1.71e 3.0 ...q 63.60 54.26 2513 57.01 -3.6VangTEBd VTEB .28e ... ...q 52.07 50.36 689 51.01 -1.3sVang500Gr VOOG 1.62e 1.0 ...q 158.63 124.89 52 158.14 +15.5Van500Val VOOV 2.01e 1.8 ...q 116.72 100.00 12 111.98 +1.8VanSC600V VIOV 1.66e 1.1 ...q 150.33 115.59 22 148.44 +12.2sVanSC600G VIOG 1.13e .6 ...q 178.75 128.98 19 178.12 +22.1VangSC600 VIOO 1.19e .7 ...q 165.03 122.83 25 163.80 +17.5VanMC400V IVOV 1.50e 1.2 ...q 131.09 110.00 4 130.30 +7.0VanMC400G IVOG 1.16e .8 ...q 146.61 118.68 12 145.80 +9.6VanMC400 IVOO 1.57e 1.1 ...q 138.61 114.37 12 137.67 +7.6VangFTSE VEA 1.10e 2.5 ...q 47.89 41.57 7994 43.39 -3.3VangCnD VCR 2.03e 1.1 ...q 181.24 139.00 57 179.88 +15.3VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 84 139.92 -4.2VangEngy VDE 2.37e 2.3 ...q 109.79 84.39 139 103.86 +5.0VangFncl VFH .90e 1.3 ...q 75.48 59.92 362 71.57 +2.2sVanHC Etf VHT 1.96e 1.1 ...q 177.21 146.61 122 176.97 +14.8VangIndl VIS 2.25e 1.5 ...q 151.28 126.02 90 146.01 +2.6sVangInfT VGT 1.61e .8 ...q 202.35 146.70 480 201.73 +22.5VangMat VAW 2.12e 1.6 ...q 144.65 121.75 84 134.56 -1.6VangUtil VPU 3.41e 2.8 ...q 125.54 104.82 89 119.78 +2.7VangTel VOX 3.14e 3.6 ...q 95.57 81.62 57 87.48 -4.0VantageEn VEI ... ... ... VarianMed VAR ... ... 86 130.29 98.34 439 112.23 +1.0VectorGp VGR 1.60b 10.2 23 23.14 15.36 1421 15.68 -29.9Vectren VVC 1.80 2.5 28 71.74 58.00 243 71.26 +9.6Vectrus VEC ... ... 13 41.48 26.62 76 32.28 +4.6VedantaLtd VEDL 1.20e 9.4 ... 21.99 11.58 429 12.80 -38.6VeevaSys VEEV ... ... ...cc 104.54 52.17 1147 103.40 +87.0VenatorM n VNTR ... ... ... 26.90 11.04 1664 11.96 -45.9Ventas VTR 3.16 5.3 17 69.92 46.55 1353 59.59 -.7VentasR 43 VTRB 1.36 5.4 ... 25.65 24.15 2 25.08 -.3Veoneer n VNE ... ... ... 55.21 41.45 53.89 +26.4Vereit VER .55 7.1 ...cc 8.71 6.52 5019 7.78 -.1Vereit pf VERpF 1.68 6.6 ... 26.10 24.43 24 25.32 -1.0Veritiv VRTV ... ... ...dd 51.00 20.35 43 47.95 +65.9VerizonCm VZ 2.36 4.3 7 55.21 43.97 9350 54.75 +3.4VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 17 25.73 -2.5VermilnE g VET 2.03 ... ... 40.59 30.18 78 32.09 -11.6sVerso Cp VRS ... ... ... 30.58 4.76 377 30.68 +74.6Versum VSM .24f .6 ... 42.74 33.06 237 39.66 +4.8ViadCorp VVI .40 .6 30 62.45 49.20 54 61.60 +11.2Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 39.28 6 48.18 +8.0VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 6 24.19 3.20 39 20.72 +234.7Vipshop VIPS ... ... 6 19.14 6.82 5901 6.86 -41.5VirnetX VHC ... ... ...dd 8.75 2.10 177 2.95 -20.3VirDynCr n BLHY ... ... ... 25.65 24.24 17 24.52 -1.1VirShUS n VESH ... ... ... 24.93 20.86 21.36 -6.5ZweigTR ZTR .97 8.1 ...q 14.18 10.74 102 11.98 -10.6VirtGblMSc VGI 1.87 14.2 ...q 19.46 13.19 72 13.21 -24.5sVisa s V .84 .6 49 147.30 102.26 7804 146.74 +28.7VishayInt VSH .34 1.4 ...cc 26.50 17.05 1338 23.85 +14.9VishayPrc VPG ... ... 32 45.00 20.50 99 43.05 +71.2VistaGold VGZ ... ... ...dd .92 .47 49 .52 -25.9VistaOutd n VSTO ... ... ...dd 23.71 12.36 336 17.57 +20.6VistraEn n VST ... ... ... 24.81 17.10 5015 23.40 +27.7VitaminSh VSI ... ... 13 13.95 2.95 554 12.55 +185.2VivintSolar VSLR ... ... 14 6.15 2.70 357 5.30 +30.9VMware VMW ... ... 41 165.00 102.03 2508 154.66 +23.4VoceraCm VCRA ... ... ...dd 34.14 22.43 135 33.07 +9.4VolarisAv VLRS ... ... ... 13.06 4.87 544 7.10 -11.5VolitionRX VNRX ... ... ... 4.00 1.44 114 2.23 -24.1VoltInfoSci VISI ... ... ...dd 4.90 2.16 10 3.45 -9.2Vonage VG ... ... ...dd 14.61 7.62 941 13.96 +37.3Vornado VNO 2.52 3.3 27 80.30 64.14 621 76.80 -1.8Vorndo pfK VNOpK 1.43 5.6 ... 25.93 23.64 3 25.61 +1.4Vorndo pfL VNOpL 1.35 5.5 ... 25.76 22.37 6 24.73 -.6Vornad pfM VNOpM 1.31 5.6 ... 25.18 21.57 34 23.55 -6.2Voxeljet VJET ... ... ... 6.37 3.07 128 4.64 +1.5VoyaAsPcD IAE 1.02 10.8 ...q 11.38 9.17 30 9.45 -9.8VoyaEmHi IHD .92 11.8 ...q 9.86 7.61 94 7.78 -12.6VoyaFincl VOYA .04 .1 18 55.27 35.82 916 50.26 +1.6VoyaGlAdv IGA 1.12 9.6 ...q 11.85 10.54 23 11.70 +2.4VoyaGlbDv IGD .91 12.3 ...q 8.16 7.00 298 7.43 -4.1VoyaInfra IDE 1.46 9.5 ...q 17.66 14.25 48 15.31 -9.1VoyaIntHD IID .83 12.6 ...q 7.90 6.40 29 6.58 -12.7VoyaPrRTr PPR .29 5.8 ...q 5.25 4.93 362 5.00 -1.4VoyaNatRs IRR .81 13.0 ...q 7.00 5.75 77 6.23 -.5VulcanM VMC 1.12 1.0 24 141.20 108.17 802 112.15 -12.6W -W&T Off WTI .40 5.8 12 9.12 1.86 2391 6.90 +108.5WBI TacGr WBIA .03e .1 ...q 26.51 22.50 3 25.18 +.2WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.44 -7.2WBI TacYd WBIC .28e 1.2 ...q 24.17 20.92 5 23.59 +5.4WBI TacSel WBID .05e .2 ...q 25.62 21.92 3 25.01 +2.1WBI LCTG WBIE .19e .7 ...q 28.10 23.50 4 27.83 +6.9WBI LCTV WBIF .22e .7 ...q 30.51 25.93 3 30.27 +4.7WBI LCTY WBIG .31e 1.1 ...q 28.00 22.73 6 27.10 +4.8WBI LCTS WBIL .04e .1 ...q 29.15 24.92 3 27.96 +1.9WBI PwFact WBIY ... ... ... 28.05 22.93 34 27.24 +2.4WBITacRot WBIR ... ... ... 26.78 24.47 3 25.32 -.5WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 16 23.99 -5.5WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 32 24.14 -3.2WEC Engy WEC 2.21 3.3 22 70.09 58.48 1190 67.83 +2.1WEX Inc WEX ... ... 36 198.82 105.83 210 187.96 +33.1WNS Hldg WNS ... ... 26 54.38 34.70 146 51.24 +27.7WP Carey WPC 4.06 6.1 18 72.41 59.23 187 66.32 -3.7WPP plc WPP 3.91e 4.7 ... 103.53 73.66 80 83.02 -8.3WPX Engy WPX ... ... ...dd 19.78 9.38 3731 19.21 +36.5WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 76.25 +23.3Wabash WNC .30 1.6 13 26.54 17.47 364 18.62 -14.2WABCO WBC ... ... 16 162.20 113.00 273 121.64 -15.2Wabtec WAB .48 .4 33 114.85 69.20 522 108.50 +33.2WaddellR WDR 1.00 5.0 14 23.82 17.53 418 20.13 -9.9WageWrks WAGE ... ... 30 65.80 38.40 222 52.00 -16.1WalMart WMT 2.08f 2.2 23 109.98 77.50 7053 96.10 -2.7WalkerDun WD ... ... 8 61.44 42.66 185 54.13 +14.0WarrMet n HCC .20 ... ... 31.65 11.22 653 23.89 +21.2WashPrGp WPG 1.00 12.7 21 8.87 5.40 2085 7.85 +10.3WashPr pfH WPGpH 1.88 8.0 ... 25.55 20.05 1 23.39 -4.9WashPr pfI WPGpI 1.72 8.1 ... 25.84 19.11 6 21.21 -14.4WREIT WRE 1.20 3.8 31 33.75 24.92 217 31.43 +1.0WasteCon s WCN .56 ... 42 80.18 64.46 354 79.38 +11.9WsteMInc WM 1.85 2.0 19 91.64 75.71 1134 90.76 +5.2 Waters WAT ... ... 29 220.20 177.58 326 190.06 -1.6Watsco WSO 5.80 3.3 33 192.94 141.61 105 174.56 +2.7WatscoB WSO/B 5.00f 2.9 36 192.75 142.00 0 173.86 +2.9WattsWtr WTS .84 1.0 28 93.35 59.15 87 82.85 +9.1sWayfair W ... ... ...dd 134.22 55.33 1019 132.96 +65.6WeathfIntl WFT ... ... ...dd 4.72 2.07 49038 2.52 -39.6WebsterFn WBS 1.32 2.0 21 69.63 44.04 617 64.82 +15.4WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 52 105.73 40.93 1522 75.28 +70.0WeinRlt WRI 1.58 5.1 11 33.83 25.67 633 30.83 -6.2WeisMk WMK 1.20 2.6 22 57.82 31.26 52 46.37 +12.0Welbilt WBT ... ... ... 23.85 18.34 494 21.99 -6.5Wellcare WCG ... ... 35 305.75 162.25 304 300.24 +49.3WellsF pfJ WFCpJ 2.00 7.9 ... 26.67 25.45 25.18 -1.8WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1253.00 760 1294.17 -1.2WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 32 24.69 -1.6WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 53 24.67 -1.8WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 24 24.95 -1.0WellsF pfQ WFCpQ 1.46 5.7 ... 27.89 25.17 95 25.74 -4.7WellsF pfR WFCpR 1.66 6.0 ... 29.54 26.87 45 27.55 -3.7WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 21 25.65 -3.0WellsFargo WFC 1.72f 2.9 14 66.31 49.27 14801 58.46 -3.6WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 72 25.27 -2.6WellsF pfX WFCpX ... ... ... 26.16 24.15 76 25.07 -1.8WellsF pfW WFCpW ... ... ... 26.65 24.32 40 25.37 -2.4WellsF pfV WFCpV ... ... ... 26.82 25.00 18 25.90 -3.4EvgGlbDiv EOD .54m 9.7 ...q 6.50 5.43 86 5.56 -6.2WFAdvInco EAD .82 10.2 ...q 8.77 7.80 146 8.03 -4.4WFAdMSec ERC 1.16 9.3 ...q 13.49 12.24 116 12.53 -4.1WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 6 25.97 -2.0WFAdUtlHi ERH .90 7.1 ...q 13.50 9.51 14 12.70 -3.8Welltower WELL 1.68e 2.5 15 75.58 49.58 1432 66.58 +4.4Welltwr pfI HCNpI 3.25 5.3 ... 67.53 54.50 41 61.79 +3.2WescoAir WAIR ... ... 17 14.23 6.05 246 12.25 +65.5Wesco Intl WCC ... ... 18 69.35 48.95 169 60.80 -10.8WestPhrm WST .56 .5 50 118.05 82.74 209 117.09 +18.7WstnAlliB WAL ... ... 16 64.06 44.83 1084 57.01 +.7WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 5 25.74 -1.8WstACpLn TLI .87 8.7 ...q 10.95 9.93 29 9.98 -5.1WAstEMkt EMD .84 6.2 ...q 16.16 13.11 144 13.59 -12.6tWsADefOp GDO 1.36 8.3 ...q 18.58 16.28 31 16.32 -9.3WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 73 9.18 -10.2WstAstHI2 HIX .80 13.8 ...q 7.28 5.97 148 6.37 -8.6WAHiInOp HIO .43 8.8 ...q 5.19 4.73 177 4.83 -4.7WAstHYOp HYI 1.32 9.1 ...q 15.73 14.37 77 14.43 -4.6WstnAsst PAI .69 4.9 ...q 17.37 13.32 19 13.98 -11.7WstnAsInt SBI .48 5.6 ...q 9.95 8.55 64 8.57 -7.9WAstDefOp IGI 1.20 6.0 ...q 23.67 19.56 15 20.09 -12.1WAMgdMu MMU .78 6.1 ...q 14.60 12.54 49 12.70 -9.8sWstAstMtg WMC 1.24e 11.1 11 11.11 8.54 257 11.14 +12.0WAMtDOp DMO 2.82a 12.5 ...q 26.75 21.50 69 22.48 -8.9WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 15 21.01 +.6WstAMunHi MHF .34 4.7 ...q 8.05 7.08 93 7.20 -2.7WAMunPrt MNP .87 6.1 ...q 16.21 13.94 16 14.23 -6.6WAstBdF WEA 1.08 8.6 ...q 14.34 12.50 48 12.61 -8.7tWstAVari GFY .93 5.7 ...q 17.79 16.32 5 16.26 -6.4WAstInfSc WIA .38 3.4 ...q 12.10 11.20 54 11.46 -2.8WAstInfOpp WIW .40 3.6 ...q 11.75 10.92 72 11.08 -3.0WstC&G gs WRN ... ... ... 1.44 .65 61 .69 -31.9WstnGasEq WGP 2.19f 6.5 21 42.92 31.63 203 33.90 -8.8WstnGasPt WES 3.80f 7.7 40 54.40 40.44 504 49.52 +3.0WstnRef wi WNR ... ... ... WstnUnion WU .76 4.0 10 22.21 18.38 3788 18.80 -1.1WestlkChm WLK 1.59f 1.7 9 124.30 73.68 825 94.78 -11.0WestlkCLP WLKP 1.63f 6.4 17 27.75 21.10 26 25.55 +2.4WestmRs s WMLP .46m 25.0 ...dd 5.58 .98 15 1.85 -33.7WestpacBk WBK 1.52e 7.3 ... 26.38 20.05 249 20.70 -15.1WestRck WRK 1.72 3.1 16 71.55 52.78 1925 55.53 -12.1WestwdH WHG 2.72 4.7 12 71.00 53.51 15 57.42 -13.3Weyerhsr WY 1.36 3.9 30 38.39 31.35 2655 34.58 -1.9tWheatPr g WPM .28e ... 22 22.87 17.51 2147 17.42 -21.3Whrlpl WHR 4.60 3.6 ...dd 190.73 122.20 617 126.45 -25.0WhtMtIns WTM 1.00 .1 74 946.52 786.23 9 924.18 +8.6WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.3 34 15.15 10.06 260 13.73 -4.7WhitngPet rs WLL ... ... ...dd 56.47 15.88 2127 50.35 +90.1WidOpW n WOW ... ... ... 16.66 6.03 106 11.61 +9.8WidePoint WYY ... ... ...dd .73 .40 179 .51 -21.5WildhRs n WRD ... ... 97 29.67 10.36 938 21.37 +16.1WileyJA JW/A 1.20 1.9 17 71.75 51.50 292 64.75 -1.5WileyJB JW/B 1.20 1.9 17 71.40 51.76 0 64.58 -1.7WLyonHm WLH ... ... 10 32.95 19.32 256 19.54 -32.8WmsCos WMB 1.36 4.6 11 33.67 24.00 6069 29.68 -2.7WmsSon WSM 1.72 2.5 22 73.99 44.01 1399 68.29 +32.1Winnbgo WGO .40 1.1 12 58.65 34.30 358 36.85 -33.7Wipro s WIT .03e .6 ... 6.05 4.50 474 5.12 -6.4WirelessT WTT ... ... ...dd 2.64 1.36 26 1.83 -24.6WT IntQua IQDG ... ... ... 32.75 29.05 5 30.39 -1.0WT ST HiYl SFHY ... ... ... 51.40 48.47 45 50.46 +3.0WT ShTr n SFIG ... ... ... 49.77 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 2 49.56 -1.6WT Corp n WFIG ... ... ... 50.07 47.25 48.25 -3.4WT EmMDv DVEM ... ... ... 36.70 30.37 2 31.39 -5.4WT G exMx XMX ... ... ... 31.68 27.35 0 30.63 +3.4WT DyCEu DDEZ ... ... ... 33.88 29.57 2 30.13 -4.3WT DyInEq DDWM ... ... ... 32.00 28.55 37 29.46 -3.5WT DyInSm DDLS ... ... ... 34.74 30.34 31.77 -5.2WT DynCJp DDJP ... ... ... 31.29 27.94 28.06 -6.1WTBearEq DYB ... ... ...q 26.88 24.72 2 26.72 +2.5WT LgSEq DYLS ... ... ...q 35.94 29.43 31 35.67 +9.5WT EuLoc EZR ... ... ... 34.19 26.35 2 27.81 -10.7WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.82 24.20 26.72 +1.9WT GlSmC GSD ... ... ... 35.24 30.54 33.14 +.2WTWkDUSE USWD ... ... ...q 34.04 29.50 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 28.00 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.47 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 28 48.72 -3.9WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 24 30.50 -1.9WT PutStr PUTW ... ... ... 30.62 26.65 15 30.59 +5.3WT EMexSt XSOE .77e 2.7 ...q 35.10 27.47 50 28.77 -9.7WT JpDvG JHDG ... ... ...q 30.34 25.63 27.78 -4.1WTIntHDv IHDG .70e 1.3 ...q 33.04 29.39 53 32.66 +3.1WT EurDiv EUDG .51e 1.9 ...q 28.46 25.24 1 26.40 -2.1WTFltRtTr USFR ... ... ...q 27.90 24.97 241 25.08 +.3WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 554 64.44 +1.1WT AsiaDb ALD 1.02 2.4 ...q 46.97 43.06 0 43.24 -5.4tWTEmLDbt ELD 1.74 5.4 ...q 40.08 32.71 12 32.40 -15.7WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.84 1 25.32 +1.1WisYldEn n SHAG ... ... ... 52.53 48.66 48.92 -1.6Wis US Mul USMF ... ... ... 31.06 25.48 10 30.89 +11.2GrnHCmdty GCC ... ... ...q 19.89 17.35 34 17.96 -6.6WT Diefa DWM .74e 1.4 ...q 59.63 51.32 46 53.29 -4.5WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.40 12 41.84 -5.7WTDv exF DTN 2.48e 2.7 ...q 92.93 81.49 6 90.77 +2.7WTEurEq DEW 1.75e 3.7 ...q 51.17 45.27 2 46.86 -3.4WTEurSC DFE 1.48e 2.3 ...q 75.61 61.79 31 64.74 -8.2WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 10 72.46 -.5WTIntD exF DOO 2.01e 4.8 ...q 46.39 40.98 3 42.31 -2.5WT IntLC DOL 1.69e 3.5 ...q 54.18 46.64 14 48.27 -4.7WTIntMC DIM 1.53e 2.3 ...q 73.72 63.02 11 65.72 -4.7WTIntSC DLS 1.16e 1.6 ...q 81.62 68.79 44 71.63 -6.7WTGxUSDv DNL .99e 1.7 ...q 62.84 55.85 27 58.45 -1.3WTJpnSC DFJ 1.26e 1.7 ...q 85.64 71.84 35 75.86 -5.7WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.93 991 54.86 -7.5WT LCD DLN 1.84e 1.9 ...q 97.25 84.20 28 95.08 +3.2WT MCD s DON ... ... ...q 37.56 31.92 189 37.29 +5.7WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 1 57.07 -4.1WTAsiaPxJ AXJL 2.22e 3.2 ...q 75.33 65.32 1 68.63 -2.2WT SC s DES ... ... ...q 30.76 25.90 128 30.38 +4.6WT TotDv DTD 2.05e 2.1 ...q 97.46 84.81 7 95.97 +3.2WT MgdFut WDTI ... ... ...q 40.66 38.44 7 40.58 +2.5tWT EmCur CEW ... ... ...q 20.09 17.89 4 17.85 -8.1WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 19.45 18.05 18.90 +3.8WTESCDv DGS 1.29e 2.8 ...q 57.04 45.32 88 46.87 -10.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 57 18.83 10.39 2 13.20 -9.9AAON AAON .32f .8 52 43.30 29.05 125 40.75 +11.0AC Immun n ACIU ... ... ... 17.40 6.94 101 9.59 -25.1ACI Wwde ACIW ... ... ...cc 28.58 20.23 207 28.37 +25.1ACM Rsc n ACMR ... ... ... 15.60 4.74 17 14.01 +166.9ACNB Cp ACNB .92 2.6 19 36.00 26.00 2 35.50 +20.1AGNC Inv AGNC 2.16 11.3 6 21.94 17.84 4232 19.14 -5.2AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 11 25.89 +.2AGNC pfC AGNCN 1.75 6.6 ... 26.79 24.95 25 26.48 +3.0ALJ Reg n ALJJ ... ... ... 3.75 1.42 5 1.95 -38.1AMAG Ph AMAG ... ... ...dd 26.10 11.93 368 24.50 +84.9AMC Net AMCX ... ... 11 69.02 46.89 413 63.33 +17.1ANGI Hme ANGI ... ... ... 22.51 10.24 377 21.45 +105.1ANI Ph h ANIP ... ... 23 74.70 45.57 59 57.29 -11.1ARC Grp ARCW ... ... ...dd 2.95 1.80 4 2.00 -4.8ARCAbio rs ABIO ... ... ...dd 2.00 .45 194 .62 -54.1ASLAN n ASLN ... ... ...dd 10.44 5.08 2 7.90 +40.8ASML Hld ASML 1.71e .8 39 221.66 153.39 353 205.20 +18.1ASV Hld n ASV ... ... ... 10.80 4.75 7 5.45 -46.3ATA Inc ATAI ... ... ... 3.37 .40 906 2.12 +367.0ATN Intl ATNI .68 .9 ...dd 75.94 49.34 39 72.21 +30.7AV Homes AVHI ... ... 6 22.03 14.80 141 21.45 +28.8AXT Inc AXTI ... ... 22 10.75 5.80 283 7.85 -9.8AbeonaTh ABEO ... ... ...dd 22.75 9.00 398 14.90 -6.0Abeona wt ABEOW ... ... ... 17.56 5.19 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 128 3.70 -15.9Abiomed ABMD ... ... ...cc 450.93 144.01 594 408.58 +118.0Abraxas AXAS ... ... ... 3.27 1.59 833 2.26 -8.1AcaciaC n ACIA ... ... ...dd 50.08 24.72 575 39.79 +9.8AcaciaTc ACTG .50 13.2 ...dd 5.50 3.15 195 3.80 -6.2AcadiaHlt ACHC ... ... 18 49.05 26.92 452 40.63 +24.5AcadiaPh ACAD ... ... ...dd 41.20 12.77 1641 14.42 -52.1Acasti g rs ACST ... ... ...dd 3.36 .43 190 .54 -42.8AccelrDiag AXDX ... ... ...dd 30.35 16.75 218 24.20 -7.6sAcceleron XLRN ... ... ...dd 53.48 32.53 310 53.87 +26.9AccessNt ANCX .64f 2.4 23 30.99 24.49 30 26.85 -3.6Accuray ARAY ... ... ...dd 6.15 3.20 715 3.98 -7.6AcelRx ACRX ... ... ...dd 5.75 1.55 337 3.05 +50.6AcerTh rs ACER ... ... ... 34.10 8.29 28 31.21 +125.3AcetoCorp ACET .04m 1.2 ...dd 11.98 2.22 280 3.33 -67.8Achaogen AKAO ... ... ...dd 19.74 4.94 589 5.12 -52.3AchvLfS rs ACHV ... ... ...dd 42.00 2.67 46 3.05 -77.3Achillion ACHN ... ... ...dd 5.19 2.33 2328 3.18 +10.4AclarisTh n ACRS ... ... ...dd 28.93 14.12 324 14.70 -40.4AcordaTh ACOR ... ... 53 36.35 16.55 346 28.55 +33.1ActivsBliz ATVI .34f .5 42 81.64 57.29 7817 74.10 +17.0Acxiom ACXM ... ... 89 46.07 18.60 495 45.49 +65.1AdamasPh ADMS ... ... ...dd 44.00 17.68 489 23.02 -32.1AdamisPh ADMP ... ... ...dd 5.85 2.20 971 2.80 -36.4Adaptim n ADAP ... ... ... 14.63 5.42 445 10.82 +62.0AddusHmC ADUS ... ... 49 71.78 30.95 123 65.25 +87.5ADDvtgTch AEY ... ... ...dd 2.33 1.21 2 1.44 -2.0AdestoTc n IOTS ... ... ...dd 10.80 4.70 315 5.90 -8.5AdialPh n ADIL ... ... ... 4.40 2.94 10 3.15 -22.2AdmaBio ADMA ... ... ...dd 6.86 2.01 144 6.38 +98.8AdobeSy ADBE ... ... 61 269.96 143.95 2398 266.43 +52.0 Adomani n ADOM ... ... ... 13.81 .50 221 .67 -84.8Adtran ADTN .36 2.1 ...dd 25.10 13.95 283 17.10 -11.6AduroBio n ADRO ... ... ...dd 12.35 5.10 535 6.75 -10.0AdvEmis n ADES 1.00 8.6 2 12.20 7.00 72 11.60 +20.1AdvEnId AEIS ... ... 16 95.00 56.22 461 59.13 -12.4AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8AMD AMD ... ... ...cc 27.30 9.04 103300 24.89 +142.1Advaxis wt ADXSW ... ... ... 3.70 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 774 1.41 -50.4AdverumBi ADVM ... ... ...dd 8.59 2.50 1521 7.15 +104.3AdS Shrt n DWSH ... ... ... 25.59 24.53 1 24.90 -.5AdS Micr n DWMC ... ... ... 25.80 23.69 2 25.78 +4.4AdvS Vice n ACT ... ... ... 29.50 24.23 7 26.30 +.3Aegion AEGN ... ... 22 28.19 19.81 73 25.11 -1.3AegleaBio n AGLE ... ... ...dd 12.00 3.20 111 10.90 +101.5AehrTest h AEHR ... ... ... 4.10 2.12 41 2.56 -5.5Aemetis AMTX ... ... ...dd 3.12 .45 4 1.28 +132.7AeriePhm AERI ... ... ...dd 74.75 47.05 407 62.40 +4.4AeroViron AVAV ... ... ...cc 87.53 38.71 155 85.99 +53.1AEtern g rs AEZS ... ... ...dd 3.25 1.12 50 1.84 -22.0Aethlon rs AEMD ... ... ...dd 3.85 .79 321 .93 -17.3AeviGeno GNMX ... ... ...dd 2.65 .83 107 1.22 +1.7AffimedNV AFMD ... ... ...dd 7.35 1.15 10132 5.30 +307.7Agenus AGEN ... ... ...dd 6.19 1.55 1119 2.10 -35.6AgileThr h AGRX ... ... ...dd 5.40 .23 101 .28 -89.7Agilysys AGYS ... ... ...dd 16.87 10.10 28 16.10 +31.1AgiosPhm AGIO ... ... ...dd 99.82 51.62 175 79.70 +39.4AgroFresh AGFS ... ... 15 8.75 4.94 146 6.73 -9.1AgroFr wt AGFSW ... ... ... .69 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 1.98 540 3.06 -71.0Aimmune n AIMT ... ... ...dd 42.00 20.26 292 28.01 -25.9AirT Inc AIRT ... ... ...dd 35.74 14.90 7 33.60 +36.1AirTrnsp ATSG ... ... 49 27.67 19.17 127 20.56 -11.1AirMedia AMCN ... ... ...dd 2.87 .38 15 .44 -62.2Airgain n AIRG ... ... 48 12.22 7.31 25 11.88 +32.1AkamaiT AKAM ... ... 68 83.08 44.71 724 74.71 +14.9AkariTh rs AKTX ... ... ... 11.95 1.70 29 1.86 -57.0AkceaTh n AKCA ... ... ... 40.75 15.20 402 25.59 +47.4AkebiaTher AKBA ... ... ...dd 20.25 7.42 242 8.26 -44.5AkersBios AKER ... ... ...dd 1.82 .12 1697 .26 +90.3Akorn Inc AKRX ... ... 43 33.63 10.76 1657 15.09 -53.2Akoustis n AKTS ... ... ... 9.50 4.86 271 8.54 +37.1Alarm.cm n ALRM ... ... 55 57.92 33.39 372 55.48 +47.0AlaskCom ALSK ... ... 14 2.91 1.39 73 1.94 -27.6Albireo ALBO ... ... ... 39.87 20.25 31 33.51 +30.9Alcentra h ABDC .72 11.9 ...dd 11.24 5.75 49 6.05 -27.9AlderBioPh ALDR ... ... ...dd 20.87 9.20 458 17.85 +55.9AldeyraTh ALDX ... ... ... 11.90 4.00 79 8.15 +19.9Alexion lf ALXN ... ... 47 149.34 102.10 721 122.80 +2.7Alico ALCO .24 .7 ...dd 34.80 25.55 5 32.05 +8.6sAlignTech ALGN ... ... ...cc 391.25 172.27 498 387.05 +74.2AlimerSc h ALIM ... ... ...dd 1.46 .74 89 1.02 -23.3Alkermes ALKS ... ... ...dd 71.22 39.54 327 45.85 -16.2Allakos n ALLK ... ... ... 45.95 26.00 40 38.46 +23.1AllgnceBc n ABTX ... ... 31 46.85 31.75 15 44.35 +17.8AllegiantT ALGT 2.80 2.1 10 181.45 111.54 195 135.15 -12.7AllegMrg n ALGR ... ... ... 9.59 9.50 150 9.59 +.5AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .45 .34 87 .37 AllegMrg un ALGRU ... ... ... 10.30 10.04 10.20 +1.6AllenaPh n ALNA ... ... ... 17.56 6.13 24 10.75 +6.9All MMA n AMMA ... ... ... 3.07 .15 660 .32 -72.3AllnceRes ARLP 2.08f 10.4 5 21.90 15.55 270 20.05 +1.8AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 10 2.45 +17.2AlliedMot AMOT .12 .2 48 51.80 23.26 20 49.49 +49.6Alliqua rs ALQA ... ... ...dd 4.58 1.58 7 2.55 +40.9AllotComm ALLT ... ... ...dd 6.55 4.74 47 6.11 +14.6AllscriptH MDRX ... ... ...dd 16.13 10.78 874 14.61 +.4AlnylamP ALNY ... ... ...dd 153.99 70.76 781 121.88 -4.1AlphaOmg AOSL ... ... 12 18.72 12.92 70 13.90 -15.0Alphabet C GOOG ... ... 34 1273.89 905.00 1320 1239.12 +18.4Alphabet A GOOGL ... ... 38 1291.44 919.31 1503 1254.44 +19.1Alphatc rs ATEC ... ... ... 4.27 1.90 114 3.60 +35.3AlpImmu n ALPN ... ... ...dd 12.87 5.28 0 6.21 -44.6AlpsRtSec n SWIN ... ... ... 33.26 27.51 1 32.98 +10.8AltaMesa n AMR ... ... ...dd 10.79 4.04 1548 4.90 -50.6AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 62.10 8258 69.33 -.7Altair A n ALTR ... ... ...dd 41.81 16.55 200 40.87 +70.9Altimm rs ALT ... ... ...dd 3.16 .25 487 .31 -84.4Altisrce n ASPS ... ... 2 37.86 20.45 32 36.22 +29.4AltraIndlM AIMC .68 1.8 22 53.70 37.80 2427 38.40 -23.8AmTrstFn AFSI .34 2.3 15 14.75 8.80 406 14.58 +44.8AmalBk n AMAL ... ... ... 18.00 16.00 82 17.40 +5.5Amarin AMRN ... ... ... 4.60 2.35 4962 3.25 -19.0sAmazon AMZN ... ... ...cc 1998.69 931.75 7254 2002.38 +71.2AmbacF wt AMBCW ... ... ... 9.06 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 159 21.16 +32.4Ambarella AMBA ... ... ...cc 66.23 37.10 1583 39.75 -32.3Amdocs DOX 1.00 1.5 18 71.72 61.00 783 65.37 -.2Amedica rs AMDA ... ... ... 6.94 .33 173 .43 -86.9Amedisys AMED ... ... 70 126.30 45.60 353 122.50 +132.4AMERCO UHAL 1.50e ... 19 400.99 317.43 24 374.31 -1.0AmeriHld n AMRH ... ... ... 13.50 .70 32 1.43 -53.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.5 20 6.50 5.25 44 5.85 -3.3AmCarM CRMT ... ... 17 89.85 36.50 40 82.35 +84.4AmAirlines AAL .40 1.0 7 59.08 35.64 4330 40.40 -22.4AmElTech AETI ... ... ...dd 2.53 .62 126 1.03 -31.3AmFinTr n AFIN .04p ... ... 16.80 13.15 194 15.86 +5.7AmerNtl AMNB 1.00 2.4 17 43.00 34.95 7 41.25 +7.7AmNatIns ANAT 3.28 2.5 22 134.03 110.43 27 129.90 +1.3AmOutBr AOBC ... ... 26 17.97 8.32 1604 9.77 -23.9AmPubEd APEI ... ... 26 46.15 17.40 64 35.20 +40.5AmRailcar ARII 1.60 3.5 6 47.77 34.30 31 46.27 +11.1AmrRvr AMRB .20 1.3 27 17.50 12.21 2 15.12 -.8ASoft lf AMSWA .44 2.5 46 18.94 9.74 82 17.90 +53.9AmSupr rs AMSC ... ... ...dd 8.03 3.06 32 6.39 +76.0AWoodmk AMWD ... ... 24 148.44 79.20 182 88.05 -32.4AmerisBc ABCB .40 .8 19 59.05 41.05 272 49.10 +1.9Amerisafe AMSF .88 1.4 25 67.82 51.55 49 63.20 +2.6AmrSvFin ASRV .08f 1.8 ... 4.55 3.80 18 4.50 +8.4AmSvFn pf ASRVP 2.11 7.6 ... 33.90 26.50 0 27.90 -3.8AmesNatl ATLO .92f 3.1 19 32.15 26.00 5 29.95 +7.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, August 31, 2018

PAGE 60

Amgen AMGN 5.28 2.6 17 201.23 163.31 1921 200.35 +15.2AmicusTh FOLD ... ... ... 17.62 12.20 1745 13.61 -5.4AmkorTch AMKR ... ... 8 11.88 8.19 765 8.82 -12.2Amphastar AMPH ... ... ... 20.45 14.40 85 18.39 -4.4sAmpOnRt ef IBUY ... ... ... 53.79 34.52 64 53.54 +31.0AmtechSys ASYS ... ... ... 15.45 4.56 205 5.34 -47.0sAmyris rs AMRS ... ... ...dd 8.08 2.27 2741 8.39 +123.7AnalogDev ADI 1.92 1.9 26 103.59 78.54 1892 98.57 +10.7Anaptys n ANAB ... ... ... 134.00 23.61 176 88.71 -11.9Anavex rs AVXL ... ... ...dd 5.15 1.85 283 2.53 -21.4AnchBcWA ANCB ... ... 20 30.05 24.00 2 28.85 +16.3Andersons ANDE .66 1.6 32 41.70 29.60 79 40.45 +29.9AngioDyn ANGO ... ... ... 23.95 15.16 89 22.35 +34.4AnikaTh ANIK ... ... 20 69.81 28.54 84 41.19 -23.6Ansys ANSS ... ... 53 186.06 119.20 315 185.37 +25.6AntaresP ATRS ... ... ...dd 4.09 1.58 1261 3.54 +77.9Apellis n APLS ... ... ... 32.00 12.45 158 19.16 -11.7ApogeeE APOG .63 1.3 18 51.33 37.24 80 49.22 +7.6ApollEnd rs APEN ... ... ... 9.65 3.75 56 7.03 +25.5ApolloInv AINV .60 10.8 ... 6.20 5.18 783 5.53 -2.3ApolMed n AMEH ... ... ... 30.00 10.00 182 15.43 -35.7sAppFolio n APPF ... ... ...cc 83.30 37.56 126 84.35 +103.3Appian A n APPN ... ... ... 43.61 19.62 318 34.97 +11.1sApple Inc AAPL 2.92 1.3 26 223.49 149.16 48653 225.03 +33.0ApplRecy h ARCI ... ... ...dd 1.57 .59 1428 1.12 +7.7AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.10 179 1.26 -20.8AppGenTc AGTC ... ... ...dd 5.75 3.25 68 4.45 +23.6ApldMatl AMAT .80 1.9 12 62.40 42.52 10058 43.14 -15.6ApldOptoel AAOI ... ... 25 71.29 22.54 505 41.62 +10.0Approach AREX ... ... 9 4.21 2.07 626 2.16 -27.0Apptio n APTI ... ... ... 39.06 16.56 393 38.68 +64.4ApricusB rs APRI ... ... ...dd 3.34 .25 275 .33 -82.1AptevoTh n APVO ... ... ... 6.35 1.15 160 5.49 +29.5Aptinyx n APTX ... ... ... 25.21 17.35 60 23.72 +17.4AptoseB g APTO ... ... ...dd 4.55 1.30 181 2.86 +27.7AquaMetal h AQMS ... ... ...dd 8.17 1.42 131 2.40 +12.7AquaB Tc n AQB ... ... ...dd 9.99 2.25 87 3.06 -13.1AquestTh n AQST ... ... ... 19.30 14.75 171 17.18 +7.0AquinoxPh AQXP ... ... ...dd 16.90 1.96 92 3.08 -73.8ArQule ARQL ... ... ...dd 7.21 .97 676 6.42 +289.1Aradigm h ARDM ... ... ...dd 7.35 1.03 14 1.40 -79.1AratanaTh PETX ... ... ...dd 7.28 3.67 252 5.30 +.8ArbutusB g ABUS ... ... ...dd 12.60 3.85 142 9.00 +78.2ArcBest ARCB .32 .7 17 50.45 25.86 118 48.25 +35.0ArcadB rsn RKDA ... ... ... 66.56 3.60 103 6.51 +18.4ArchCap s ACGL ... ... 27 34.20 25.71 1160 30.60 +1.1ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 17 24.84 -2.0ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.75 26 24.12 -4.0ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 14 4.40 +9.7ArcturusT rs ARCT ... ... ... 15.19 4.78 28 8.05 +1.3Ardelyx ARDX ... ... ... 8.65 3.58 536 4.30 -34.8ArenaPh rs ARNA ... ... ...dd 50.05 22.23 500 38.87 +14.4AresCap ARCC 1.56f 8.9 9 17.49 15.03 952 17.44 +10.9Argenx n ARGX ... ... ...cc 103.00 20.50 28 93.66 +48.3AridisPh n ARDS ... ... ... 13.85 12.61 18 13.65 +5.0ArkRst ARKR 1.00 4.4 83 29.49 20.20 0 22.50 -16.8Arotech ARTX ... ... 22 4.35 2.70 57 3.40 -4.2ArrayBio ARRY ... ... ...dd 20.21 9.15 2289 15.47 +20.9ArrisIntl ARRS ... ... 30 30.00 22.33 2121 26.13 +1.7ArrowFn AROW 1.04b 2.7 16 40.15 30.29 12 38.75 +14.1ArrCountR n DWCR ... ... ... 33.04 27.55 28.89 -4.3ArwDWATc DWAT .09e .7 ...q 12.50 11.04 12.42 +6.7ArrowPhm ARWR ... ... ...dd 17.50 2.41 1061 14.40 +291.3Arsanis n ASNS ... ... 2 28.69 1.70 178 1.88 -85.3ArtesRes ARTNA .95 2.7 24 43.22 32.00 14 35.95 -6.8ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 9 2.75 -7.8AscenaRtl ASNA ... ... ...dd 5.29 1.69 1261 4.50 +91.5Ascendis n ASND ... ... ... 76.99 26.30 138 70.69 +76.5AscentCap ASCMA ... ... ... 14.15 1.68 128 2.26 -80.3AsiaPWire APWC .10e ... ... 3.05 2.26 2 2.55 -7.3AspenGp n ASPU ... ... ... 9.61 5.35 23 8.00 -10.3sAspenTech AZPN ... ... 31 114.42 59.68 312 114.41 +72.8AssembBio ASMB ... ... ...dd 67.36 25.91 126 40.38 -10.8AssertThr ASRT ... ... ...dd 9.48 4.31 1202 6.55 -18.7AstaFd lf ASFI 5.30e ... ... 5.30 2.80 3 3.85 +11.8Astec ASTE .44f .9 17 64.80 44.92 70 48.75 -16.7sAstroNova ALOT .28 1.3 45 22.36 11.00 62 22.20 +60.3Astronics ATRO ... ... 48 49.45 25.95 61 43.90 +5.9Astrotch rs ASTC ... ... ... 8.15 1.64 21 3.52 +5.1AsureSftw h ASUR ... ... ...dd 19.78 9.89 103 15.15 +7.3AtaraBioth ATRA ... ... ...dd 54.45 12.65 526 40.45 +123.5athenahlth ATHN ... ... 98 163.94 111.61 154 153.26 +15.2Athenex n ATNX ... ... ... 20.90 13.28 237 15.98 +.5Athersys ATHX ... ... ...dd 3.09 1.29 665 2.03 +12.2AtlanAmer AAME .02 .8 ...dd 4.00 2.20 1 2.55 -25.0AtlCapBc n ACBI ... ... 24 21.60 15.20 45 18.10 +2.8AtlanticaYd AY 1.26e 6.2 30 25.99 18.00 152 20.42 -3.7Atlanticus ATLC ... ... ... 3.83 1.52 13 2.94 +22.5AtlasAir AAWW ... ... 7 75.29 50.65 166 61.55 +4.9AtlasFin AFH ... ... ...dd 21.50 8.05 31 10.25 -50.1AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.43 4 25.58 -1.8sAtlassian n TEAM ... ... ...dd 89.76 33.16 1348 89.29 +96.2Atomera n ATOM ... ... ...dd 8.00 2.45 7 5.50 +26.9sAtriCure ATRC ... ... ...dd 34.67 14.88 209 34.50 +89.1Atrion ATRI 5.40f .9 50 694.25 516.85 2 630.00 -.1AttisInd hn ATIS ... ... ... 3.63 .32 234 .35 -66.7AttisI wt h ATTSW ... ... ... .26 .12 .14 -12.5Attunity ATTU ... ... ...dd 22.11 6.25 609 20.35 +191.5aTyrPhm h LIFE ... ... ... 6.50 .60 668 .75 -78.5AubNB AUBN .96 2.1 21 53.96 33.22 4 46.22 +18.8Audentes n BOLD ... ... ...dd 46.18 20.45 212 36.33 +16.3AudCodes AUDC .20p ... 27 11.48 6.15 101 10.57 +43.6AuriniaPh AUPH ... ... ...dd 7.60 4.41 839 5.45 +20.3AuroraMob n JG ... ... ... 11.72 5.00 791 11.27 +28.1AutoWeb AUTO ... ... 9 9.91 2.88 44 3.50 -61.2Autodesk ADSK ... ... ...dd 159.94 101.55 1811 153.86 +46.8Autolus n AUTL ... ... ... 32.00 19.17 9 29.92 +19.7sAutoData ADP 2.76f 1.9 39 146.68 103.76 1497 145.49 +24.1AvadelPh AVDL ... ... ...dd 11.93 4.25 396 4.90 -40.2AveThera n ATXI ... ... ... 6.90 3.06 1 3.76 +3.9AVEO Ph h AVEO ... ... ...dd 4.24 1.86 3171 2.92 +4.7AviatNet rs AVNW ... ... ...dd 19.07 12.90 45 17.52 +15.5sAvidBios rs CDMO ... ... ...dd 6.57 2.24 687 6.88 +77.3AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.24 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 101 5.90 +9.5Avingr nrs AVGR ... ... ...dd 25.20 .95 238 1.47 -79.8AvisBudg CAR ... ... 11 50.88 30.67 1325 32.18 -26.7AvistaHl un AHPAU ... ... ... 10.45 10.00 1 10.25 -.5AvistaHl wt AHPAW ... ... ... .45 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 10.11 +1.9sAvnet AVT .80f 1.6 13 49.35 35.67 1285 48.71 +22.9AvroBio n AVRO ... ... ... 44.01 26.51 28 34.75 +11.4Aware AWRE ... ... 34 5.20 3.00 2 3.75 -16.7Axcelis rs ACLS ... ... 6 37.05 18.75 208 20.20 -29.6AxoGen AXGN ... ... ...dd 56.85 16.45 381 45.60 +61.1AxonEntpr AAXN ... ... ...cc 76.45 20.57 430 66.46 +150.8Axovant n AXON ... ... ...dd 27.98 1.02 946 2.46 -53.3AxsomeT n AXSM ... ... ...dd 6.45 2.05 379 3.45 -38.4AytuBioS rs AYTU ... ... ... 136.40 3.86 8 4.50 -89.9AzurRx n AZRX ... ... ... 5.25 2.20 46 2.77 -23.8B -:B Comm BCOM 3.58e ... ... 20.49 6.27 7 10.08 -45.2BRileyFn RILY .49e 2.1 24 23.70 15.15 30 22.85 +26.2BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 7 25.51 -1.9BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.76 4 25.32 -2.1BRileyF27 n RILYG ... ... ... 25.90 24.49 5 25.14 -.9BRiley23 RILYH 1.84 7.1 ... 26.50 25.07 1 26.00 +3.6BCB Bc BCBP .56 3.8 16 16.10 12.05 8 14.75 +1.7BFC Cp pf BANFP 1.80 6.6 ... 33.54 26.05 1 27.28 -.9BGC Ptrs BGCP .72 5.8 ...dd 16.97 10.39 2857 12.49 -17.3BIO-key n BKYI ... ... ... 3.64 1.20 7 1.65 -6.8BJsRest BJRI .44 .6 30 75.18 28.00 209 73.90 +103.0BMC Stock BMCH ... ... 24 25.70 17.10 412 22.40 -11.5BOK BOKF 2.00f 2.0 17 107.00 77.10 83 102.06 +10.6BOK 56 n BOKFL 1.34 5.3 ... 26.09 24.47 9 25.12 -1.9BOS Ltd BOSC ... ... ...dd 2.97 1.55 13 2.34 +6.8BSB Bcp BLMT ... ... 19 36.50 27.25 29 32.85 +12.3Baidu BIDU ... ... 8 284.22 207.74 2348 224.25 -4.3sBalchem BCPC .42f .4 48 107.72 70.23 176 109.37 +35.7BallardPw BLDP ... ... ...dd 5.94 2.57 1636 3.46 -21.5BncFstOK s BANF 1.20f 1.9 21 65.70 48.35 22 63.50 +24.1Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 1 16.00 +8.5BncpBnk lf TBBK ... ... ...dd 12.00 7.54 106 9.91 +.3Bandwith n BAND ... ... 37 45.82 18.05 92 45.16 +95.3BankOZK OZK .80f 2.0 12 53.70 38.43 847 40.25 -16.9BkCmcCA BOCH .16 1.3 16 13.21 10.00 58 12.70 +10.4BankMarin BMRC 1.28f 1.4 23 90.85 62.38 8 88.35 +29.9BkMont36 n BMLP 3.43e 6.7 ... 53.32 43.00 51.47 +7.8BkPrince n BPRN ... ... ... 35.45 29.43 4 32.85 -4.3BankSC BKSC .60 2.9 19 22.50 15.77 2 20.40 +16.2BkofJames BOTJ .24 1.5 16 18.00 13.87 0 15.61 +4.6BankFncl BFIN .36f 2.3 24 18.62 14.79 20 15.87 +3.5BankwellF BWFG .48 1.5 15 37.95 30.11 5 31.17 -9.2Banner Cp BANR 1.40a 2.2 19 67.11 52.20 369 64.10 +16.3Baozun n BZUN ... ... ...cc 67.41 26.03 2240 53.86 +70.7BiPTrLBear DLBS ... ... ...q 22.73 13.54 1 19.31 +18.2BiP10yTBear DTYS ... ... ...q 24.96 13.93 2 22.08 +21.0BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.06 29.45 -4.2BiPUrFlat FLAT ... ... ...q 65.13 60.23 65.13 +5.5BiP10yTBull DTYL ... ... ...q 77.88 72.11 73.23 -5.0BiP2yrTBear DTUS ... ... ...q 40.29 29.63 2 39.12 +11.7BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 7 25.99 +18.3BarHilc n BHAC ... ... ... 12.00 10.30 10.70 +2.5BarHilc rt BHACR ... ... ... .45 .10 53 .20 +25.0BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 0 10.52 +1.2BarrettB lf BBSI 1.00 1.4 31 98.76 48.11 65 73.14 +13.4BassettF BSET .50f 2.1 37 41.30 22.45 44 23.85 -36.6BayCom n BCML ... ... 58 26.94 22.50 34 26.14 +13.2BeacnRfg BECN ... ... 20 66.48 35.04 893 37.36 -41.4BeasleyB BBGI .20 2.7 2 14.40 6.00 183 7.50 -44.0BedBath BBBY .64 3.6 6 29.63 16.52 2747 17.66 -19.7BeiGene n BGNE ... ... ...dd 220.10 66.84 145 177.70 +81.8BelFuse A BELFA .24 1.0 26 29.90 15.24 2 25.00 +14.6BelFuseB BELFB .28 1.0 27 33.45 17.10 19 28.05 +11.4Belleroph n BLPH ... ... ...dd 3.30 .47 344 .86 -66.9BellicumP BLCM ... ... ...dd 13.30 5.02 318 7.05 -16.2BenefBncp BNCL .24a 1.4 ... 18.60 14.45 325 17.30 +5.2Benetfoc BNFT ... ... ...dd 44.23 21.75 212 42.90 +58.9Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 7 2.84 -4.1sBerryPet n BRY ... ... ... 16.26 11.71 401 16.28 +22.9Beyondsp n BYSI ... ... ... 42.49 19.15 1 22.90 -21.3Big 5Sprt BGFV .60 10.5 6 9.75 5.05 491 5.70 -25.0BigRockP n BRPA ... ... ...dd 10.93 9.58 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .45 +21.6BigRock un BRPAU ... ... ... 11.00 9.99 10.70 +4.5Bilibili n BILI ... ... 47 22.70 9.09 8741 13.14 +16.9BioTechne TECH 1.28 .7 58 192.60 118.07 125 191.34 +47.7BioDlvry lf BDSI ... ... ...dd 3.25 1.70 367 2.85 -3.4BioHiTch n BHTG ... ... ...dd 5.76 2.68 16 3.45 -24.2BioLifeSol BLFS ... ... ...dd 26.35 4.40 448 24.20 +303.3BioLneRx h BLRX ... ... ... 1.34 .78 296 .93 -15.1BioXcelT n BTAI ... ... ...dd 14.79 6.76 38 9.29 -15.8BioanlySys BASI ... ... 33 2.95 1.37 6 1.65 -32.7Bioblast rs ORPN ... ... ... 5.99 1.03 12 1.33 -41.8Biocept rs BIOC ... ... ... 44.10 2.86 503 3.87 -81.4Biocryst BCRX ... ... ...dd 7.49 4.12 438 7.16 +45.8Biofront n BFRA ... ... 34 17.98 11.25 1 14.90 +22.3Biogen BIIB ... ... 22 388.67 249.17 873 352.74 +10.7BioMarin BMRN ... ... ...dd 106.20 75.81 673 99.26 +11.3Biomeri n BMRA ... ... ... 9.32 2.60 27 3.55 -5.1Bionano n BNGO ... ... ... Bionano un BNGOU ... ... ... 6.79 5.40 23 6.17 +.3BiondVax n BVXV ... ... ... 8.60 4.60 12 5.50 +2.5BiondVx wt BVXVW ... ... ... 2.68 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 224 2.87 -1.4BioSpecif BSTC ... ... 31 54.50 38.05 20 51.59 +19.1BiostrPh rs BSPM ... ... ...dd 5.97 1.18 7 1.93 +9.0BioTelem BEAT ... ... ...cc 60.00 23.30 303 58.40 +95.3BisnCap n BCAC ... ... ... 10.19 9.67 10 10.19 +3.2BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.68 +4.0BisnCap rt BCACR ... ... ... .52 .25 .49 +29.3 BlackBox BBOX .48 40.0 ...dd 4.15 .75 148 1.20 -66.2BlRidgAc n BRAC ... ... ... 9.88 9.52 9.82 +1.8BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 177 .37 +32.1BlRidgA un BRACU ... ... ... 11.35 9.97 10.75 +6.0BlackLin n BL ... ... ... 53.76 29.01 268 52.41 +59.8BlkRkCap BKCC .72 11.5 90 7.57 5.48 254 6.29 +.9BlTCP Cap TCPC 1.44 9.8 11 16.82 13.72 387 14.64 -4.2Blckbaud BLKB .48 .5 69 120.35 81.64 175 104.14 +10.2BlinkCh n BLNK ... ... ...dd 8.65 1.28 163 3.09 -1.0BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.9 15 25.00 16.11 847 18.92 -11.3Blucora BCOR ... ... ...cc 40.60 19.05 173 36.10 +63.3BlueBird BLBD ... ... 9 24.99 15.66 48 22.80 +14.6BlueHBcp BHBK .80 3.6 28 23.90 17.85 52 22.45 +11.7BluebBio BLUE ... ... ...dd 236.17 102.30 552 176.00 -1.2tBlueknEP BKEP .32m 12.5 ... 6.05 2.55 397 2.55 -50.0Bluekn pf BKEPP .72 10.6 ... 8.05 5.99 5 6.74 -13.3BlueprtM n BPMC ... ... ...dd 109.00 46.95 279 74.44 -1.3BofI Hld s BOFI ... ... 16 45.18 24.20 553 36.63 +22.5BofI pf BOFIL 1.56 6.0 ... 28.33 25.19 2 25.90 +.3Boingo WIFI ... ... ...dd 33.20 19.76 357 32.36 +43.8Bojangles n BOJA ... ... 9 16.20 11.35 103 14.60 +23.7BonsoElec BNSO ... ... ... 5.04 2.06 3.30 +34.7BookingHl BKNG ... ... 27 2228.99 1630.56 266 1944.00 +11.9BorqsTch BRQS ... ... 75 10.00 4.00 1 4.50 -17.4BosOma n BOMN ... ... ... 35.49 14.04 52 22.90 -29.3BostPrv BPFH .48 3.3 18 17.85 13.78 348 14.35 -7.1BostPrv wt BPFHW ... ... ... 11.39 8.54 8.54 -11.2BttmlnT EPAY ... ... 89 65.90 28.95 322 65.32 +88.4Boxlight n BOXL ... ... ...dd 17.40 3.00 89 3.53 -39.0Brainstorm BCLI ... ... ...dd 5.35 2.88 32 4.00 +2.0BridgeBcp BDGE .92 2.6 18 38.00 29.80 21 34.80 -.6Bridglne rs BLIN ... ... ... 4.45 .79 14937 1.38 -43.2BridgBcs n BWB ... ... ... 13.87 12.29 27 12.81 +1.5BridgfdFds BRID ... ... 14 21.55 11.05 14.00 +11.6Brightcove BCOV ... ... ...dd 10.75 6.30 125 8.15 +14.8BrghtFn n BHF ... ... ...dd 67.55 39.24 673 41.41 -29.4BroadcInc AVGO 7.00 3.2 9 285.68 197.46 2649 216.65 -15.7BroadVis BVSN ... ... ...dd 4.50 1.75 0 1.76 -51.0BrdwyFn h BYFC ... ... ...cc 2.60 1.38 6 1.48 -37.3BroadwdE BWEN ... ... ...dd 4.11 2.02 8 2.20 -19.1BrkdPrp BPY 1.26 6.2 ... 24.96 18.13 10226 20.28 -8.5tBrkdPr A n BPR ... ... ... 21.16 20.41 5844 20.25 -2.6BrdPr pf n BPRAP 1.59 6.4 ... 24.70 24.17 14 24.70 BrklneB BRKL .40 2.2 20 19.35 13.63 209 18.00 +14.6BrooksAuto BRKS .40 1.0 39 39.75 21.75 625 39.01 +63.6BrukerCp BRKR .16 .5 32 36.53 28.13 602 35.44 +3.3BrynMawr BMTC 1.00f 2.1 28 50.35 38.75 32 48.60 +10.0Bsquare BSQR ... ... ...dd 5.55 1.75 29 2.35 -49.5BldrFstSrc BLDR ... ... 13 23.28 15.00 652 15.85 -27.3BusinFst n BFST .32 1.2 42 30.00 23.10 17 25.95 +2.7C -:C&F Fnc CFFI 1.44f 2.3 20 67.40 45.28 2 63.55 +9.6CA Inc CA 1.02 2.3 22 44.25 31.45 2810 43.82 +31.7CAS Med CASM ... ... ...dd 2.70 .59 87 2.32 +201.3CASI Phr h CASI ... ... ...dd 8.89 .95 146 6.87 +111.4CB FnSvcs CBFV .88 2.8 21 36.95 26.50 4 31.95 +6.5CBAK En h CBAK ... ... ... 2.35 .49 20 .62 -58.0CBOE Glb CBOE 1.24f 1.2 41 138.54 91.10 574 100.64 -19.2CBTX Inc n CBTX .20 .6 ... 38.71 27.00 59 36.17 +21.9CDK Globl CDK .60 1.0 25 76.04 59.84 937 62.55 -12.2CDW Corp CDW .84 1.0 31 88.81 58.57 651 87.63 +26.1CEVA Inc CEVA ... ... 32 51.80 26.10 124 30.60 -33.7CH Robins CHRW 1.84 1.9 29 100.18 69.40 682 95.58 +7.3CHF Sol rs CHFS ... ... ...dd 24.45 .93 69 1.23 -64.5CHS Inc pf CHSCP 2.00 6.6 ... 31.47 28.89 1 30.35 +.7CHS pfB CHSCO 1.97 6.8 ... 29.83 27.78 7 29.07 +.9CHS pfB2 CHSCN 1.78 6.2 ... 29.99 26.16 7 28.72 +5.0CHS pfB3 CHSCM 1.69 6.2 ... 28.75 25.56 7 27.35 +3.3CHS pfB4 CHSCL 1.88 6.7 ... 29.81 27.15 16 28.14 CIM CmTr CMCT .50a 3.2 42 20.45 11.75 0 15.60 -18.3CIM CT pfL CMCTP ... ... ... 0 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 40 14.04 +154.8CM Finan CMFN 1.00 10.9 7 10.20 7.40 13 9.18 +12.6CM Fin23 n CMFNL ... ... ... 25.90 25.01 4 25.58 +2.0CM SevSt n CMSS ... ... ... 11.00 9.59 6 9.99 +3.5CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 10.76 +8.0CM SevSt rt CMSSR ... ... ... .65 .01 .58 +81.3CME Grp CME 2.80a 1.6 38 174.36 124.51 1230 173.31 +18.7CNBFnPA CCNE .68f 2.2 16 32.86 23.82 14 30.92 +17.8CPI Crd rs PMTS ... ... ... 7.80 1.93 215 3.74 +1.9CPS Tech CPSH ... ... 27 2.20 1.04 25 1.64 -1.2CRA Intl CRAI .68 1.2 27 58.75 35.53 28 57.08 +27.0CRISPR n CRSP ... ... ... 73.90 16.16 544 53.46 +127.7CSG Sys CSGS .84 2.3 23 48.82 36.38 129 37.27 -14.9CSI Comp CCLP .75 12.6 ...dd 8.05 4.51 78 5.95 +8.8CSP Inc CSPI .60f 4.4 29 18.89 8.75 1 13.50 -14.6CSW Ind n CSWI ... ... 39 57.20 39.40 38 56.20 +22.3CSX CSX .88 1.2 11 76.24 48.26 4223 74.21 +34.9CTI BioP rs CTIC ... ... ...dd 5.36 1.70 252 1.91 -28.7CTI Inds CTIB ... ... ... 5.09 3.25 0 3.92 -3.7CUI Glbl CUI ... ... ...dd 4.35 2.14 24 2.28 -17.1CVB Fncl CVBF .56 2.4 20 25.49 19.58 539 23.81 +1.1CVD Eqp CVV ... ... 16 13.50 5.25 9 6.42 -44.8CabotMicro CCMP 1.60 1.4 34 123.76 69.09 127 112.10 +19.2Cadence CDNS ... ... 47 47.39 35.49 1486 47.06 +12.5tCadiz h CDZI ... ... ...dd 14.75 9.65 234 9.30 -34.7CaesarStne CSTE .44e 2.3 39 30.45 12.50 105 18.75 -14.8CaesarsEnt CZR ... ... ...dd 14.50 8.55 14681 10.30 -18.6CafePress PRSS ... ... ...dd 2.30 1.12 14 1.26 -31.7Cal-Maine CALM 2.52e 5.2 23 52.30 34.55 306 48.55 +9.2Caladriu rs CLBS ... ... ...dd 11.65 2.63 37 5.01 +42.6sCalaCvHi CHY 1.20 9.0 ...q 13.24 10.60 170 13.27 +12.0CalaCvOp CHI 1.14 9.1 ...q 12.66 10.01 160 12.55 +12.2CalaCv&Inc CCD 2.00 8.9 ...q 22.79 18.15 135 22.35 +11.4CalaGDyIn CHW .84 9.2 ...q 9.87 8.57 86 9.17 +1.0CalaGTR CGO 1.20 8.0 ...q 16.34 13.14 33 15.08 +.1sCalaStrTR CSQ .99 7.3 ...q 13.52 11.00 205 13.52 +11.9CalAmp CAMP ... ... 30 25.45 18.16 342 23.10 +7.8CalavoGr h CVGW .95f .9 46 107.53 65.85 51 103.70 +22.9Calithera CALA ... ... ...dd 18.35 4.05 267 5.30 -36.5CalumetSp CLMT ... ... ...dd 9.95 6.10 142 6.85 -11.0CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 13.09 53 17.04 -22.7CambLrn ABCD 1.36 10.1 43 13.98 5.19 54 13.48 +137.3CambrBc n CATC 2.00f 2.2 ... 95.06 70.00 6 90.33 +13.2CamdnN s CAC 1.20 2.6 23 47.86 37.10 20 45.49 +8.0Camtek h CAMT .56 5.6 16 11.11 4.31 198 10.02 +75.2CdnSolar CSIQ ... ... 5 19.09 11.37 1161 14.18 -15.9CancrGen h CGIX ... ... ...dd 3.55 .82 75 .92 -50.3CantbryPk CPHC .28 1.9 23 17.72 11.26 2 15.10 -7.1CpStarFn n CSTR .04p ... 50 22.22 16.80 5 17.40 -16.2CapCtyBk CCBG .36 1.5 21 26.50 19.76 9 24.42 +6.5CapProd CPLP .32 10.6 17 3.71 2.98 249 3.01 -10.4CapSwst CSWC 1.16a 6.0 19 19.47 14.85 54 19.18 +15.9CapitalaF CPTA 1.00 11.4 12 10.00 6.88 69 8.78 +20.6Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 3 25.10 -.4CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.6 21 15.11 12.19 260 13.16 -1.9Capricor CAPR ... ... ...dd 4.25 .96 164 1.20 -24.1CpstnTur rs CPST ... ... ...dd 1.90 .58 339 1.14 +48.1CarGurus n CARG ... ... ...cc 56.17 25.85 935 49.63 +65.5CaraThera CARA ... ... ...dd 22.29 11.11 672 20.01 +63.5CarbBlk n CBLK ... ... ...dd 35.00 19.76 121 24.58 +2.7sCarbonite CARB ... ... ...cc 42.25 18.55 194 41.95 +67.1CardiovSys CSII ... ... ... 39.50 20.58 215 38.55 +62.7Cardlytc n CDLX ... ... ...dd 25.71 11.10 148 20.92 +56.5Cardtronic CATM ... ... 26 39.10 15.80 226 35.83 +93.5CareTrust CTRE .82 4.4 36 19.82 12.73 182 18.45 +10.1sCareDx h CDNA ... ... ...dd 22.87 2.56 740 23.15 +215.4CareerEd CECO .30f 1.9 ...dd 19.07 9.00 188 15.94 +32.0CarlyleGp CG 1.38e 5.9 9 25.90 19.50 366 23.28 +1.6CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.17 25 23.89 -5.8CaroFin s CARO .28 .7 21 45.58 31.60 77 41.19 +10.9CarolTrBk CART ... ... 30 10.00 7.40 20 8.06 -15.6Carrizo CRZO ... ... 51 31.57 11.10 2308 24.49 +15.1CarrolsRst TAST ... ... 21 16.40 9.90 150 16.20 +33.3CarverBc lf CARV ... ... 48 11.94 2.01 16 4.81 +65.4CasaSys n CASA ... ... 77 34.21 11.26 585 14.59 -17.8CasellaW CWST ... ... ...dd 29.75 16.01 130 28.31 +23.0Caseys CASY 1.16f 1.0 30 128.51 90.42 256 112.99 +.9CassInfo CASS 1.04 1.5 35 74.49 53.23 18 70.81 +21.6Catabasis n CATB ... ... ... 3.78 .61 3072 .80 -46.5CatalstB rs CBIO ... ... ...dd 37.00 3.24 108 10.78 -21.0CatalystPh CPRX ... ... ...dd 4.51 2.18 314 3.01 -23.0Catasys n CATS ... ... ... 9.80 3.30 19 9.15 +144.0CathayGen CATY .96 2.3 16 45.59 34.00 406 41.92 -.6CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 36 248.65 127.70 30 241.70 +58.4CecoEnv CECE .30 3.6 ... 9.42 4.00 91 8.44 +64.5Celcuity n CELC ... ... ... 29.19 11.10 13 25.21 +33.0Celgene CELG ... ... 28 147.17 74.13 4368 94.26 -9.7Celgene rt CELGZ ... ... ... 2.65 .11 24 1.56 +61.1CelldexTh CLDX ... ... ...dd 3.26 .40 996 .50 -82.4CellectBio n APOP ... ... ... 13.50 4.40 23 5.45 -22.1CellectB wt APOPW ... ... ... 4.38 1.58 2.41 +14.0Cellct wt rs CLRBW ... ... ... .25 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 20.40 2.52 132 2.92 -78.7Cellectis n CLLS ... ... ...dd 38.85 22.00 126 29.24 +.3CallularBio CBMG ... ... ...dd 23.00 8.80 32 21.00 +86.7Celsion rs CLSN ... ... ...dd 6.06 1.26 121 2.82 +5.2CelsiusH n CELH ... ... ... 7.00 3.05 45 4.13 -21.3Celyad n CYAD ... ... ... 64.75 25.55 14 29.71 -31.1Cemtrx wt CETXW ... ... ... .57 .20 .27 +3.8Cemtrex rs CETX .02p ... 5 3.57 1.63 19 1.65 -35.3Cemtrx pf CETXP .58t ... ... 7.62 3.91 8 4.04 -20.2CntRsDvA CDEV ... ... ... 22.14 15.78 2075 19.40 -2.0CntrStBk CSFL .40 1.3 ... 32.27 21.77 317 30.46 +18.4CEurMed CETV ... ... ...dd 5.20 3.40 88 3.85 -17.2CentrlFd rs CFBK ... ... 29 15.13 12.10 4 14.34 -5.2CentGard lf CENT ... ... 21 45.02 34.58 88 39.57 +1.7CenGrdA lf CENTA ... ... ... 41.97 32.57 265 36.17 -4.1CntlVyCm CVCY .32f 1.5 17 22.75 18.05 13 21.40 +6.0CentAl CENX ... ... 19 24.77 11.04 1564 12.57 -36.0CntyBcMA CNBKA .48 .7 ... 89.40 65.20 12 71.15 -9.1CentCas CNTY ... ... 50 9.85 6.59 57 8.07 -11.6CeragonN CRNT ... ... ... 4.15 1.64 171 3.29 +66.2Cerecor n CERC ... ... ...dd 5.74 .67 53 4.90 +53.1Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 33 73.86 52.05 1004 65.15 -3.3CerusCp CERS ... ... ...dd 8.05 2.26 1117 7.66 +126.6CescaTh h KOOL ... ... ... 6.44 .22 3528 .49 -83.8Chaisma n CHMA ... ... ...dd 2.95 1.20 120 2.40 +41.2ChampO hrs CSBR ... ... ...dd 9.45 2.78 16 8.76 +125.8Changyou CYOU ... ... 5 28.40 12.68 266 13.50 -45.6Chantic rs BURG ... ... ... 5.15 1.81 14 2.62 -.4CharlsCol h CTHR ... ... ...dd 1.60 .80 33 1.00 -25.9ChartInds GTLS ... ... 50 80.31 32.71 234 74.90 +59.8ChartCm n CHTR ... ... ...cc 404.72 250.10 1311 309.06 -8.0CharterFn CHFN .34f 1.4 24 26.01 15.92 113 24.73 +41.0ChkPoint CHKP ... ... 23 119.20 93.76 989 116.59 +12.5CheckC wt CHEKW ... ... ... .74 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.08 180 4.04 -61.3ChckPnt n CKPT ... ... ... 10.50 2.22 78 4.05 +4.4Cheesecake CAKE 1.32f 2.5 17 60.19 38.34 424 52.98 +10.0ChefsWhs CHEF ... ... 58 31.90 16.15 263 28.90 +41.0Chembio CEMI ... ... ...dd 11.55 5.75 18 10.30 +25.6ChemFinl CHFC 1.36f 2.4 18 59.83 43.61 261 56.65 +5.9ChemoCntx CCXI ... ... 48 15.08 5.42 105 12.93 +117.3ChemungF CHMG 1.04 2.5 24 56.83 39.21 7 42.00 -12.7Cherokee h CHKE .20 25.6 ...dd 4.80 .38 112 .78 -58.9ChkSoup n CSSE .45p ... ...dd 11.41 6.19 6 10.29 +14.3ChkSoup pf CSSEP 2.44 9.7 ... 26.56 24.05 3 25.15 +1.0ChildPlace PLCE 2.00 1.4 31 161.65 99.90 687 139.60 -4.0Chimerix CMRX ... ... ...dd 5.94 3.95 100 4.15 -10.4ChAdvCns CADC ... ... ...dd 10.20 1.55 21 3.85 -10.5ChinaAuto CAAS ... ... 7 5.90 3.64 11 4.17 -13.1ChinaBio CBPO ... ... 23 107.44 71.85 102 89.46 +13.6ChinCer rs CCCL ... ... ... 4.28 1.25 1 1.41 -41.0ChiCmCr h GLG ... ... ... 4.00 .46 45 .86 -37.7ChiCustR n CCRC ... ... ... 35.10 7.90 80 9.15 -46.3ChiFnOnl JRJC ... ... ...dd 4.14 1.70 28 1.77 -34.0ChinaHGS HGSH ... ... 2 4.48 1.18 13 1.37 +11.8tChnaIntNt n CIFS ... ... ... 66.10 11.82 53 11.10 -73.5ChinaJJ h CJJD ... ... ...dd 1.79 1.17 165 1.32 +6.1 ChinLend h CLDC .32e 34.0 ... 7.75 .85 97 .94 -69.8ChinaNRes CHNR ... ... ... 4.23 1.81 14 1.95 -27.0ChiRecy rs CREG ... ... ... 9.39 .95 38 1.24 -55.7ChnaTcF rs CNTF ... ... ... 4.07 1.75 7 2.19 -15.4ChXDPlas CXDC ... ... 2 5.00 3.13 2 3.41 -25.8ChiCache lf CCIH ... ... ...dd 4.75 .77 111 1.12 -33.7ChinaNt rs CNET ... ... ...dd 11.90 .90 76 2.00 +83.5ChipMOS IMOS 1.97e 14.4 18 21.90 13.48 14 13.65 -22.7ChromaDx n CDXC ... ... ... 7.24 3.12 181 4.54 -22.8ChrchllD CHDN 1.52f .5 33 314.60 191.60 38 282.80 +21.5ChuysHldg CHUY ... ... 29 34.10 18.00 73 28.30 +.9CideraTh n CDTX ... ... ...dd 8.80 3.65 66 4.25 -37.5Cimpress CMPR ... ... ...cc 171.76 89.52 78 139.68 +16.5CinnFin CINF 2.12 2.8 22 78.04 66.33 318 76.32 +1.8Cinedigm rs CIDM ... ... ... 1.81 1.11 9 1.27 -15.3Cintas CTAS 1.62f .8 37 214.75 131.75 209 213.31 +36.9Cirrus CRUS ... ... 16 59.09 34.78 582 44.07 -15.0Cisco CSCO 1.32f 2.8 24 47.62 31.19 15917 47.15 +23.1CitiTrends CTRN .32 1.0 25 34.90 17.60 90 31.05 +17.3CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 116 1.50 -60.5Citiz&Nthn CZNC 1.08 3.8 21 28.99 22.00 7 28.10 +17.1CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 0 14.18 +5.0CitizFst CZFC .28e 1.1 16 26.83 20.25 26.20 +9.2CitizHold CIZN .96 4.0 18 25.90 21.18 24.00 +3.9CitrixSy s CTXS ... ... 32 116.82 74.76 1227 114.13 +29.7CtyHld CHCO 1.84 2.3 23 83.27 60.37 38 80.70 +19.6CivistaBcsh CIVB .28 1.2 18 25.88 19.37 12 23.82 +8.3Civista pf CIVBP 1.63 2.1 ... 80.00 62.00 76.25 +3.1Clarus CLAR .03p ... ... 11.00 6.35 110 10.25 +30.6CleanEngy CLNE ... ... ...dd 4.05 1.31 738 2.78 +36.9ClearOne CLRO .28 13.3 ...dd 9.95 2.06 19 2.11 -76.4ClrAllCGr n CACG ... ... ... 31.85 25.15 6 31.63 +13.5ClrDvStr n YLDE ... ... ... 29.22 25.67 29.22 +5.6Cleareld CLFD ... ... 30 15.30 10.35 14 13.35 +9.0ClearsBio n CLSD ... ... ...dd 15.33 5.30 663 6.95 -.7ClearSign CLIR ... ... ...dd 4.70 1.65 134 2.18 -39.6ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 9 9.71 -48.8CleBio hrs CBLI ... ... ...dd 4.25 1.76 12 1.94 -51.6ClovisOnc CLVS ... ... ...dd 86.26 33.85 523 35.81 -47.3CoDiagn n CODX ... ... ... 6.85 1.45 22 3.24 +22.7CoBizFncl COBZ .40 1.7 36 23.48 16.28 172 22.95 +14.8CoStar CSGP ... ... 90 446.96 255.41 103 441.05 +48.5CoastFn n CCB ... ... ... 16.75 15.50 9 16.38 -.1CoastwayB CWAY ... ... 75 27.95 19.70 1 27.75 +30.9CocaBtl COKE 1.00 .6 43 230.00 125.08 38 168.94 -21.5CocrystP n COCP ... ... ... 6.45 1.61 6 3.66 -20.5CodaOct n CODA ... ... ... 8.44 3.28 1 4.16 -12.8Codexis CDXS ... ... ...dd 17.95 5.25 425 17.20 +106.0CdrsVlly CVLY .62b 2.0 16 33.46 22.82 6 31.19 +13.3CoffeeH JVA ... ... 39 5.75 3.65 13 5.01 +17.7CogentC CCOI 2.08f 3.8 ...cc 57.65 35.75 202 54.35 +20.0Cognex s CGNX .18 .3 41 72.99 39.90 877 53.47 -12.6CognizTch CTSH .80 1.0 24 85.10 69.24 2312 77.39 +9.0CohBar n CWBR ... ... ... 10.79 4.44 72 5.35 +7.6Coherent COHR ... ... 27 329.00 145.66 381 188.98 -33.0CoherusBio CHRS ... ... ...dd 20.66 8.05 329 20.00 +127.3Cohu COHU .24 .9 25 27.83 17.40 182 26.14 +19.1CollPlant n CLGN ... ... ... 8.99 4.70 1 5.50 -38.5CllctUnv CLCT .70 5.0 10 30.82 13.00 43 13.90 -51.5Collegium n COLL ... ... ...dd 29.90 9.01 391 16.72 -9.4Colliers CIGI .10 .1 28 84.20 46.60 23 81.75 +35.5ColonyBk CBAN .20 1.1 12 19.50 11.10 54 18.00 +23.3ColBnkg COLB 1.04 2.5 21 48.06 35.67 154 41.83 -3.7ColumFn n CLBK ... ... ... 17.73 15.30 140 16.89 +9.5ColuSprtw COLM .88 1.0 31 95.58 56.47 161 89.74 +24.8Colmbus CMCO .20 .5 ...cc 45.85 31.84 108 41.93 +4.9comScore n SCOR ... ... ... 25.69 18.36 246 19.11 -21.9Comcast s CMCSA .76 2.1 18 44.00 30.43 10564 36.68 -8.0CommScpe COMM ... ... 32 41.60 26.29 939 31.56 -16.6CmcBMO CBSH .94f 1.3 20 72.55 49.43 216 71.01 +27.2CmcBc pfB CBSHP 1.50 5.8 ... 26.98 25.00 2 25.70 -2.5CmclVehcl CVGI ... ... 41 13.90 5.74 117 9.88 -7.6CommSys JCS .16 4.5 ...dd 4.79 3.18 2 3.53 -.8CmtyBkTr ESXB ... ... 23 10.05 7.90 13 8.90 +9.2tCmtyFinCp TCFC .40 1.2 17 40.69 33.15 3 33.18 -13.4CommuFt n CFBI ... ... ... 13.91 10.53 0 11.51 -.7CmtyHlt rt CYHHZ ... ... ... .04 .01 471 .03 +300.0CmtyTrBc CTBI 1.44f 2.9 16 53.00 40.33 24 49.20 +4.5CmtyWest CWBC .20 1.7 18 12.97 10.20 12.06 +13.2CommVlt CVLT ... ... ... 72.65 48.35 186 69.05 +31.5Compugn CGEN ... ... ...dd 5.00 2.25 190 4.05 +62.0CmptrPr CPSI .40 1.5 51 34.65 25.15 80 27.40 -8.8CmpTask CTG .24 4.0 ... 9.62 4.90 14 5.96 +16.9CmstkH rs CHCI ... ... ... 6.58 1.20 5 2.94 +72.9Comtech CMTL .40 1.1 29 36.80 17.11 56 35.85 +62.1ConatusPh CNAT ... ... 26 7.95 3.22 1018 5.49 +18.8ConcertPh CNCE ... ... ...dd 30.71 13.57 65 15.87 -38.7Conformis n CFMS ... ... ...dd 4.17 .88 345 1.20 -49.6ConiferH n CNFR ... ... ...dd 7.20 5.00 3 6.00 +3.4Conmed CNMD .80 1.0 28 83.49 48.03 158 79.88 +56.7Conns CONN ... ... 58 40.05 16.55 409 39.28 +10.5ConnectOne CNOB .30 1.2 22 31.40 21.04 106 24.75 -3.9ConnWtrSv CTWS 1.25 1.8 43 69.80 48.86 47 68.49 +19.3ConsolCom CNSL 1.55 12.9 ... 20.72 10.31 412 12.04 -1.2ConsolWtr CWCO .34 2.5 40 15.35 11.20 40 13.45 +7.5ConstAlph n CNAC ... ... ... 10.10 9.55 40 10.07 +3.3ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 0 10.34 +1.6ConstAl rt CNACR ... ... ... .95 .25 .53 +71.0tConstPh n CNST ... ... ... 12.21 9.00 69 10.25 -10.9ConstPrt n ROAD ... ... ... 14.06 10.31 165 12.00 -.8ConsuPtf CPSS ... ... 5 4.86 3.18 34 3.78 -8.9ContraFect CFRX ... ... ... 2.93 .80 128 2.12 +109.9ContraV rs CTRV ... ... ... 6.60 .61 181 .72 -75.1Control4 CTRL ... ... 47 37.30 20.50 776 32.62 +9.6ConvrgOn n CVON .08 .9 ... 10.83 8.01 56 9.17 -8.1CoolHl rs AWSM ... ... ... 13.45 2.70 18 3.71 -48.4Copart s CPRT ... ... 41 64.78 31.14 1111 64.39 +49.1CorbusPhm CRBP ... ... ...dd 9.96 4.50 397 5.65 -20.4Corcept CORT ... ... 15 25.96 11.55 1116 15.00 -16.9CoreMrk s CORE .40 1.1 39 35.89 17.10 386 35.20 +11.5Corium CORI ... ... ...dd 13.93 7.17 113 9.78 +1.8sCorOnDem CSOD ... ... ...dd 56.94 33.57 303 56.19 +59.0CorrevPh g CORV ... ... ...dd 2.69 1.29 2.33 +50.3Corvel CRVL ... ... 32 61.20 46.45 26 59.35 +12.2CorvusPh n CRVS ... ... ...dd 17.64 7.42 70 10.74 +3.7Costco COST 2.28 1.0 33 232.86 151.20 1271 230.83 +24.0CountrP rs CPAH ... ... ...dd 7.30 1.92 5 2.18 -32.1CountyBcp ICBK .28 1.1 13 33.94 24.29 2 24.90 -16.3CoupaSft n COUP ... ... ...dd 72.36 29.37 763 71.03 +127.5Covenant CVTI ... ... 33 35.19 21.85 115 30.01 +4.5CowenInc s COWN ... ... 40 18.25 11.63 269 14.80 +8.4Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 11 25.30 -1.6Cowen33 n COWNL 1.94 7.7 ... 25.49 24.87 31 25.08 +.6CrackerB CBRL 5.00f 3.3 16 179.12 141.75 261 149.53 -5.9CraftBrew BREW ... ... 32 21.00 16.70 122 18.90 -1.6Cray Inc CRAY ... ... 59 28.60 17.60 161 21.85 -9.7CreditAcc CACC ... ... 21 467.26 256.27 84 450.64 +39.3CSVixST rs VIIX ... ... ...q 23.85 10.84 125 12.47 +5.9CSSilvCC SLVO .57e 8.6 ...q 8.63 6.63 10 6.66 -15.7CSGoldCvC GLDI .50e 6.1 ...q 9.48 7.90 22 8.16 -9.6CSVS3xInSlv DSLV ... ... ...q 36.07 20.03 200 34.79 +47.4CSVS3xInG DGLD ... ... ...q 60.61 37.83 126 56.60 +29.8CS VS3xGld UGLD ... ... ...q 12.72 7.57 934 8.09 -27.4CSVIVxMT ZIV ... ... ...q 94.42 60.60 62 77.06 -13.1CrS Crd n USOI 2.44e 8.4 ... 33.00 22.27 2 29.20 +9.6CS VSSilv USLV ... ... ...q 14.96 6.29 3521 6.48 -44.2Cree Inc CREE ... ... ...dd 51.78 23.10 1168 47.24 +27.2tCresud CRESY .45e 3.5 ... 23.69 13.66 453 13.01 -41.1sCrinetic n CRNX ... ... ... 34.50 19.23 199 30.32 +23.7Criteo SA CRTO ... ... 20 49.00 21.00 1053 25.45 -2.2Crocs CROX ... ... ...dd 20.86 8.64 1240 19.82 +56.8CronosGp n CRON ... ... ... 12.89 5.12 80222 9.12 +19.7CrssCtryHl CCRN ... ... 17 14.65 7.41 157 9.94 -22.1CrownCfts CRWS .32 5.6 18 7.54 5.20 7 5.70 -11.6CryoPrt wt CYRXW ... ... ... 6.77 2.94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 302 14.19 +65.2Ctrip.com s CTRP ... ... 23 56.46 38.04 4510 39.15 -11.2CueBioph n CUE ... ... ... 17.99 7.57 65 9.03 -22.4CumbldPh CPIX ... ... ...dd 7.96 5.50 3 6.20 -15.8Curis rs CRIS ... ... ... 11.35 1.36 244 1.44 -58.9Cutera CUTR ... ... 33 56.05 30.70 215 32.00 -29.4Cyanotch h CYAN ... ... ...dd 5.78 3.45 6 3.55 -9.2sCybrOpt CYBE ... ... ...cc 21.65 11.35 43 21.95 +46.3CyberArk CYBR ... ... 85 74.85 39.34 260 73.56 +77.7Cyclacel pf CYCCP .60 9.6 ... 8.75 5.71 6.25 -15.5Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 23 1.57 -9.8CymaBay CBAY ... ... ...dd 15.59 5.91 429 13.33 +44.9CypSemi CY .44 2.7 28 18.87 12.50 3592 16.53 +8.5Cyren Ltd CYRN ... ... ...dd 3.15 1.63 23 2.85 +14.0CyrusOne CONE 1.84 2.7 ...cc 68.25 43.49 501 67.09 +12.7CytRx rs CYTR ... ... ... 3.27 1.03 74 1.12 -33.7Cytokinetic CYTK ... ... ...dd 15.95 6.21 188 7.55 -7.4CytomX n CTMX ... ... ...dd 35.00 15.64 324 22.72 +7.6Cytori wt CYTXW ... ... ... .06 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .32 251 .54 -82.2sCytosorbnt CTSO ... ... ... 14.80 4.85 425 14.50 +123.1D -:DBV Tech DBVT ... ... ... 50.57 16.65 101 22.24 -9.6DFB Hlt n DFBH ... ... ... 9.80 9.60 40 9.74 +.4DFB Hlt un DFBHU ... ... ... 10.25 10.00 10.25 +2.5DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 55 6.83 5.00 12 5.45 -11.5DMC Globl BOOM .08 .2 ...dd 51.05 12.55 131 40.40 +61.3DNB Fncl DNBF .28 .8 15 37.15 30.40 4 34.25 +1.6DSP Gp DSPG ... ... ...cc 13.95 11.30 60 12.95 +3.6DXP Ent DXPE ... ... 33 49.50 24.89 22 45.91 +55.3DailyJourn DJCO ... ... ...cc 250.95 202.22 1 235.00 +2.1Daktronics DAKT .28 3.5 34 10.86 7.38 314 7.92 -13.3DareBio rs DARE ... ... ... 3.60 .74 103 1.03 -52.4DarioHlth DRIO ... ... ... 3.64 .89 29 1.01 -37.0DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 17 10.47 +13.1Daseke n DSKE ... ... ... 14.52 8.04 319 9.02 -36.9Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 16 16.49 4.88 32 5.34 -55.6Datawatch DWCH ... ... ...dd 14.20 7.70 28 12.35 +30.0DaveBuster PLAY ... ... 20 59.99 37.85 648 57.79 +4.7DavidsT g n DTEA ... ... ...dd 5.41 2.25 4 3.15 -19.2DavSelFn n DFNL ... ... ... 25.62 21.15 14 24.99 +4.3DavSelEq n DUSA ... ... ... 25.81 20.76 5 25.64 +9.6DavSelW n DWLD ... ... ... 28.88 22.64 22 26.32 +.3DawsonGeo DWSN .05p ... ...dd 8.40 3.71 65 6.22 +31.4Deciphera n DCPH ... ... ... 45.61 15.15 64 37.31 +64.6DelFriscos DFRG ... ... ...dd 18.85 7.90 491 9.40 -38.4DelTaco TACO ... ... 10 15.99 10.00 82 12.80 +5.6DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .33 116 .54 -50.5DeltaTch h DELT ... ... ... 4.70 .68 114 .81 -23.6DenaliTh n DNLI ... ... ... 25.79 12.32 453 19.08 +22.0Dennys DENN ... ... 27 17.75 11.31 177 15.08 +13.9Dentsply XRAY .35 .9 ...dd 68.98 37.70 3608 39.66 -39.8Dermira DERM ... ... ...dd 31.42 6.98 267 9.81 -64.7sDescSys DSGX ... ... ...cc 35.15 24.85 88 35.10 +23.6DestMatrn DEST .80 16.3 ...dd 6.84 1.02 16 4.91 +65.3sDest XL DXLG ... ... ...dd 2.70 1.45 474 2.90 +31.8Deswell DSWL .28 8.1 ...dd 3.64 2.32 15 3.47 +27.6Determine DTRM ... ... ...dd 2.43 .73 45 .80 -55.6sDexCom DXCM ... ... ...dd 144.60 42.62 599 144.40 +151.6DiamHill DHIL 7.00e ... 13 219.90 183.09 9 186.70 -9.7DiambkEn FANG .50 .4 21 138.25 86.52 1061 121.52 -3.7tDianaCnt rs DCIX ... ... ...dd 28.48 1.30 189 1.30 -68.0DicernaPh DRNA ... ... ...dd 16.32 3.15 246 15.74 +74.3DifferBr rs DFBG ... ... ...dd 6.89 .70 49 4.75 +400.0DiffusP hn DFFN ... ... ...dd 2.97 .31 39 .38 -67.8DigiIntl DGII ... ... 47 14.70 8.95 58 13.25 +38.7Digimarc DMRC ... ... ...dd 39.95 22.85 65 29.45 -18.5Digirad DRAD .22 13.1 ...dd 3.70 1.25 40 1.68 -35.0DigitalAlly DGLY ... ... ...dd 3.50 1.70 27 2.55 -3.8DigitlTurb APPS ... ... ...dd 2.59 1.11 96 1.44 -19.6DimeCBc DCOM .56 3.0 18 22.65 17.10 278 18.40 -12.2Diodes DIOD ... ... 32 39.31 26.09 300 37.77 +31.7DiscIncA DISCA ... ... 14 29.72 15.99 2068 28.18 +25.9DiscIncB DISCB ... ... 15 48.85 19.25 28.06 +13.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, August 31, 2018

PAGE 61

DiscIncC DISCK ... ... 13 27.48 14.99 1369 26.13 +23.4DishNetw h DISH ... ... 13 59.90 28.80 1581 35.45 -25.8Diversicre DVCR .22 3.5 16 12.25 5.98 1 6.22 -37.9DivrsRst h SAUC ... ... 2 2.34 .85 223 1.21 -24.4DixieGrp DXYN ... ... ...dd 4.30 1.40 70 1.60 -58.4DocuSign n DOCU ... ... ... 68.35 37.00 1577 65.00 +63.6DgssInt A n DOGZ ... ... ... 6.40 2.50 3 2.75 -53.4DollarTree DLTR ... ... 11 116.65 78.32 25498 79.78 -25.7DolphEnt hn DLPN ... ... ... 5.77 2.35 2 2.61 -27.5DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 890 23.36 -14.4DonegalA DGICA .57 4.0 25 18.25 13.28 12 14.43 -16.6DonegalB DGICB .50 3.5 28 15.91 12.71 3 14.40 -5.4DorchMin DMLP 1.63e 8.8 15 20.93 13.95 30 18.50 +21.7Dorman DORM ... ... 26 81.82 56.36 88 81.19 +32.8DovaPh n DOVA ... ... ... 37.00 20.65 180 25.28 -12.2DragVic n LYL ... ... ... 14.99 2.03 3 2.27 -48.0DrprOkw n DOTA ... ... ... 10.10 9.71 10.07 +3.0DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .60 +19.8DrpOkwd un DOTAU ... ... ... 13.50 10.07 10.70 +1.6DropCar rs DCAR ... ... ... 13.52 .68 142 .73 -82.2tDropbox n DBX ... ... ... 43.50 26.50 4211 26.70 -6.3DryShips s DRYS .14e ... 1 6.90 1.84 684 4.85 +37.4DuluthH n DLTH ... ... 41 29.79 15.13 101 28.19 +57.9Dunkin DNKN 1.39 1.9 30 73.49 50.89 365 71.72 +11.2DurectCp DRRX ... ... ...dd 2.55 .75 211 1.29 +39.9Dynasil DYSL ... ... 8 2.06 1.13 17 1.33 +12.7Dynatronic DYNT ... ... ...dd 3.55 2.10 1 2.90 +.6DynavaxT DVAX ... ... ...dd 24.45 12.08 703 13.55 -27.5E -:E-Trade ETFC ... ... 21 66.46 39.33 1897 58.66 +18.3eBay s EBAY ... ... 16 46.99 32.86 4984 34.80 -7.8eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 31 26.22 -2.7EDAP TMS EDAP ... ... ... 4.25 2.07 130 3.02 +5.2eHealth EHTH ... ... ...dd 32.96 13.61 87 29.39 +69.2EMC Inc s EMCI .88 3.4 18 32.19 24.51 5 25.59 -10.8ENDRA n NDRA ... ... ... 5.88 1.55 25 2.43 -50.0ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 17 1.03 +18.4ESSA Bcp ESSA .36 2.2 24 16.80 14.16 2 16.01 +2.2EtfLonCanc CNCR ... ... ... 32.32 23.13 8 25.57 +7.5EtfAlpSmC SMCP ... ... ...q 27.84 23.23 0 27.59 +5.7EtfValidea VALX ... ... ...q 30.43 26.47 0 30.02 +3.5IsectPsGr ef PMPT ... ... ... 28.26 25.08 28.15 +3.4EVO Pay n EVOP ... ... ... 24.63 19.00 260 23.30 +22.5EXFO g EXFO ... ... ...dd 4.70 3.17 24 4.25 -2.3eXp Wrld n EXPI ... ... ...dd 19.00 10.89 140 15.96 +3.7EagleBncp EGBN ... ... 14 69.80 46.20 54 53.70 -7.3EagBcMT EBMT .36 1.9 16 21.95 16.85 0 18.82 -10.2EagleBkS rs EGLE ... ... ...dd 6.14 4.18 181 5.14 +14.7EaglFnB n EFBI .96f 6.0 ... 19.57 15.50 16.05 -.7EaglePhm EGRX ... ... 36 85.66 48.84 614 68.34 +27.9EstWstBcp EWBC .92f 1.5 17 73.98 52.86 975 62.96 +3.5EastrAcq n EACQ ... ... ...cc 10.50 9.45 143 10.35 +2.5EastAc wt h EACQW ... ... ... .97 .59 .73 +22.7Easterl un h EACQU ... ... ... 11.45 9.41 11.40 +6.2EasternCo EML .44 1.5 40 31.00 24.00 9 29.25 +11.9EastDist wt EASTW ... ... ... .90 .33 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.53 12 7.55 +87.3EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.99 100.02 +100.1EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.96 +100.0EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 24 89.10 56.40 64 78.45 -1.0Echelon rs ELON ... ... ...dd 8.92 4.07 1 8.43 +52.2EchoGLog ECHO ... ... 77 34.84 13.70 457 32.45 +15.9EchoStar SATS ... ... 12 62.29 43.33 150 48.27 -19.4Eco-Stim h ESES ... ... ...dd 1.62 .32 132 .37 -70.6EcologyEn EEI .40 2.9 ...dd 14.45 10.25 2 13.65 +30.0EdgeTher h EDGE ... ... ...dd 17.77 .81 41 .85 -90.9Edgewater EDGW ... ... ...dd 7.30 4.25 6 4.69 -24.8EditasM n EDIT ... ... ...dd 45.02 19.05 468 32.07 +4.4EducDev s EDUC ... ... 41 14.35 4.63 12 11.95 +26.1eGain EGAN ... ... ...dd 19.05 1.65 453 14.95 +184.8EgaletCp EGLT ... ... ...dd 1.59 .26 382 .37 -63.1EidosThr n EIDX ... ... ...dd 24.75 11.95 219 12.90 -44.2EigerBio rs EIGR ... ... ...dd 18.00 7.46 73 12.70 -9.0EksoBio n EKSO ... ... ...dd 4.77 1.02 1316 2.71 +27.2ElPolLoc h LOCO ... ... ...cc 12.75 9.05 222 12.00 +21.2ElbitIm rs EMITF ... ... ... 3.23 1.90 0 2.23 -21.5ElbitSys ESLT 1.76 1.4 21 153.13 111.01 23 127.06 -4.7EldorRsts ERI ... ... 62 50.00 22.25 667 48.00 +44.8ElectSci ESIO ... ... 10 27.72 11.81 435 22.09 +3.1ElectroSen ELSE ... ... 30 5.24 3.32 1 3.59 -11.4electCore n ECOR ... ... ... 20.25 12.85 163 16.19 -18.4ElecVeh n SOLO ... ... ... 4.15 2.27 134 3.68 +53.4ElectArts EA ... ... 26 151.26 99.63 19573 115.94 +10.4EFII lf EFII ... ... ... 43.89 25.28 631 34.43 +16.6ElmiraSB ESBK .92b 4.5 17 21.00 18.00 0 20.50 +5.3EloxxPh n ELOX ... ... ... 24.60 10.65 45 17.99 +57.8EltekLtd rs ELTK ... ... ... 8.95 2.65 0 3.85 -5.6sEmclaireF EMCF 1.12 2.9 20 38.54 26.75 0 38.60 +27.2Emcore EMKR 1.50e ... 18 9.25 4.40 107 4.85 -24.8EmmisC rs EMMS ... ... 1 5.84 2.44 2 5.09 +44.6EmpirRst rs NYNY ... ... ...dd 30.98 11.85 15 12.25 -54.6EnantaPh ENTA ... ... 28 127.77 41.83 101 90.01 +53.4EncoreCap ECPG ... ... 10 52.00 35.15 300 38.25 -9.1EncorW WIRE .08 .2 16 58.70 39.80 69 50.10 +3.0Endo Intl ENDP ... ... 10 17.34 5.27 3444 16.84 +117.3Endocyte ECYT ... ... ...dd 20.60 1.31 1534 19.26 +350.0tEndologix ELGX ... ... ...dd 6.72 2.34 1609 2.29 -57.2EndurIntl EIGI ... ... ...dd 10.95 6.95 350 9.65 +14.9Energous WATT ... ... ...dd 33.50 6.91 363 12.48 -35.8EngyFocus EFOI ... ... ...dd 3.46 1.75 21 2.13 -13.1EnrgyRec ERII ... ... ...cc 11.30 6.17 234 9.61 +9.8EnrgXXi hn EGC ... ... ...dd 11.21 3.41 442 9.03 +57.3Enphase ENPH ... ... ...dd 7.60 .89 4265 4.71 +95.4EnsignGp s ENSG .18 .5 27 40.09 19.57 91 38.60 +73.9EnstarGp ESGR ... ... 30 237.30 183.85 18 213.65 +6.4EntegraFn ENFC ... ... 20 30.70 22.95 6 27.20 -7.0Entegris ENTG .28 .8 29 39.55 24.05 744 33.75 +10.8EnteraBi n ENTX ... ... ... 7.60 4.11 10 4.70 -25.2EntBcpMA EBTC .58 1.6 18 44.14 30.36 7 35.83 +5.2EntFinSv EFSC .48f .9 18 58.15 36.65 43 56.05 +24.1Epizyme EPZM ... ... ...dd 21.40 8.61 220 11.70 -6.8ePlus s PLUS ... ... 27 107.25 67.65 50 103.35 +37.4Equinix EQIX 9.12 2.1 ...cc 495.35 370.79 340 430.69 -5.0EqtyBcsh n EQBK ... ... ... 44.30 32.93 38 40.52 +14.4Ericsson ERIC .13e 1.5 ...dd 8.61 5.52 2852 8.42 +26.0ErieInd ERIE 3.36 2.7 31 128.91 106.63 51 126.33 +3.7ErytechP n ERYP ... ... ... 30.56 9.72 0 10.37 -52.9Escalade ESCA .50 3.8 14 15.25 11.65 16 13.20 +7.3Esperion ESPR ... ... ...dd 82.68 33.06 397 49.77 -24.4EsqFnHld n ESQ ... ... ... 29.45 14.51 5 25.35 +28.4EssaPh gs EPIX ... ... ... 12.74 2.00 1 3.15 -28.1Essendant ESND .56 3.9 ...dd 17.08 7.20 238 14.25 +53.7sEstLab n ESTA ... ... ... 27.76 24.11 66 27.70 +11.9tEstreAm n ESTR ... ... ... 13.38 6.30 1 6.25 -27.7EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 71 50.60 15.27 1388 48.31 +136.2EuroTech CLWT ... ... ... 8.45 2.00 10 3.90 +17.8Euronet EEFT ... ... 23 101.07 70.67 237 96.89 +15.0Euroseas rs ESEA ... ... ... 2.73 1.41 21 1.61 -5.5EveloBio n EVLO ... ... ...dd 16.75 11.10 25 13.45 -17.2Ever-Glory EVK ... ... 7 4.50 1.96 0 3.50 +48.9tEverQuo n EVER ... ... ...dd 22.09 13.23 33 13.22 -26.6Everbrdg n EVBG ... ... ...dd 61.50 21.83 258 59.56 +100.4EvrspnTc n MRAM ... ... ...dd 19.25 6.40 107 9.22 +22.9EvineLive EVLV ... ... ... 1.74 .76 324 1.26 -10.0EvofemBio EVFM ... ... ...dd 12.56 .30 255 3.48 +78.5Evogene EVGN ... ... ...dd 4.97 2.59 5 2.75 -10.4EvokePhm EVOK ... ... ...dd 4.09 1.85 102 2.80 +23.9Evolus n EOLS ... ... ...dd 39.50 6.75 914 26.79 +133.0EvolvgSys EVOL .44 20.0 6 5.85 2.05 4 2.20 -53.2ExOne XONE ... ... ...dd 12.50 6.16 121 8.88 +5.7ExactSci h EXAS ... ... ...dd 76.16 37.36 1964 75.43 +43.6ExelaTch n XELA ... ... ...dd 6.48 4.15 62 5.99 +16.3Exelixis EXEL ... ... 24 32.50 16.90 3810 19.25 -36.7ExlSvcHld EXLS ... ... 52 64.34 52.52 157 63.41 +5.1Expedia h EXPE 1.28f 1.0 60 154.24 98.52 791 131.45 +9.8ExpdIntl EXPD .90f 1.2 23 78.16 54.94 949 72.99 +12.8Exponent s EXPO .52 1.0 40 53.35 32.65 162 51.70 +45.4sExpScripts ESRX ... ... 11 88.85 55.80 2637 88.26 +18.2ExtendStay STAY .88f 4.3 43 22.44 16.27 797 20.49 +7.8ExtrOilGs n XOG ... ... ...cc 17.42 10.28 4429 11.45 -20.0ExtrmNet EXTR ... ... ...dd 15.55 5.35 1001 6.21 -50.4EyePtPh EYPT ... ... ...dd 2.88 .93 193 2.18 +101.9EyegatePh EYEG ... ... ... 1.38 .29 274 .55 -49.0Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0tEyenovia n EYEN ... ... ...dd 10.74 5.02 25 5.15 -48.1Ezcorp EZPW ... ... 15 15.10 8.85 276 11.15 -8.6F -:F5 Netwks FFIV ... ... 25 191.16 114.63 360 188.82 +43.9FAT Br n FAT .48 5.5 ...cc 13.99 5.54 15 8.75 -1.9FFBW n FFBW ... ... ... 12.50 10.30 11.28 +2.3sFLIR Sys FLIR .64 1.0 37 62.75 37.18 609 62.37 +33.8FNCB Bc n FNCB .16 1.9 ... 10.00 7.97 1 8.45 -8.6FRP Hldgs FRPH ... ... 21 67.70 41.90 28 63.35 +43.2FS Bncp FSBW .56f 1.0 13 66.40 47.50 13 58.61 +7.4FSB Bcp n FSBC ... ... ... 18.50 15.09 2 17.97 +5.7FTD Cos FTD ... ... ...dd 13.95 3.25 76 3.50 -51.3Facebook FB ... ... 33 218.62 149.02 24105 177.64 +.7FalcMinrl FLMN ... ... ...cc 11.66 9.47 228 11.39 +18.6FalcMin wt OSPRW ... ... ... .95 .54 .79 +12.9FDaves DAVE ... ... ...dd 9.65 3.45 6 6.51 -.6Fanhua FANH .90e 3.8 40 38.24 8.61 579 23.40 +8.2FarmerBrs FARM ... ... ...dd 35.05 23.60 9 28.95 -10.0FarmMer s FMAO .56f 1.3 28 49.99 30.38 7 44.58 +9.3FarmCB FFKT .50 .9 20 57.95 32.60 56.90 +47.8FarmersNB FMNB .32f 2.0 19 16.90 12.80 25 15.80 +7.1FaroTech FARO ... ... ...dd 70.20 33.20 43 67.95 +44.6Fastenal FAST 1.60f 2.8 25 61.14 40.76 1969 58.17 +6.4FateThera FATE ... ... ...dd 14.45 3.07 361 12.50 +104.6Fauquier FBSS .48 2.1 46 25.83 17.30 6 23.33 +6.5FedNatHld FNHC .32 1.2 23 26.76 9.78 34 26.04 +57.2FedlStAc n FSAC ... ... ...dd 11.00 9.65 208 10.12 +4.2FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 11.09 +8.2FenncPhr n FENC ... ... ... 14.99 7.55 70 9.91 -1.1Ferrogl n GSM .24 2.9 16 17.61 6.75 547 8.22 -49.3Fibrocll rs FCSC ... ... ... 18.92 1.75 57 1.99 -37.8FibroGen FGEN ... ... ...dd 68.55 40.74 216 60.80 +28.3FidD&D n FDBC .96 1.6 ... 68.55 33.09 2 59.13 +43.2sFidNasdIdx ONEQ 2.29e .7 ...q 318.30 245.09 25 317.79 +17.2FidelSo LION .48 2.0 16 27.05 20.28 41 24.16 +10.8FidusInvst FDUS 1.56a 10.2 9q 16.94 12.63 89 15.23 +.3FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 0 25.89 +3.6FiestaRst FRGI ... ... ...dd 30.88 15.50 119 28.50 +50.0FifthThird FITB .72f 2.5 8 34.67 24.66 7063 29.28 -3.5FifthT pf FITBI 1.66 6.0 ... 30.54 27.00 19 27.89 -2.151job JOBS ... ... ...dd 114.63 56.22 342 74.76 +22.9FnclInst FISI .96 3.0 16 34.35 25.65 30 32.40 +4.2Finisar FNSR ... ... ...dd 25.41 14.25 1528 20.23 -.6FinjanH FNJN ... ... 3 5.07 1.66 404 4.59 +112.5FireEye FEYE ... ... ...dd 19.36 13.40 3426 16.37 +15.3FstBcpME FNLC 1.16f 4.0 16 32.33 25.29 4 29.26 +7.5FtBcpNC FBNC .40 1.0 24 43.14 29.81 65 41.55 +17.7FstBcMiss FBMS .20 .5 26 43.53 27.15 12 40.55 +18.6FstBkNJ FRBA .12 .8 24 15.00 11.15 19 14.25 +2.9FstBusey rs BUSE .80 2.5 20 33.25 27.33 62 31.84 +6.3FBusnFn s FBIZ .56 2.5 16 26.95 20.57 20 22.19 +.3FrstCap FCAP .92 2.3 20 43.02 32.10 1 40.00 +8.9FtChoBc n FCBP ... ... ... 33.50 26.09 41 27.36 -1.4FCtzBA FCNCA 1.40 .3 23 488.44 323.74 41 469.40 +16.5FCmtyBsh FCBC .84f 2.5 19 36.09 24.94 18 33.35 +16.1FCmtyCp FCCO .40 1.6 20 26.25 19.60 6 24.90 +10.2FtConnBcp FBNK .68 2.2 21 32.40 23.45 41 31.60 +20.81stCnstBn FCCY .24 1.1 16 27.00 16.15 6 21.15 +15.6FstDeF s FDEF .68 2.1 12 35.00 23.51 47 31.92 +22.8FFnclOH FFBC .80f 2.6 17 33.70 22.80 199 31.15 +18.2FstFnB wt FFBCW ... ... ... 18.00 14.00 18.00 +12.7FstFnBksh FFIN .84f 1.4 29 61.00 37.31 191 59.90 +33.0FstFnIN THFF 1.02 2.0 18 53.05 39.55 20 51.20 +12.9FstFnNwst FFNW .32 1.9 19 21.82 13.13 6 17.28 +11.4FstFound s FFWM ... ... 19 20.43 14.95 204 16.08 -13.3FstGtyBc n FGBI .64b 2.5 ... 29.50 22.86 2 25.50 +2.0 FsHawaii n FHB .96 3.4 ... 32.36 26.30 662 28.63 -1.9FIntntBcp INBK .24 .8 13 42.40 28.90 24 31.40 -17.7FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 25.97 -2.1FstIntBc A FIBK 1.12 2.4 21 46.85 33.33 140 46.10 +15.1FstMerch FRME .88 1.8 21 50.44 37.09 73 47.72 +13.5FstMidIll FMBH .68a 1.7 18 42.46 30.01 14 41.10 +6.6FMidBc FMBI .44 1.6 22 27.70 20.50 207 26.92 +12.1FstNwBc n FNWB ... ... 46 18.35 15.16 15 16.63 +2.0FstSavFin FSFG .60 .8 17 80.01 52.16 1 71.00 +24.5FstSolar FSLR ... ... 32 81.72 45.26 728 52.16 -22.71stSource SRCE 1.00f 1.8 19 59.33 44.59 26 55.84 +12.9FTNDXTc QTEC .58e .7 ...q 83.42 63.59 105 81.14 +12.8FtTr AbsRet FAAR .84e ... ... 34.79 27.00 5 28.88 -1.6FT RisDv n SDVY .11e .5 ... 22.04 19.62 2 21.76 +3.6FT AsiaPc FPA 1.01e 3.2 ...q 38.10 30.83 1 31.64 -11.4FT Europe FEP .65e 1.7 ...q 42.49 35.99 51 39.15 +.2FT LatAm FLN 2.01e 11.1 ...q 23.27 17.33 3 18.13 -11.2tFT Brazil FBZ 1.62e 14.6 ...q 18.24 11.06 12 11.07 -28.7FT China FCA .68e 2.5 ...q 34.79 26.00 3 27.42 -7.7FT Japan FJP .77e 1.4 ...q 63.38 53.24 9 55.27 -7.8FT SKorea FKO .59e 2.3 ...q 32.08 24.33 25.44 -13.9FT DevMkt FDT .96e 1.6 ...q 67.22 56.79 94 59.52 -4.6FT EmMkt FEM .64e 2.6 ...q 31.32 23.98 108 24.92 -10.7FT Germny FGM 1.04e 2.1 ...q 55.51 45.17 13 49.26 -3.8FT Canada FCAN .29e 1.1 ...q 27.35 24.23 1 25.56 -3.6FT UK FKU 1.57e 4.0 ...q 43.39 37.11 3 38.87 -2.5FT Switzld FSZ .78e 1.5 ...q 56.74 49.30 9 52.49 -.5FT HKong FHK 2.82e 7.6 ...q 46.25 36.10 0 37.15 -12.5FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.4 ...q 47.47 36.10 283 37.25 -14.0FTDvMkSC FDTS .97e 2.4 ...q 48.51 39.70 9 41.02 -7.6FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.35 16 43.26 -1.5FstT BICK BICK .34e 1.3 ...q 33.60 25.99 7 26.29 -12.9FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 17 22.33 +1.4FtTrMun n MCEF ... ... ... 19.39 17.65 8 17.97 -4.1FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 33 49.44 -2.6FTNsdGrid GRID .19e .4 ...q 53.73 45.47 4 50.03 -1.9FTMltAInc MDIV 1.20e 6.4 ...q 19.45 17.60 59 18.73 -1.5FTNsqTDv TDIV .86e 2.3 ...q 38.48 31.40 29 38.11 +8.3FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 138 51.13 -1.0FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 6 23.44 +.5FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 4 49.55 -3.1FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 19 23.02 -.2FTEnhSht FTSM 1.11 1.8 ...q 60.10 59.92 395 60.03 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.58 108 31.55 +5.6FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 47 30.92 +7.9FT DWF5 FV .18e .6 ...q 31.80 24.93 215 31.56 +14.5FT SPIntDv FID .99e 5.7 ...q 19.83 17.04 17.48 -6.2FT AmIndR AIRR .08e .3 ...q 28.40 22.55 9 28.09 +2.5FT AI Rob n ROBT .07p ... ... 32.66 28.50 8 32.50 +13.0FT US Eq RNDV .35e 1.5 ... 23.04 19.46 22.59 +4.1FT SmCap RNSC .22e .9 ... 23.70 19.24 0 23.61 +9.7FT MdCap RNMC .19e ... ... 23.12 19.33 0 22.93 +5.6FT LgCap RNLC .18e ... ... 23.12 19.69 2 22.90 +5.1FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 1 50.85 -2.6FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.49 1 25.47 -1.8FT QualInc QINC .60e 2.4 ...q 26.90 23.81 0 25.44 -.2FTNsSem ef FTXL .14e .4 ... 36.21 25.06 4 32.62 +7.7FsTrNsRt ef FTXD .82e 3.3 ... 24.80 18.88 0 24.53 +14.4sFTNasPh ef FTXH .51e 2.2 ... 23.90 19.28 4 23.72 +10.8FTNsOil ef FTXN .37e 1.5 ... 25.88 17.40 3 25.13 +19.0FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.85 -4.5FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 103 29.62 +.9FTDorW n FVC .17e .6 ... 29.78 22.93 52 29.41 +14.6FT DWInt IFV .32e 1.5 ...q 24.24 19.40 138 20.86 -6.2tFTEMCur FEMB 2.68e 7.4 ...q 48.17 36.51 32 36.41 -13.6FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 8 50.58 +.2FT RivAsia RFAP 1.14e 2.0 ... 64.93 54.82 1 56.30 -7.1FT RivDev RFDI 1.09e 1.8 ... 68.99 59.21 35 62.00 -3.2FT RvfrDyE RFEM 1.12e 1.8 ... 79.04 60.85 8 63.73 -9.5FT RivEur RFEU .95e 1.5 ... 70.58 60.79 1 64.38 -1.5FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 50.38 -2.3FTCapStrn FTCS .59e 1.1 ...q 54.95 45.78 94 54.52 +6.9FTN100ExT QQXT .14e .3 ...q 53.19 45.65 4 52.63 +8.3FsTrGrEn QCLN .08e .4 ...q 21.73 18.12 6 20.28 -.1sFTrTUSAlp TUSA .24e .7 ...q 36.40 29.47 14 36.27 +9.6FstTrDrcy ef DWPP .27e .9 ... 30.68 25.95 5 30.44 +5.8sFTCloudC SKYY .13e .2 ...q 56.91 40.24 230 56.78 +23.8FTNdqAuto CARZ .88e 2.4 ...q 45.00 35.50 3 36.61 -13.3FT GblAg rs FTAG .38e 1.4 ...q 29.98 25.13 1 26.56 -5.6FT GblNRs FTRI .45e 3.6 ...q 13.25 11.45 4 12.57 +1.5FT Cybersc CIBR .03e .1 ...q 28.71 20.90 200 28.48 +23.1FTIntlIPO FPXI .28e .8 ...q 39.87 33.25 1 34.99 -1.1FTSenLoan FTSL 1.83 3.8 ...q 48.42 47.69 169 48.02 FTTactHY HYLS 2.64 5.5 ...q 49.30 47.05 108 47.80 -1.6FT GlbCmd FTGC .26e ... ...q 21.88 19.14 69 19.46 -6.0FT MgdMu FMB 1.35 2.6 ...q 53.82 52.06 36 52.73 -1.5FTNDXEq QQEW .27e .4 ...q 64.33 53.05 13 63.71 +9.9FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 73 56.04 +6.9FTSmartph FONE .86e 1.7 ...q 55.89 47.90 7 50.22 -3.8FstUSBcsh FUSB .08 .7 34 14.38 10.52 3 11.20 -12.5FstUtdCp FUNC .36 1.8 19 24.32 15.00 2 20.15 +15.8First LI s FLIC .60 2.8 9 33.50 21.45 41 21.60 -24.2FsthdTech SVVC ... ... ...q 15.59 7.29 13 14.13 +57.7FstSvc n FSV .54 .6 46 90.21 62.90 15 86.43 +23.6Fiserv s FISV ... ... 38 80.45 60.19 1358 79.56 +21.3sFiveBelow FIVE ... ... ...cc 116.00 46.00 661 114.46 +72.6FivePrime FPRX ... ... ...dd 48.87 12.66 380 14.14 -35.5FiveStar FVE ... ... ...dd 1.80 .90 32 1.03 -31.5sFive9 FIVN ... ... ...dd 48.39 20.42 810 47.82 +92.2Flex Ltd FLEX ... ... 14 19.71 12.93 2157 13.76 -23.5FlexPhm n FLKS ... ... ...dd 8.98 .45 80 .53 -84.9FlxGlbImp ESGG ... ... ... 101.95 88.02 2 99.82 +5.1FlxUS Imp ESG ... ... ... 69.10 58.04 0 68.90 +8.3FlxRAstAlo ASET ... ... ... 29.37 26.74 11 28.22 -1.8FlxUSQLgC QLC ... ... ...q 36.07 29.70 2 35.77 +7.3FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 2 50.32 -8.1FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 9 49.22 -3.3FlxDisDur MBSD .62e 2.7 ...q 24.13 22.89 24 23.09 -2.0FlexSh n FPAY ... ... ... 6.56 2.62 4 3.02 -20.5FlexionTh FLXN ... ... ... 32.25 19.06 541 22.44 -10.4Flexstl FLXS .88 2.5 ... 53.00 33.08 11 35.18 -24.8Fluent Inc FLNT ... ... ... 6.95 2.05 127 2.35 -46.6Fluidigm FLDM ... ... ...dd 8.38 4.11 205 7.99 +35.7FlushFn FFIC .80 3.1 18 31.45 24.59 59 25.85 -6.0Foamix FOMX ... ... ... 7.45 4.40 320 5.66 -5.8FocFin A n FOCS ... ... ... 42.99 35.01 147 42.20 +12.4Fonar FONR ... ... 10 33.90 21.10 31 25.70 +5.5ForeScTc n FSCT ... ... ...dd 38.45 21.56 245 35.49 +11.3ForshtAut n FRSX ... ... ... 8.20 2.44 10 2.88 -28.5FormFac FORM ... ... 42 18.65 11.10 839 15.90 +1.6FormulaSy FORTY .68e 1.7 ... 45.65 32.55 41.01 +1.1ForrestR FORR .80 1.6 64 50.00 36.95 15 49.60 +12.2Forterra n FRTA ... ... 29 12.30 3.02 325 8.74 -21.3sFortinet FTNT ... ... ...cc 83.06 35.44 1119 83.05 +90.1FortressBio FBIO ... ... ...dd 5.54 1.41 250 1.94 -51.4FortB pfA FBIOP 2.34 12.8 ... 24.80 14.00 1 18.25 -19.8FortySev n FTSV ... ... ... 16.86 13.80 59 15.00 -.3ForMrII un FMCIU ... ... ... 10.05 9.95 25 9.99 +.4ForwrdA FWRD .60 .9 28 65.11 49.88 108 64.25 +11.9Forward h FORD ... ... 24 4.45 1.08 90 1.45 +17.9ForwdPh FWP 23.12e ... ... 9.70 1.63 16 3.08 -16.3Fossil Grp FOSL ... ... ...dd 32.17 5.50 2190 23.33 +200.3Foster FSTR .16 .7 ...dd 30.30 17.90 14 22.85 -15.8FoxFactory FOXF ... ... 47 68.30 33.20 165 64.70 +66.5Francesca FRAN ... ... 32 8.48 4.51 752 6.41 -12.3FrankElec FELE .48 1.0 29 50.30 37.60 53 48.60 +5.9FredsInc FRED .24 15.7 ...dd 7.63 1.30 485 1.53 -62.2FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 39 16.78 -1.8FreqElec FEIM ... ... ...dd 10.59 7.30 30 8.11 -13.4Freshpet FRPT ... ... ...dd 36.60 14.10 191 36.00 +90.0Fronteo FTEO ... ... ... 23.31 10.68 17.29 +38.2Frontr rs FTR 2.40 44.9 ... 14.24 4.52 2670 5.35 -20.9FuelTech FTEK ... ... ...dd 1.83 .71 42 1.17 +4.5FuelCell rs FCEL ... ... ...dd 2.49 1.00 1225 1.12 -34.1FulgentG n FLGT ... ... ... 5.96 2.73 2 4.18 -4.7FulingGbl n FORK ... ... ... 6.00 2.35 18 2.80 -29.1FullHseR FLL ... ... ...dd 4.10 2.43 4 3.14 -19.3FultonFncl FULT .48 2.7 19 19.55 15.05 610 18.00 +.6Funko n FNKO ... ... ...cc 24.79 5.81 290 24.27 +265.0FusionCon FSNN ... ... ...dd 4.42 1.96 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.33 68 1.39 -66.7FuweiF rs FFHL ... ... ...dd 4.93 2.01 13 2.19 -25.5G -:GWilliFood WILC ... ... 22 7.36 5.11 5 7.00 -2.6G1Thera n GTHX ... ... ... 64.83 16.26 129 60.09 +202.9GCI Lb A n GLIBA ... ... ...dd 55.47 41.33 171 48.74 -10.9GCI Lb pfA GLIBP .13e ... ... 25.04 18.40 14 24.80 +9.0GDS Hld n GDS .46p ... ... 46.18 8.95 1343 36.76 +63.2GSE Sy GVP ... ... 15 3.65 2.35 3 3.35 +3.1GSI Tech GSIT ... ... ...dd 8.94 6.02 50 6.94 -12.8GSV Cap GSVC ... ... 5 9.39 4.48 59 7.24 +32.8GTY TchHl GTYH ... ... ...cc 10.20 9.75 4 10.13 +2.0GTY Tc un GTYHU ... ... ... 11.00 10.14 5 10.42 +1.0GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 26 51.20 23.19 867 43.55 +18.1sGTx Inc rs GTXI ... ... ...dd 23.40 5.92 480 23.41 +84.2GW Pharm GWPH ... ... ...dd 164.76 96.42 205 146.62 +11.1GWG Hldgs GWGH 4.30e ... ...dd 13.10 7.10 10 10.84 +30.3GabMedM n MOGLC ... ... ... 100.04 99.96 100.04 GabFood n FOANC ... ... ... 100.10 99.96 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 10.85 40 17.60 +41.9Galapag n GLPG ... ... ... 121.09 84.13 36 101.86 +8.6GalectinTh GALT ... ... ... 9.49 1.28 2724 5.86 +75.4GalmedPh GLMD ... ... 16 27.06 3.61 137 13.31 +45.5Gam&Lsr n GLPI 2.52 7.0 20 39.32 32.51 620 35.86 -3.1GamngPtrs GPIC .12e ... ... 11.95 8.02 1 8.60 -23.5Garmin GRMN 2.12f 3.1 22 68.67 50.98 792 67.72 +13.7GarrisnCap GARS 1.12 12.8 9 8.95 7.77 35 8.73 +7.6Gemphire n GEMP ... ... ... 11.43 .83 325 1.44 -81.9Gencor s GENC ... ... 33 18.45 12.25 5 12.95 -21.8GenFin GFN ... ... ...dd 14.45 4.55 54 13.45 +97.8GenFin pfC GFNCP 8.90 8.6 ... 104.67 95.50 1 103.47 +3.1GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 25.79 +2.1GeneticT rs GENE ... ... ... 2.05 .73 64 1.15 -.9GeniusBr n GNUS ... ... ... 4.37 2.01 19 2.31 -15.1GenMark GNMK ... ... ...dd 10.16 3.63 358 8.49 +103.6GenoceaB GNCA ... ... ...dd 5.70 .56 204 .60 -48.7Genomic GHDX ... ... ...cc 62.25 26.54 155 60.70 +77.5Genprex n GNPX ... ... ... 19.45 2.41 63 2.60 -44.7Gentex GNTX .44 1.9 15 25.41 17.52 1199 23.50 +12.2Gentherm THRM ... ... 55 49.80 29.80 132 48.65 +53.2GeospcT hs GEOS ... ... ...dd 18.71 9.18 126 14.21 +9.6GerABcp s GABC .60 1.6 21 39.02 30.75 37 37.55 +6.3GeronCp GERN ... ... ...dd 6.68 1.74 6975 5.40 +200.0Gevo rs GEVO ... ... ... 24.74 2.75 338 3.83 -67.6Gibraltar ROCK ... ... 22 46.60 27.95 72 45.30 +37.3GigaMda rs GIGM ... ... ...dd 4.37 2.36 1 2.98 -2.0GilatSatell GILT ... ... ...dd 9.30 5.43 12 8.99 +16.2GileadSci GILD 2.28 3.0 9 89.54 64.27 4234 76.29 +6.5GlacierBc GBCI 1.04f 2.3 24 45.75 31.38 226 45.17 +14.7GladstnCap GLAD .84 8.6 10 9.92 7.80 122 9.75 +5.9Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 1 25.42 -1.6GladstnCm GOOD 1.50 7.6 ...dd 23.29 16.78 71 19.84 -5.8GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 26.59 +.6Gladstn pfB GOODO 1.88 7.2 ... 27.82 25.33 6 26.19 +.4GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 2 25.45 -1.7GladstInv GAIN .80a 6.7 17 12.26 9.00 175 11.95 +7.1GladInv pfB GAINO 1.69 6.8 ... 25.90 24.96 1 24.99 -1.3GladInv pfC GAINN 1.63 6.5 ... 26.98 24.96 6 24.99 -1.8GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 6 25.23 -1.5GladstIn pfE GAINL ... ... ... 25.39 25.14 42 25.33 +.8GladstLnd LAND .53 3.9 ...cc 14.29 11.36 61 13.55 +.9GladLnd pfA LANDP 1.59 6.2 ... 27.95 25.31 1 25.70 -.6GlenBurnie GLBZ .40 3.3 27 13.55 10.34 1 12.15 +9.9GblBldT n GBT ... ... ...dd 68.05 26.10 537 49.00 +24.5GblEagEnt ENT ... ... ...dd 3.59 .87 99 2.55 +11.4GlbIndem GBLI ... ... 28 49.91 32.22 8 39.66 -5.6GlbIndm 45 GBLIZ 1.94 7.5 ... 26.21 25.02 2 25.72 -.5GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 5 26.04 +.6GlSlfStor n SELF .26 6.1 ... 5.15 3.92 12 4.25 -7.9GlWatRs n GWRS .28 2.9 ... 10.50 8.40 14 9.76 +4.5GbXSpdvRE SRET 1.24 7.9 ...q 15.88 13.72 79 15.77 +1.5GblXSocM SOCL ... ... ...q 39.03 29.51 60 33.09 +.4GbXNsChiT QQQC .07e .3 ...q 34.11 24.55 9 26.58 -14.0GbX Auto n DRIV ... ... ... 15.78 14.15 6 14.91 -2.4GblX SupDv EFAS ... ... ... 19.06 16.72 0 17.27 -4.6GblXYldco YLCO .51 4.3 ...q 12.89 11.36 0 11.99 -4.7 GblX Rob n BOTZ ... ... ... 27.42 20.22 387 22.98 -3.0GlbXCon ef KRMA ... ... ... 21.31 17.37 7 21.19 +9.1sGblXMilTh MILN ... ... ... 23.66 17.38 22 23.57 +22.4sGbX Longv LNGR ... ... ... 22.26 18.69 3 22.30 +14.6GlX Intrn n SNSR ... ... ... 21.41 18.10 43 20.81 +4.8GbX HlthW BFIT ... ... ... 19.75 15.68 2 19.64 +17.9GblXSupdiv ALTY 1.25 8.1 ...q 16.00 14.06 15 15.38 +.5sGlX Fintc n FINX ... ... ... 29.20 19.55 276 29.17 +32.9GlXCatholc CATH ... ... ... 36.22 29.83 6 35.96 +9.2GlobusM rs GLBS ... ... ... 2.26 .28 44 .41 -64.2GluMobile GLUU ... ... ...dd 7.74 3.02 2756 7.57 +108.0GlycoMim GLYC ... ... ...dd 26.05 10.25 240 14.94 -11.0Gogo GOGO ... ... ...dd 14.76 3.52 511 4.47 -60.4GolLNGLtd GLNG .50f 1.9 ... 35.54 19.32 1232 25.74 -13.7tGolLNGPt GMLP 2.31 16.7 ... 23.46 14.02 469 13.84 -39.3GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 9 25.52 -1.9GoldBull n DNJR ... ... ... 9.46 4.40 8 6.99 +47.4GoldenEnt GDEN ... ... 27 34.75 21.77 291 28.47 -12.8GoldenOc rs GOGL .40 4.2 26 9.94 7.00 58 9.45 +16.0GolubCap GBDC 1.28a 6.7 13 19.47 17.35 118 19.14 +5.2GoodTimes GTIM ... ... ...dd 5.25 2.25 19 5.10 +92.5Goodyear GT .56 2.4 8 36.07 20.75 1941 23.73 -26.6sGoosehIn n GSHD ... ... ...dd 29.98 10.78 299 28.82 +83.0GoPro GPRO ... ... ...dd 11.89 4.42 1463 6.27 -17.2GordPoin n GRAQ ... ... ... 9.87 9.70 9.87 +1.8GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.40 9.97 10.37 +3.7GorsHl A n GSHT ... ... ... 10.49 9.85 153 10.32 +3.8GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 7 10.87 +4.9GovPrpIT GOV 1.72 10.2 28 19.60 11.87 395 16.91 -8.8GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 3 25.31 -2.1GrCanyEd LOPE ... ... 25 123.30 79.23 216 118.45 +32.3Gravity s GRVY ... ... 16 54.49 9.25 38 18.41 -61.0GrElCp hn GECC 1.00 10.1 ... 11.30 8.76 21 9.87 +.3GrElm22 n GECCL 1.63 6.3 ... 26.97 24.75 2 25.86 +1.6GrElm25 n GECCM 1.69 6.7 ... 25.35 24.10 2 25.10 +2.6GrElm hn GEC ... ... ... 4.40 2.96 2 3.15 -22.2GrLkDrge GLDD ... ... ...dd 5.85 3.75 140 5.35 -.9GrtSoBc GSBC 1.12 1.9 16 61.65 47.80 9 58.95 +14.1GreenBncp GNBC .40 1.7 19 25.15 19.50 100 23.85 +17.5GreenBrick GRBK ... ... 14 12.50 8.90 106 10.25 -9.3GreenPlns GPRE .48 2.7 88 21.90 15.25 596 17.55 +4.2GrnP LP n GPP 1.90 12.5 8 20.39 15.04 29 15.25 -18.4Greensky n GSKY ... ... ...cc 27.02 14.49 1026 19.96 -14.6GrCB NY s GCBC .40f 1.2 26 38.00 22.35 2 34.50 +5.8GreenlAc rt GLACR ... ... ... .69 .31 .40 +11.1GreenlAc un GLACU ... ... ... 11.17 10.08 0 10.17 +.5sGreenlAc n GLAC ... ... ... 9.69 9.63 10 9.70 +.4Greenlight GLRE ... ... ...dd 23.00 12.60 142 13.10 -34.8Greenpro n GRNQ ... ... ... 22.70 4.50 46 6.00 -72.7GrdsmHld n GSUM ... ... ... 13.99 3.68 30 5.95 -35.0Griffin GRIF .40f 1.0 ... 46.50 33.76 2 39.85 +8.6GrifolsSA s GRFS .46e 2.1 ... 25.18 19.94 382 21.56 -5.9tGrinrdSh n GRIN ... ... ... 20.50 8.53 40 8.50 -50.0Groupon GRPN ... ... ... 5.99 4.04 6619 4.30 -15.7GpAeroCN OMAB 1.71e 3.2 21 53.63 37.45 31 52.77 +27.2tGrpoFin GGAL .36e 1.9 ... 73.45 21.89 6255 18.82 -71.4GuarntyBc GBNK .65 2.1 19 35.20 24.70 126 31.30 +13.2GuarBcs n GNTY .56 1.8 20 37.36 28.00 11 31.30 +2.1GuarFBc GFED .48 1.9 36 25.00 20.41 24.90 +11.5GulfIsland GIFI .04 .4 ...dd 13.95 6.90 28 9.55 -28.9GulfRes GURE ... ... 2 2.05 1.05 21 1.10 -25.2GulfportE GPOR ... ... 6 15.08 8.11 3408 11.63 -8.9Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 0 20.30 +1.1H -:H&E Eqp HEES 1.10 3.1 11 44.24 20.32 157 34.93 -14.1HD Supply HDS ... ... 13 46.29 31.00 1645 45.55 +13.8HF Foods n HFFG ... ... ... 15.44 9.75 41 13.20 +33.9HL Acqui n HCCH ... ... ... 10.47 9.51 9.58 +.3HL Acq un HCCHU ... ... ... 10.43 10.05 10.38 +3.1HL Acq rt HCCHR ... ... ... .44 .35 .41 +7.9HMN Fn HMNF ... ... 19 21.90 17.08 0 20.75 +8.6HMS Hldgs HMSY ... ... 80 32.50 11.01 436 32.09 +89.3HTG Mol h HTGM ... ... ...dd 5.83 1.59 1648 4.14 +103.9HV Bcp n HVBC .50e ... ... 18.50 13.75 15.87 +4.3HabitRest HABT ... ... 97 17.05 8.10 244 16.45 +72.3HackettGp HCKT .34f 1.7 19 20.59 13.41 67 20.30 +29.2Hailiang n HLG ... ... ... 88.92 14.51 39 76.75 +69.8HainCels lf HAIN ... ... ... 44.37 25.41 1880 28.34 -33.1HalladorE HNRG .16 2.6 7 7.98 4.79 117 6.06 -.5HallmkFn HALL ... ... ...dd 11.83 8.62 7 10.99 +5.4Halozyme HALO ... ... 35 21.48 12.32 539 18.27 -9.8HamiltnBc HBK ... ... ...dd 16.20 13.50 1 14.25 -7.5HamilLa n HLNE .85 1.8 49 54.59 22.40 160 48.25 +36.3HancJaf n HJLI ... ... ... 5.64 2.10 36 2.27 -56.7HancWhit HWC .96 1.9 17 56.40 41.05 235 51.05 +3.1HancWht 45 HWCPL 1.49 5.9 ... 26.67 25.00 5 25.46 -2.3HanmiFin HAFC .96 3.6 14 33.10 24.25 168 26.35 -13.2Hanwha rs HQCL ... ... 21 9.25 5.40 15 8.40 +19.7HarbrOne n HONE ... ... 63 20.19 15.92 16 19.46 +1.6Harmonic HLIT ... ... ...dd 5.65 2.80 299 5.45 +29.8HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.70 2.90 123 5.90 +78.8HarvCapCr HCAP 1.14a 10.2 8 13.92 9.90 10 11.15 +1.7HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 5 25.46 Hasbro HAS 2.52 2.5 61 107.58 79.00 532 99.79 +9.8HawHold HA .48 1.2 6 44.25 32.40 348 41.35 +3.8Hawkins HWKN .88 2.1 21 42.85 30.55 13 41.00 +16.5HawthornB HWBK .40 1.8 17 22.50 18.37 1 22.33 +11.9HaymkAc n HYAC ... ... ... 9.85 9.50 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.40 9.88 51 10.35 +4.5HaynesIntl HAYN .88 2.3 ...cc 45.14 29.82 60 38.02 +18.6HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 453 41.08 -22.1HlthInsInn HIIQ ... ... 39 57.03 12.65 254 52.05 +108.6sHealthEqty HQY ... ... ...cc 93.40 40.21 412 92.55 +98.3HlthStrm HSTM 1.00e ... 74 31.56 21.15 60 30.90 +33.4HrtlndEx HTLD .08 .4 22 25.22 17.38 237 20.52 -12.1HeartFn HTLF .56f .9 20 61.95 42.10 104 60.35 +12.5HeatBio rs HTBX ... ... ... 7.89 1.09 336 2.03 -47.0HebronTc n HEBT ... ... ... 3.75 1.25 5 1.49 -43.3HeidrkStr HSII .52 1.2 ...dd 45.29 17.90 134 44.20 +80.0HelenTroy HELE ... ... 15 119.25 81.10 126 117.10 +21.5HeliosM rs HMNY ... ... ... 9714.50 .01 105717 .02 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 20 9.95 +27.4HemisMda HMTV ... ... ... 13.95 10.50 43 13.50 +16.9HennesAd s HNNA .40 2.8 7 20.00 14.39 3 14.50 -12.3HSchein s HSIC ... ... 29 89.34 62.56 2349 77.00 +10.2HrtgeCo HTBK .44 2.8 18 18.10 12.76 176 15.74 +2.7HrtgeFn HFWA .60 1.7 25 37.38 25.25 155 35.95 +16.7HeritCryst HCCI ... ... 34 25.20 17.10 160 23.50 +8.0HernTher h HRTX ... ... ...dd 42.90 14.40 591 38.60 +113.3HerzdCrb CUBA .12e ... ...q 7.54 6.45 13 6.50 -9.1HeskaCorp HSKA ... ... 71 111.34 56.59 44 101.33 +26.3Hexindai n HX .40p ... ... 17.00 7.00 94 8.60 -22.2Hibbett HIBB ... ... 11 29.60 11.05 722 19.90 -2.5HighSenLn SNLN .79 4.3 ...q 18.41 18.04 90 18.23 +.2HighpwrInt HPJ ... ... 4 5.90 2.61 11 2.85 -23.0HghwyH HIHO .40e 11.3 ... 6.55 3.30 86 3.55 -15.5HimaxTch HIMX .10e 1.6 44 13.95 5.70 754 6.45 -38.1HingmSv HIFS 1.40f .6 19 242.00 177.14 2 220.00 +6.3Histogenics HSGX ... ... ...dd 3.35 1.72 112 2.55 +24.4Holl ysys HOLI .12e .6 10 28.35 16.00 184 21.61 -3.0Hologic HOLX ... ... ...dd 45.09 35.10 1718 39.69 -7.2HomeBLA HBCP .76f 1.7 21 48.47 34.12 7 45.49 +5.3HomeBcs s HOMB .48f 2.1 22 25.89 20.82 295 23.22 -.1HmFdB LA HFBL .56f 1.6 22 35.98 26.00 0 35.75 +27.1HomeStreet HMST ... ... 27 32.60 24.20 65 28.70 -.9HometBk n HMTA .16 1.2 ... 15.79 10.75 32 13.70 +22.6HomeTrBc HTBI ... ... 28 30.00 22.95 17 28.70 +11.5HomolMd n FIXX ... ... ...dd 24.40 15.07 164 16.42 -12.0HookerFu HOFT .56 1.3 16 52.75 35.90 131 42.75 +.7HopeBcp HOPE .56f 3.2 16 19.86 15.10 397 17.39 -4.7HopFedBc HFBC .28f 1.7 22 17.75 13.51 1 16.96 +20.3HorizBcp s HBNC .40 2.0 18 22.13 16.67 37 20.35 +9.8HorizPhm HZNP ... ... ...dd 21.25 11.17 873 20.66 +41.5HorizTFn HRZN 1.20 10.8 10q 11.97 9.92 43 11.09 -1.2Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 101 25.14 +2.5HorzDAX DAX .60m 2.1 ... 34.00 27.46 1 29.17 -7.7Hortonwks HDP ... ... ...dd 23.00 15.50 758 22.37 +11.2HospPT HPT 2.12 7.3 11 31.27 23.83 425 29.08 -2.6HostessBr n TWNK ... ... 22 15.40 11.00 947 11.85 -20.0Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 481 6.35 -31.7HoustWC HWCC .12m 1.4 ... 9.32 4.70 6 8.30 +15.3HovnEn pf A HOVNP ... ... ... 8.47 4.50 5.00 -33.3HowardBcp HBMD ... ... 28 24.20 15.70 10 17.20 -21.8HuazhuGr HTHT ... ... 28 49.60 25.67 1028 33.74 -6.6HubGroup HUBG ... ... 30 56.60 37.22 228 53.20 +11.1HudsonGbl HSON .20 11.6 ...dd 2.44 1.29 10 1.72 -23.6HudsonTc HDSN ... ... 3 9.80 1.58 260 1.81 -70.2HuntJB JBHT .96 .8 18 131.74 98.05 529 119.81 +4.2HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.95 9.68 9.89 +1.3HuntMar wt HUNTW ... ... ... .77 .25 .37 +22.9HuntBncsh HBAN .56f 3.4 17 16.60 12.14 11933 16.26 +11.7HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 13 26.41 -6.1HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 0 25.61 -1.6Str 7handl n HNDL ... ... ... 25.98 23.65 4 24.40 -2.7Hurco HURC .44 1.0 17 50.50 33.40 8 42.80 +1.7HuronCon HURN ... ... ...dd 50.40 29.53 79 49.50 +22.4HutChMd n HCM ... ... ... 42.25 23.83 39 29.46 -25.3HuttigBld HBP ... ... ...dd 7.75 3.50 32 5.01 -24.7Hydrognc HYGS ... ... ...dd 12.00 4.95 154 5.70 -48.6HyreCar n HYRE ... ... ... 6.50 2.50 24 3.14 -38.4I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.11 +2.4I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .80 .21 .48 +59.3i3 Vert n IIIV ... ... ... 19.50 13.79 165 18.44 +.5IAC Inter IAC 1.36 .7 43 202.86 103.60 544 195.45 +59.8IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 29 3.03 -11.9ICC Hld n ICCH ... ... 72 18.00 14.54 0 15.14 -7.0sICF Intl ICFI .56 .7 25 81.70 43.10 53 81.75 +55.7ICU Med ICUI ... ... ...cc 321.70 169.08 92 303.65 +40.6IClickInt n ICLK ... ... ...dd 11.40 5.03 144 5.82 -35.7ID Syst IDSY ... ... ...dd 8.05 5.37 4 6.60 -4.9IdexxLab s IDXX ... ... 76 256.22 146.09 294 253.48 +62.1IES Hldgs IESC ... ... 23 20.25 14.90 8 18.90 +9.6IF Bancp IROQ .25 1.0 29 25.04 19.10 0 24.78 +26.0IFresh n IFMK ... ... ...dd 18.00 1.69 25 3.30 -74.6IHS Mark INFO ... ... 31 55.11 42.40 891 54.79 +21.4II-VI IIVI ... ... 34 53.08 34.55 607 50.45 +7.5ILG Inc ILG .70 2.0 40 35.62 24.38 809 34.79 +22.2IMV Inc n IMV ... ... ... 7.21 4.50 4 5.75 -16.4INTLFCStn INTL ... ... 18 57.00 33.11 38 56.26 +32.3IPG Photon IPGP ... ... 27 264.11 158.75 887 172.73 -19.3iPass rs IPAS ... ... ... 8.87 1.76 546 2.00 -61.5iPicEnt n IPIC ... ... ... 17.00 5.91 3 6.91 -54.4IQ US Lg n CLRG .08e ... ... 27.80 24.16 19 26.33 +4.1IQIYI n IQ ... ... ... 46.23 15.30 9042 29.44 +89.3IRSA Prop IRCP 1.86e 7.1 ... 64.68 25.75 3 26.25 -53.5sIRhythm n IRTC ... ... ...dd 92.39 44.74 185 92.24 +64.6iRobot IRBT ... ... 50 118.75 55.77 834 116.31 +51.6iShEMAsia EEMA 1.23e 1.8 ...q 81.27 65.40 69 68.94 -6.5iShTurkey TUR 1.10e 5.5 ...q 47.13 18.88 2631 19.91 -54.2iShIntTBd s IGOV ... ... ...q 201.98 47.85 43 48.74 -2.4iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 18 49.26 +3.8iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 6 82.14 -2.4iShSelDiv DVY 3.03e 3.0 ...q 102.32 91.55 243 101.18 +2.7iShGTimb WOOD .94e 1.2 ...q 83.88 62.35 9 78.21 +10.0iShEurFn EUFN .74e 3.7 ...q 25.85 19.38 1485 20.12 -13.7iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 67.86 904 71.18 -6.7iShEMInfr EMIF .93e 3.3 ...q 35.28 27.42 2 28.07 -14.7iShGClnEn ICLN .33e 3.8 ...q 10.08 8.30 44 8.65 -7.2iShACWX ACWX 1.00e 2.1 ...q 53.74 45.77 681 47.70 -4.5iSh ACWI ACWI 1.43e 1.9 ...q 77.54 66.53 1809 74.04 +2.7iSEafeSC SCZ 1.51e 2.4 ...q 69.19 59.61 2784 62.87 -2.5iShEMBd EMB 5.27e 5.0 ...q 117.46 105.17 3150 106.43 -8.3iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 12 48.49 -2.0iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 2781 102.59 -2.8iSh1-3yTB SHY .52 .6 ...q 84.72 83.04 1657 83.32 -.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, August 31, 2018 2 0 1 8 0 8 3 1 m m 1 1 p d f 1 3 1 A u g 1 8 0 0 : 0 9 : 0 1

PAGE 62

iShEurRE IFEU 1.46e 3.6 ...q 42.63 37.90 1 40.38 -1.9iShIntlRE IFGL 1.48e 5.1 ...q 31.77 28.31 49 29.25 -2.5iShEuroSC IEUS 1.08e 1.9 ...q 62.36 53.37 13 56.72 -1.9iShs SOX SOXX 1.55e .8 ...q 198.84 145.12 604 189.29 +11.5iShIndia50 INDY .15e .4 ...q 39.29 33.37 4280 37.03 -.2siShNsdBio s IBB ... ... ...q 121.90 100.22 1635 122.03 +14.3iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 313 104.09 -2.3iShBrUSIn s USIG ... ... ...q 56.47 53.19 308 53.96 -3.7iShIntTr s IGIB ... ... ...q 55.35 52.86 507 53.43 -2.2iShShrtT s IGSB ... ... ...q 52.81 50.59 463 51.96 -.6iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 388 119.98 -1.8iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.30 223 56.58 +2.1siSCorUSGr s IUSG .72e 1.2 ...q 62.05 48.90 310 61.85 +15.0siShShtTrB SHV .03e ... ...q 110.45 110.18 1345 110.45 +.2iShUSPfd PFF 2.13a 5.6 ...q 39.05 36.52 2095 37.83 -.6iShCrShUS s ISTB ... ... ... 50.47 48.89 184 49.09 -1.5siShSCGrth IJT 1.54e .7 ...q 208.41 150.50 206 207.61 +22.0Itus Cp hrs ITUS ... ... ...dd 6.43 .65 426 3.42 +44.9Iberiabnk IBKC 1.52 1.8 28 87.55 68.55 170 85.55 +10.4Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 2 27.24 -4.0Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 26.95 -4.1Icahn Ent IEP 7.00f 9.0 32 81.88 50.71 47 78.01 +47.2IchorHld n ICHR ... ... 10 35.51 18.76 818 25.75 +4.7Icon PLC ICLR ... ... 38 149.69 101.22 142 147.56 +31.6tIconixBrnd ICON ... ... ...dd 5.99 .34 1197 .35 -72.9IdealPower IPWR ... ... ...dd 2.94 .62 38 .65 -54.2Identive lf INVE ... ... ...dd 6.50 2.55 30 6.25 +87.1IderaPh rs IDRA ... ... ... 22.96 5.20 269 9.96 -41.0iKangHlth KANG ... ... 16 21.01 13.15 55 19.00 +20.3Ikonics IKNX ... ... ... 13.03 7.25 11 11.25 +49.6sIllumina ILMN ... ... 92 350.99 192.45 636 353.01 +61.6ImageSens ISNS ... ... ...dd 6.75 2.50 23 6.30 +113.6Immersn h IMMR ... ... 6 17.71 5.76 266 11.54 +63.5ImmuCell ICCC ... ... 76 9.25 5.26 3 6.83 -22.3ImmuneDs IMDZ ... ... ...dd 11.25 2.80 224 3.50 -10.3ImunoGn IMGN ... ... ...dd 13.41 4.80 1730 10.20 +59.1Imunmd IMMU ... ... ...dd 27.33 8.68 1608 26.01 +61.0Immuron n IMRN ... ... ... 16.70 4.63 4 9.65 +82.4Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 266 2.80 +78.3ImpaxLabs IPXL ... ... ...dd 25.70 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 174 46.65 +17.5Impinj n PI ... ... ... 41.97 9.95 184 20.92 -7.1ImprimisP IMMY ... ... ...dd 3.39 1.35 206 3.04 +78.8Incyte INCY ... ... ...dd 140.11 60.23 672 73.65 -22.2IndBkMA INDB 1.52 1.7 24 95.00 66.30 51 90.25 +29.2IndBkMI IBCP .60 2.4 19 27.10 19.25 69 24.80 +11.0IndepBkTX IBTX .56 .8 18 79.00 51.71 150 69.35 +2.6IndusAcq n INDU ... ... ... 11.74 9.65 8 9.97 +2.3IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 11.00 9.95 10.50 +4.5IndSvAm lf IDSA ... ... ... 2.70 1.45 45 2.35 +43.3IndLogis n ILPT .60e ... 78 24.70 17.21 57 24.06 +3.0Innera INFN ... ... ...dd 12.39 6.10 2930 9.06 +43.1InnityPh INFI ... ... ...dd 3.75 .93 377 2.13 +4.9InaRx n IFRX ... ... 76 42.83 14.47 2 34.99 +67.0sInfoSvcs III .20f 4.0 6 4.75 3.57 162 4.96 +18.9InfrEnAlt IEA ... ... ... 11.27 8.25 46 10.39 +4.7InfrEnAl wt IEAW ... ... ... .99 .45 .93 +18.2InglesMk h IMKTA .66 1.8 15 37.65 20.75 55 35.95 +3.9InnerWkgs INWK ... ... 22 12.03 5.90 297 7.68 -23.4Innodata INOD ... ... ...dd 1.65 .88 63 1.37 +.7Innophos IPHS 1.92 4.4 39 51.34 38.66 64 43.58 -6.7Innospec IOSP .88f 1.1 30 83.20 54.10 65 76.75 +8.7InnovBio rs INNT ... ... ... 50.50 3.43 296 5.23 -14.3MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 11 3.82 2.46 1 2.66 -9.4Innoviva INVA 1.00 6.9 14 17.99 11.47 352 14.48 +2.0sInogen INGN ... ... ...cc 258.59 91.80 258 261.61 +119.7Inovalon n INOV .12p ... ... 17.80 8.90 324 11.80 -21.3InovioPhm INO ... ... ...dd 7.00 3.64 1428 5.06 +22.5Inpixon rs INPX ... ... ... 18.30 .10 2234 .14 -97.8InseegoCp INSG ... ... ...dd 3.39 1.18 667 3.22 +100.0InsightEnt NSIT ... ... 19 56.86 32.11 138 55.18 +44.1Insignia s ISIG .70e ... ...dd 2.40 .99 58 2.28 +91.5Insmed INSM ... ... ...dd 33.94 12.09 441 21.81 -30.1InspEnt INSE ... ... ... 14.00 4.40 8 7.05 -28.1Insteel IIIN .12a .3 24 43.78 23.84 73 38.62 +36.4Insulet PODD ... ... ...dd 102.89 54.55 381 102.53 +48.6InsysTher s INSY ... ... ...dd 14.00 4.10 11585 10.67 +10.9IntecPhm n NTEC ... ... ...dd 9.80 3.70 160 4.00 -22.3IntegLfSc s IART ... ... 67 67.50 41.51 325 59.17 +23.6IntgDv IDTI ... ... 39 38.59 23.31 1059 37.84 +27.3IntegMed n IMTE ... ... ... 44.00 1.85 2 11.90 +111.4Intel INTC 1.20 2.5 18 57.60 34.46 16279 48.24 +4.5Intellia n NTLA ... ... ...dd 35.99 16.33 515 31.18 +62.2Intelliph IPCI ... ... 2 1.25 .23 335 .27 -66.3IntParfum IPAR .84 1.3 42 67.50 38.30 65 64.55 +48.6InteractB IBKR .40 .6 40 80.32 41.03 276 61.56 +4.0InterceptP ICPT ... ... ...dd 121.92 51.05 249 109.93 +88.2InterDig IDCC 1.40 1.7 14 85.85 68.18 228 81.75 +7.4Interface TILE .26 1.1 24 26.25 18.65 283 23.40 -7.0Intergroup INTG ... ... ...dd 31.00 21.30 29.99 +25.8IntlnkEl n LINK ... ... 59 9.00 2.50 0 4.15 -20.5Intermolec IMI ... ... ...dd 1.98 .86 28 1.33 -2.9Internap rs INAP ... ... ... 22.36 8.88 179 13.65 -13.1IntlBcsh IBOC .66 1.4 18 47.35 33.85 153 47.00 +18.4IntMonEx n IMXI ... ... ... 11.99 9.06 4 9.50 -4.2IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 34.20 78 44.35 +11.3IntrntGold IGLD ... ... ... 10.91 2.17 2 2.65 -68.7IntrntInitJ IIJI .12e 1.1 ... 12.50 8.57 4 10.56 +15.9IntrpDia rs IDXG ... ... 1 1.80 .77 989 1.41 +38.2IntersENT XENT ... ... ...dd 42.95 25.15 276 29.15 -10.0Intersectns INTX ... ... ...dd 3.68 1.29 15 1.72 -23.9Intevac IVAC ... ... ...cc 9.35 4.50 72 5.75 -16.1IntraCellu ITCI ... ... ...dd 25.82 13.93 158 21.88 +51.1sIntriCon IIN ... ... ...cc 72.40 8.05 201 72.70 +267.2Intuit INTU 1.88f .9 48 219.46 136.48 1245 218.63 +38.6sIntSurg s ISRG ... ... 81 555.30 325.67 592 555.17 +52.1InBLDR As ADRA .72e 2.2 ...q 37.70 31.68 33.41 -3.3InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.80 8 22.58 -4.1InBLDR Em ADRE .60e 1.5 ...q 48.92 39.45 2 40.70 -5.6InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.15 2 21.87 -4.5In SCMatII PSCM .41e .7 ...q 55.93 44.59 1 55.31 +5.7InSC UtilII PSCU 1.21e 2.2 ...q 57.53 47.05 5 55.84 +5.7InOpYCmd PDBC ... ... ...q 19.43 16.02 508 18.12 +3.8InvMltStr LALT ... ... ...q 23.50 19.26 3 21.48 +1.1InvGDrChi PGJ .20e .5 ...q 50.87 37.90 27 39.75 -11.3InvDivAch PFM .50e 1.8 ...q 27.77 24.09 16 27.24 +3.0InvHiYlDv PEY .54 3.0 ...q 18.61 16.53 81 18.03 +1.2InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 84 16.00 -3.3sInvNsdMo DWAQ .06e .1 ...q 118.22 92.40 7 118.45 +15.5InvUtils PUI .63e 2.2 ...q 29.97 23.64 3 28.75 +3.3InvWtrRs PHO .18e .6 ...q 31.94 26.50 37 31.62 +4.5InvBuybk PKW .52e .9 ...q 63.49 52.75 33 60.72 +2.9InvNasIntn PNQI ... ... ...q 147.75 104.05 31 138.39 +19.6InvSmMid PRFZ 1.30e .9 ...q 146.46 115.20 89 145.55 +12.1InvBasMat PYZ .61e .9 ...q 75.26 61.64 8 69.19 -2.1Inv CnsCyc PEZ .30e .5 ...q 60.17 44.22 4 59.41 +18.2sInvTechM PTF .26e .4 ...q 67.95 47.16 9 67.75 +28.6sInvDWA M PDP .11e .2 ...q 59.89 47.22 83 59.61 +15.5InvInds PRN .19e .3 ...q 65.41 54.21 3 64.74 +6.2sInvHlthcr PTH ... ... ...q 96.34 62.22 23 96.97 +34.5Inv Fincl PFI .14e .4 ...q 37.29 30.63 6 35.60 +1.4InvEngy PXI .69e 1.6 ...q 46.64 30.52 7 43.73 +10.8InvCnsStp PSL .67e .9 ...q 72.79 60.18 11 72.33 +11.1In1-30TrII PLW .66 2.1 ... 33.52 30.78 8 31.70 -3.3sInSC InfoII PSCT .08e .1 ...q 89.49 71.36 15 89.19 +16.7InSC Ind II PSCI .40e .5 ...q 75.81 53.32 6 75.01 +16.3sInSC HCrII PSCH ... ... ...q 143.84 85.06 123 143.78 +45.9InSC FinII PSCF .97e 1.5 ...q 60.55 48.65 8 59.79 +9.7InSC EgyII PSCE .14e .9 ...q 18.77 11.60 35 16.26 +5.6InSC CnS II PSCC 1.34e 1.6 ...q 87.16 65.00 4 85.02 +13.7InSC CnDsII PSCD .35e .5 ...q 72.14 50.97 2 70.83 +15.8PS Rs1KLB USLB ... ... ...q 32.32 28.97 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 24.56 -1.3InKBWRg II KBWR .79e 1.3 ...q 61.23 47.64 9 58.79 +5.0InP&CInsII KBWP .69e 1.0 ...q 65.00 52.71 3 63.60 +7.1InKbwReit KBWY 2.58 7.2 ...q 38.43 29.75 48 35.72 +.9InKbwHiD II KBWD 2.10 8.8 ...q 24.49 21.09 36 23.77 +.7In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 112 56.96 +3.5InIntByb II IPKW .29e .8 ...q 40.14 33.97 108 34.96 -7.0InGlbWtII PIO .34e 1.3 ...q 27.16 23.75 6 25.80 -.9InGlGoldII PSAU .10e .6 ...q 21.85 15.03 4 15.43 -21.5InGlbAgrII PAGG .74e 2.7 ...q 28.90 25.08 1 27.53 +.6In IntlLB II IDLB ... ... ...q 32.01 28.33 29.63 -1.7InDWATcR II DWTR ... ... ...q 32.22 25.42 6 31.99 +13.2InTactII DWIN 1.18 4.6 ... 27.77 24.71 5 25.50 -5.1sIn SmCMoII DWAS .07e .1 ...q 58.59 42.59 29 58.77 +20.6InDWA MoII DWLV ... ... ... 34.27 32.05 10 34.08 +1.8InEmMomII PIE .12e .6 ...q 22.22 18.01 182 18.90 -8.0InDevMoII PIZ .26e .9 ...q 29.70 26.15 66 28.45 +3.0Investar ISTR .16f .6 27 29.90 20.35 3 27.60 +14.7InvestBncp ISBC .36 2.8 19 14.69 12.30 3665 12.64 -8.9InvTitl ITIC 1.60a .8 15 221.88 162.67 0 194.79 -1.8Invuity n IVTY ... ... ...dd 9.55 2.35 179 4.65 -25.0IonisPhm IONS ... ... ...cc 65.51 39.07 908 46.43 -7.7IovanceTh IOVA ... ... ...dd 19.90 5.35 1771 17.65 +120.6iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.88 6 35.80 +12.9iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 30.60 9.25 92 26.90 +77.6Iridex IRIX ... ... ...dd 10.98 4.28 9 8.83 +15.9IridiumCm IRDM ... ... 24 21.25 9.68 636 20.30 +72.0Iridium pfB IRDMB 16.88 2.5 ... 690.00 348.00 664.74 +65.4IronwdPh IRWD ... ... ...dd 21.20 12.89 562 19.17 +27.9iShRUT P n AMCA .26e ... ... 28.73 24.64 1 28.71 +4.9iSh USD n SUSC ... ... ... 25.49 24.01 24.36 -4.3iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 3 24.64 -1.3iShExpoTc XT .14p ... ...q 39.15 32.75 121 38.81 +9.5iSh USA Op ESGU .92e 1.4 ... 64.19 53.50 4 63.87 +9.5iShHYlexOG HYXE ... ... ... 52.10 49.68 1 50.77 -.6iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 13 26.53 -2.3iSh ESG Opt ESGD ... ... ... 72.49 63.39 13 66.00 -2.7iSh GlImp n MPCT 1.18e 2.0 ... 62.84 55.25 1 58.75 -.7iShCTotBd s IUSB ... ... ...q 51.49 48.94 95 49.48 -2.7iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 149 27.86 -2.9iSh UAE UAE .63e 4.0 ...q 18.08 14.87 21 15.56 -7.4iSh Qatar QAT .66e 3.7 ...q 18.38 13.01 5 17.84 +10.1iShCmdSel COMT 1.89e 4.9 ...q 40.62 33.20 33 38.20 +5.1iShGblGld rs RING ... ... ...q 20.84 14.05 165 14.48 -23.0Isramco ISRL ... ... ...dd 135.05 92.00 0 120.15 +14.8Iteris ITI ... ... ...dd 8.17 4.09 102 5.09 -27.0IterumTh n ITRM ... ... ... 13.00 8.13 18 10.18 -20.8Itron ITRI ... ... ...dd 79.95 55.26 244 66.00 -3.2IturanLoc ITRN .96 2.8 18 38.00 29.25 31 34.40 +.6IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.05 99.98 100.02 IzeaWrldwd IZEA ... ... ... 7.85 .80 961 1.70 -62.4J -:J&J Snack JJSF 1.80 1.2 23 159.05 124.10 40 144.09 -5.1j2Global JCOM 1.70f 2.0 29 91.58 70.27 271 83.56 +11.4tJD.com JD ... ... 16 50.68 31.07 15347 31.00 -25.2JMU Ltd rs JMU ... ... ... 10.70 1.03 95 1.50 -70.6JackHenry JKHY 1.48 .9 36 159.99 100.00 395 158.16 +35.2JackInBox JACK 1.60 1.8 24 108.55 79.23 436 90.46 -7.8JkksPac JAKK ... ... ...dd 3.60 1.95 27 2.55 +8.5Jamba JMBA ... ... ... 13.03 7.01 1218 12.98 +61.0JRiverGrp JRVR 1.20a 2.9 27 44.34 32.17 40 40.94 +2.3JanusSmC JSML ... ... ... 51.25 33.25 21 46.23 +25.8JanSmMid JSMD ... ... ... 47.26 33.66 14 46.79 +20.5sJanLTCar n OLD ... ... ... 27.43 21.60 2 27.35 +14.2JanObes n SLIM ... ... ... 40.01 27.24 4 38.45 +24.0JanOrgan n ORG ... ... ... 36.00 29.36 4 32.29 -6.5Jason Inds JASN ... ... ...dd 3.88 1.15 58 2.75 +16.0Jason wt JASNW ... ... ... .06 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 447 171.67 +27.5JensynAc n JSYN ... ... ... 11.10 10.06 10.70 +3.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 6 .43 +14.1sJensynAc un JSYNU ... ... ... 11.25 9.01 5 12.00 +10.6JerashHl n JRSH ... ... ... 11.00 5.83 25 6.30 -26.7JetBlue JBLU ... ... 13 23.08 17.10 4399 19.16 -14.2JetPay h JTPY ... ... ...dd 4.90 1.60 5 1.70 -33.1JewettCm s JCTCF ... ... 25 8.96 6.50 0 8.95 +19.3JohnsnOut JOUT .48 .5 21 107.36 59.13 37 99.70 +60.6JointCorp JYNT ... ... ...dd 9.64 3.92 27 8.60 +73.4 JounceTh n JNCE ... ... ... 29.25 6.56 305 7.87 -38.3K -:sK2M Grp KTWO ... ... ...dd 24.43 16.44 17293 27.50 +52.8KBL Merg n KBLM ... ... ... 10.69 9.68 10.06 +3.6KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 600 .38 +31.0KBL Mg un KBLMU ... ... ... 10.75 9.10 10.50 +3.3KBS Fash rs KBSF ... ... ... 15.00 1.52 3 3.76 -9.3KCAP Fin KCAP .40 12.5 ... 4.00 2.91 63 3.21 -5.9KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 3 25.39 +1.2KEYW Hld KEYW ... ... ...dd 9.84 4.94 247 8.36 +42.4KLA Tnc KLAC 3.00f 2.6 16 123.96 90.29 1051 116.75 +11.1KLX KLXI ... ... 27 82.50 45.73 2609 73.79 +8.1KVHInd KVHI ... ... ...dd 14.15 9.05 11 12.35 +19.3KaiserAlu KALU 2.20 2.0 39 119.66 90.93 60 109.19 +2.2Kala Ph n KALA ... ... ... 26.75 11.39 224 13.40 -27.5Kalvista rs KALV ... ... ...dd 18.90 5.94 13 16.44 +68.6Kamada KMDA ... ... ... 6.10 4.15 10 5.90 +24.2KandiTech KNDI ... ... ... 9.90 3.55 249 4.15 -39.0sKaryophm KPTI ... ... ...dd 20.39 9.00 1561 21.18 +120.6KayAnAc n KAAC ... ... ... 10.34 9.64 161 10.28 +5.9KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.80 +8.4KaziaTh rs KZIA ... ... ... 6.68 1.63 10 3.49 +9.7KearnyF s KRNY .16f 1.2 53 15.60 12.75 176 13.65 -5.5KellySA KELYA .30 1.2 24 32.31 21.18 104 25.04 -8.2KellySB KELYB .30 1.2 13 34.30 20.95 2 24.05 -15.6KemPhm n KMPH ... ... ...dd 8.40 2.71 79 5.28 +30.2KY FstFd KFFB .40 5.2 32 10.00 7.40 0 7.75 -13.4KeryxBio KERX ... ... ...dd 8.07 2.93 599 3.34 -28.2KewnSc KEQU .76f 2.4 18 38.80 24.56 22 31.40 +8.4KeyTrn KTCC ... ... 15 8.60 6.70 4 7.88 +15.5Kforce KFRC .72f 1.7 32 43.51 17.30 221 42.15 +66.9KimballEl KE ... ... 19 22.45 15.75 23 19.60 +7.4KimballInt KBAL .32f 1.8 18 20.97 15.40 48 17.64 -5.5KindredBio KIN ... ... ...dd 15.75 6.80 96 14.80 +56.6KingldJw KGJI ... ... 2 2.50 1.10 4 1.26 -37.6Kingstone KINS .40 2.1 29 21.70 13.21 11 18.75 -.3KingtoneW KONE ... ... ... 9.90 2.67 7 7.59 +77.3KiniksaPh n KNSA ... ... ...dd 24.64 13.04 115 21.69 +11.4KinsaleCp n KNSL .28 .5 ... 63.38 34.70 37 60.23 +33.8Kirklands KIRK ... ... 27 13.48 8.55 1421 9.34 -21.9KitovPh n KTOV ... ... ... 3.81 1.66 121 1.97 -13.7KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.55 12 2.50 +42.9KopinCp KOPN ... ... ...dd 4.60 2.12 154 2.31 -27.8KornitDig n KRNT ... ... ... 21.52 11.70 410 20.60 +27.6Koss h KOSS ... ... ...dd 4.69 1.40 39 3.81 +23.3KraftHnz n KHC 2.50 4.3 16 83.00 54.11 5052 58.22 -25.1KratosDef KTOS ... ... ...dd 13.93 8.90 769 13.22 +24.8KrystlBio n KRYS ... ... ... 19.25 8.03 26 16.52 +57.0Kulicke KLIC .12p ... 55 28.71 18.22 263 25.88 +6.3KuraOnc n KURA ... ... ...dd 24.03 6.70 228 19.55 +27.8L -:LCNB Corp LCNB .64 3.4 17 22.84 18.05 20 18.70 -8.6LF CapA n LFAC ... ... ... 10.10 9.56 3 9.60 -.3LF CapA un LFACU ... ... ... 10.18 9.92 3 10.07 +.7LGI Homes LGIH ... ... 10 81.88 40.73 189 57.56 -23.3LHC Grp LHCG ... ... 47 100.44 58.65 133 98.00 +60.0LKQ Corp LKQ ... ... 20 43.86 29.60 2075 34.33 -15.6LM FdgA n LMFA ... ... ... 6.65 .35 184 .51 -67.7LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 44.45 318 66.10 +15.7LRAD h LRAD .04 1.3 ...dd 3.58 1.64 216 3.07 +23.3LSI Ind lf LYTS .20 3.9 23 8.88 4.14 110 5.11 -25.7LaJollaPh LJPC ... ... ...dd 41.36 20.25 211 23.59 -26.7LakeShBc h LSBK .40 2.4 41 18.00 15.70 1 17.00 -.9LakeldB LBAI .46 2.4 17 21.90 15.06 71 19.00 -1.3Lakelnd s LKFN 1.04 2.1 20 52.43 41.30 53 48.92 +.9LakeInd LAKE ... ... 10 16.85 12.20 15 13.05 -10.3LamResrch LRCX 4.40f 2.6 17 234.88 156.83 2153 172.47 -6.3LamarAdv LAMR 3.64 4.8 25 79.17 61.36 178 76.59 +3.2LancastrC LANC 2.40 1.5 36 160.98 113.96 60 155.04 +20.0Landcad n LCA ... ... ... 10.50 9.89 6 10.20 +2.6Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 3 11.16 +6.1Landec LNDC ... ... 17 15.60 11.42 74 13.30 +5.6LandBncp LARK .80b 2.8 30 29.48 25.73 1 28.85 -.5LandmInfr LMRK 1.47 11.3 20 18.75 12.68 52 13.05 -27.9LandIn pfA LMRKP 2.00 8.1 ... 26.14 21.76 2 24.60 -2.6LndInf un B LMRKO 1.98 8.1 ... 25.59 22.15 3 24.33 -4.6LandInf pfC LMRKN 1.75 7.7 ... 25.22 22.07 11 22.68 -6.4LandsEnd LE ... ... 24 31.15 10.55 187 25.55 +30.7Landstar LSTR .66f .6 26 118.60 84.10 172 115.95 +11.4Lantheus n LNTH ... ... 5 24.45 12.80 353 15.60 -23.7Lantronix LTRX ... ... ... 6.47 1.78 180 5.71 +182.7Lattice LSCC ... ... ...dd 8.40 5.05 1050 7.93 +37.2LaureatE n LAUR ... ... ... 16.99 10.46 336 15.85 +16.9Lawsn LAWS ... ... 10 33.98 21.00 21 32.50 +31.3Lazydays n LAZY ... ... 26 11.10 7.25 5 7.78 -29.9LeMaitreV LMAT .28 .8 41 41.28 28.23 69 36.12 +13.4LeapTh n LPTX ... ... ... 10.25 4.90 21 7.26 +16.3LegacyRes LGCY ... ... ...dd 10.54 1.07 237 5.36 +232.9LegcyR pf LGCYP 2.00 12.9 ... 19.25 3.69 5 15.50 +229.8LegcyR pfB LGCYO 2.00 13.0 ... 19.24 3.69 32 15.42 +228.8LegacyTxF LTXB .64 1.4 19 46.45 34.58 178 45.29 +7.3LM DevDvr DDBI ... ... ...q 31.49 28.37 2 29.47 -.7LM EMDvr EDBI ... ... ...q 35.60 28.28 1 29.08 -12.0LM USDvrs UDBI ... ... ...q 34.50 29.49 33.77 +7.1LM LoVHiD LVHD ... ... ...q 32.10 28.75 21 31.12 -1.3LM Gl Inf n INFR ... ... ... 30.39 27.00 0 28.00 -5.0LM SC Qu n SQLV ... ... ... 31.00 23.90 1 30.83 +13.2LeisAcq n LACQ ... ... ... 9.75 9.55 9.70 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 10.20 +2.9LendgTree TREE ... ... ...dd 404.40 205.45 116 249.35 -26.8LevOneBc n LEVL .03p ... 59 30.79 25.51 1 27.88 -4.7LexiPhm rs LXRX ... ... ...dd 15.16 7.67 383 11.73 +18.7LexnFint n LX ... ... 75 20.00 9.55 261 12.01 -13.6LianlouSm LLIT ... ... ... 3.69 1.21 15 1.55 -11.6LibBrdbdA LBRDA ... ... ...dd 103.95 67.75 88 80.45 -5.4LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 441 80.76 -5.2LibExpA n LEXEA ... ... ... 56.82 35.89 139 46.57 +5.1LibExpB n LEXEB ... ... ... 55.00 39.17 47.90 +6.4LibtyGlobA LBTYA ... ... ...dd 39.73 25.87 1600 27.18 -24.2LibtyGlobB LBTYB ... ... ... 39.00 26.95 0 27.60 -22.4LibtyGlobC LBTYK ... ... ... 37.86 25.17 2072 26.27 -22.4LibLA A n LILA ... ... ...dd 24.00 17.37 307 19.76 -8.4LibLA C n LILAK ... ... ... 23.92 17.55 542 19.53 -8.7LibMSirA n LSXMA ... ... ... 48.57 38.61 217 46.71 +17.8LibMSirB n LSXMB ... ... ... 49.09 38.62 47.63 +7.0LibMSirC n LSXMK ... ... ... 48.56 38.52 294 46.88 +18.2LibMBrA n BATRA ... ... ... 27.38 21.35 28 26.77 +21.4LibMCFor FWONK ... ... ... 41.14 28.37 634 37.09 +8.6LibMAFor FWONA ... ... ... 39.37 27.22 121 35.07 +7.2LibMBrC n BATRK ... ... ... 27.35 21.53 61 26.66 +20.0LibTripA A LTRPA ... ... ...cc 18.30 7.90 189 15.60 +65.5LibTripA B LTRPB ... ... 59 18.00 9.00 15.40 +63.8LifePtHlth LPNT ... ... 61 65.35 41.45 413 64.35 +29.2LifetimeBr LCUT .17 1.5 26 19.70 10.00 41 11.45 -30.6sLifevant rs LFVN ... ... ... 12.34 3.20 182 11.89 +149.8tLifewayFds LWAY ... ... 12 10.75 3.55 50 3.51 -56.1sLigandPh LGND ... ... 44 259.43 123.11 271 257.62 +88.1LightPath LPTH ... ... ... 4.10 1.97 117 2.13 -4.1Lightbrdg rs LTBR ... ... ... 4.80 .85 750 1.05 -13.9Limbach n LMB ... ... ...dd 15.22 9.25 19 9.60 -30.6LimelghtN LLNW ... ... ... 6.05 3.46 1000 5.01 +13.6LimestBcp LMST ... ... ...dd 17.65 10.90 2 15.07 +5.2sLimoneira LMNR .25 .8 22 30.24 19.62 91 30.16 +34.6LincEdSv LINC .08 3.7 ...dd 3.00 1.49 5 2.19 +8.4LincElec LECO 1.56 1.7 26 101.34 81.48 245 93.94 +2.6LindbladEx LIND ... ... 80 15.88 8.66 37 15.13 +54.5Lindblad wt LINDW ... ... ... 2.00 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.38 1.03 80 1.42 -58.7LiqMedia g YVR ... ... ...dd 3.75 .74 1.15 -29.4LiquidTch n LQDA ... ... ... 18.25 10.52 23 15.37 +38.5Liquidity LQDT ... ... ...dd 8.00 4.34 42 7.20 +48.5Littelfuse LFUS 1.72f .8 45 238.11 166.40 66 223.20 +12.8LivaNova n LIVN ... ... 42 127.85 60.68 428 125.53 +57.1LiveOakB n LOB .12 .4 12 32.95 20.75 104 30.10 +26.2LiveVent rs LIVE ... ... ...cc 26.50 9.74 8 10.37 -35.1LiveXLve n LIVX ... ... ... 11.11 3.43 29 4.49 +12.3sLivePrsn LPSN ... ... ...dd 26.75 10.80 384 26.65 +131.7Logitech LOGI .63e 1.3 37 49.96 32.66 111 49.50 +47.1LogMeIn LOGM 1.20 1.4 78 134.80 77.05 929 85.45 -25.4LoneRs n LONE ... ... ... 11.24 2.77 272 9.02 +127.2LongAcq un LOACU ... ... ... 10.17 10.12 43 10.16 +.3LoopInd n LOOP ... ... ... 19.00 8.01 10 9.65 -33.4LoralSpac LORL ... ... 67 51.75 36.85 56 44.25 +.5Lovesac n LOVE ... ... ... 25.01 19.33 63 19.79 -17.5LoxoOncol LOXO ... ... ...dd 208.95 71.45 267 166.01 +97.2lululemn gs LULU ... ... 62 140.42 56.56 4102 137.00 +74.3Lumentm n LITE ... ... 18 74.40 41.95 1868 68.40 +39.9Luminex LMNX .24 .9 37 35.37 18.62 156 28.01 +42.2LunaInn h LUNA ... ... ...cc 4.32 1.40 100 3.68 +51.4LuthBur n LBC .13e 1.1 ... 13.60 10.49 145 11.36 -5.6M -:MACOM MTSI ... ... ...dd 46.33 15.46 742 22.31 -31.4MAM Soft MAMS ... ... 20 9.42 6.59 1 8.25 +9.9MB Fncl MBFI .96 2.0 21 51.59 38.38 894 48.42 +8.8MB Fin pfC MBFIO .39p ... ... 26.48 24.20 2 26.01 -1.1MBT Fnl MBTF .40f 3.7 16 11.60 9.43 31 10.95 +3.3MCBC n MCFT ... ... 17 31.26 16.92 315 27.14 +22.1MDC Pr gs MDCA .84 17.7 2 12.26 3.80 130 4.75 -51.3MEI Phrm MEIP ... ... ...dd 5.14 1.79 509 4.49 +113.8MER Tel rs MTSL ... ... ...dd 6.45 .99 4213 1.67 -20.9MGE Engy MGEE 1.35f 2.1 30 68.10 51.05 54 65.65 +4.0MGP Ing MGPI .32a .4 45 99.73 55.04 145 75.64 -1.6MICT Inc MICT ... ... ...dd 1.94 .65 11 1.28 +14.3MKS Inst MKSI .80 .9 13 128.28 78.80 443 92.45 -2.2MMA Cap MMAC ... ... 4 30.58 23.70 4 26.77 +10.2MSB Fin MSBF .87a 4.2 ...cc 21.95 17.10 2 20.95 +17.7MTGE Inv MTGE 2.00 10.2 8 20.20 16.15 500 19.65 +6.2MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 13 25.80 -1.1MTS MTSC 1.20 2.2 15 57.50 42.00 31 53.70 MTchAcq n MTEC ... ... ... 11.80 9.17 4 9.97 +3.6MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 10.86 +7.8MVB Fin n MVBF .12f .7 ... 20.40 15.36 17 18.10 -10.0MYOS MYOS ... ... ...dd 2.50 1.03 34 1.31 -3.4MYR Grp MYRG ... ... 23 40.81 23.88 53 34.70 -2.9Macatawa MCBC .24 1.9 21 12.92 9.25 33 12.43 +24.3MackFn MFNC .48 2.9 14 17.58 14.05 126 16.34 +2.8MacroGen MGNX ... ... ...dd 32.74 16.12 218 22.35 +17.6MadrigP rs MDGL ... ... ...dd 325.98 16.91 127 238.49 +159.8Magal MAGS ... ... ...cc 6.48 4.13 15 5.51 +8.9MagellnHlt MGLN ... ... 18 112.25 71.03 193 73.65 -23.7Magenta n MGTA ... ... ... 16.33 11.45 137 15.70 +8.1MagicSft MGIC .29e 3.2 22 9.50 7.60 21 9.05 +8.0MagicJack CALL ... ... ... 8.70 5.55 17 8.65 +2.4MagneG rs MNGA ... ... ... 11.40 .21 1302 .23 -95.3MagyarBc MGYR ... ... 68 13.75 12.01 3 12.31 -3.8MaidenH MHLD .20m 5.1 ...dd 9.10 3.80 1214 3.95 -40.2MMyTrip MMYT ... ... ...dd 41.70 22.40 201 31.05 +4.0sMalibuBoat MBUU ... ... 36 46.53 25.31 256 46.65 +56.9MalvernBc MLVF ... ... 13 28.20 21.00 8 24.55 -6.3MamEngy n TUSK .13p ... ... 42.30 12.66 819 27.76 +41.4sManTech MANT 1.00 1.5 22 66.29 38.37 167 65.47 +30.4sManhAssc MANH ... ... 37 58.34 39.10 272 58.15 +17.4ManhBrCa LOAN .48 7.2 15 8.00 5.45 9 6.67 +12.2Manitex MNTX ... ... ...dd 13.26 7.28 20 10.55 +9.9MannKd rs MNKD ... ... ...dd 6.96 .98 700 1.11 -52.2Mannatech MTEX 2.00f 10.8 22 22.40 13.50 17 18.60 +24.0MaraPat rs MARA ... ... ... 10.03 .82 606 .93 -77.4MarchxB MCHX .50e ... ...dd 3.20 2.51 54 2.82 +2.4MarinSft rs MRIN ... ... ... 15.45 3.25 21 3.35 -69.4MarPet MARPS .32e 7.8 9 4.85 2.83 2 4.10 +20.6MarinusPh MRNS ... ... ...dd 9.87 2.82 435 6.75 -17.3MktAxess MKTX 1.68 .9 49 229.84 171.45 121 189.98 -5.8MarlinBs MRLN .56 2.0 16 31.95 20.26 10 28.70 +28.1MarIntA MAR 1.64f 1.3 28 149.21 99.58 1813 126.21 -7.0Marrone MBII ... ... ...dd 3.39 .85 437 2.05 +86.4MartenTr s MRTN .10 .5 33 29.60 15.80 203 22.00 +8.4tMartinMid MMLP 2.00 17.6 18 17.46 11.05 340 11.35 -18.9MarvellTch MRVL .24 1.2 19 25.18 16.84 5516 20.85 -2.9 Masimo MASI ... ... 50 119.18 80.69 384 118.28 +39.5Match n MTCH ... ... 39 52.12 18.78 1908 49.45 +57.9Materialise MTLS ... ... ... 16.50 11.23 51 14.88 +17.1MatlinPr n MPAC ... ... ... 10.09 9.70 381 10.05 +3.0MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 6 10.75 +5.9MatrixSv MTRX ... ... ...dd 21.95 10.60 130 21.00 +18.0Mattel MAT .60 3.9 ...cc 19.21 12.21 2393 15.40 +.1MatthInt MATW .76 1.5 18 65.10 47.70 53 52.40 -.8MaximIntg MXIM 1.84f 3.0 25 74.94 44.40 1525 60.60 +15.9MaxwellT MXWL ... ... ...dd 6.61 3.24 312 3.62 -37.2MaysJ MAYS ... ... 21 47.00 35.30 38.20 -2.1MazorRbt MZOR ... ... ...dd 76.56 38.35 256 48.35 -6.3McGrathR MGRC 1.36 2.4 9 68.79 38.06 72 57.48 +22.3sMedalFin MFIN .20 3.1 ...dd 6.39 2.08 310 6.53 +85.0MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.80 1 25.49 -5.0MedTrBill MTBC ... ... ...dd 5.44 1.32 146 4.45 +70.3MedTBill pf MTBCP 2.75 10.0 ... 27.99 22.21 11 27.50 +8.8MediCo MDCO ... ... ...dd 41.57 24.45 707 40.26 +47.3MediciNova MNOV ... ... ...dd 14.50 5.21 78 11.73 +81.3Medidata MDSO ... ... 95 88.87 59.60 208 84.02 +32.6MediWound MDWD ... ... ...dd 7.35 3.56 29 6.25 +40.4Medpace n MEDP ... ... 50 63.97 30.62 1436 58.71 +61.9MeetGrp MEET ... ... ...dd 5.13 1.84 1079 5.03 +78.4MeiraGTx n MGTX ... ... ... 15.49 7.98 10 11.69 -22.1MelcoResE MLCO .32e 1.3 77 32.95 20.23 3375 23.95 -17.5Melinta rs MLNT ... ... ... 18.20 4.00 253 4.50 -71.5Mellanox MLNX ... ... 74 90.45 42.25 310 81.65 +26.2MelroseBn MELR .34e ... 25 20.50 17.60 3 19.75 -1.3MenloTh n MNLO ... ... ...dd 39.86 6.99 57 7.99 -72.2Menus n MRUS ... ... ... 26.74 13.50 53 20.34 +4.8MercadoL MELI .60 .2 ...cc 417.91 217.06 1831 340.15 +8.1sMercBkA n MBNAA ... ... ... 6.00 5.97 4 7.00 +16.7sMercBkB n MBNAB ... ... ... 6.00 6.00 0 7.35 +22.5MercBank MBWM .96f 2.7 16 38.47 28.92 21 35.23 -.4MercerIntl MERC .50 2.8 15 18.75 10.45 145 17.75 +24.1MerchBcp n MBIN .24 .9 ... 29.15 16.27 36 25.88 +31.5MercSys MRCY ... ... 69 55.00 30.11 255 53.87 +4.9MeridBcp EBSB .20 1.1 24 21.85 17.18 137 17.80 -13.6MeridnBk n MRBK ... ... ... 21.37 16.56 25 17.30 -13.4MeridBio VIVO .50 3.2 26 17.10 13.53 104 15.65 +11.8MeritMed MMSI ... ... 58 61.18 36.21 250 58.65 +35.8MerrimP rs MACK ... ... 1 15.40 4.71 33 5.86 -42.8Mersana n MRSN ... ... ... 23.96 8.76 120 13.76 -16.3sMesaAir n MESA ... ... ... 13.50 11.05 321 13.69 +16.5MesaLabs MLAB .64 .3 ...dd 224.95 122.35 4 201.30 +61.9Mesoblast n MESO ... ... ... 7.79 4.74 84 6.11 +4.6MetaFincl CASH .60f .7 17 117.98 64.00 42 84.70 -8.6Methanx MEOH 1.32 1.8 21 77.10 45.85 160 73.65 +21.6tMichaels MIK ... ... 9 27.87 17.66 13083 17.01 -29.7Microbot rs MBOT ... ... ... 1.52 .52 107 .59 -42.6Microchp MCHP 1.46f 1.7 87 104.20 78.33 2891 85.55 -2.7MicronT MU ... ... 5 64.66 30.42 32377 52.76 +28.3sMicrosoft MSFT 1.68 1.5 53 112.03 72.05 22759 111.95 +30.9MicroStr MSTR ... ... 26 150.08 122.16 31 147.18 +12.1Microvisn MVIS ... ... ...dd 3.25 .89 143 1.06 -35.0MidPenn MPB .60 2.0 16 37.90 27.25 9 30.60 -7.6MidConEn MCEP ... ... ...dd 2.52 .92 18 1.56 +32.3Midatech n MTP ... ... ... 2.65 .45 14 .67 -20.6Middleby MIDD ... ... 23 138.89 98.06 317 119.41 -11.5MiddledB MBCN 1.12 2.2 16 54.90 42.20 2 49.90 +3.5MdsxWatr MSEX .90 2.0 27 48.16 33.96 32 45.17 +13.2MidlStBc n MSBI .88 2.6 24 36.50 29.27 29 34.26 +5.5MidWOne MOFG .78 2.3 18 37.94 30.56 14 33.49 -.1MillerHer MLHR .79f 2.1 17 41.85 29.95 174 38.40 -4.1Mimecast n MIME ... ... ...dd 46.87 25.12 348 41.31 +44.1MiMedx MDXG ... ... 22 18.25 3.01 2948 5.13 -59.3Mind CTI MNDO .30e 12.7 11 2.55 2.08 34 2.37 -3.8Mindbody n MB ... ... ...dd 45.50 21.57 309 36.70 +20.5MinervaN NERV ... ... ...dd 10.65 4.80 117 10.50 +73.6Miragen rs MGEN ... ... ... 10.72 5.01 138 5.86 -43.8MiratiTher MRTX ... ... ...dd 65.35 4.75 295 56.95 +212.1Misonix MSON ... ... ...dd 21.43 8.25 11 20.00 +111.6Mitcham MIND ... ... ...dd 4.57 2.86 14 3.93 +24.0Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.50 1 23.95 +3.0MitekSys MITK ... ... 19 10.40 6.85 550 7.05 -21.2MitelNet g MITL ... ... ...dd 11.31 7.13 439 10.99 +33.5MobileMini MINI 1.00 2.3 36 50.40 28.10 114 43.20 +25.2MobileIron MOBL ... ... ...dd 5.30 3.20 216 4.90 +25.6ModMed n MMDM ... ... ... 10.24 9.72 0 10.05 +2.6ModMed wt MMDMW ... ... ... .60 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .48 +23.1ModMed un MMDMU ... ... ... 12.50 10.20 10.85 +3.2MolecTemp MTEM ... ... ...dd 13.25 4.61 44 5.98 -40.3Moleculin n MBRX ... ... ... 3.34 1.50 96 1.74 -6.5Momenta MNTA ... ... ...dd 32.20 11.85 302 26.30 +88.5Momo MOMO ... ... ... 54.24 22.49 4877 44.83 +83.1MonakGp n MKGI ... ... ... 5.07 1.74 8 2.19 -55.9MonarCas h MCRI ... ... 32 49.63 33.80 59 47.20 +5.3Mondelez MDLZ 1.04f 2.5 22 46.54 37.42 6180 42.44 -.8MoneyGrm MGI ... ... ...dd 17.07 5.71 157 6.32 -52.0MngDB A n MDB ... ... ... 73.71 24.62 836 70.19 +136.5MonPwSys MPWR 1.20 .8 100 151.08 96.99 141 148.54 +32.2Monotype TYPE .46 2.2 49 26.75 18.08 144 20.75 -13.9Monro MNRO .80 1.1 37 71.85 45.45 192 70.25 +23.4MonroeCap MRCC 1.40 10.3 9 14.80 12.18 110 13.62 -.9MonstrBv s MNST ... ... 42 70.21 47.61 2194 60.82 -3.9Mornstr MORN 1.00 .7 32 140.72 79.54 28 138.80 +43.1MoSys rs MOSY ... ... ...dd 2.23 .61 102 .85 -23.5MotifBio n MTFB ... ... ... 13.75 6.84 8.70 -19.5MotifBi un MTFBW ... ... ... 9.94 1.70 4.40 +14.9MotorcarP MPAA ... ... 31 30.16 18.09 115 25.80 +3.2MotusGI n MOTS ... ... ...dd 10.66 3.75 90 5.80 +32.4MtnPDia g MPVE .04p ... ... 3.70 1.85 57 2.03 -26.4Moxian n MOXC ... ... ... 4.00 1.07 54 1.19 -69.1MudrickC n MUDS ... ... ... 9.94 9.55 9.68 +.9MudrcC un MUDSU ... ... ... 10.35 9.98 10.35 +3.5MultiColor LABL .20 .3 16 89.70 57.76 54 61.35 -18.0MustBio n MBIO ... ... ...dd 13.35 5.87 68 7.01 -41.5MutualFst MFSF .72 1.9 19 40.50 34.22 4 38.05 -1.3MySize n MYSZ ... ... ...dd 3.58 .57 217 .81 +24.7Mylan NV MYL ... ... 9 47.82 29.53 2469 39.33 -7.0MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAnaly MYND ... ... ... 5.05 1.15 79 1.85 -45.6MyoKard n MYOK ... ... ...dd 63.00 32.80 150 59.75 +41.9MyriadG MYGN ... ... 24 49.95 27.23 507 49.55 +44.3N -:NBT Bcp NBTB 1.00 2.5 18 41.88 31.28 53 40.08 +8.9NCS Mltst n NCSM ... ... ... 24.85 12.57 68 15.92 +8.0NETgear NTGR ... ... ...dd 78.30 44.20 249 71.10 +21.0NF EngSv NFEC ... ... ... 7.19 .76 40 4.24 +337.1NI Hldg n NODK ... ... ... 18.62 15.72 4 16.80 -1.1NIC Inc EGOV .32 1.9 21 18.90 12.65 358 16.80 +1.2NICE Ltd NICE .64 .6 38 116.05 76.02 78 115.17 +25.3NII Hldg n NIHD ... ... ...dd 7.29 .22 776 5.75 +1256.1nLIGHT n LASR ... ... ... 43.63 22.14 347 28.96 +7.5NMI Hldg h NMIH ... ... 15 22.80 10.10 231 21.35 +25.6NN Inc NNBR .28 1.4 20 32.90 18.05 78 20.00 -27.5NV5 Global NVEE ... ... 31 91.55 40.01 53 89.30 +64.9NVE Corp NVEC 4.00 3.4 44 135.00 68.50 15 117.33 +36.4NXP Semi NXPI ... ... 34 125.93 86.67 5223 92.19 -21.3Nabriva n NBRV ... ... ...dd 14.10 2.33 657 2.53 -57.7NanoDim n NNDM ... ... ... 5.99 1.21 515 2.31 -24.8NanoString NSTG ... ... ...dd 16.75 5.87 283 16.22 +117.1NanoVib n NAOV ... ... ... 5.00 3.68 3 4.85 +3.6Nanomtr NANO ... ... 34 48.26 22.08 235 43.99 +76.5tNantHlth n NH ... ... ... 5.26 2.22 96 2.21 -27.5NantKwst n NK ... ... ... 6.83 2.66 177 3.29 -26.7Napco NSSC ... ... 40 17.45 7.60 78 14.85 +69.7Nasdaq NDAQ 1.76 1.9 24 96.19 71.65 460 94.50 +23.0Natera n NTRA ... ... ...dd 29.62 8.60 910 27.46 +205.5Nathans s NATH 1.00a 1.1 56 107.05 54.25 8 88.40 +17.1NatAmUnv NAUH .18 20.0 ... 2.32 .76 3 .90 -36.6NatlBnksh NKSH 1.19e 2.6 23 49.75 36.80 3 46.05 +1.3NatlBevrg FIZZ 1.50e ... 36 129.82 83.78 134 116.41 +19.5NatCineM NCMI .68 7.5 90 9.30 5.09 291 9.01 +31.3NatlCmce n NCOM ... ... 21 48.60 38.03 58 44.15 +9.7NatEnrSv n NESR ... ... ... 11.73 9.51 10 10.96 +10.2NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 20 28.25 16.21 97 27.36 +39.3NatGnH pfA NGHCP 1.88 7.4 ... 26.30 22.77 25.29 +.1NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 2 25.16 +.4NatGnH pfC NGHCN 1.88 7.5 ... 25.84 23.13 6 25.10 +.3NatGnH 55 NGHCZ 1.91 7.5 ... 26.08 23.80 6 25.36 -.2NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 12 3.25 -1.5NatInstrm NATI .92 1.9 59 53.57 38.78 329 47.51 +14.1NatResrch NRC .68f 1.8 76 42.85 26.35 12 38.55 +3.4NSecGrp NSEC .20 1.3 10 18.17 11.53 15.89 -2.8NatlVis n EYE ... ... ...cc 46.00 27.19 211 43.33 +6.7NatWstnLf NWLI .36 .1 11 368.00 276.00 6 326.70 -1.3NaturlAlt NAII ... ... 9 12.15 9.20 15 9.60 -6.8NatHlTr n NHTC .56f 2.1 6 27.23 14.15 57 26.75 +76.1NaturesSun NATR .40 4.6 ...dd 13.80 7.55 9 8.70 -24.7NatusMed BABY ... ... 53 43.60 28.00 107 36.80 -3.7Nav43 JSM 1.50 6.3 ... 25.00 20.21 14 23.71 -.3Navient NAVI .64 4.7 7 15.61 11.48 1127 13.55 +1.7sNavgGp s NAVG .28 .4 23 70.13 45.80 212 69.55 +42.8NebulaAc n NEBU ... ... ... 11.52 9.65 9.72 +.8NebulaA un NEBUU ... ... ... 10.20 9.96 10.20 +1.8NektarTh NKTR ... ... ...dd 111.36 18.70 1576 66.00 +10.5Nemaura n NMRD ... ... ... 6.80 2.05 27 2.10 -63.4sNeogen s NEOG ... ... 75 89.97 49.51 194 90.81 +47.3NeoGenom NEO ... ... ...cc 15.00 7.08 333 13.83 +56.1NeonTh n NTGN ... ... ...dd 16.23 10.21 13 11.63 -22.5Neonode NEON ... ... ...dd 1.42 .30 41 .31 -58.3NeosTher n NEOS ... ... ...dd 13.15 5.13 144 5.50 -46.1Neovasc g NVCN ... ... ...dd 1.89 .03 7978 .04 -94.0NeptuneT g NEPT ... ... 9 4.46 .80 1750 3.88 +64.4tNet1UEPS UEPS ... ... 7 13.20 8.05 1598 7.35 -38.2NetElem rs NETE ... ... ... 33.51 2.56 136 6.28 -43.6sNetApp NTAP 1.60 1.8 33 86.87 37.55 2002 86.82 +56.9tNetEase NTES 1.94e 1.0 7 377.64 195.37 2684 194.39 -43.7Netix s NFLX ... ... ...cc 423.21 164.73 10966 370.98 +93.3Netlist h NLST ... ... ...dd .82 .10 775 .12 -61.7NtScout NTCT ... ... 23 33.90 23.15 540 25.15 -17.4NetSolTch NTWK ... ... 33 6.60 3.09 22 5.95 +26.4Neuralst rs CUR ... ... ... 3.09 .88 15 1.20 -30.2NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 106 1.29 -25.4sNeurcrine NBIX ... ... ...dd 122.51 51.42 452 122.10 +57.4Neuronet n STIM ... ... ... 36.00 23.95 105 33.49 +20.6Neurotrpe h NTRP ... ... ... 11.93 3.97 9 9.18 +30.4NewAgeB n NBEV ... ... ... 4.50 1.30 387 1.51 -30.6NewLink NLNK ... ... ...dd 19.30 2.65 434 3.12 -61.5NYMtgTr NYMT .80 12.5 8 6.54 5.35 976 6.41 +3.9NYMtT pfB NYMTP 1.94 7.9 ... 25.50 18.66 4 24.48 -3.3NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 2 24.46 -.2NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 5 24.22 -1.9NewatrTc n NEWA ... ... ... 29.69 7.73 187 10.53 +12.1NewmrkGp NMRK ... ... 18 15.62 12.06 96 12.70 -11.6NewsCpA NWSA .20 1.5 ...dd 17.29 12.84 2145 13.22 -18.4NewsCpB NWS .20 1.5 ... 17.70 13.10 576 13.70 -17.5NewtekBsn NEWT 1.74e 7.5 ... 24.24 16.01 112 23.21 +25.5Newtek 22 NEWTZ 1.88 7.4 ... 27.14 25.25 13 25.33 -4.5Newtek23 n NEWTI 1.56 6.0 ... 25.99 25.00 1 25.88 +3.1Nexeo Sol NXEO ... ... ... 11.14 6.87 63 10.03 +10.2Nexeo wt NXEOW ... ... ... .78 .37 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.76 11.50 +19.5NexstarM NXST 1.50 1.8 7 89.75 56.65 242 81.30 +4.0NextDec n NEXT ... ... ... 10.80 3.95 30 6.65 -20.1NichFncl h NICK ... ... 27 11.90 7.59 3 11.18 +27.1NicoletBc n NCBS ... ... 15 61.98 52.08 6 55.32 +1.1NightstTh n NITE ... ... ... 24.94 10.01 49 20.87 +59.1Noodles NDLS ... ... ...dd 13.30 3.65 236 11.85 +125.7Nordson NDSN 1.40 1.0 23 151.84 107.16 98 138.13 -5.6NorSys NSYS ... ... ...cc 8.08 2.77 38 4.39 +13.7NorestB NBN .04 .2 18 29.95 18.85 9 21.90 -5.4NthnTech NTIC .40 1.1 39 41.90 15.75 2 36.45 +47.3NorTrst NTRS 2.20f 2.1 19 115.61 85.69 796 107.18 +7.3NthnTr pfC NTRSP 1.46 5.4 ... 27.78 25.00 2 26.98 +2.7NorthdBc NFBK .40 2.5 22 18.39 15.14 33 16.15 -5.4Nthrim NRIM 1.08 2.4 18 45.15 28.15 11 44.10 +30.3NwstBcsh NWBI .68 3.8 19 18.56 15.06 284 18.13 +8.4NwstPipe NWPX ... ... ...dd 22.00 15.88 6 17.98 -6.1NorwdFn s NWFL .88 2.3 30 39.97 26.05 4 39.01 +18.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, August 31, 2018

PAGE 63

NovaLfstyl NVFY ... ... ...dd 3.10 1.06 12 1.80 -25.0NovaMeas NVMI ... ... 17 32.00 22.35 255 29.91 +15.4Novan n NOVN ... ... ... 7.33 2.27 42 2.87 -32.0Novanta NOVT ... ... ... 78.85 37.60 167 77.80 +55.6Novavax NVAX ... ... ...dd 2.75 .96 4240 1.50 +21.0Novelion rs NVLN ... ... ...dd 7.33 2.96 19 3.75 +20.2sNovoCure n NVCR ... ... ...dd 42.65 16.10 732 43.30 +114.4NovumeS n NVMM ... ... ... 4.75 1.12 10 1.29 -71.4NovusTher rs NVUS ... ... ...dd 8.61 3.12 26 5.07 +24.9NuCana n NCNA ... ... ...cc 32.00 9.32 18 23.85 +135.9NuVasive NUVA ... ... 46 71.15 44.62 475 70.31 +20.2NuanceCm NUAN ... ... ...dd 18.75 12.18 1653 16.44 +.6Nutanix n NTNX ... ... ... 64.87 20.02 4277 60.82 +72.4NutriSyst NTRI 1.00 2.7 21 60.80 26.06 603 36.40 -30.8sNuvectra NVTR ... ... ... 23.66 7.60 169 23.04 +196.9NvNq100Dy QQQX 1.48 5.9 ...q 28.19 20.24 117 25.22 +4.2sNvidia NVDA .60 .2 52 279.50 162.26 8636 277.81 +43.6NxStageMd NXTM ... ... ...dd 28.75 22.70 203 28.29 +16.8Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 234 1.71 -51.1NymoxPh NYMX ... ... ...dd 4.60 2.46 47 2.58 -21.8O -:O2Micro OIIM ... ... ... 2.15 1.30 30 2.13 +27.5OFS Cap OFS 1.36a 11.1 10 13.59 10.41 37 12.30 +3.4OFS C25 n OFSSL 1.59 6.3 ... 25.52 24.01 4 25.13 +.9OHA Inv OHAI .08 5.3 38 1.68 .85 18 1.52 +32.2OP Bancp n OPBK ... ... ... 14.10 11.54 27 12.18 -2.2OReillyAu ORLY ... ... 22 335.36 190.00 489 329.53 +37.0OSI Sys OSIS ... ... 70 96.64 50.50 89 78.51 +21.9OakVlyBcp OVLY .26e 1.3 18 25.65 14.55 2 20.72 +6.0OaktrSpL OCSL .38 7.5 ...dd 5.91 4.17 227 5.09 +4.1OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 2 24.70 -2.0OaktStInco OCSI .62f 7.1 11 9.06 7.03 37 8.70 +3.6OasmiaPh n OASM .02p ... ... 3.17 .80 2 1.90 +115.9ObalonT n OBLN ... ... ...dd 10.40 1.46 213 2.83 -57.2ObsEva n OBSV ... ... ... 20.35 6.15 39 12.65 +29.6OceanBio OBCI .05e ... ... 5.71 3.26 17 4.25 -2.1OceanPw h OPTT ... ... ...dd 2.54 .66 91 .73 -34.1vjOceanR rs ORIG ... ... ... 105.20 20.22 138 26.85 +.2OceanFst OCFC .60 2.1 17 30.90 24.02 188 29.26 +11.5Oclaro OCLR ... ... 14 10.20 5.61 2222 9.54 +41.5OconeeFed OFED .40 1.5 ... 30.49 25.55 2 27.28 -4.9OcularTher OCUL ... ... ...dd 8.28 3.30 281 6.51 +46.3OdonateT n ODT ... ... ... 32.00 15.15 19 19.45 -22.2OdysMr rsh OMEX ... ... ...dd 13.75 3.17 24 9.40 +149.3OfficeDpt ODP .10 3.0 9 4.65 2.00 4322 3.30 -6.8OhioValB OVBC .84 2.0 27 56.15 30.05 7 42.50 +5.2OhrPhar h OHRP ... ... ...dd 2.18 .15 209 .19 -90.1Okta n OKTA ... ... ...dd 62.23 23.91 739 61.69 +140.9OldDomFrt ODFL .52 .3 37 164.10 95.40 406 153.17 +16.4OldLnBc OLBK .40f 1.2 18 35.72 26.17 38 34.08 +15.8OldNBcp ONB .52 2.6 26 20.55 15.38 846 20.10 +15.2OldPoint OPOF .44 1.6 21 34.64 24.07 4 26.94 -9.4OldSecBc OSBC .04 .3 16 16.30 10.75 71 15.35 +12.5OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.58 +1.5sOllies n OLLI ... ... 40 84.35 41.31 581 85.45 +60.5OlympStl ZEUS .08 .4 8 25.84 17.01 42 21.73 +1.1OmegaFlex OFLX .96f 1.1 50 95.00 53.50 11 88.01 +23.2sOmeros OMER ... ... ...dd 25.20 8.36 894 24.89 +28.1sOmnicell OMCL ... ... ...cc 68.80 39.75 443 68.00 +40.2OnSmcnd ON ... ... 11 27.10 15.90 3079 21.11 +.8OnTrack OTIV ... ... ... 2.94 .93 131 1.03 -24.3OncoMed OMED ... ... ...dd 5.56 1.74 26 2.40 -41.5Oncobiolog ONS ... ... ... 2.30 .78 12 .89 -31.2Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 4.00 16 4.06 -35.1Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 790 .43 -71.3OncoSec rs ONCS ... ... ...dd 2.95 .88 546 1.50 -7.7OneGpHosp STKS ... ... ...dd 3.23 1.32 7 3.15 +31.8OneHorz rs OHGI ... ... ...dd 3.38 .20 2091 .25 -82.1180 DgrCap TURN ... ... ... 2.50 1.59 28 2.27 +15.2OneStopS n OSS ... ... ...dd 6.25 3.17 42 3.50 -28.31800Flowrs FLWS ... ... 20 15.00 8.45 295 11.70 +9.3OneSpan OSPN ... ... 97 23.35 11.05 130 18.45 +32.7OpenText s OTEX .61f 1.5 21 40.31 31.21 649 39.73 +11.4OperaLtd n OPRA ... ... ... 15.62 10.22 300 12.19 -7.0OpesAcq n OPES ... ... ... 9.98 9.66 9.82 +1.4OpesAcq un OPESU ... ... ... 10.16 9.11 10.12 +1.0OpGn wt rs OPGNW ... ... ... 2.25 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 39 1.92 -58.9Ophthotech OPHT ... ... 1 4.50 2.25 173 2.55 -18.3OpiantPh n OPNT ... ... ... 51.90 12.75 151 22.17 -3.5OpkoHlth OPK ... ... ...dd 7.24 2.66 2542 5.89 +20.2OptiNose n OPTN ... ... ...dd 30.00 12.51 178 15.05 -20.4Optibase OBAS ... ... ...dd 9.50 6.40 8.65 +8.7OptCable OCC .08 2.1 ...dd 4.30 2.13 4 3.80 +57.9OptimBk h OPHC ... ... ... 13.96 1.85 1 5.07 +7.9OpusBank OPB .52e 1.9 18 30.95 21.06 64 28.10 +2.9OramedPh ORMP ... ... ... 11.34 4.60 25 4.76 -47.1OraSure OSUR ... ... 31 23.01 12.86 351 16.03 -15.0Orbcomm ORBC ... ... ...dd 11.95 8.50 260 10.79 +6.0Orbotch ORBK ... ... 22 65.75 37.13 424 63.88 +27.1Organovo ONVO ... ... ...dd 2.38 .91 564 1.29 -3.7Orgenesis n ORGS ... ... ... 16.80 5.67 93 6.47 -53.3OrignAg rs SEED ... ... ... 18.70 5.35 41 6.50 -23.5OrigBcp n OBNK .13 .3 ... 42.31 36.12 32 40.55 +8.1OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 32 .96 +9.1Oritani ORIT 1.13e 7.0 12 17.70 15.00 107 16.10 -1.8OrrstownF ORRF .52 2.0 20 27.05 23.40 4 25.85 +2.4sOrthoPed n KIDS ... ... ... 32.96 14.00 51 34.06 +77.5OrthoMed OFIX ... ... 71 61.98 47.16 104 53.20 -2.7OsirisTher n OSIR ... ... ... 11.93 7.30 23 9.89 -8.8OssenInn rs OSN ... ... 16 8.90 1.50 3 2.55 -11.5Otelco OTEL ... ... 11 17.75 8.67 8 17.24 +29.2Otonomy OTIC ... ... ...dd 21.15 2.78 46 3.00 -45.9OttawaBc n OTTW .20 1.4 53 14.99 13.61 0 13.89 -3.8OtterTail OTTR 1.34 2.8 24 49.75 39.00 63 48.10 +8.2OvaScience OVAS ... ... ...dd 1.65 .70 22 .74 -47.5Overstk OSTK ... ... ...dd 89.80 20.05 1689 28.75 -55.0Ovid Th n OVID ... ... ...dd 12.44 5.59 26 6.49 -34.2Oxbridge OXBR .48 26.7 3 5.95 1.00 3 1.80 -16.3Oxbrdge wt OXBRW ... ... ... .50 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 17.41 10.00 85 14.75 +5.6OxfordLn OXLC 1.62 15.0 ... 11.74 9.11 232 10.80 +7.5Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.41 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 1 25.52 +1.3OxfSqCap OXSQ .80 11.0 6 7.48 5.15 87 7.30 +27.2OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.4 ... 8.88 6.22 4 8.40 +.2PAM PTSI ... ... 51 67.00 18.33 9 57.61 +67.3PB Bncp PBBI .24 2.0 ...cc 12.20 10.00 1 12.00 +11.6PC Cnnctn CNXN .34e ... 18 39.79 22.66 70 39.24 +49.7PC-Tel PCTI .22 5.0 ... 7.85 4.01 10 4.36 -40.8PCM Inc PCMI ... ... ...cc 25.23 6.90 107 21.95 +121.7PCSB Fn n PCSB .03p ... 53 22.34 16.50 19 20.64 +8.3PDC Engy PDCE ... ... ...dd 66.20 37.15 2382 52.85 +2.5PDF Sol PDFS ... ... 25 18.48 8.41 333 8.49 -45.9PDL Bio PDLI .20 8.5 4 3.55 2.27 2157 2.35 -14.2PDL Cmt n PDLB ... ... ... 16.95 14.46 6 14.76 -2.8PHI vtg PHII ... ... ...dd 13.95 7.11 9.18 -21.5PHI nv PHIIK .20 2.4 ...dd 13.39 7.11 25 8.44 -27.1PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 62 12.30 -3.9PLX Phr rs PLXP ... ... ... 9.41 3.05 6 3.30 -52.2PRA Grp PRAA ... ... 53 43.75 25.72 268 36.20 +9.0PRA Hlth PRAH ... ... 65 108.02 73.23 309 105.01 +15.3PRGX Glbl PRGX ... ... ...dd 10.30 6.50 44 9.55 +34.5PTC Inc PTC ... ... ...cc 100.79 54.18 975 98.70 +62.4PTC Thera PTCT ... ... ...dd 52.95 14.56 610 42.00 +151.8PacWstBc PACW 2.40 4.8 15 55.86 43.08 1140 50.22 -.4Paccar PCAR 1.12 1.7 12 79.69 59.82 1675 67.86 -4.5PacBiosci PACB ... ... ...dd 5.70 2.02 1197 4.64 +75.8PacCityF n PCB ... ... ... 20.50 18.56 56 19.50 -2.4PacEthanol PEIX ... ... ...dd 6.06 1.70 146 1.80 -60.4sPacMerc PMBC ... ... 23 10.15 7.85 18 10.05 +14.9PacPreBc PPBI .15p ... 22 46.05 32.05 229 39.10 -2.3PaciraPhm PCRX ... ... ...dd 48.40 26.95 295 45.90 +.5PainThr rs PTIE ... ... ...dd 12.80 .81 1191 1.01 -74.8PanASlv PAAS .14 .9 20 19.56 13.99 898 15.66 +.6PangaeaL PANL ... ... 2 8.40 2.13 26 3.44 -6.5PapaJohns PZZA .90 2.0 19 77.55 38.05 1046 46.12 -17.8PapaMurph FRSH ... ... 14 6.50 4.40 21 5.55 +3.2ParatekPh PRTK ... ... ...dd 29.00 9.38 288 10.20 -43.0ParkCity PCYG ... ... 42 13.40 6.75 31 8.40 -12.0ParkOh PKOH .50 1.2 18 47.90 34.95 26 41.10 -10.6ParkeBcp PKBK .56f 2.4 16 24.80 17.18 22 23.25 +24.5PrtnrCm PTNR ... ... 19 6.60 3.23 15 4.32 -29.8PathfdBcp PBHC .24 1.5 23 16.64 14.60 1 15.65 +1.6PatrkInd s PATK ... ... 21 72.35 46.43 176 64.10 -7.7PatrNBc rs PNBK .04 .2 29 21.15 16.30 5 19.89 +11.4PatriotTr n PATI ... ... 14 23.80 16.72 0 20.60 +18.5PatternEn PEGI 1.69 8.2 16 26.56 16.58 736 20.47 -4.7tPatterson PDCO 1.04 4.6 10 40.90 20.57 16973 22.54 -37.6PattUTI PTEN .16 .9 ...dd 25.03 14.60 6715 17.31 -24.8Pavmed n PAVM ... ... ...dd 9.31 .87 336 1.29 -43.6Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.1 29 73.40 56.04 1054 72.87 +7.0sPaylocity PCTY ... ... ...cc 79.67 41.15 486 80.27 +70.2PayData rs PYDS ... ... ...dd 4.10 1.35 22 1.89 -25.3sPayPal n PYPL ... ... 59 92.94 59.63 7082 92.09 +25.1pdvWirelss PDVW ... ... ...dd 39.75 22.50 16 29.35 -8.6PeakRsts SKIS .28 5.4 ...dd 5.78 4.10 9 5.15 -4.6PeapkGl PGC .20 .6 19 38.00 29.24 80 33.82 -3.4Pegasyst PEGA .12 .2 ...cc 67.95 45.40 226 63.05 +33.7PnnNtGm PENN ... ... 36 36.90 20.70 373 34.65 +10.6PennVa n PVAC ... ... ... 96.13 32.49 120 86.29 +120.6sPennantPk PNNT .72 9.2 9 7.82 6.29 231 7.79 +12.7PenPkFR PFLT 1.14 8.4 11 14.65 12.00 67 13.63 -.7PennsWd PWOD 1.88 4.1 17 50.00 39.59 5 45.41 -2.5PensarAc n WRLS ... ... ... 10.17 7.75 62 9.93 +2.7PensareAc wt WRLSW ... ... ... .74 .44 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .53 +6.0PensarA un WRLSU ... ... ... 11.48 10.13 10.62 +2.9PeopUtdF PBCT .70 3.8 16 20.26 15.97 2013 18.52 -1.0PeopUtd pf PBCTP 1.41 5.4 ... 28.99 25.00 13 26.06 -8.0PeBcOH PEBO 1.12 3.1 17 39.58 29.55 25 35.71 +9.5PeopBNC PEBK .52 1.7 16 34.54 26.32 3 30.67 -.1PeopFSvc PFIS 1.32f 2.9 17 52.00 40.21 2 45.48 -2.4PeopUtah n PUB .40f 1.1 32 38.70 26.60 16 35.90 +18.5PepsiCo PEP 3.71 3.3 35 122.51 95.94 2119 111.96 -6.6Percptr PRCP .15 1.4 31 12.25 6.80 33 10.53 +8.6sPercient PRFT ... ... 46 28.62 17.53 71 28.48 +49.3Performnt PFMT ... ... ...dd 3.52 1.52 20 2.50 +51.5PerionNwk rs PERI ... ... ... 4.05 2.13 36 3.64 +17.8PermaFix PESI ... ... ... 5.15 3.29 1 4.85 +32.9PermaPip PPIH ... ... ...dd 10.43 8.00 0 9.20 +2.2tPernixT rs PTX ... ... ...dd 3.35 1.08 171 1.08 -55.0PerryEllis PERY ... ... 8 29.59 21.14 94 27.54 +10.0PershGld rs PGLC ... ... ... 3.31 1.07 92 1.25 -47.9PetIQ n PETQ ... ... ... 40.04 17.03 343 37.93 +73.7PetMed PETS 1.08f 3.0 20 57.80 31.81 485 36.58 -19.6PFSweb PFSW ... ... ...dd 11.86 5.90 26 8.55 +15.1PhibroAH PAHC .40 .9 33 54.62 32.05 128 45.55 +36.0PhotrIn PLAB ... ... 1 11.00 7.20 437 10.75 +26.1tPiedmLithn PLLL ... ... ... 17.98 11.76 7 11.69 -8.3PierisPhm PIRS ... ... ... 9.75 4.43 329 5.57 -26.2PilgrimsP PPC ... ... 8 38.39 16.30 965 18.42 -40.7Pinduodou n PDD ... ... ... 27.54 17.20 9135 17.99 -32.6PingtanM PME .04 1.5 17 4.20 1.99 19 2.74 -10.2PinnclEnt PNK ... ... ... 35.18 18.30 166 34.37 +5.0PinnaclFn PNFP .56 .9 19 69.95 58.40 411 64.40 -2.9PioneerPw PPSI ... ... 23 7.95 4.40 4.60 -39.6Pixelwrks PXLW ... ... ...dd 7.05 3.15 495 5.20 -17.9PlatEag n EAGL ... ... ... 11.82 9.60 9.80 +.5PlatEag un EAGLU ... ... ... 11.00 8.00 10.40 +3.9PlayaHot n PLYA ... ... ...dd 11.69 9.41 109 10.38 -3.8Plexus PLXS ... ... ... 66.78 50.33 205 63.52 +4.6PlugPowr h PLUG ... ... ...dd 3.21 1.53 4029 1.94 -17.8PlumasBc PLBC .36f 1.4 13 29.45 19.55 1 26.05 +12.3sPlurlsght n PS ... ... ... 34.80 19.25 1099 33.60 +68.0PluristemT PSTI ... ... ...dd 2.12 1.13 371 1.34 -2.9PoageBksh PBSK .24 .9 31 27.25 18.10 23 26.50 +26.2PointrTel h PNTR ... ... 18 19.65 10.25 33 13.00 -30.1PointsInt g PCOM ... ... 47 18.48 8.16 68 15.38 +49.5PolarPwr n POLA ... ... ... 6.85 4.01 2 6.10 +21.8 Polarity rs COOL ... ... ... 41.22 15.21 289 29.54 +27.3Pool Corp POOL 1.80f 1.1 31 164.90 97.25 114 162.94 +25.7PopeRes POPE 3.20f 4.4 26 73.50 66.60 3 72.65 +4.2Popular BPOP 1.00 2.0 31 52.50 32.04 1289 50.25 +41.6Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 2 25.02 +3.0PopCpII pf BPOPM 1.53 6.3 ... 24.53 17.66 6 24.25 +7.3PortolaPh PTLA ... ... ...dd 64.56 24.63 1161 28.29 -41.9Potbelly PBPB ... ... ...dd 14.15 10.98 93 13.60 +10.6PotltchDel PCH 1.60 3.4 25 56.35 44.85 234 46.50 -6.8PowellInds POWL 1.04 2.6 ...cc 41.42 22.80 24 39.66 +38.4PwrInteg POWI .64 .9 36 86.60 60.55 95 72.60 -1.3PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 141.06 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 17 2.07 -33.7Precipio n PRPO ... ... ... 2.65 .32 355 .40 -67.1PrecTh rs AIPT ... ... ...dd 2.50 .81 22 1.20 +18.8PfdBkLA PFBC 1.00f 1.6 ... 69.48 49.84 47 60.72 +3.3PrefrmdLn PLPC .80 1.0 37 96.83 50.78 3 80.94 +13.9PremFin s PFBI .60 3.1 12 26.05 16.78 6 19.22 -4.3Premier PINC ... ... ...dd 45.31 27.16 549 44.06 +50.9Presbia n LENS ... ... ... 7.14 1.61 14 1.79 -52.6Presidio n PSDO ... ... ... 19.74 11.97 116 15.19 -20.8PriceTR TROW 2.80 2.4 20 127.43 81.61 937 115.41 +10.0PrSmrt PSMT .70 .8 35 94.45 77.30 156 86.40 +.3PrmEgy PNRG ... ... ...dd 77.85 44.00 76.95 +49.4PrimoWtr PRMW ... ... 72 20.72 10.47 241 20.20 +60.7Primoris PRIM .24 1.0 21 30.00 23.61 198 25.06 -7.8sPrinPrice PSET .16e ... ... 35.16 29.79 0 35.31 +9.7PrinShHld PY .33e ... ... 34.81 28.87 33.80 +3.6PrinHlIn ef BTEC ... ... ... 39.21 28.87 1 38.06 +21.0PrinMill ef GENY .06e ... ... 39.30 30.24 1 39.00 +12.3Prin US SC PSC ... ... ... 35.98 27.89 0 35.72 +12.6PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.8 11 75.59 52.31 853 55.25 -21.7PriorityTc PRTH ... ... ... 12.99 8.34 4 10.66 +4.6PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.26 10.21 13.26 +24.9ProDex PDEX ... ... 19 8.00 6.05 4 7.10 +4.4ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 1 3.06 +77.0ProQRTher PRQR ... ... ...dd 7.75 2.75 129 7.45 +131.0sPrUltBio s BIB ... ... ...q 69.73 48.12 104 69.94 +24.7sPrUltPQ s TQQQ ... ... ...q 72.60 34.72 10956 72.09 +55.9ProDvrs h rs IPDN ... ... ... 6.63 2.45 2 2.80 -31.5ProrEng PFIE ... ... 1 5.30 1.40 150 2.79 +45.3PrognicsPh PGNX ... ... ...dd 9.42 5.01 723 7.84 +31.8ProgrsSoft PRGS .56 1.4 35 53.60 32.79 140 40.45 -5.0Proofpoint PFPT ... ... ...dd 130.27 82.61 435 118.49 +33.4tPShtQQQ rs SQQQ ... ... ...q 29.64 11.07 19598 11.15 -48.2ProS Ris n EQRR ... ... ... 51.48 38.50 3 50.67 +8.5PrUlNBio rs UBIO ... ... ... 46.35 25.80 50 44.65 +32.7tProUShBio BIS ... ... ...q 24.92 15.72 28 15.61 -29.2sProspctCap PSEC .72 9.5 9 7.40 5.51 6082 7.58 +12.5ProtagTh n PTGX ... ... ...dd 23.97 5.50 186 10.29 -50.5ProtctInsA PTVCA 1.12 4.8 53 24.86 21.31 2 23.38 -3.6PrtctInsB PTVCB 1.12 4.8 53 25.70 21.20 10 23.25 -2.9ProteonTh PRTO ... ... ...dd 2.90 1.30 7 2.35 +23.7Proteos n PTI ... ... ... 8.61 1.41 115 2.57 -55.9Prothena PRTA ... ... ...dd 70.00 10.43 296 15.56 -58.5Provent n PRVB ... ... ... 8.00 3.35 12 3.85 -20.0ProvidSv PRSC ... ... 15 83.90 50.67 33 66.70 +12.4ProvidBc n PVBC ... ... ... 30.05 19.75 3 28.25 +6.8ProvFnH PROV .56 3.1 19 20.00 17.62 3 18.10 -1.6PrudntlBcp PBIP .20a 1.1 92 19.87 16.04 10 18.35 +4.3PsychmCp PMD .72 3.7 18 22.88 15.99 13 19.52 -5.1Pulmatrix PULM ... ... ...dd 2.67 .28 506 .45 -68.2PulseBio n PLSE ... ... ...dd 34.82 9.81 58 14.31 -39.4PumaBiotc PBYI ... ... ...dd 136.90 40.45 839 43.95 -55.5PureAcq n PACQ ... ... ... 9.77 9.59 7 9.70 +.1PureAcq un PACQU ... ... ... 10.35 10.08 10.34 +2.2PureCycle PCYO ... ... ...dd 11.40 6.55 18 10.95 +31.1PurplInv n PRPL ... ... ...dd 13.90 5.36 12 5.69 -43.4PurpIn wt PRPLW ... ... ... 1.28 .65 .94 -13.0PyxisTnkr PXS ... ... 27 12.22 .79 20 .82 -74.5QAD Inc B QADB .24 .5 ...dd 47.85 21.58 1 46.06 +49.4QAD A QADA .29 .5 ...dd 61.80 32.00 28 60.50 +55.7QCR Hld QCRH .24 .6 16 49.70 39.85 31 43.45 +1.4QIWI plc QIWI .84e 6.0 14 20.05 12.50 182 14.03 -19.0Qorvo QRVO ... ... 95 86.84 64.53 633 79.40 +19.2Qualcom QCOM 2.48 3.6 ...dd 70.49 48.56 12015 68.14 +6.4QualitySys QSII .70 3.0 37 23.73 12.24 121 22.96 +69.1Qualstar rs QBAK ... ... ... 13.50 5.55 1 8.21 -2.3Qualys QLYS ... ... 87 98.30 45.10 274 89.05 +50.0Quantenn n QTNA ... ... ... 19.08 9.60 661 17.97 +47.3Quanterx n QTRX ... ... ...dd 24.81 13.00 82 15.35 -28.5Quartrhill g QTRH .05 ... 4 2.12 1.01 20 1.46 -20.7QuestRes rs QRHC ... ... ...dd 2.91 1.03 85 2.28 -.9QuickLog h QUIK ... ... ...dd 2.22 .98 134 1.07 -38.5sQuidel QDEL ... ... ...cc 73.36 32.23 510 76.00 +75.3QuinStreet QNST ... ... 82 16.42 4.95 599 15.07 +79.8Qumu Cp QUMU ... ... ...dd 3.28 1.42 3 2.44 +3.0Quotinet QTNT ... ... ... 9.02 2.78 179 7.52 +51.9tQuratRet A QRTEA ... ... 18 29.11 20.15 2180 20.15 -17.5QuratRet B QRTEB ... ... 21 28.90 19.62 0 20.13 -18.0R -:R1 RCM n RCM ... ... ... 10.04 3.09 548 9.90 +124.5RBB Bcp n RBB .36f 1.3 ... 33.62 21.26 32 28.48 +4.1RBC Bear ROLL ... ... 47 151.90 106.16 56 149.48 +18.3RCI Hosp RICK .12 .4 12 34.84 21.91 19 32.51 +16.2RCM RCMT 1.00e ... 23 7.50 4.63 4 4.90 -21.6RF Inds RFIL .08 .7 26 12.75 1.75 132 11.55 +327.8RGC Res s RGCO .62 2.3 32 31.57 22.16 4 27.13 +.2RLJ Ent rs RLJE ... ... ... 6.34 2.82 54 6.24 +69.6RMG Net h RMGN ... ... ...dd 2.73 .75 7 1.25 +52.4RMR Gp h RMR 1.00 1.1 54 96.15 48.18 56 92.75 +56.4RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.10 3.85 90 4.55 +11.0RXI P wt rs RXIIW ... ... ... 2.00 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.29 51 1.52 -72.7RaPhrm n RARX ... ... ...dd 17.90 4.78 335 11.23 +32.1RadNet RDNT ... ... 87 15.50 9.50 118 13.90 +37.6RadaElc rs RADA ... ... ...dd 3.86 1.77 76 2.59 -15.9Radcom RDCM ... ... 47 22.40 17.00 10 18.30 -7.8RadiSys RSYS ... ... ...dd 1.73 .53 298 1.59 +58.2RadiusHlth RDUS ... ... ...dd 41.16 18.88 601 19.74 -37.9Radware RDWR ... ... ...dd 28.50 15.82 279 27.70 +42.8RamacoRs n METC ... ... ... 9.35 3.81 135 7.76 +12.8Rambus RMBS ... ... ...dd 15.50 11.50 588 11.98 -15.8RandCap RAND ... ... 3 3.50 2.05 1 2.55 -15.5Randgold GOLD 2.00f 3.0 27 108.29 62.55 340 65.76 -33.5RandBcp n RNDB ... ... ... 17.45 13.36 2 17.10 +11.4Rapid7 n RPD ... ... ...dd 38.21 15.93 366 37.79 +102.5RaveRest RAVE ... ... ...dd 2.33 1.09 17 1.29 -11.8RavenInds RAVN .52 1.1 1 49.80 26.70 105 48.70 +41.8ReShape rs RSLS ... ... ... 39.00 .05 3859 .07 -99.7ReadIntlA RDI ... ... 12 17.50 14.37 37 16.10 -3.6ReadgIntB RDIB ... ... 22 34.64 20.00 1 28.80 +25.2RealGSol h RGSE ... ... ...dd 3.25 .30 5221 .40 -73.0RealNetwk RNWK ... ... ...dd 5.00 2.63 29 3.31 -3.2Rl NxtEc n BLCN ... ... ... 25.05 21.69 16 23.61 -2.6RealitCh n BCNA ... ... ... 24.47 20.01 2 21.15 -12.6RealmTh n RLM ... ... ... RealPage RP ... ... 80 61.95 38.40 372 61.40 +38.6sReataPh n RETA ... ... ...dd 85.72 19.31 191 86.33 +204.8ReconTech RCON ... ... ...dd 5.36 .64 10 1.27 -2.5RecroPhm REPH ... ... ... 13.05 4.78 38 6.36 -31.2RedRobin RRGB ... ... 23 70.10 36.20 260 40.45 -28.3RedRkRs n RRR .40 1.2 ... 36.99 21.96 494 32.62 -3.3RedViolt n RDVT ... ... ...dd 46.40 4.35 59 7.85 -83.1Redn n RDFN ... ... ... 31.50 16.69 604 19.82 -36.7RedhillBio RDHL ... ... ... 11.49 4.30 237 7.45 +44.9Regenrn REGN ... ... 28 505.49 281.89 945 408.51 +8.7RegnxBio n RGNX ... ... 53 85.10 20.35 824 73.60 +121.4RegulusTh RGLS ... ... ...dd 1.52 .17 1244 .24 -77.2Reis Inc REIS .76 3.3 ...dd 24.00 15.95 4825 23.00 +11.4ReliantBcp RBNC .32 1.2 27 29.99 21.90 5 26.95 +5.1Reliv In rs RELV ... ... ...dd 8.44 3.72 2 5.00 +4.8RemarkHld MARK ... ... ...dd 15.10 2.12 198 3.45 -64.5Renasant RNST .80 1.7 18 49.78 37.68 92 46.26 +13.1RenewEn REGI ... ... 5 26.95 9.50 705 26.35 +123.3RenminTi rs ABAC ... ... ... 4.76 1.67 0 1.75 -40.7RentACt RCII .32 2.2 25 14.94 7.22 552 14.74 +32.8sReplgn RGEN ... ... ...cc 54.74 29.56 261 54.41 +50.0sReplimun n REPL ... ... ... 20.75 14.03 39 18.65 +23.0RepBncp RBCAA .97 2.0 19 50.70 34.24 12 48.58 +27.8RepFBcp FRBK ... ... 54 9.75 7.45 99 7.60 -10.1resTORbi n TORC ... ... ...dd 21.10 7.55 189 11.54 -31.6RschFrnt REFR ... ... ...dd 1.46 .60 46 1.08 +3.8Resonant RESN ... ... ... 8.55 3.17 151 5.13 -31.3ResConn RECN .52f 3.2 27 17.95 12.05 84 16.15 +4.5RestorRob n HAIR ... ... ...dd 11.95 1.45 1138 2.28 -50.4RetailOpp ROIC .78 4.0 57 20.54 16.18 760 19.53 -2.1RetoEco n RETO ... ... ... 12.75 3.13 24 3.50 -50.4Retrophin RTRX ... ... ...dd 31.87 20.09 221 29.64 +40.7RevanceTh RVNC ... ... ...dd 37.45 22.65 149 27.40 -23.4RevenHo n RVEN ... ... ... 6.75 2.32 0 4.05 -12.6RevolutL rs RVLT ... ... ... 7.89 2.18 55 2.63 -20.1ReWalkRob RWLK ... ... ...dd 2.00 .70 321 1.04 -5.5RhythmP n RYTM ... ... ...cc 37.23 16.80 190 31.12 +7.1RibbnCm n RBBN ... ... ...dd 8.36 4.97 234 6.91 -10.6RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.46 1.02 240 3.18 +114.9RichrdElec RELL .24 2.6 ...cc 10.40 5.31 11 9.14 +35.6RigelPh RIGL ... ... ...dd 4.71 2.28 2877 3.31 -14.7RigNet RNET ... ... ...dd 19.10 10.03 53 16.05 +7.4RiminiSt n RMNI ... ... ... 10.40 .25 40 4.99 -36.9RiotBlck RIOT 1.00p ... ... 46.20 3.10 363 6.10 -78.5RiseEdCy n REDU ... ... 16 18.60 9.50 157 9.83 -33.5RittrPh rs RTTR ... ... ... 6.47 1.80 59 2.06 -37.4RivrvwBcp RVSB .14f 1.4 18 9.94 7.65 28 9.79 +12.9RivrviewF n RIVE ... ... ... 14.50 13.10 3 14.25 +5.9RocktPh n RCKT ... ... ... 24.28 3.84 168 23.77 +127.7RockwllM RMTI ... ... ...dd 8.70 3.62 115 4.67 -19.8RockyBr RCKY .48 1.6 19 33.45 12.80 42 29.70 +57.1RkyMChoc RMCF .48 4.7 11 12.60 10.06 8 10.32 -12.4Roku n ROKU ... ... ...dd 64.48 15.75 6761 60.68 +17.2Rosehill n ROSE ... ... ... 10.84 5.52 17 8.03 +2.2Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.55 -15.2RossStrs s ROST .90 .9 25 97.85 57.87 2395 94.91 +18.3RoyGld RGLD 1.00 1.3 ...dd 98.53 75.58 350 76.40 -7.0Rubicon rs RBCN ... ... ... 9.46 6.76 1 9.05 +13.3RubiusTh n RUBY ... ... ... 33.01 19.78 168 25.00 +3.1sRmblOn B n RMBL ... ... ... 7.82 3.53 290 7.68 +47.8RushEntA RUSHA .12p ... 27 55.40 37.95 119 42.90 -15.6RushEntB RUSHB .12p ... 35 52.76 36.23 7 44.22 -8.3RuthsHosp RUTH .44 1.4 29 33.95 17.95 177 30.60 +41.3Ryanair RYAAY 1.55e 1.5 ... 127.61 94.50 306 101.96 -2.1S -:S&T Bcp STBA 1.00 2.1 20 47.77 34.67 50 46.58 +17.0S&WSeed SANW ... ... ... 4.40 2.90 38 3.05 -21.8SB FinGp SBFG .32 1.6 14 20.45 15.61 10 20.10 +8.7SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.08 +12.2SB OneBc SBBX .30f 1.1 23 32.85 19.75 15 27.75 +3.4SBA Com SBAC ... ... ...cc 177.67 140.62 1055 154.26 -5.6SEI Inv SEIC .60f 1.0 21 78.35 55.72 688 63.13 -12.1SelasLf rs SLS ... ... ... 13.47 .80 395 1.06 -86.5SG Blck n SGBX ... ... ... 7.00 3.35 31 3.43 -42.6SGOCO rs SGOC ... ... ... 2.29 .93 1 1.00 -5.7SI Fincl SIFI .24 1.7 14 15.70 13.60 5 13.80 -6.1SIGA Tc n SIGA ... ... ... 8.47 5.61 136 8.34 +41.1SLM Cp SLM ... ... 16 12.46 9.65 2162 11.66 +3.2SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 1 70.99 +3.3SmartGlb n SGH ... ... 7 56.69 18.00 385 32.35 -4.0SMTC hg SMTX ... ... ... 3.18 1.24 29 2.74 +44.9SORL SORL ... ... 3 8.45 3.70 43 4.60 -31.5SP Plus SP ... ... 23 41.70 32.15 49 39.05 +5.3SPAR Gp h SGRP ... ... ... 3.75 1.00 14 1.07 -13.1SpdDorWrF DWFI ... ... ... 26.00 23.22 30 23.63 -6.5SPI Eng rs SPI ... ... ... 2.61 .27 526 .38 -40.4SPS Cmce SPSC ... ... ...cc 98.99 45.02 58 97.17 +100.0SS&C Tch s SSNC .32f .5 37 60.97 37.45 1156 58.78 +45.2SSLJ.cm n SSLJ ... ... ... 5.75 .56 199 1.01 -71.2SSR Mng g SSRM ... ... 19 11.44 7.64 298 8.68 -1.3SVB FnGp SIVB ... ... 27 333.74 159.44 243 320.88 +37.3SabanCap n SCAC ... ... ... 10.18 9.84 10.13 +2.2SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.73 +2.0 SabraHltc SBRA 1.87e 8.0 18 23.79 15.78 1311 23.42 +24.8SabreCorp SABR .56 2.1 31 26.78 17.49 1348 26.11 +27.4SAExplr rs SAEX ... ... ...dd 3.69 .45 335 .61 -72.3SaftyInsGr SAFT 3.20 3.3 25 97.25 67.50 22 96.15 +19.6SagaComm SGA 1.20 3.2 4 46.80 35.00 3 37.65 -6.9SageThera SAGE ... ... ...dd 195.97 59.57 425 164.84 +.1Saia Inc SAIA ... ... 38 87.05 52.45 161 79.00 +11.7SalemMda SALM .26 6.8 14 6.75 3.10 52 3.85 -14.4SalisbryBc SAL 1.12 2.7 15 51.80 34.65 3 41.17 -7.8SanderFm SAFM 1.28 1.2 8 176.43 95.97 449 106.09 -23.6SndySpr SASR 1.12 2.9 17 43.87 36.41 79 38.89 -.3Sanlp JBSS .55a .8 25 79.37 54.32 78 72.06 +13.9SangTher SGMO ... ... ...dd 27.50 10.85 4567 18.15 +10.7Sanmina SANM ... ... 18 39.40 24.60 137 31.05 -5.9Sano rt GCVRZ ... ... ... .60 .34 64 .54 +42.1Sapiens SPNS .20e 1.8 56 14.30 8.01 11.16 -3.1SareptaTh SRPT ... ... ...dd 176.50 36.14 1108 139.87 +151.4Savara rs SVRA ... ... ...dd 17.19 5.20 116 11.44 -22.9scPhrma n SCPH ... ... ...dd 18.17 4.10 28 5.02 -58.5ScanSource SCSC ... ... 14 45.35 31.40 276 38.63 +7.9Schmitt h SMIT ... ... ...dd 4.47 1.57 13 2.86 +4.4Schnitzer SCHN .75 2.9 6 38.85 25.00 592 25.70 -23.3ScholRck n SRRK ... ... ... 27.02 13.09 93 17.15 +10.6Scholastc SCHL .60 1.4 ...dd 47.77 33.51 73 41.76 +4.1SciGames SGMS ... ... ...dd 62.80 29.10 1351 30.35 -40.8ScrippsEW SSP .20 1.4 47 20.35 10.69 313 14.63 -6.4Scynexis SCYX ... ... ...dd 2.50 1.05 154 1.33 -42.7SeaChange SEAC ... ... ... 4.03 1.38 414 1.77 -55.0SeacstBkg SBCF ... ... 25 34.95 20.58 138 31.47 +24.8SeagateT STX 2.52 4.7 14 62.70 30.89 4900 53.14 +27.0SeanrgM rs SHIP ... ... ...dd 1.66 .70 121 .95 -8.7Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 8.70 1.07 1715 1.26 -64.8SearsH wt SHLDW ... ... ... 2.42 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 477 2.93 +12.5SeaSpine n SPNE ... ... ...dd 15.53 8.76 54 14.87 +46.9sSeattGen SGEN ... ... ...dd 76.79 47.33 409 76.86 +43.7SecndSight EYES ... ... ...dd 2.58 1.05 1009 1.74 -8.9ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 198 12.95 +34.1SecWkA A n SCWX ... ... ...dd 15.88 7.83 34 13.05 +47.1SecNtl lf SNFCA .23t ... 3 5.91 4.05 2 5.17 +3.4SelectBc lf SLCT ... ... 20 14.25 10.90 69 12.52 -.9SelIncREIT SIR 2.04 9.8 18 26.26 17.90 450 20.87 -17.0SelIntCon n SIC ... ... ... 13.00 12.00 115 12.25 -3.2SelectaB n SELB ... ... ... 24.02 7.95 70 13.24 +35.0SelectvIns SIGI .72 1.1 21 64.35 46.28 109 63.60 +8.3SmLEDS rs LEDS ... ... ...dd 10.49 1.67 20 4.01 +7.5sSemtech SMTC ... ... 70 51.95 31.30 4037 56.85 +66.2SenecaB SENEB ... ... ...dd 35.95 27.00 31.85 -6.3SenecaA SENEA ... ... ...dd 36.60 25.45 7 31.05 +1.0SenesTc n SNES ... ... ...dd 3.87 .30 152 .90 +24.3SenHous SNH 1.56 8.2 12 20.27 14.86 763 18.96 -1.0SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 8 24.59 -2.7SenHous 46 SNHNL 1.56 6.0 ... 27.29 24.97 3 25.94 -3.4Senmiao n AIHS ... ... ... 8.91 3.75 2 5.28 -6.5Senomyx SNMX ... ... ...dd 1.71 .57 23 1.19 -8.5SensusHlt n SRTS ... ... ... 7.71 4.31 3 7.43 +44.0SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.81 +.6SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 0 10.25 +2.8SeqentialB SQBG ... ... ...dd 3.10 1.36 91 1.76 -1.1SeresTh n MCRB ... ... ...dd 17.42 6.65 87 8.47 -16.5SvcSource SREV ... ... ...dd 4.47 2.61 96 3.13 +1.3ServiFst s SFBS .44 1.0 21 44.95 32.54 86 43.16 +4.0SesenBio SESN ... ... ...dd 3.50 .62 2287 2.05 +152.8SevStars h SSC ... ... ...dd 7.00 1.31 2792 4.17 -9.5SevernBc SVBI .12 1.3 41 9.45 6.70 1 9.10 +25.4SharingE rs SEII ... ... 34 12.40 2.52 33 2.74 -63.9Sharps SMED ... ... ...dd 5.23 3.14 64 3.49 -14.7sSharpSprg SHSP ... ... ...dd 14.41 3.15 97 14.02 +218.3ShndTele s SHEN .26f .7 ... 41.80 29.93 84 38.00 +12.4ShiftPixy n PIXY ... ... ... 6.35 2.00 123 3.35 +16.3Shiloh SHLO ... ... 40 10.98 6.45 13 9.18 +12.0Shineco n TYHT ... ... ... 4.60 .96 62 1.04 -54.8Shire SHPG 1.05e .6 91 177.51 123.73 382 175.85 +13.4ShoeCarnvl SCVL .32f .7 29 44.40 15.08 702 43.02 +60.8ShoreBcsh SHBI .32 1.7 19 20.09 15.74 8 18.55 +11.1sShotSpot n SSTI ... ... ... 50.64 10.51 272 55.08 +292.0Shuttery SFLY ... ... ...cc 100.34 39.76 579 76.33 +53.4SiebertFn SIEB .10a .6 ...dd 21.61 3.60 7 15.98 +18.4SiennaBi n SNNA ... ... ... 29.25 12.77 15 16.94 -6.7Sientra SIEN ... ... ...dd 26.79 8.79 604 25.38 +80.5SierraBc BSRR .64 2.2 17 30.01 24.18 36 29.41 +10.7SierOnc g n SRRA ... ... ...dd 4.09 1.45 412 1.74 -53.4SierraWr SWIR ... ... 18 23.50 15.10 138 19.00 -7.1SifyTech SIFY .02e 1.0 ... 2.10 .49 11 1.78 +73.8SigmaL wt SGLBW ... ... ... .88 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 73 1.01 -53.0Sigmatr SGMA ... ... 14 11.61 5.26 1 7.14 -29.4SignatBk SBNY .56p ... ... 161.92 108.89 387 115.53 -15.8SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 31.05 26.18 241 27.24 -7.3SilcLtd SILC 1.00 2.6 18 77.95 32.00 19 38.56 -45.0SilcnLab SLAB ... ... 89 110.70 72.29 180 96.70 +9.5SilicnMotn SIMO 1.20 2.0 22 61.85 42.46 236 58.93 +11.3SilvrSun n SSNT .06e ... ...cc 4.84 2.90 1 4.14 -2.1Silvercrest SAMG .56 3.5 22 18.27 12.00 11 15.95 -.6SimmnsFst s SFNC .60 1.9 20 33.45 24.98 337 31.25 +9.5SimplyGd n SMPL ... ... ... 18.24 10.93 124 17.93 +25.7SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 43 23.95 14.10 34 20.40 +26.7Sina SINA ... ... 36 124.60 67.48 647 69.65 -30.6Sinclair SBGI .72 2.5 11 40.15 25.13 1127 28.25 -25.4SinoGlobl SINO ... ... ...dd 3.84 1.04 19 1.10 -57.0Sinovac h SVA ... ... ...dd 8.75 6.06 48 6.95 -11.8SiriusXM SIRI .04 .6 39 7.70 5.17 10578 7.06 +31.7SitoMobl rs SITO ... ... ...dd 8.60 1.37 46 1.89 -71.9SkySolar SKYS ... ... ...dd 2.43 .78 3 .82 -45.5SkyWest SKYW .40 .6 18 65.80 33.10 106 64.45 +21.4SkywksSol SWKS 1.52f 1.7 18 117.65 86.13 1541 91.49 -3.6SleepNmbr SNBR ... ... 24 40.72 26.22 667 33.35 -11.3SmartFn rs SMBK ... ... 21 27.69 19.49 10 24.35 +12.2tSmartSnd n SND ... ... ... 11.06 4.84 1087 4.93 -43.1SmthM hrs SMSI ... ... ...dd 3.41 1.00 118 2.47 -13.0SocilRltyA n SRAX ... ... ...dd 7.95 1.15 58 4.32 -23.5SocketM n SCKT ... ... ... 4.19 1.86 6 2.54 -29.1SodaStrm SODA ... ... 50 143.20 57.18 826 142.51 +102.6Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.03 8 6.40 -40.2SolarCap SLRC 1.64 7.6 12 22.55 19.70 88 21.67 +7.2SolarSCap SUNS 1.41 8.5 14 18.40 16.10 29 16.59 -6.6SolarEdg n SEDG ... ... 23 70.74 24.70 375 47.90 +27.6Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 33 2.16 +20.0SolidBio n SLDB ... ... ...dd 54.84 6.83 180 40.05 +77.1Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 129 1.53 -31.1SonicCorp SONC .64 1.8 22 37.44 22.11 474 34.88 +26.9tSonicFdry SOFO ... ... ...dd 3.87 1.80 3 1.71 -43.2SonomaPh SNOA ... ... ...dd 5.92 1.56 10 1.85 -66.1Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 15.51 1408 18.88 -5.2Sophiris SPHS ... ... ...dd 4.05 1.80 676 3.23 +42.3SorrentoTh SRNE ... ... 27 10.65 1.55 1597 5.45 +43.4SotherlyH SOHO .50f 6.8 57 7.47 5.78 21 7.38 +14.4SothrlyH pf SOHOB 2.00 7.7 ... 27.32 24.75 25.86 +.9SthrlyH pf C SOHOO 1.97 7.7 ... 25.98 24.50 8 25.42 +.3SouMoBc s SMBC .52f 1.3 17 41.49 31.30 15 40.00 +6.4SoundFin SFBC .56 1.4 23 40.87 31.20 39.75 +16.8SouthState SSB 1.36f 1.7 23 94.50 78.60 152 82.25 -5.6SthnFstBsh SFST ... ... 17 48.75 33.25 11 41.60 +.8SoNatBcVa SONA .32 1.8 33 18.24 15.11 19 17.48 +9.0SsdeBTX SBSI 1.20 3.4 18 37.57 31.20 95 35.32 +4.9SparkEn s SPKE .72 8.3 ...dd 17.15 8.05 93 8.70 -29.8SparkEn pf SPKEP 2.19 9.0 ... 27.49 21.90 18 24.27 -8.8SparkTh n ONCE ... ... ...dd 96.59 41.06 293 62.36 +21.3SpartnMot SPAR .10 .7 26 19.45 8.85 124 14.60 -7.3SprtnNash SPTN .72 3.4 ...dd 27.72 16.32 97 21.06 -21.1SpectPh SPPI ... ... ...dd 25.29 9.03 2037 22.63 +19.4SperoTh n SPRO ... ... ... 19.00 9.66 85 11.45 -2.6Sphr3D grs ANY ... ... ... 4.80 .13 155 .29 -88.4Spherix rs SPEX ... ... ...dd 2.42 .95 80 1.08 -22.9SpirtTex n STXB ... ... 75 22.56 20.04 12 21.82 -.1Splunk SPLK ... ... ...dd 130.00 62.39 1443 125.76 +51.8SpokHldgs SPOK .50 3.3 35 18.85 13.75 58 15.30 -2.2SportsWhs SPWH ... ... 11 6.99 3.66 291 5.55 -16.0SprBkPh n SBPH ... ... ...dd 18.93 10.81 67 14.41 +7.2SprottFoc FUND .75e 9.7 ...q 8.39 7.39 62 7.73 -2.4Sprouts SFM ... ... 26 28.29 17.55 1140 25.33 +4.0sStaarSur STAA ... ... ... 47.20 10.75 440 47.55 +206.8Staff360 rs STAF ... ... ... 5.70 1.14 200 2.33 -26.0Stamps.cm STMP ... ... 29 285.75 160.00 312 245.40 +30.5Std AVB n STND ... ... ... 31.60 29.97 3 31.15 +.3StarBulk rs SBLK ... ... ...dd 14.60 8.62 283 12.88 +14.4StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 4 25.80 +1.9StarsGp g TSG ... ... ... 38.95 15.85 1606 28.25 +21.2Starbucks s SBUX 1.44f 2.7 24 61.94 47.37 5535 53.10 -7.5StatAutF STFC .40 1.3 ... 34.31 22.69 13 31.35 +7.7StateBkFn STBZ .80 2.5 20 35.99 25.41 219 32.42 +8.6SteadyM n STDY ... ... 11 6.45 2.60 0 4.73 +27.7StealthGas GASS ... ... 15 4.70 3.00 56 3.58 -18.0SteelCon STCN ... ... ... 2.90 1.49 10 2.16 -13.3StlDynam STLD .75 1.6 13 52.10 32.20 1064 45.63 +5.8SteinMart s SMRT .30 13.8 ...dd 4.04 .48 520 2.18 +87.9StellrAcq n STLR ... ... ... 11.00 10.00 3 10.45 +2.4StellAcq wt STLRW ... ... ... .40 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 8.00 145 16.35 +4.8Stericycle SRCL ... ... ...dd 76.73 56.64 361 61.71 -9.2Stericyc pf SRCLP 5.25 11.6 ... 65.00 43.93 13 45.35 -14.4SterlBcp n SBT .04 .3 ... 14.98 10.95 92 12.27 -3.4SterlCons STRL ... ... 19 18.90 10.02 71 14.52 -10.8SMadden SHOO .80 ... 26 58.95 37.25 229 57.55 +23.2Stewrdshp SSFN .12 1.1 14 12.75 8.50 10.95 +6.8sStitchFix n SFIX ... ... ... 38.60 14.48 1476 38.58 +49.4StockYBc s SYBT 1.00f 2.6 19 41.90 31.90 28 38.75 +2.8StoneCastle BANX 1.52 6.7 17 24.92 20.00 21 22.69 +12.7StrataS rs SSKN ... ... ...dd 2.86 1.06 201 2.68 +117.9Stratasys SSYS ... ... ...dd 26.17 17.17 524 25.62 +28.4StratEdu STRA 2.00f 1.5 40 138.97 76.41 104 137.04 +53.0Strattec STRT .56 1.6 19 49.20 29.70 11 34.40 -21.0StratusPrp STRS 1.00e ... 52 35.90 27.25 3 29.65 -.2StreamHlth STRM ... ... ... 2.82 1.12 34 1.15 -32.0StrgbrBio n SBBP ... ... ... 9.25 4.30 348 5.50 -24.1SummerInf SUMR ... ... ...dd 2.25 .72 126 1.85 +23.3SumFWV SMMF .52 2.1 13 28.16 21.71 6 25.03 -4.9SumtSem n WISA ... ... ... 5.00 4.20 7 4.76 +1.3SmtStB s SSBI .48 3.1 22 16.10 12.14 0 15.55 +23.4SumTher n SMMT ... ... ...dd 16.86 1.94 227 2.45 -77.9SunHydrl SNHY .36 .7 44 70.83 45.44 76 49.92 -22.8SundEng n SNDE ... ... ... 9.59 3.61 0 5.18 -12.8SunesisP rs SNSS ... ... ...dd 7.69 1.82 115 2.16 -41.5SunOpta STKL ... ... ...dd 9.65 6.27 168 7.70 -.6SunPower SPWR ... ... ...dd 10.00 6.46 1619 6.74 -20.0Sunrun n RUN ... ... 11 16.45 4.21 1573 13.10 +122.0Sunworks n SUNW ... ... ... 1.88 .61 71 .63 -40.0SuperCom SPCB ... ... ...dd 4.95 1.53 68 1.89 -51.7SupTech rs SCONW ... ... ... 14.90 1.47 29 2.35 -78.4SupGpCos s SGC .40f 2.1 17 28.85 18.19 15 19.01 -28.8Supernus SUPN ... ... 27 61.25 33.30 632 43.50 +9.2supprt.cm rs SPRT ... ... ...dd 3.15 2.22 1 2.78 +14.7SurfaceOn n SURF ... ... ... 18.18 8.64 127 9.54 -28.4SurgPtrs n SGRY ... ... ...dd 19.95 7.10 175 17.55 +45.0sSurmodic SRDX ... ... ...cc 75.80 25.00 76 76.00 +171.4SykesEnt SYKE ... ... 57 32.15 25.90 76 30.61 -2.7Symantec lf SYMC .30 1.5 9 34.20 17.81 7315 20.20 -28.0Synacor SYNC ... ... ...dd 2.90 1.35 65 2.20 -4.3Synalloy SYNL .13m .6 ...dd 24.80 10.65 14 22.85 +70.5Synaptics SYNA ... ... ...dd 55.25 33.73 427 47.71 +19.5SyndaxP n SNDX ... ... ...dd 15.20 6.10 475 7.83 -10.6SyneosH h SYNH ... ... ...dd 59.80 31.10 486 49.50 +13.5SynrgyPh SGYP ... ... ...dd 3.57 1.43 2205 1.94 -13.0Synlogic rs SYBX ... ... ...dd 23.00 7.27 125 10.01 +3.2Synopsys SNPS ... ... 51 102.91 78.00 706 102.03 +19.7Syntel SYNT 15.00e ... 20 40.89 17.83 978 40.68 +76.9Synthes rs SES ... ... ... 4.71 2.00 3 2.35 -17.3Sypris SYPR .08 5.0 ...dd 1.90 1.25 34 1.59 +15.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, August 31, 2018

PAGE 64

SyrosPhar n SYRS ... ... ... 20.65 6.30 76 12.54 +28.9T -:T-MobileUS TMUS ... ... 26 66.64 54.60 1960 66.01 +3.9TAT Tch h TATT .34e 4.8 16 11.65 7.05 1 7.15 -31.9TCG BDC n CGBD 1.48a 8.7 12 20.30 16.73 77 17.02 -15.1TD Ameritr AMTD .84 1.4 28 63.01 42.14 1160 58.66 +14.7TDH Hld n PETZ ... ... ... 31.75 2.20 2 2.47 -56.2TESSCO TESS .80 4.5 35 24.85 12.15 11 17.80 -11.7TFS Fncl TFSL .68 4.4 51 16.62 14.32 110 15.29 +2.3TG Thera TGTX ... ... ...dd 17.35 7.25 965 12.60 +53.7THL Credit TCRD 1.08 12.6 9q 9.67 7.70 77 8.56 -5.4TKK Sy un TKKSU ... ... ... 10.08 10.00 55 10.05 +.1TMSR Gl s TMSR ... ... 87 10.32 3.50 4 3.92 -21.3TOP Shi rs TOPS ... ... ... 35.50 .69 149 .92 -63.3TPI Co n TPIC ... ... ... 32.22 16.35 334 28.43 +39.0TSR Inc TSRI ... ... 42 9.40 3.80 2 7.58 +45.8TTEC Hl TTEC .54f 2.1 25 43.75 24.35 69 26.30 -34.7TTM Tch TTMI ... ... 43 19.91 13.61 903 18.80 +20.0sTabula n TRHC ... ... ...dd 85.61 19.72 307 86.79 +209.4sTactSys n TCMD ... ... ...cc 67.34 22.72 267 67.91 +134.3Taitron h TAIT .10 4.6 ...dd 2.89 1.22 7 2.19 +30.4sTakeTwo TTWO ... ... ...dd 138.63 92.81 1853 134.64 +22.6Talend n TLND ... ... ...dd 65.23 35.46 163 62.16 +65.8sTandmD rs TNDM ... ... ...dd 42.43 2.14 3114 44.05 +1766.5TandyLthr TLF ... ... 12 8.75 6.79 26 7.60 -1.9Tantech n TANH ... ... ... 4.54 1.10 504 1.61 -37.6Taoping h TAOP ... ... ...dd 5.20 1.00 36 1.33 -10.1Tapimmu n TPIV ... ... ... 13.55 2.58 70 7.23 +84.4Tarena TEDU .28e 3.3 ...dd 15.97 7.11 117 8.48 -43.4TaylrDv TAYD ... ... 25 15.14 9.70 0 11.57 -13.8tTechData h TECD ... ... 25 111.10 75.31 2215 76.26 -22.2TechComm TCCO ... ... ...dd 15.40 3.70 36 4.85 -57.6TechTarg TTGT ... ... ... 34.47 9.56 866 23.99 +72.3Tecnoglass TGLS .56 5.9 23 10.29 5.95 30 9.48 +29.0Tecogen TGEN ... ... ... 4.20 2.05 11 3.10 +14.8Telenav TNAV ... ... ...dd 6.85 4.50 14 5.70 +3.6Teligent TLGT ... ... ...dd 7.34 2.43 245 3.94 +8.5Tellurian rs TELL ... ... ...dd 13.74 6.45 2299 9.72 -.2Tenable n TENB ... ... ... 35.51 29.10 338 32.72 +8.2TenaxTh rs TENX ... ... ... 12.63 4.41 3 5.53 -43.6TenzAcq un TZACU ... ... ... 10.12 10.01 13 10.05 +.2TerrFmP lf TERP 2.13e 19.1 ... 14.20 9.55 1825 11.18 -6.5TerritBcp TBNK .88f 2.9 15 33.00 29.14 5 29.90 -3.1Tesaro TSRO ... ... ...dd 136.45 25.62 1340 32.31 -61.0Tesla Inc TSLA ... ... ...dd 389.61 244.59 7211 303.15 -2.6TetraTc TTEK .48 .7 28 71.00 40.60 180 68.95 +43.2Tetraphase TTPH ... ... ...dd 7.98 2.05 935 3.42 -45.7TexCapB 42 TCBIL 1.63 6.3 ... 26.05 25.00 2 25.60 +1.3TexCapB pf TCBIP 1.63 6.3 ... 25.83 25.00 24 25.65 +.4TxCapBsh TCBI ... ... 17 103.05 69.65 1116 87.95 -1.1TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 80.03 5632 112.58 +7.8TexRdhse TXRH 1.00 1.5 31 70.86 44.29 364 67.86 +28.8The9Ltd rs NCTY ... ... ... 5.04 .83 12 .97 -49.3TherapMD TXMD ... ... ...dd 7.66 4.34 2480 6.45 +6.8TherpxBio n TRPX ... ... ... 7.69 3.00 1979 4.20 -21.3TheravBio TBPH ... ... ...dd 35.90 21.27 72 28.84 +3.4TheStreet TST .10 4.8 4 2.50 .82 31 2.08 +43.41347PrpIns PIH ... ... 43 8.25 6.55 2 6.90 -4.81347PrIn pf PIHPP 2.00 7.9 ... 28.00 24.15 2 25.44 +4.33PEA Int n TPNL ... ... ... 4.10 2.63 89 3.31 -9.3ThundBr n TBRG ... ... ... 9.75 9.60 6 9.75 +1.0ThundBr un TBRGU ... ... ... 10.18 9.97 0 10.18 +1.3TiberAcq n TIBR ... ... ... 9.74 9.55 1 9.67 +1.0TiberAc un TIBRU ... ... ... 10.22 10.00 3 10.18 +1.6TileShop TTS .20 ... 42 16.05 5.15 213 7.55 -21.4Tilray n TLRY ... ... ... 62.90 20.10 9299 59.07 +163.8TmbrlndBc TSBK .52a 1.5 18 39.45 25.50 6 35.29 +32.9Tiptree TIPT .14 2.2 20 7.24 5.35 45 6.45 +8.4TitanMach TITN ... ... ...dd 25.09 11.68 1122 17.55 -17.1TitanPh rs TTNP ... ... ... 2.85 .60 72 .73 -44.8TivityHlth TVTY ... ... 19 48.50 29.95 594 34.20 -6.4Tivo Cp TIVO .72 5.3 ...cc 20.18 11.30 470 13.60 -12.8Tocagen n TOCA ... ... ... 14.66 7.52 458 9.29 -9.4TonixPh rs TNXP ... ... ...dd 5.11 .89 311 1.01 -70.7TopImage TISA ... ... ...dd 1.75 .95 2 1.00 -12.3Torchlght TRCH ... ... ...dd 1.51 1.01 88 1.12 -16.4sTottenAc n TOTA ... ... ... 9.68 9.65 326 9.69 +.4TottenA rt TOTAR ... ... ... .38 .36 200 .38 TottenAc un TOTAU ... ... ... 10.24 10.12 128 10.22 +.8TowerSemi TSEM ... ... 12 36.69 19.26 609 21.52 -36.9TownSprts CLUB ... ... ...dd 14.85 5.00 92 9.50 +71.2TowneBank TOWN .64 2.0 ... 35.30 27.85 63 32.30 +5.0TraconPh n TCON ... ... ...dd 3.95 1.90 46 2.15 -35.8TractSupp TSCO 1.24 1.4 25 89.62 54.76 839 86.49 +15.7TradDsk A n TTD ... ... ... 143.47 40.70 523 140.78 +207.9TrnWEnt TWMC ... ... 3 3.10 .80 29 .95 -47.9TransAct TACT .36 2.5 33 15.80 8.75 5 14.30 +7.9Transcat TRNS ... ... 35 25.35 12.00 14 24.05 +68.8TransGlb TGA .14 4.1 ...dd 4.13 1.07 311 3.39 +135.6TranslBio n TBIO ... ... ... 16.60 9.21 19 10.82 -6.1TravelCtrs TA ... ... ...dd 5.85 2.95 82 4.25 +3.7TravCtrs 28 TANNI 2.06 8.2 ... 25.48 18.63 13 25.00 -1.0TravelC 29 TANNL 2.00 8.4 ... 25.27 17.09 15 23.77 -5.7Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 11 24.18 -3.3Travelzoo TZOO ... ... 46 21.15 5.75 55 12.50 +93.8TrmntMtg n TRMT ... ... ...dd 17.94 11.10 4 12.01 -18.2Trevena TRVN ... ... ...dd 2.88 1.34 2938 1.71 +6.9Tricida n TCDA ... ... ... 34.80 21.87 116 31.15 +19.8TriCoBsh TCBK .68 1.8 22 43.80 33.36 37 38.77 +2.4TridntAcq n TDAC ... ... ... 9.81 9.72 3 9.81 +.6TridntAcq un TDACU ... ... ... 10.14 10.00 10.09 +.6TrilliumTh TRIL ... ... ... 13.30 4.35 246 6.00 -17.2TriMas h TRS ... ... 22 31.75 22.70 76 30.90 +15.5Trimble TRMB ... ... 58 45.70 32.01 803 42.10 +3.6TrinityBio TRIB .88 22.3 4 6.54 3.78 21 3.95 -22.5TrinMrg n TMCX ... ... ... 9.83 9.72 90 9.80 +.4TrinMrg un TMCXU ... ... ... 10.25 10.00 100 10.24 +2.3TripAdvis TRIP ... ... ...cc 62.36 29.50 1050 53.82 +56.2TriStCap TSC ... ... 18 30.10 20.30 109 29.38 +27.7TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 2 26.38 +1.8TriumphBc TBK ... ... 23 44.05 27.25 128 41.55 +31.9Trivago n TRVG ... ... ... 15.80 4.01 595 4.69 -31.4Tronc TRNC ... ... ...cc 24.74 13.00 205 16.94 -3.7Trovagn rsh TROV ... ... ... 12.96 .65 422 .83 -77.5TrueCar TRUE ... ... ...dd 17.24 8.75 428 12.80 +14.3TruettHrst THST ... ... ...dd 3.19 1.26 13 1.64 -21.0Trupanion TRUP ... ... ...dd 46.70 20.52 420 39.03 +33.3TrstNY TRST .27f 2.9 17 9.70 7.51 226 9.23 +.3Trustmk TRMK .92 2.6 17 36.32 28.16 187 35.38 +11.0T2 Biosys TTOO ... ... ...dd 9.98 3.60 158 6.36 +54.4 Tucows grs TCX ... ... 43 71.75 49.70 136 55.35 -21.0TuesMrn TUES ... ... ...dd 4.10 2.00 519 3.05 +10.9Tuniu TOUR ... ... ...dd 9.88 5.81 71 7.42 -3.3TurtleBc rs HEAR ... ... ... 34.50 1.64 1476 23.07 +1173.2TwlSeas n TWLV ... ... ... 9.94 9.50 73 9.57 +.4TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.35 10.18 10.35 +1.4TwlSeas rt TWLVR ... ... ... .45 .35 .44 +25.721stCFoxA FOXA .36 .8 21 50.15 24.81 5921 45.31 +31.221stCFoxB FOX .36 .8 19 49.65 24.30 5612 44.73 +31.121Vianet VNET ... ... 37 11.54 4.61 612 9.56 +19.8TwinDisc lf TWIN .36 1.4 67 31.95 16.49 17 24.97 -6.0TwoRvrBc TRCB .22f 1.3 20 20.75 16.51 4 17.12 -5.62U TWOU ... ... ...dd 98.58 47.50 501 88.25 +36.8TymeTch n TYME ... ... ... 9.50 2.01 184 2.22 -65.2U -:US AutoPts PRTS ... ... 2 3.14 1.08 119 1.46 -42.1US Concrte USCR ... ... 32 86.35 44.00 174 48.55 -42.0tUS Gld rs USAU .21e ... ... 3.27 1.05 185 1.00 -38.7sUFP Tch UFPT ... ... 26 37.05 25.88 15 35.30 +27.0UMB Fn UMBF 1.16 1.6 19 82.14 62.27 179 74.73 +3.9sUSEcology ECOL .72 1.0 42 73.40 44.50 41 73.35 +43.8USGlobInv GROW .03 1.9 ... 7.49 1.29 49 1.62 -58.5USA Tc pf USATP ... ... ... 27.82 20.75 1 25.50 +1.4USA Tech h USAT ... ... ... 16.83 5.11 286 16.15 +65.6USA Trk USAK ... ... ...cc 29.15 10.05 61 21.78 +20.1UTStarcm UTSI ... ... 25 6.51 2.01 10 3.79 -32.7Ubiquiti UBNT .25 .2 24 90.37 47.78 389 87.16 +22.7UltaBeauty ULTA ... ... 25 261.40 187.96 1821 244.41 +9.3UltimSoft ULTI ... ... ...cc 307.97 181.59 182 306.83 +40.6UltraClean UCTT ... ... 6 34.59 12.75 1306 15.60 -32.4UltPetro n UPL ... ... ... 10.18 .92 2013 1.41 -84.5Ultragenyx RARE ... ... ...dd 87.33 41.67 332 86.44 +86.4Ultralife ULBI ... ... 24 10.95 5.80 26 8.70 +32.8Umpqua UMPQ .80 3.8 16 24.89 16.77 1185 21.22 +2.0sUniQure QURE ... ... ... 42.75 7.52 146 42.25 +115.7UnicoA UNAM ... ... ...dd 11.30 6.80 7.20 -15.8UnionBkVA UBSH .92f 2.2 23 42.74 30.45 239 41.36 +14.3UnionBkVT UNB 1.20 2.3 25 55.00 41.35 1 52.20 -1.4UnBnOH UBCP .52 3.9 19 14.00 11.60 8 13.21 -.3UtdBOH UBOH .48 2.1 12 24.00 20.35 0 22.65 +2.0UBSI UBSI 1.36 3.5 23 39.95 31.70 205 38.95 +12.1UtdCmtyBc UCBA .40 1.5 ... 28.85 18.55 1 26.75 +30.2UtdCmBks UCBI .60f 2.0 18 34.18 24.47 272 30.14 +7.1UCmntyFn UCFC .28f 2.7 17 11.98 8.63 77 10.26 +12.4UtdFnBcp UBNK .48 2.7 16 19.35 15.47 84 17.56 -.5UtdFire UFCS 1.24 2.5 31 61.56 38.95 40 49.88 +9.4UtdInsur UIHC .24 1.2 ...dd 22.23 13.60 44 20.82 +20.7UtdNtrlF UNFI ... ... 10 52.69 31.84 401 34.44 -30.1USecBcCA UBFO .36 3.3 24 11.65 8.82 7 11.05 +.5US Engy rs USEG ... ... ...dd 1.96 .71 18 .92 -38.7USLime USLM .54 .7 22 101.40 70.56 1 75.50 -2.1UtdTherap UTHR ... ... 7 152.55 100.57 412 123.68 -16.4UtdGrdian UG 1.50e 8.1 28 21.33 15.00 1 18.56 +.3UnitGrp UNIT 2.40 11.5 53 23.42 13.81 1208 20.81 +17.0UnityBcp UNTY .28 1.2 16 25.50 16.15 9 24.15 +22.3UnityBio n UBX ... ... ... 20.48 12.75 86 18.50 +11.1UnivDisp OLED .24 .2 74 209.00 78.75 999 121.55 -29.6UnvElc UEIC ... ... 16 67.44 26.97 42 44.55 -5.7UnivFor s UFPI .35e .9 16 39.58 27.18 106 37.20 -1.1UnvLogist ULH .42 1.2 27 37.68 15.20 52 36.10 +52.0UnvStainls USAP ... ... 68 31.20 17.30 73 29.74 +38.8UnivstPa UVSP .80 2.8 17 32.35 26.61 67 28.30 +.9UnumTh n UMRX ... ... ...dd 17.66 10.15 128 16.11 +45.0sUplandSoft UPLD ... ... ...dd 38.08 18.52 171 37.85 +74.7UrbanOne UONE ... ... ...dd 4.85 1.25 2 2.35 +27.0UrbanOnD UONEK ... ... ... 2.40 1.35 14 2.20 +25.7UrbanOut URBN ... ... 23 52.50 20.18 1779 45.35 +29.3UrogenP n URGN ... ... ... 69.57 17.46 58 47.83 +28.5UtahMed UTMD 1.08 1.2 ... 117.65 69.80 18 91.30 +12.2Uxin Ltd n UXIN ... ... ... 10.49 5.08 738 5.93 -38.7V -:VBI Vac n VBIV ... ... ... 5.10 1.78 48 2.00 -53.2VEON VEON .29e 10.1 ... 4.47 2.20 1601 2.88 -25.0VOXX Intl VOXX ... ... 5 8.85 4.64 13 5.45 -2.7VSE Corp s VSEC .32f .8 14 59.90 38.00 9 38.41 -20.7Vaccinex n VCNX ... ... ... 12.00 9.05 66 10.08 -11.4tValerits hn VLRX ... ... ... 6.79 1.16 189 1.14 -60.0ValueLine VALU .76 3.1 22 26.94 13.26 5 24.16 +24.9VanE GenD GNRX ... ... ...q 64.65 54.35 8 63.85 +7.7VanE VecBi BBH ... ... ...q 136.83 111.36 16 135.16 +8.5VandaPhm VNDA ... ... ...dd 23.35 11.90 387 19.75 +29.9VangIntHi VYMI 2.17e 3.4 ... 72.32 60.91 38 63.00 -6.0VangIntDiv VIGI 1.15e 1.7 ... 70.39 62.15 73 65.93 -.6VangEMGv VWOB 2.82 3.8 ...q 81.69 74.49 94 75.08 -6.5V exUSRE VNQI 2.86e 5.0 ...q 65.20 55.74 266 57.70 -4.6VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.69 334 59.90 -.6VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 827 78.35 -1.2VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 3 81.62 -4.0VangR3K VTHR 2.17e 1.6 ...q 134.55 111.53 3 133.90 +9.0sVanR2KGr VTWG .82e .5 ...q 159.22 119.60 8 158.96 +17.3VanR2KV VTWV 1.88e 1.6 ...q 119.55 99.00 4 118.75 +8.4sVangR2K VTWO 1.50e 1.1 ...q 138.98 109.49 29 138.59 +13.3sVanR1KGr VONG 1.65e 1.0 ...q 159.89 123.89 51 159.43 +15.5VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 65 62.66 -2.0VanR1KV VONV 2.49e 2.2 ...q 114.79 100.07 29 111.27 +2.5VangR1K VONE 2.28e 1.7 ...q 134.14 111.57 13 133.53 +9.0VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 426 51.41 -2.0VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 361 88.79 -7.3VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 32 74.54 -4.4VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 710 84.14 -3.7VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 327 48.99 +.3VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 811 54.70 +.6VanTIntStk VXUS 1.54e 2.8 ...q 61.17 52.25 659 54.38 -4.3VantEng n VEAC ... ... ... 9.99 9.62 9.95 +2.4VantEng wt VEACW ... ... ... 1.45 1.05 1.19 -.8sVantEn un VEACU ... ... ... 10.52 9.97 51 10.53 +3.3VarexImag VREX ... ... ... 43.76 27.31 383 31.54 -21.5Varonis VRNS ... ... ...dd 83.10 37.60 180 72.60 +49.5VascuBio VBLT ... ... ... 9.05 1.55 163 1.68 -76.4Vaxart rs VXRT ... ... ... 11.88 2.76 15 3.06 -50.9VectoIQ n VTIQ ... ... ... 9.64 9.51 5 9.58 VectoIQ un VTIQU ... ... ... 10.17 9.97 10.15 +1.5VeecoInst VECO ... ... ...dd 22.35 10.00 527 11.60 -21.9VBradley VRA ... ... 43 15.47 6.99 262 14.56 +19.5sVeracyte VCYT ... ... ...dd 12.39 5.23 220 12.28 +88.1sVerastem VSTM ... ... ...dd 9.86 2.77 2547 9.97 +224.8Vericel VCEL ... ... ...dd 14.75 3.30 464 12.30 +125.7sVerintSys VRNT ... ... ...cc 49.70 37.10 358 48.80 +16.6Verisign VRSN ... ... 41 160.08 101.27 543 158.11 +38.2 sVerisk VRSK ... ... 41 119.34 78.97 456 118.89 +23.8Veritex VBTX ... ... 22 33.08 23.84 83 30.29 +9.8Veritone n VERI ... ... ... 74.92 10.00 137 10.32 -55.5Vermillion VRML ... ... ...dd 2.10 .47 223 .68 -64.8VeronaPh n VRNA ... ... ... 25.55 10.44 7 11.96 +.7Verrica n VRCA ... ... ...dd 23.29 13.23 28 17.40 -.6Versartis VSAR ... ... ...dd 22.10 1.35 70 1.88 -14.8VertexEn VTNR ... ... ...dd 1.50 .65 31 1.23 +29.5VertxPh VRTX ... ... ...cc 186.44 136.50 958 186.03 +24.1Veru Inc VERU ... ... ...dd 3.00 .90 122 1.88 +64.9ViaSat VSAT ... ... ...dd 80.26 59.16 279 63.08 -15.7ViacomA VIA .80 2.3 7 40.64 28.20 29 34.45 -1.3ViacomB VIAB .80 2.7 6 35.55 22.13 3026 29.85 -3.1Viavi VIAV ... ... 33 11.55 8.34 1723 11.34 +29.7Vical rs VICL ... ... ...dd 3.70 1.02 55 1.39 -24.0Vicor VICR ... ... ... 64.50 16.30 210 61.15 +192.6VicDvAcc n VSDA ... ... ... 30.34 25.49 30.34 +6.6VicMultiF n VSMV ... ... ... 30.21 24.92 11 29.96 +8.6Vict500VW CFA .44e .8 ...q 52.50 43.85 32 52.16 +6.9VictDisEnV CSF .38e .8 ...q 50.77 39.78 5 50.15 +11.1Vict500EV CFO .47e .9 ...q 52.45 43.80 88 52.11 +6.8VicEM Hi n CEY ... ... ... 28.35 23.31 4 23.89 -8.5VictDevVol CIZ .01j ... ...q 39.92 32.89 11 34.30 -2.3VictIncEV CDC 1.09e 2.3 ...q 48.81 43.43 67 48.05 +3.5VictSCVol CSA .16e ... ...q 51.78 40.91 1 51.23 +11.2VictIntlVol CIL .15e ... ...q 46.94 38.37 3 39.81 -2.1VicEmMkt CEZ ... ... ... 31.99 26.23 3 27.12 -8.6VictLCHiDv CDL .44e ... ...q 47.44 42.30 8 46.75 +3.2VictIntHiD CID .33e ... ...q 38.00 33.04 2 33.95 -6.2VictCap n VCTR ... ... ... 13.50 8.91 64 9.59 -17.3ViewRay n VRAY ... ... ... 13.21 5.11 1769 10.37 +12.0VikingTh n VKTX ... ... ...dd 13.43 1.04 3867 12.86 +216.7VikngTh wt VKTXW ... ... ... 3.84 .34 3.17 +25.3VillagB&T VBFC ... ... 53 35.00 26.90 34.10 +11.3VillSupMkt VLGEA 1.00 3.5 16 31.49 21.95 26 28.97 +26.3ViperEnPt VNOM 2.40e 6.0 45 40.48 16.25 256 39.91 +71.1VirTra n VTSI ... ... ...cc 7.36 4.14 62 5.27 -16.3Virco VIRC .06 1.2 ... 6.05 3.95 3 4.90 -3.0VirtuFin n VIRT .96 4.4 11 37.85 13.10 849 22.05 +20.5VirtusInv VRTS 2.20f 1.7 16 138.03 103.81 16 128.40 +11.6VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 109.30 +8.3Virtusa VRTU ... ... ...cc 58.09 33.50 80 56.87 +29.0VistaGn n VTGN ... ... ... 2.65 .69 177 1.49 +33.9Visteon s VC ... ... 22 140.64 105.91 577 112.38 -10.2VitalThera VTL ... ... ...dd 9.75 2.85 443 8.30 +39.5ViveveMd n VIVE ... ... ...dd 6.00 1.60 187 3.25 -34.6Vivopwr n VVPR ... ... ... 6.69 1.02 34 1.81 -37.6Vivus VVUS ... ... 3 1.02 .33 281 .58 +15.3tVodafone VOD 1.82e 8.3 ... 32.75 22.47 8710 21.88 -31.4VoyagerT n VYGR ... ... ...dd 31.91 9.00 171 21.39 +28.9vTvThera n VTVT ... ... ...dd 8.40 .65 83 1.12 -81.4Vuzix VUZI ... ... ...dd 11.40 4.10 167 6.35 +1.6W -:WCF Bcp n WCFB .20 2.2 ... 10.40 8.75 2 9.10 -4.4WD 40 WDFC 2.16 1.2 42 176.05 106.30 30 173.35 +46.9WMIH WMIH ... ... ...dd 1.67 .60 5844 1.60 +88.5WSFS s WSFS .44 .9 15 57.70 42.45 124 48.50 +1.4WSI Inds WSCI .16 3.0 59 6.55 2.90 7 5.35 -10.8WVS Fn WVFC .32a 2.0 26 18.05 14.76 1 16.40 +5.9WalgBoots WBA 1.76f 2.6 14 83.89 59.07 4890 67.80 -6.6WashFed WAFD .72f 2.1 15 37.70 29.80 349 34.15 -.3WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 2.9 19 63.25 49.15 24 59.55 +11.8WaterstnF WSBF .48a 2.8 16 20.05 16.60 57 16.85 -1.2WaveLfSc n WVE ... ... ... 55.95 18.79 115 52.90 +50.7WaysideT WSTG .68 5.7 6 17.25 11.19 4 12.04 -27.9Web.com WEB ... ... 11 28.35 15.75 306 27.95 +28.2WeiboCorp WB ... ... ... 142.12 70.13 2644 76.44 -26.1WelleslyBc WEBK .22 .6 23 34.50 25.10 3 34.30 +15.5Wendys Co WEN .34 1.9 19 18.68 13.57 2223 17.70 +7.8WernerEnt WERN .36 1.0 23 43.95 32.00 507 36.95 -4.4Wesbanc WSBC 1.16 2.4 20 51.12 36.12 54 49.09 +20.8WestBcp WTBA .80 3.3 15 28.00 21.15 8 24.00 -4.6WAmBcp WABC 1.60 2.5 31 64.76 49.38 29 63.11 +6.0WestellT rs WSTL ... ... 32 4.60 2.50 21 2.85 -24.0WDigital WDC 2.00 3.2 7 106.96 61.54 3209 63.28 -20.4WstNwEnB WNEB .16 1.5 23 11.25 9.75 51 10.60 -2.8WstptFuel g WPRT ... ... ...dd 4.33 2.10 2201 3.30 -12.2tWestwtrRs WWR ... ... ... 1.57 .24 363 .24 -77.6WeycoGp WEYS .92 2.5 22 39.93 27.00 8 36.55 +23.0Wheeler wt WHLRW ... ... ... .11 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.0 ... 23.12 12.58 1 18.80 -14.1Wheelr pfD WHLRD 2.19 10.0 ... 23.39 14.66 14 22.00 +9.5Wheeler rs WHLR 1.36 24.5 ...dd 12.30 3.25 62 5.55 -44.4WhiteHFin WHF 1.42 10.2 9 15.80 10.92 43 13.95 +3.9Wilhelmina WHLM ... ... 28 7.54 5.14 2 6.48 +.2WillScot wt WSCW ... ... ... 1.50 .51 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 590 17.15 +35.0WillmValV WVVI ... ... 24 8.86 7.81 1 8.05 -2.5WillVV pfA WVVIP .22e 4.5 ... 6.00 4.17 4.92 -5.5Willdan WLDN ... ... 25 33.75 19.25 30 31.29 +30.7WillisLFn WLFC ... ... 13 36.70 22.51 8 34.17 +36.8WillisTwW WLTW 2.40 1.6 42 165.00 142.67 396 146.70 -2.6Windstm rs WIN ... ... ... 13.65 3.03 1024 4.69 -49.3Wingstop n WING .32f .5 88 67.62 31.53 304 66.57 +70.8Winmark WINA .60 .4 24 153.70 121.55 3 150.30 +16.2WinsFin WINS ... ... ... 390.88 33.38 1 94.95 -47.3Wintrust WTFC .76 .9 18 99.96 67.74 206 87.72 +6.5Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.58 4 27.11 -3.0WisdTrMdE GULF 1.10e 5.8 ...q 20.14 16.45 5 19.05 +8.1WT SCQDv DGRS .66e 1.7 ...q 38.74 31.61 12 38.14 +6.8WT USQDv DGRW .59e 1.3 ...q 44.54 36.70 105 43.84 +5.8WTChixSte CXSE 1.54e 2.1 ...q 96.79 69.58 18 73.94 -14.2WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.33 0 68.45 -6.4WisdomTr WETF .12 1.5 22 13.41 7.70 717 8.08 -35.6WTEMQDv DGRE .67e 2.7 ...q 28.95 23.66 9 24.59 -9.8WT NegAB AGND .78 1.8 ...q 45.12 42.75 26 43.45 +.3WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 3 47.93 -1.0WT NegHY HYND .90e 4.3 ...q 22.48 20.26 112 21.12 +3.0WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 159 24.06 -.4WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 5 30.56 -5.1WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 19 43.17 -6.4WTEMCnG EMCG .59e 2.7 ...q 28.89 21.43 2 22.04 -18.2Wix.com WIX ... ... ... 112.40 50.90 168 109.65 +90.5Woodward WWD .57 .7 30 89.30 67.09 114 80.69 +5.4sWorkday WDAY ... ... ...dd 154.58 95.35 1593 153.81 +51.2Workhrs rs WKHS ... ... ...dd 3.82 .91 103 1.00 -60.9WldAccept WRLD ... ... 17 125.14 71.02 43 117.90 +46.1WrightMed WMGI ... ... ...dd 29.89 19.01 4205 29.17 +31.4WrightM rt WMGIZ ... ... ... 1.74 .61 1.32 -12.6Wynn WYNN 3.00 2.0 41 203.63 132.26 1692 148.53 -11.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.86 AB Government Money ... 1.87 AB Government Money ... 1.87 AIM MMCshRes 19 1.44 AIMMMInv 19 1.59 AIM Premier Portfoli 27 2.05 AIM Premier Tax Exem 7 1.39 AIM Premier U.S. Gov 21 1.82 AIM Short Term Invts 22 1.84 AIM Short Term Invts 8 1.34 AIM Short Term Invts 13 1.92 AIM Short Term Invts 24 2.07 AIM Short Term Invts 24 1.85 AlBernExRK p ... 1.82 AllBrnExRsv I ... 1.85 AlliBernExRsvA ... 1.69 AlliBernExRsAd ... 1.69 AlliBernExRsvB ... 1.60 AlliBernExRsC ... 1.67 ABGovMMSel 20 1.85 AmC CapPr 36 1.50 AmC Prime 29 1.65 AmCentUSGv 37 1.53 AmCPrime t 29 1.40 American Century Pri 29 .90 BBH MM Inst 44 1.74 BBH MMkt 44 1.48 BLFMuniDlr 21 1.14 BMOGov I p 11 1.77 BMO Gov Y 11 1.52 BMO Institutional Pr 20 1.98 BMO Institutional Pr 20 1.73 BMOPrimeI p 17 1.94 BMO Prime Y 17 1.69 BNY Mellon Governmen 38 1.46 BNYMellon M 38 1.71 BNY Mellon National 12 .98 BR TFdCsMg 27 1.34 BL FedTrDlr 40 1.59 BLFTrCsMg 43 1.33 BLFT Adm 27 1.74 BlackRock Cash Fds, 27 1.89 BLFFedFDlr 24 1.59 BLFedFdPCS p 24 1.33 BLFFedFnd 24 1.84 BRInst 28 1.98 BLFCASel p 6 .36 BLFedFdSel p 24 1.01 BLMunFdSel 21 .59 BLFTempFdSel 32 1.15 BlackRock Liquidity 24 1.80 BlackRock Liquidity 40 1.44 BlackRock Liquidity 24 1.44 BlackRock Liquidity 43 1.43 BlackRock Liquidity 7 .56 BlackRock Liquidity 27 1.44 BlackRock Liquidity 40 1.34 BlackRock Liquidity 24 1.34 BlackRock Liquidity 43 1.00 BlackRock Liquidity 27 1.80 BlackRock Liquidity 27 1.01 BLF FedTr 40 1.84 BLF TrsTr 43 1.83 BLFTrsTrDlr 43 1.58 BLFT FundDlr 27 1.58 BLFMunCsh 10 1.10 BRInvest 28 1.63 BlackRock Money Mark 28 .89 BLNYMfPCS p 6 .89 BRSvc 28 1.71 BLFTempFdPCS 32 1.56 BRLiqTrsTAd 43 1.74 BLFM MuniCsh 10 1.35 BLF TempFd 32 2.06 BLFTmpDlr 32 1.81 BLFTmCsDlr 30 1.83 BLFedTrAd 40 1.74 BLCAMunPC p 6 .68 BlkrkLqTmpAd 32 1.96 BRLiqTmpCR 32 1.66 BLMuAdm 21 1.29 BLF TmpCsh 30 2.06 BLFT TrFund 27 1.84 BLFedAdm 24 1.74 BLMuCshMg 21 .90 BLFTmCshMg 32 1.56 CNIGovtA p 40 1.26 California Tax-Free 27 1.02 CapResFd p 26 1.29 Cash Account Tr, Gov 20 1.64 Cash Account Tr, Gov 20 1.84 Cash Account Trust 20 1.00 Cash Account Trust: 43 .49 Cash Acct Tr: Govt & 20 1.77 Cash Acct Tr: Tax Ex 43 .91 Cash Acct Tr: Tax Ex 43 1.27 Cash Acct Tr: Tax Ex 43 1.31 CashMgtInst 18 1.70 CashResInst 18 1.76 CavanalCshAd 23 1.43 Cavanal Hill Governm 23 1.75 Cavanal Hill Governm 23 1.80 Cavanal Hill Governm 23 1.72 Cavanal Hill U.S. Tr 20 1.71 Cavanal Hill U.S. Tr 20 1.79 Cavanal Hill U.S. Tr 20 1.59 CavanalTrAdm 20 1.29 CitiznSelTreA 56 1.87 CitiznSelTreB 56 1.67 CityNaRoGv p 40 1.11 CityNRochGv 40 1.56 Columbia Government 31 1.45 Columbia Government 31 1.45 Columbia Government 31 1.45 Columbia Government 31 1.64 Columbia Government 31 1.45 ColumbiaA 31 1.45 Columbia Z 31 1.45 DWSMSerMgd 18 1.87 DWSMSerInst 18 1.87 DWS MMkt 26 1.63 DWS Variable NAV Mon 24 2.16 DavisGvtA 49 1.42 Deutsche Money Marke 26 1.37 Deutsche Money Marke 26 .64 Deutsche Money Marke 26 1.63 DryBasic 39 1.77 DryInsPfGHm 14 1.82 DryInsPfGvP 14 1.57 DryTrsAgcyC 7 1.52 DryResInst 14 1.87 Dreyfus Cash Mgmt Ad 41 2.03 Dreyfus Cash Mgmt In 41 2.13 Dreyfus Cash Mgmt In 41 1.88 Dreyfus Government S 34 1.40 Dreyfus Government S 34 1.54 Dreyfus Government S 34 1.69 Dreyfus Government S 34 1.80 Dreyfus Govt Cash Mg 19 1.84 Dreyfus Govt Cash Mg 19 1.59 Dreyfus Govt Cash Mg 19 1.73 Dreyfus Govt Cash Mg 19 1.45 Dreyfus Institutiona 56 1.92 Dreyfus Institutiona 28 2.04 Dreyfus Institutiona 42 1.54 Dreyfus Institutiona 42 1.79 Dreyfus Institutiona 7 1.82 Dreyfus Instl Prefer 28 1.98 Dreyfus Liquid Asset 37 1.75 Dreyfus Liquid Asset 37 1.37 Dreyfus Municipal Ca 14 1.18 Dreyfus Municipal Ca 14 .93 Dreyfus New York Mun 8 1.29 Dreyfus New York Mun 8 1.03 Dreyfus Prime Money 25 1.98 Dreyfus Tax Exempt C 10 1.40 Dreyfus Tax Exempt C 10 1.14 Dreyfus Treasury Cas 25 1.85 Dreyfus Treasury Cas 25 1.60 Dreyfus Treasury Cas 25 1.75 Dreyfus Treasury Cas 25 1.45 Dreyfus Treasury Sec 34 1.81 Dreyfus Treasury Sec 34 1.56 Dreyfus Treasury Sec 34 1.71 Dreyfus Treasury Sec 34 1.41 Dreyfus Treasury and 8 1.86 DryfLA 37 1.45 DryInTrAgcHm 7 1.77 DryTrPmCsh I 42 1.83 DryfGenTrPrA 41 .98 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 20 2.02 FIMMDomII 20 1.87 FIMMDomIII 20 1.77 FIMMGov I 22 1.82 FIMMGovII 22 1.67 FIMMGovIII 22 1.57FIMM Government Port 22 1.86 FIMMMMkt I 28 2.09 FIMMMMktII 28 1.94 FIMMMMktIII 28 1.84 FIMMTrOnlyII p 32 1.68 FIMMTrOnly3 32 1.58 FIMMTrOnly I 32 1.83 FIMM Treasury Only P 32 1.87 FIMM Treasury Portfo 24 1.86 FIMMTry I 24 1.82 FIMMTryII 24 1.67 FIMMTryIII 24 1.57 FedCAMuniII 27 .89 FedCAMunCS p 27 .54 FedCAMunCap 27 1.19 FedGovOblCp 25 1.71 FedGovOb IS 25 1.83 FedGovOblSv 25 1.59 FedMMEagle 22 1.82 FedNYMun WS 43 1.31 FedPAMu WS 19 1.18 FedPrCshObCp 27 1.92 FedPrVlObSv 1 1.84 FedPrVlOblCp 1 1.99 FedPrVluObl 1 2.09 FedPrCshOblIS 27 2.02 FdPrCshObSv 27 1.77 FedPriOb IS 25 2.09 FedPrObSvc 25 1.89 FedTrstUSTr 25 1.82 FedTrsOb IS 27 1.84 FedTreasObSv 27 1.59 FedTrsOblCp 27 1.74 FedUSTCshSv 41 1.57 FedUSTrsIns 41 1.82 FedVaMuCsCS p 23 .61 Federated Government 25 .87 Federated Government 38 1.48 Federated Government 26 1.13 Federated Government 26 .73 Federated Government 26 .72 Federated Government 26 1.14 Federated Government 25 1.17 Federated Government 25 1.01 Federated Government 25 1.86 Federated Institutio 6 1.40 Federated Institutio 22 1.77 Federated Institutio 22 1.91 Federated Institutio 25 2.04 Federated Institutio 22 2.02 Federated Municipal 27 .90 Federated Municipal 27 1.14 Federated Municipal 27 .66 Federated Municipal 27 .78 Federated Prime Cash 27 1.09 Federated Prime Cash 27 1.23 Federated Prime Cash 27 1.33 Federated Prime Cash 27 1.52 Federated Prime Cash 27 1.72 Federated Treasury O 27 1.59 Federated Trust for 25 1.12 Federated Trust for 25 .99 FedMstr 1 1.92 FidTrAdvC t 26 .61 Fidelity California 18 1.30 Fidelity California 18 1.05 Fidelity Domestic Po 20 1.97 Fidelity Flex Govern 22 2.01 Fidelity Government 22 1.05 Fidelity Government 22 1.30 Fidelity Government 22 1.68 Fidelity Government 22 1.75 Fidelity Government 22 1.33 FidGovPortS 22 1.77 Fidelity Insti Money 28 2.13 Fidelity Insti Money 20 2.06 Fidelity Insti Money 20 1.52 Fidelity Insti Money 24 1.32 Fidelity Insti Money 32 1.33 Fidelity Investments 25 2.08 Fidelity Investments 25 1.99 Fidelity Investments 25 1.79 Fidelity Investments 25 1.89 Fidelity Investments 25 2.04 FidCashRes 22 1.63 FidSpGov 22 1.58 FidSpMM 28 1.84 FidSpUSTr 33 1.60 FidMMPortS 28 2.04 Fidelity Massachuset 26 1.36 Fidelity Massachuset 26 1.11 Fidelity Money Marke 28 1.96 Fidelity New Jersey 43 1.36 Fidelity New Jersey 43 1.11 Fidelity New York AM 16 1.37 Fidelity New York AM 16 1.12 Fidelity SAI Municip 17 1.48 Fidelity Series Gove 23 2.00 Fidelity Tax-Exempt 22 1.28 Fidelity Treasury Mo 26 1.59 Fidelity Treasury On 32 1.78 FidTrPortsS 24 1.77 FidTrsyCR 26 1.06 FidTryDly M 26 1.31 FstAmTrObD 14 1.39 FstAmGvObA p 15 1.23 FstAmPrObY 14 1.73 FstAmTrObA p 14 1.24 FstAmTrObY 14 1.54 First American Gover 15 1.84 First American Insti 14 2.04 First American Treas 14 1.85 First American U.S. 25 1.78 First American U.S. 25 1.38 First American U.S. 25 1.23 First American U.S. 25 1.53 FsAmGvObII 15 1.68 FstAmTrObII 14 1.69 FsAmISTrII 25 1.68 FstAmPrObZ 14 2.04 FstAmPrObl 14 1.78 FsAmPrObII 14 1.88 FstAmTrObZ 14 1.81 FstAmTreResA 14 1.05 Gabelli U.S. Treasur 59 1.93 Gabelli U.S. Treasur 59 1.93 GabelliUST 59 1.93 GartmrMMPr 28 1.44 GnCAMuB 10 .61 GnTrsAgcy A 13 1.28 GnTrsAgcy R 13 1.48 GnGvSec 19 1.16 GeneralB p 35 1.23 General Government S 19 1.40 GnGovB p 19 .97 General Money Market 35 1.65 General Municipal Mo 10 1.00 General Treasury Sec 41 1.24 General Treasury Sec 41 1.44 General Treasury and 13 1.02 GnMMkt 35 1.48 Goldman Sachs Fds, F 39 1.73 Goldman Sachs Fds, F 39 1.80 Goldman Sachs Financ 37 2.06 Goldman Sachs Financ 37 1.65 Goldman Sachs Financ 37 1.91 Goldman Sachs Financ 35 1.77 Goldman Sachs Financ 35 1.37 Goldman Sachs Financ 35 1.62 Goldman Sachs Financ 34 1.75 Goldman Sachs Financ 34 1.35 Goldman Sachs Financ 34 1.60 Goldman Sachs Financ 37 2.06 Goldman Sachs Financ 37 1.66 Goldman Sachs Financ 37 1.91 Goldman Sachs Financ 41 1.58 Goldman Sachs Financ 41 1.33Goldman Sachs Financ 41 1.73 Goldman Sachs Financ 39 1.33 Goldman Sachs Financ 39 1.58 Goldman Sachs Financ 35 1.84 Goldman Sachs Financ 41 1.80 Goldman Sachs Financ 34 1.82 Goldman Sachs Financ 37 2.13 Goldman Sachs Financ 37 2.13 Goldman Sachs Financ 37 2.01 Goldman Sachs Financ 37 2.01 Goldman Sachs Financ 34 1.70 Goldman Sachs Financ 41 1.68 Goldman Sachs Financ 35 1.72 Goldman Sachs Financ 39 1.68 Goldman Sachs Financ 41 1.18 Goldman Sachs Financ 41 1.03 Goldman Sachs Financ 41 1.48 Goldman Sachs Financ 39 1.18 Goldman Sachs Financ 39 1.03 Goldman Sachs Financ 39 1.48 Goldman Sachs Financ 34 1.20 Goldman Sachs Financ 34 1.05 Goldman Sachs Financ 34 1.50 Goldman Sachs Financ 37 1.81 Goldman Sachs Financ 35 1.22 Goldman Sachs Financ 35 1.07 Goldman Sachs Financ 35 1.52 Goldman Sachs Financ 37 1.51 Goldman Sachs Financ 37 1.36 Goldman Sachs Financ 37 1.81 Goldman Sachs Financ 37 1.36 Goldman Sachs Financ 37 1.51 Goldman Sachs Financ 35 .87 Goldman Sachs Financ 35 1.62 Goldman Sachs Financ 35 1.87 Goldman Sachs Financ 43 1.33 Goldman Sachs Financ 43 1.80 Goldman Sachs Financ 43 1.48 Goldman Sachs Financ 43 1.73 Goldman Sachs Financ 43 1.03 Goldman Sachs Financ 43 1.68 Goldman Sachs Financ 43 1.58 Goldman Sachs Financ 43 1.83 Goldman Sachs Invest 40 1.58 Goldman Sachs Invest 40 1.43 Goldman Sachs Invest 40 1.28 Goldman Sachs Invest 15 .37 Goldman Sachs Invest 15 1.12 Goldman Sachs Invest 40 1.83 Goldman Sachs Invest 40 2.08 Goldman Sachs Invest 40 1.08 Goldman Sachs Invest 40 1.83 GovTxMgSvc 38 1.55 GovObTR 25 1.34 GovTxMgIS 38 1.80 Government Fund Clas 34 1.74 Government Obligatio 15 1.86 Government Obligatio 15 1.83 GovResFd P 26 .98 HSBC U.S. Government 20 1.74 HSBC U.S. Government 20 1.85 HSBC U.S. Government 20 1.79 HSBC U.S. Government 20 1.81 HSBC U.S. Treasury M 26 1.71 HSBC U.S. Treasury M 26 1.46 HSBC U.S. Treasury M 26 1.82 HSBC U.S. Treasury M 26 1.78 HSBC U.S. Treasury M 26 1.80 HSBCUSGov A 20 1.34 HSBCUSGov D 20 1.49 Harbor Money Market 43 1.52 Harbor 43 1.69 HeritAdm 16 1.88 HeritInst 16 2.01 HewittMM p 27 1.36 ING MM A 47 1.60 ING MM I 47 1.59 Invesco Government M 19 1.80 InvescoA5 19 1.44 InvescoC5 p 19 .69 Invesco Tax Exempt C 8 .62 Invesco Tax-Exempt C 8 .64 Investor Cash Tr, Tr 16 1.66 Investor Tax-Exempt 15 1.27 Investor Tax-Exempt 15 .87 Investor Tax-Exempt 15 1.12 Investor Tax-Exempt 15 1.34 Investor Tax-Exempt 15 1.22 Investor Tax-Exempt 15 .72 Investor Tax-Exempt 15 .57 Investor Tax-Exempt 15 1.02 InvCshTrTrs 16 1.80 Investors Cash Tr, T 16 1.27 Investors Cash Trust 16 1.83 Ivy Cash Management 27 .53 Ivy Cash Management 27 .59 Ivy Cash Management 27 1.49 Ivy Government Money 19 1.52 Ivy Government Money 19 1.57 IvyMonyyC t 19 .53 IvyMnyA 19 1.20 IvyMM B 19 .34 JPMGvMMAg 28 1.74 JPMLqAsR 24 1.52 JPMGvPrem 28 1.55 JPMGvCap 28 1.82 JPMTrPlInv 13 1.51 JPMTrPlRs 13 1.31 JPMorg100 Agcy 44 1.75 JPM100 SecP 44 1.56 JPM100 TrInst 44 1.80 JPMorgan100 44 1.42 JPMLqAstP 24 1.77 JPMorganFed 28 1.40 JPMorFedAgcy 28 1.73 JPMorgFedPr 28 1.54 JPMLqAstAg 24 1.96 JPMLqAstC p 24 1.25 JPMLqAstMrg 24 1.63 JPMLqAstInst 24 2.01 JPMMunInst 6 1.41 JPMMuMorg 6 1.03 JPMNYMuR p 6 .89 JPMorgPrm 24 1.72 JPMorgPrAgcy 24 1.98 JPMorgPrmPr 24 1.79 JPMTreasC t 13 1.04 JPMTrsPlusP 13 1.56 JPMTrsPlsMrg 13 1.42 JPMTrsPlsInst 13 1.80 JPMTrsPlsAg 13 1.75 JPMTrsSecR p 44 1.31 JPMUSGvInst 28 1.79 JPMUSGvtR p 28 1.30 JPMUSGvtMrg 28 1.41 JPMLqAsInv 24 1.71 JPMorgan 100% US Tre 44 1.83 JPMorgan California 6 1.05 JPMorgan California 6 .45 JPMorgan California 6 .80 JPMFedInst 28 1.78 JPMorgan Institution 10 1.35 JPMorgan Institution 10 1.40 JPMorgan Institution 10 1.38 JPMorgan Institution 10 1.30 JPMorgan Liquid Asse 24 2.04 JPMorgan Municipal M 6 .92 JPMorgan Municipal M 6 1.36 JPMorgan Municipal M 6 .57 JPMorgan New York Mu 6 1.14 JPMorgan New York Mu 6 .54 JPMorgan New York Mu 6 .89 JPMPrInst 24 2.03 JPMPrRsv 24 1.54 JPMorgan Prime Money 24 2.08 JPMorgan Prime Money 24 2.06 JPMorgan Prime Money 24 1.27 JPMorgan U. S. Treas 13 1.86 JPMorgan U.S. Govern 28 1.30 JPMorgan U.S. Govern 28 1.00 JPMorgan U.S. Govern 28 .95 JPMorgan U.S. Govern 28 1.71 JPMorgan U.S. Treasu 13 1.83 JPMorgan US Governme 28 1.50 Liquid Assets Portfo 24 1.20Liquid Assets Portfo 24 1.87 Liquid Assets Portfo 24 1.52 Liquid Assets Portfo 24 1.99 MainStay A 18 1.47 MainStay B 18 1.24 MainStay Money Marke 18 1.24 MainStay Money Marke 18 1.24 ManagersMM 28 1.85 Maryland Tax-Free Mo 10 1.18 Maryland Tax-Free Mo 10 1.08 Meeder Institutional 29 2.02 MeederRetl 24 1.73 ML CMAMn 28 1.45 ML CMATr 32 1.42 MilestnTOInst 25 1.78 MilestnTOInv 25 1.53 MHLIRSel 23 2.04 MMktGS2 33 1.87 MMktGS4 33 1.62 MMktProFdInv 18 .99 MMktProFdSvc 18 .14 Mutual America Insti 23 1.77 Nationwide Governmen 28 1.25 NatnwdMMInst 28 1.49 New York Tax-Free Mo 13 1.22 NorthInstGovSel 48 1.81 Northern 48 1.92 NorthernGvSl 48 1.65 NorthInstGovt 44 1.75 NorthInstPrObSv 40 2.10 NthnInstPrObSh 40 2.10 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Friday, August 31, 2018

PAGE 65

Northern Institution 5 1.37 Northern Institution 44 1.75 Northern Institution 48 1.81 Northern Institution 48 1.81 NorthInstTreas 44 1.83 NorthernUSGv 48 1.66 OppCshResN t 39 1.40 OppenhCshB p 39 1.21 OppenhCshC p 39 1.40 OppCshRes 39 1.39 Oppenheimer Governme 38 1.42 Oppenheimer Institut 38 1.90 Oppenheimer Institut 38 1.85 Oppenheimer Institut 38 1.83 OppMMFd A 38 1.42 PIMCO Government Mon 5 1.72 PIMCO Government Mon 5 1.72 PIMCO Government Mon 5 1.77 PIMCO Government Mon 5 1.86 PIMCO Government Mon 5 1.87 PIMCO Government Mon 5 1.87 PNC Government Money 33 1.73 PNC Gov A 26 1.64 PNC Gov I 26 1.79 PNC TrA p 37 1.62 PNC Tr I 37 1.77 PNC Treasury Plus Mo 44 1.73 PNC Treasury Plus Mo 44 1.64 PW PACE P 24 1.37 PhoenixMM A 23 .01 Pioneer U.S. Governm ... 1.38 Pioneer U.S. Governm ... .82 PionrCs ... 1.23 PremGvtMP 21 1.82 PremierPort 27 2.05 Premier Portfolio Pe 27 1.51 Premier Portfolio Pr 27 1.75 Premier Portfolio Re 27 1.89 Premier Portfolio Re 27 1.19 PrimeObTR 25 1.59 PruMMartD 36 1.35 PruMMrtZ 36 1.56 Prudential Governmen 36 1.35 Prudential Governmen 36 1.28 Prudential Governmen 36 1.35 PruInstMM A 41 2.01 Putnam Government Mo 25 .01 Putnam Government Mo 25 .01 Putnam Government Mo 25 .01 Putnam Government Mo 25 .01 Putnam Government Mo 25 .01 Putnam Government Mo 25 .01 Putnam Government Mo 25 .01 Putnam Government Mo 25 .01 Putnm MMA 23 1.71 Putnam Money Market 23 .01 Putnam Money Market 23 .01 Putnam Money Market 23 .01 PutnmMMC t 23 .01 RBCGvRBCI1 22 1.78 Retail Prime Obligat 13 2.09 Retail Prime Obligat 13 1.93 Retail Prime Obligat 13 2.03 Retail Prime Obligat 13 1.78 Retail Prime Obligat 13 1.83 Retail Prime Obligat 13 1.48 Rydex U.S. Governmen 24 .97 SEI DITGovA 34 1.74 SEI DITGvIIA 45 1.82 SEI DITTrsA 27 1.75 SEI DITTrIIA 38 1.81 STI CshRes 31 1.63 STIC Prime Portfolio 13 1.76 STIC Prime Portfolio 13 1.05 STIC Prime Portfolio 13 1.37 STIC Prime Portfolio 13 1.84 STIT Liquid Assets 24 1.77 STIT STIC Prime Por 13 1.62 STIT Government & Ag 24 1.82 STIT Government & Ag 24 1.55 STIT Liquid Assets P 24 2.04 STIT STIC Prime Port 13 1.88 STIT Tax-Free Cash R 8 1.09 STIT Tax-Free Cash R 8 1.31 STIT Treasury Obliga 41 1.85 STIT Treasury Obliga 41 1.81 STIT Treasury Obliga 41 1.60 STIT Treasury Portfo 22 1.54 STIT Treasury Portfo 22 1.81 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 12 1.55 SchwbACR 12 1.48 SchwbCshRes 20 1.50 Schwab Government Mo 2 1.62 SchwbInv 34 1.88 SchwbRetAdv 36 1.88 Schwab Retirement Go 27 1.81 Schwab Treasury Obli 4 1.61 Schwab U.S. Treasury 9 1.55 SchbValAdv 35 1.90 SchwValAdUlt 35 2.05 SchbMM 1 1.29 Schb UST 9 1.36 SentinelGov A 4 1.36 StFrmMMLgA 30 1.63 State Farm Money Mar 30 1.46 State Farm Money Mar 30 1.46 State Farm Money Mar 30 1.46 State Farm Money Mar 30 1.53 State Farm Money Mar 30 1.54 State Farm Money Mar 30 1.53 State Farm Money Mar 30 1.53 StStInstLRS 19 2.10 State Street Insti L 17 1.35 State Street Insti T 22 1.50 State Street Insti T 22 1.85 State Street Insti T 31 1.86 State Street Insti U 17 1.86 State Street Insti U 17 1.51 State Street Institu 17 1.90 State Street Institu 22 1.82 State Street Institu 17 1.83 State Street Institu 22 1.77 State Street Institu 31 1.78 State Street Institu 17 1.78 State Street Institu 17 1.61 State Street Institu 31 1.51 State Street Institu 17 1.88 State Street Institu 22 1.79 State Street Institu 19 2.04 State Street Institu 19 2.02 State Street Institu 19 1.85 State Street Treasur 22 1.89 SunAmMMA 33 .01 T. Rowe Price Govern 39 1.75 T. Rowe Price Instit 36 1.93 T. Rowe Price Tax-Ex 41 1.17 TDAM California Muni 10 .60 TDAM Insti U.S. Gov 32 1.49 TDAM Insti U.S. Gove 32 1.74 TDAM Institutional T 17 .91 TDAM Institutional T 17 1.45 TDAM Institutional U 32 1.09 TDAMMMInv 21 1.41 TDAMMMkPr 21 1.40 TDAM Money Market Po 21 1.51 TDAM Money Market Po 21 1.31 TDAM Municipal Portf 19 .73 TDAM New York Munici 6 .73 TDAM U.S. Government 38 1.10 TDAMUSGv 38 1.20 TIAA-CREF Inst 45 .02 TIAA-CREF Money Mark 45 .02 TIAA-CREF Money Mark 45 .02 TIAACREF Ret 45 .02 TIAA-CREF Ret 45 .02 TRowSumCR 37 1.76 TRowPRF 39 1.62 TRowUST 39 1.63 Thriv MM Inst 34 1.55 Thriv MMk A 34 1.42 TreasObTR 27 1.34 Treasury Obligations 14 1.84 Treasury Portfolio P 44 1.78 U.S. Government Mone 37 .81 U.S. Government Mone 37 1.28 U.S. Government Mone 37 1.98 U.S. Treasury Money 39 1.71 UBS Prime Investor F 23 1.70 UBS Prime Preferred 23 2.01 UBS Prime Reserves F 23 1.97 UBS RMA Government M 29 1.49 UBS Select Governmen 29 1.84 UBS Select Governmen 29 1.53 UBS Select Governmen 29 1.80 UBS Select Governmen 29 1.78 UBS Select Prime Inv 23 1.74 UBS Select Prime Pre 23 2.08 UBS Select Treasury 24 1.80 UBS Select Treasury 24 1.82 UBS Select Treasury 24 1.55 UBS Select Treasury 24 1.86 UBS Tax-Free Institu 14 1.35 UBS Tax-Free Investo 14 1.08 UBS Tax-Free Preferr 14 1.39 US Government Money 22 .96 US Government Money 22 1.68 USAA Mutl 32 1.68 USAA Treas 44 1.65 VALIC MMktI 35 .01 VALIC MMkII 32 .01 VangAdmTry 55 1.94 VangFdl 54 1.92 VangPr 48 2.08 VangPrInst 48 2.14 Voya Government Mone 47 1.59 Voya Government Mone 47 1.60 Voya Government Mone 47 .59 Voya Government Mone 47 1.59 Voya Liquid Assets P 48 1.46 Voya Liquid Assets P 48 1.71 Voya Liquid Assets P 48 1.31 Voya Money Market Po 49 1.66 Voya Money Market Po 49 1.29 WA Select Tax Free R 24 1.36 WF 100% Treasury Mon 36 1.80 WF Government Money 25 1.87 Wells Fargo 100% Tre 36 1.70 WellsFargo A 17 1.60 WFCashInvAd 15 1.89 WFCashInst 15 2.03 Wells Fargo Cash Inv 15 2.10 Wells Fargo Fd, Trea 26 1.66 WFGovAdm 25 1.67 WFGvtMMA 25 1.41 Wells Fargo Heritage 16 2.08 Wells Fargo Heritage 16 1.78 WellsFargoI 100 36 1.50 WellsFargoInsCsh 15 1.72 WellsFargoInsGv 25 1.51 Wells Fargo Money Ma 17 2.00 Wells Fargo Money Ma 17 1.70 Wells Fargo Municipa 5 1.37 WellsF100TrA 36 1.40 WellsFargo TrsyS 26 1.56 WellsFargoTrsyA 26 1.41 WellsFargo TrsyI 26 1.81 WFGvMMInst 25 1.81 Western Asset Govern 28 2.06 Western Asset Govern 28 .99 WA GvtRsvA 28 1.39 WAInstGvInst 28 1.84 Western Asset Insti 44 1.77 Western Asset Insti 45 1.99 Western Asset Instit 28 1.79 Western Asset Instit 28 1.79 Western Asset NY Tax 19 .98 Western Asset Prime 31 1.68 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 24 .97 Western Asset US Tre 44 1.04 WstnUSTrN 44 1.41 WstnInstLqRsI 45 2.04 WstnPrmLiq 45 1.76 WstnInstUSTR 44 1.82 WstnPrmUSTR 44 1.56 Wilm GovSel 29 1.62 Wilm TrAdm 28 1.39 Wilm TrSvc 28 1.24 Wilm TrSvc 28 1.64 Wilm GovAdm 29 1.37 Wilmington U.S. Gove 29 1.22 WilmUSGov 29 1.72Tax ExemptAIMTx 8 .52 AmC CATF 10 1.04 AmC TF 7 1.15 BMO TaxF I p 11 1.41 BMO TaxF Y 11 1.16 BNYMelNMuM 12 1.23 BLMunFdPCS p 21 .91 BRLM Muni 21 1.39 BRF NYMuni 7 1.37 BRFCAMuni 6 1.17 CashActTxEMgd 43 1.13 FIMMTxExII 18 1.27 FIMMTxEx3 18 1.17 FIMMTxExI 18 1.42 FedCAMuniSv 27 1.04 FedCAMu WS 27 1.29 FedGAMuCsh 20 1.13 FedMAMuCS p 43 .61 FedMAMuniSv 43 1.03 FedMuObl A 27 1.47 FedMuOblCap 27 1.37 FedMunOblSv 27 1.22 FedNYMuCSv 43 1.09 FedNYMuCS p 43 .61 FedNYMuCsII 43 .86 FedPAMuniCS 19 .59 FedPAMuCsSv 19 .98 FedTaxFObWS 28 1.40 FedTxFrObSv 28 1.15 FedMuniSvc 23 1.00 FedTxF c 6 1.45 FidCA 18 1.07 FidCT 30 1.13 FidMA 24 1.11 FidMI 26 1.07 FidMuMM 35 1.23 FidNJ 46 1.10 FidNY 19 1.13 FidOH 41 1.10 FidPA 12 1.12 FidSpCA 18 1.21 FidSpMA 26 1.27 FidSpNJ 43 1.27 FidSpNY 16 1.28 FidTEDly M 22 .91 FidAZ 12 1.15 Fid TECR 22 .66 FidTxEx MM 22 1.16 FidTaxExPortS 18 1.37 FinSq TEF 15 1.37 FstAmTFA 9 .81 FstAmTxFY 9 1.11 FsAmTxFObII 9 1.26 FstAmTFObZ 9 1.36 GenNJMun 28 .83 GenNYMuB 7 .83 GnMuB p 10 .55 GnNYMuB p 7 .43 GnCalMu 10 .81 JPMMuMMP 6 1.17 JPMorganCA 6 .91 JPMorganNY 6 1.00 JPMorganTF 9 .99 JPMorg TFPr 9 1.13 JPMTxFrR p 9 .88 JPMorgTFAgcy 9 1.32 JPMTxFrInst 9 1.37 NYTxFrMMI 24 2.09 NortnInstMuni 5 1.37 NorthernMun 15 1.22 PremierTxEx 7 1.39 SchwAMTTxF 21 1.05 SchwNYMuVA 23 1.26 SchwNYMuSw 23 1.01 SchwTxFValAd 21 1.27 ShwbTE 18 1.18 SchwabTxEx 18 1.28 Schwb CA 13 .98 ScudTECshInst 43 1.33 TDAMCAMu 10 .70 TDAMMuni 19 .83 TDAMNYMu 6 .83 TRowSumMu 40 1.10 TRowCA c 27 .80 TRowNY c 13 1.00 TRowTE c 41 1.09 USAATxEx 25 1.08 VangNJ 53 1.38 VangCA 31 1.34 VangPA 25 1.38 VangNY 28 1.43 VangTxEx 25 1.43 WFAMuCshM 5 1.47 WFA MuCsMSv 5 1.22 WFNatInstMM 6 1.44 WFNtTFMMSv 6 1.19 WellsFargoNat 6 1.34 WellsF NTFA 6 1.04 WstnFTxR N 24 .82 WstnInstTxFR 24 1.41 WstnNYTxR N 19 .82 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes .75 Oct 18 p 99.25 99.26 +0.01 1.93 1.25 Oct 18 p 99.27 99.28 1.95 1.75 Oct 18 p 99.30 99.31 1.93 1.25 Nov 18 p 99.26 99.27 1.93 3.75 Nov 18 p 100.10 100.11 2.02 1.00 Nov 18 p 99.23 99.24 2.01 1.25 Nov 18 p 99.25 99.26 +0.01 2.02 1.38 Nov 18 p 99.25 99.26 2.04 1.25 Dec 18 p 99.23 99.24 2.06 1.00 Dec 18 p 99.22 99.23 +0.01 2.12 1.38 Dec 18 p 99.23 99.24 2.13 1.50 Dec 18 p 99.24 99.25 2.15 1.13 Jan 19 p 99.19 99.20 2.10 2.13 Jan 19 f 100.06 100.07 1.48 1.13 Jan 19 p 99.17 99.18 2.18 1.25 Jan 19 p 99.18 99.19 2.19 1.50 Jan 19 p 99.22 99.23 +0.01 2.19 .75 Feb 19 p 99.10 99.11 2.19 2.75 Feb 19 p 100.07 100.08 2.20 8.88 Feb 19 k 102.29 102.30 -0.01 2.32 1.13 Feb 19 p 99.14 99.15 2.21 1.38 Feb 19 p 99.17 99.18 2.22 1.50 Feb 19 p 99.20 99.21 +0.01 2.21 1.00 Mar 19 p 99.10 99.11 2.21 1.25 Mar 19 p 99.12 99.13 2.26 1.50 Mar 19 p 99.17 99.18 2.24 1.63 Mar 19 p 99.19 99.20 2.24 .13 Apr 19 f 99.07 99.08 1.32 .88 Apr 19 p 99.03 99.04 2.27 1.25 Apr 19 p 99.09 99.10 +0.01 2.30 1.63 Apr 19 p 99.16 99.17 2.30 .88 May 19 p 98.30 98.31 2.33 3.13 May 19 p 100.16 100.17 2.34 1.13 May 19 p 99.02 99.03 2.34 1.25 May 19 p 99.05 99.06 2.34 1.50 May 19 p 99.11 99.12 2.34 1.00 Jun 19 p 98.27 98.28 2.37 1.25 Jun 19 p 99.01 99.02 2.37 1.63 Jun 19 p 99.11 99.12 2.38 .75 Jul 19 p 98.18 98.19 +0.01 2.39 1.88 Jul 19 f 101.06 101.07 +0.01 .33 .88 Jul 19 p 98.18 98.19 2.41 1.63 Jul 19 p 99.08 99.09 2.41 .75 Aug 19 p 98.13 98.14 +0.01 2.42 3.63 Aug 19 p 101.02 101.03 2.44 8.13 Aug 19 k 105.09 105.10 -0.01 2.45 1.00 Aug 19 p 98.17 98.18 2.45 1.25 Aug 19 p 98.25 98.26 2.44 1.63 Aug 19 p 99.05 99.06 2.44 .88 Sep 19 p 98.11 98.12 2.45 1.00 Sep 19 p 98.13 98.14 +0.01 2.47 1.38 Sep 19 p 98.25 98.26 2.47 1.75 Sep 19 p 99.06 99.07 2.47 1.00 Oct 19 p 98.11 98.12 +0.01 2.48 1.25 Oct 19 p 98.18 98.19 2.48 1.50 Oct 19 p 98.26 98.27 2.50 1.00 Nov 19 p 98.06 98.07 +0.01 2.51 3.38 Nov 19 p 100.31 101.00 2.52 1.00 Nov 19 p 98.04 98.05 +0.01 2.51 1.50 Nov 19 p 99.01 99.02 +0.01 2.50 1.50 Nov 19 p 98.23 98.24 +0.01 2.52 1.38 Dec 19 p 98.16 98.17 2.52 1.13 Dec 19 p 98.04 98.05 +0.01 2.53 1.63 Dec 19 p 98.25 98.26 +0.01 2.54 1.88 Dec 19 p 99.03 99.04 +0.01 2.54 1.38 Jan 20 f 100.22 100.23 +0.01 .83 1.38 Jan 20 f 98.12 98.13 2.55 1.25 Jan 20 p 98.05 98.06 +0.01 2.55 1.38 Jan 20 p 98.11 98.12 +0.01 2.56 2.00 Jan 20 p 99.06 99.07 +0.01 2.55 3.63 Feb 20 p 101.14 101.15 +0.01 2.59 8.50 Feb 20 k 108.13 108.14 +0.01 2.56 1.38 Feb 20 p 98.06 98.07 +0.01 2.58 1.25 Feb 20 p 98.01 98.02 +0.02 2.58 2.25 Feb 20 p 99.15 99.16 +0.01 2.58 1.13 Mar 20 p 97.22 97.23 +0.01 2.60 1.38 Mar 20 p 98.03 98.04 +0.02 2.60 2.25 Mar 20 p 99.14 99.15 +0.01 2.60 1.50 Apr 20 p 98.07 98.08 +0.01 2.60 .13 Apr 20 f 98.21 98.22 +0.02 .94 1.13 Apr 20 p 97.18 97.19 +0.01 2.61 1.38 Apr 20 p 97.31 98.00 +0.02 2.61 2.38 Apr 20 p 99.18 99.19 +0.01 2.61 1.50 May 20 p 98.03 98.04 +0.01 2.62 3.50 May 20 p 101.13 101.14 +0.01 2.63 8.75 May 20 k 110.08 110.09 +0.01 2.55 1.38 May 20 p 97.27 97.28 +0.01 2.62 1.50 May 20 p 98.02 98.03 +0.02 2.62 2.50 May 20 p 99.24 99.25 +0.01 2.62 1.50 Jun 20 p 98.00 98.01 +0.01 2.62 1.63 Jun 20 p 98.05 98.06 +0.01 2.63 1.88 Jun 20 p 98.21 98.22 +0.02 2.62 2.50 Jun 20 p 99.23 99.24 +0.01 2.63 1.25 Jul 20 f 101.06 101.07 +0.02 .47 1.50 Jul 20 p 97.29 97.30 +0.02 2.63 1.63 Jul 20 p 98.03 98.04 +0.02 2.64 2.00 Jul 20 p 98.25 98.26 +0.01 2.63 2.63 Jul 20 p 99.30 99.31 +0.01 2.63 1.50 Aug 20 p 97.26 97.27 +0.01 2.63 2.63 Aug 20 p 99.30 99.31 +0.01 2.64 8.75 Aug 20 k 111.16 111.17 +0.01 2.66 1.38 Aug 20 p 97.16 97.17 +0.02 2.65 2.13 Aug 20 p 98.31 99.00 +0.01 2.64 2.63 Aug 20 p 99.30 99.31 +0.01 2.64 1.38 Sep 20 p 97.15 97.16 +0.02 2.64 1.38 Sep 20 p 97.13 97.14 +0.02 2.65 2.00 Sep 20 p 98.21 98.22 +0.01 2.64 1.63 Oct 20 p 97.27 97.28 +0.02 2.66 1.38 Oct 20 p 97.09 97.10 +0.02 2.66 1.75 Oct 20 p 98.02 98.03 +0.02 2.66 1.75 Nov 20 p 98.01 98.02 +0.02 2.66 2.63 Nov 20 p 99.28 99.29 +0.02 2.67 1.63 Nov 20 p 97.22 97.23 +0.01 2.67 2.00 Nov 20 p 98.17 98.18 +0.02 2.66 1.88 Dec 20 p 98.07 98.08 +0.02 2.67 1.75 Dec 20 p 97.29 97.30 +0.02 2.67 2.38 Dec 20 p 99.10 99.11 +0.02 2.66 2.00 Jan 21 p 98.13 98.14 +0.02 2.68 1.13 Jan 21 f 100.24 100.25 +0.01 .79 1.38 Jan 21 p 96.30 96.31 +0.02 2.68 2.13 Jan 21 p 98.21 98.22 +0.01 2.68 2.25 Feb 21 p 98.30 98.31 +0.02 2.68 3.63 Feb 21 p 102.06 102.07 +0.02 2.69 7.88 Feb 21 k 112.08 112.09 +0.02 2.68 1.38 Feb 21 p 96.07 96.08 +0.02 2.68 2.00 Feb 21 p 98.10 98.11 +0.02 2.69 2.38 Mar 21 p 99.06 99.07 +0.02 2.69 1.25 Mar 21 p 96.13 96.14 +0.02 2.69 2.25 Mar 21 p 98.28 98.29 +0.02 2.69 .13 Apr 21 f 98.03 98.04 +0.02 .85 2.38 Apr 21 p 99.05 99.06 +0.02 2.69 1.38 Apr 21 p 96.19 96.20 +0.02 2.69 2.25 Apr 21 p 98.27 98.28 +0.03 2.69 2.63 May 21 p 99.25 99.26 +0.02 2.70 3.13 May 21 p 101.02 101.03 +0.02 2.70 8.13 May 21 k 114.01 114.02 +0.02 2.70 2.00 May 21 p 98.04 98.05 +0.02 2.70 2.63 Jun 21 p 99.25 99.26 +0.03 2.70 1.13 Jun 21 p 95.22 95.23 +0.02 2.70 2.13 Jun 21 p 98.13 98.14 +0.02 2.70 .63 Jul 21 f 99.30 99.31 +0.01 .63 2.63 Jul 21 p 99.24 99.25 +0.02 2.70 1.13 Jul 21 p 95.18 95.19 +0.03 2.71 2.25 Jul 21 p 98.22 98.23 +0.02 2.71 2.13 Aug 21 p 98.10 98.11 +0.03 2.71 2.75 Aug 21 p 100.03 100.04 +0.03 2.71 8.13 Aug 21 k 115.09 115.10 +0.02 2.70 1.13 Aug 21 p 95.13 95.14 +0.02 2.72 2.00 Aug 21 p 97.29 97.30 +0.02 2.71 1.13 Sep 21 p 95.09 95.10 +0.02 2.71 2.13 Sep 21 p 98.07 98.08 +0.02 2.72 1.25 Oct 21 p 95.17 95.18 +0.02 2.72 2.00 Oct 21 p 97.25 97.26 +0.02 2.72 2.00 Nov 21 p 97.24 97.25 +0.02 2.72 8.00 Nov 21 k 116.03 116.04 +0.02 2.71 1.75 Nov 21 p 96.30 96.31 +0.02 2.72 1.88 Nov 21 p 97.11 97.12 +0.03 2.73 2.00 Dec 21 p 97.21 97.22 +0.03 2.73 2.13 Dec 21 p 98.02 98.03 +0.03 2.73 .13 Jan 22 f 97.27 97.28 +0.02 .76 1.50 Jan 22 p 95.31 96.00 +0.02 2.73 1.88 Jan 22 p 97.06 97.07 +0.03 2.73 2.00 Feb 22 p 97.17 97.18 +0.02 2.74 1.75 Feb 22 p 96.23 96.24 +0.03 2.73 1.88 Feb 22 p 97.04 97.05 +0.03 2.73 1.75 Mar 22 p 96.20 96.21 +0.03 2.74 1.88 Mar 22 p 97.01 97.02 +0.03 2.74 .13 Apr 22 f 97.17 97.18 +0.02 .81 1.75 Apr 22 3p 96.17 96.18 +0.02 2.74 1.88 Apr 22 p 96.31 97.00 +0.03 2.74 1.75 May 22 p 96.16 96.17 +0.03 2.74 1.88 May 22 p 96.29 96.30 +0.03 2.74 1.88 May 22 p 96.14 96.15 +0.02 2.74 ARCResources 90775 14.60 14.12 14.45 -.22 AdvOil Gas 54403 4.10 3.95 3.97 -.11 AgnicoEagle 51435 45.66 44.96 45.22 -.80 Aimia Inc 55827 4.20 4.09 4.15 +.05 AirCdaV VV 64408 27.10 26.82 26.89 -.15 AlamosGoldA 73974 5.91 5.66 5.70 -.20 AlgonquinPwr 91601 13.56 13.38 13.49 +.10 AlimntatnBSV 65682 63.54 62.60 63.15 +.60 AlioGoldInc 55441 .92 .82 .89 -.01 AltaGasLtd 130737 24.86 24.57 24.61 -.22 AphriaInc J 1779350 16.95 15.31 16.01 -.29 AthabascaOil 273683 1.58 1.45 1.47 -.09 AuroraCannabi 1985687 8.96 8.63 8.79 -.28 B2GoldCorpo 81248 3.04 2.98 3.03 -.01 BALLARDPOWER 52834 4.53 4.29 4.46 +.04 BCE Inc 273499 53.82 53.48 53.63 +.13 BarrickGold 219416 13.71 13.46 13.60 -.11 BauschHealth 73774 31.26 30.21 30.59 +.39 BaytexEnergy 1280284 4.33 3.93 4.01 -.25 BirchcliffEng 130023 5.01 4.67 4.84 -.12 Bk NS 496001 76.19 75.71 75.74 -.19 BkMontreal 142128 107.93 107.16 107.60 +.33 BlackberryLtd 106779 13.99 13.73 13.75 -.20 BombardirBSV 396099 4.54 4.41 4.45 ... BrkdPpPtn 75716 26.65 26.17 26.38 -.35 BrookdALV 67099 57.16 56.62 56.71 -.30 CIBC 221482 123.17 122.33 122.83 -.02 CalfracWell 63541 5.43 4.91 5.02 -.41 CamecoCorp 53796 13.61 13.42 13.44 -.06 CannTustHoldi 391633 10.39 9.79 10.33 +.71 CanopyGrowth 998782 59.83 56.01 57.68 -2.09 CardinalEngy 61994 5.48 5.15 5.30 -.19 CdnEgySrvTc 106800 5.08 4.90 4.97 -.11 CdnNatRail 75257 116.74 115.02 116.46 +1.10 CdnNatRes 252588 46.31 44.76 45.42 -.54 CdnWstnBank 73547 37.00 35.82 36.11 -2.00 CenovusEngy 613688 12.72 11.90 12.35 -.25 CenterraGld 71770 5.53 5.42 5.49 ... CequenceEnerg 127681 .03 .02 .02 ... ConstltnDeb1 70000 127.00 127.00 127.00 ... CoroMiningCo 278605 .03 .02 .03 +.01 CorusEntBo 133692 3.86 3.72 3.75 -.09 CrescentPnt 240078 8.46 8.16 8.29 -.16 CrewEngy 60068 2.06 1.90 1.96 -.09 CronosGroupI 1473455 15.73 11.49 11.77 -4.60 DHXMediaLtd 229895 2.46 2.33 2.39 +.02 DelphiEngy 64700 .74 .68 .70 -.03 DenisonMines 77669 .67 .64 .67 +.03 DetourGoldo 54934 10.88 10.58 10.66 -.17 DollaramaInc 57219 50.73 50.14 50.65 +.30 ElementFin 342070 7.20 6.99 7.04 -.16 EmeraInc 81795 41.58 41.02 41.40 +.45 EnCanaCorp 215340 17.50 17.19 17.39 +.20 EnbridgeInc 217808 45.36 44.81 45.11 +.11 EnerplusCorp 75080 16.68 16.23 16.30 -.34 FirstQntumo 234922 17.34 16.60 16.70 -.90 Fortis Inc 93946 42.93 42.31 42.69 +.37 FronteraEngC 126711 19.02 18.39 18.72 -.28 FrstMajSvro 68082 7.30 7.01 7.09 -.22 GeneNewso 72526 .06 .06 .06 +.01 GoldcorpInc 303721 14.34 14.14 14.14 -.17 GranTierrao 73217 4.64 4.50 4.60 +.09 GreenOrganicD 91632 5.83 5.46 5.56 -.21 GtWstLifeco 63886 31.98 31.80 31.95 -.28 HarteGold 175691 .45 .37 .45 +.07 HorizonsMedM 151740 21.73 20.66 20.95 -.73 HrznCrdOilBl 155739 11.61 11.32 11.49 +.13 HrznCrdOilBr 157195 4.41 4.30 4.35 -.05 HrznGoldBull 52108 8.11 7.92 7.98 -.15HrznNtGsBul 135684 3.90 3.79 3.89 +.03 HudBayMnrls 119950 6.39 6.20 6.21 -.24 HuskyEngy 82741 21.71 21.10 21.62 -.01 HydukeEnergy 165036 .05 .04 .04 -.01 ISharesS P60 488269 24.48 24.35 24.40 +.01 IShrsCapEngy 74243 12.94 12.59 12.77 -.09 IamgoldCorp 152117 5.39 5.26 5.34 -.03 ImperialOil 63215 41.98 40.92 41.27 -.31 InterPipeline 77174 24.50 24.15 24.30 -.12 IvanhoeAo 80586 2.57 2.35 2.40 -.17 KeltExplo 90403 9.43 9.04 9.25 -.09 KinrossGold 149298 3.92 3.87 3.89 -.02 Kirklandlake 107369 24.74 23.99 24.26 -.64 LITHIUMAMERIC 56585 6.45 5.97 6.12 +.11 LaramideReso 79480 .39 .38 .39 +.02 LargoResourcs 193798 2.88 2.73 2.80 +.05 LundinMng 106772 6.44 6.30 6.31 -.13 MEGEnergy 360766 8.66 7.70 8.10 -.32 MagnaInt l 85651 72.74 71.80 72.32 -.09 ManulifeFin 165083 24.32 24.11 24.20 -.04 NatBkCan 97584 65.18 64.70 65.13 -.14 NemaskaLithiu 146419 .81 .76 .76 -.03 NeovascInc 104431 .05 .04 .04 ... NevadaCppro 73484 .50 .44 .44 -.01 NevsunReso 90123 4.90 4.82 4.89 +.05 New Gold 99112 1.30 1.24 1.24 -.06 NexGenEnergy 68978 2.50 2.38 2.48 +.05 NutrienLtd 59584 74.69 73.65 74.01 -.28 NuvistaEngy 99635 7.92 7.58 7.68 -.21 OceanaGoldCrp 67891 3.91 3.83 3.90 +.01 PaintedPonyE 104258 3.09 2.87 2.95 -.12 PembinaPipe 53847 45.15 44.72 44.98 +.08 PeytoExpl 66338 11.10 10.76 10.91 -.14 PrecisionDrl 109140 5.29 5.10 5.14 -.11 Prometico 266310 .72 .62 .62 -.03 PwrFinCorp 58922 30.69 30.46 30.61 -.08 RestrntBrnds 56437 75.29 74.18 74.51 -.44 RioCanRlUn 54884 25.43 25.23 25.35 -.04 RogersCommB 93504 68.66 67.63 67.79 -.50 RoyalBank 318092 104.98 104.12 104.78 +.29 SemafoInc o 76081 3.18 3.09 3.13 -.07 SevenGenClA 51946 15.87 15.24 15.65 -.07 SherrittIntl 69931 .89 .85 .86 -.01 SunLifeFin 90700 52.49 52.07 52.40 +.21 SuncorEngy 228362 54.51 53.37 54.28 +.31 SuperiorPlus 52382 13.04 12.96 12.97 -.12 T D Bank 331300 79.54 78.76 78.89 -.42 TahoeReso 105041 4.67 4.51 4.54 -.14 TamarackVall 179554 5.08 4.74 4.94 -.12 TeckResLimit 134525 30.54 29.93 30.05 -.61 Telus Corp 130804 48.83 48.49 48.53 +.05 TheHydropothe 389024 5.58 5.27 5.36 -.21 TheStarsGrou 296102 37.56 36.03 36.83 -.73 ThomsonReuter 199421 58.28 57.86 57.94 -.12 TourmalineOil 95480 22.59 21.88 22.05 -.16 TransAltaCorp 107859 7.68 7.50 7.60 +.03 TransCdaCorp 272775 56.82 56.12 56.31 -.13 TrevaliMngo 205641 .78 .74 .75 -.04 TricanWell 300823 3.10 2.86 2.97 -.11 TurquoiseHill 67417 3.14 3.05 3.05 -.08 Wallbridgeo 144426 .11 .10 .10 -.01 WesternForst 80019 2.35 2.28 2.30 -.04 WheatonPrecio 117157 22.86 22.51 22.63 -.22 WhitecapReso 243481 8.54 8.02 8.13 -.38 YamanaGld 287519 3.64 3.55 3.58 -.04 iShrS P500C 613501 32.88 32.69 32.76 -.14 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Jun 22 p 96.12 96.13 +0.03 2.74 2.13 Jun 22 p 97.24 97.25 +0.03 2.74 .13 Jul 22 f 97.31 98.00 +0.02 .65 1.88 Jul 22 p 96.24 96.25 +0.03 2.74 2.00 Jul 22 p 97.07 97.08 +0.03 2.74 1.63 Aug 22 p 95.25 95.26 +0.02 2.75 7.25 Aug 22 k 116.25 116.26 +0.03 2.74 1.63 Aug 22 p 95.24 95.25 +0.03 2.74 1.88 Aug 22 p 96.22 96.23 +0.03 2.75 1.75 Sep 22 p 96.05 96.06 +0.03 2.74 1.88 Sep 22 p 96.20 96.21 +0.03 2.75 1.75 Oct 22 p 96.18 96.19 +0.03 2.74 2.00 Oct 22 p 97.01 97.02 +0.03 2.75 1.63 Nov 22 p 95.17 95.18 +0.03 2.75 7.63 Nov 22 k 119.08 119.09 +0.03 2.74 2.00 Nov 22 p 97.00 97.01 +0.04 2.74 2.13 Dec 22 p 97.13 97.14 +0.03 2.75 .13 Jan 23 f 97.11 97.12 +0.03 .73 1.75 Jan 23 p 95.27 95.28 +0.03 2.75 2.38 Jan 23 p 98.13 98.14 +0.03 2.75 2.00 Feb 23 p 96.27 96.28 +0.03 2.75 7.13 Feb 23 k 118.07 118.08 +0.03 2.75 1.50 Feb 23 p 94.23 94.24 +0.04 2.75 2.63 Feb 23 p 99.15 99.16 +0.03 2.74 1.50 Mar 23 p 94.20 94.21 +0.03 2.75 2.50 Mar 23 p 98.29 98.30 +0.04 2.75 .63 Apr 23 f 99.12 99.13 +0.02 .76 1.63 Apr 23 p 95.02 95.03 +0.04 2.75 2.75 Apr 23 p 99.31 100.00 +0.04 2.75 1.75 May 23 p 95.18 95.19 +0.03 2.75 1.63 May 23 p 95.00 95.01 +0.04 2.75 2.75 May 23 p 99.31 100.00 +0.03 2.75 1.38 Jun 23 p 93.24 93.25 +0.03 2.75 2.63 Jun 23 p 99.12 99.13 +0.03 2.75 .38 Jul 23 f 98.21 98.22 +0.03 .65 1.25 Jul 23 p 93.02 93.03 +0.03 2.76 2.75 Jul 23 p 99.30 99.31 +0.03 2.75 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 14.26 -2.7 -6.2 +5.6/B IntrmDvrsMnA m MS 14.15 ... ... +1.1/B IntrmDvrsMnC m MS 14.15 ... -.5 +.4/E LgCpGrA m LG 54.93 +4.1 +15.0 +17.6/B LgCpGrAdv LG 59.76 +4.1 +15.2 +17.9/B LgCpGrC m LG 41.38 +4.0 +14.4 +16.8/C LgCpGrI LG 59.44 +4.1 +15.1 +18.0/B LgCpGrK b LG 55.87 +4.1 +14.9 +17.6/B LtdDurHiIncAdv HY 10.22 +.5 +1.7 +4.3/E MuniBdInfStr1 b MS 10.19 ... +1.1 +2.5/A MuniBdInfStr2 MS 10.20 +.1 +1.2 +2.7/A MuniBdInfStrA m MS 10.23 ... +1.0 +2.4/A MuniBdInfStrAdv MS 10.24 +.1 +1.3 +2.6/A MuniIncCAA m MF 11.03 +.2 +.3 +2.6/B MuniIncCAAdv MF 11.03 +.2 +.5 +2.8/A MuniIncIIArznA m SI 10.96 +.2 +.3 +2.9/A MuniIncIIMAA m MT 11.03 ... -.4 +2.0/B MuniIncIIMINA m SM 10.07 +.1 -.3 +2.1/C MuniIncIINJA m MJ 9.61 +.2 +.1 +3.2/C MuniIncIIOhioA m MO 9.82 +.1 +.1 +2.7/A MuniIncIIPEA m MP 10.32 +.1 ... +2.7/B MuniIncIIVIA m SI 10.95 +.1 ... +2.5/A MuniIncNYA m MN 9.78 ... -.3 +2.5/A MuniIncNYAdv MN 9.78 +.1 -.1 +2.8/A MuniIncNYC m MN 9.77 ... -.8 +1.7/C MuniIncNtnA m MI 10.11 +.1 -.1 +2.8/A MuniIncNtnAdv MI 10.11 +.2 ... +3.1/A MuniIncNtnC m MI 10.10 +.1 -.6 +2.1/C ReltvValA m LV 6.22 +2.0 +6.7 +13.5/A ReltvValAdv LV 6.28 +2.1 +6.8 +13.8/A ReltvValC m LV 6.19 +2.0 +6.2 +12.7/B SelUSEqAdv LB 18.31 +3.6 +9.2 +14.3/B SelUSLSA m LO 13.46 +2.5 +6.7 +8.1/A SelUSLSAdv LO 13.67 +2.5 +6.9 +8.4/A SelUSLSC m LO 12.86 +2.4 +6.2 +7.3/B ShortDurPlus CS 11.56 +.1 +.3 +.5 SmCpGrA m SG 65.45 +9.3 +26.9 +20.8/A SmCpGrI SG 70.93 +9.4 +27.1 +21.1/A SstnlGlbThtcA m WS 122.41 +2.3 +4.3 +14.5/A SstnlGlbThtcAdv WS 129.69 +2.3 +4.5 +14.8/A SustIntlThtcA m FG 18.74 -1.4 -3.9 +6.7/E TxMgAlMktIncA m CA 12.71 +.2 +.8 +4.8/E TxMgWtAprStrAdv WS 16.88 +1.5 +4.3 +10.8/C TxMgdIntl FB 17.99 -1.6 -2.4 +7.2/B AAMInsgtSelIncI x TW 9.86 +.7 -1.4 +3.8/BABAllMktRlRet1 b IH 8.83 -1.1 -.2 +6.3/C AllMktTRA m MA 14.76 ... -.5 +5.3/E AllMktTRAdv MA 14.88 +.1 -.3 +5.5/E AllMktTRC m MA 14.63 ... -.9 +4.5/E BdInStrat1 b IP 10.55 +.6 +.3 +2.8 BdInStrat2 IP 10.55 +.5 +.4 +2.9 CncntrGrAdv LG 38.58 +4.2 +13.2 +13.5/E CnsrvWlthStratA m CA 12.17 -.1 +.2 +4.0 CorOppsA m LG 22.28 +2.6 +10.0 +14.9/D DiscvGrA m MG 13.52 +9.8 +24.5 +18.4/A DiscvGrAdv MG 14.44 +9.8 +24.7 +18.7/A DiscvValA m SV 24.00 +2.3 +5.4 +12.8/C DiscvValAdv SV 24.60 +2.3 +5.6 +13.1/C DiscvValC m SV 21.09 +2.2 +4.9 +12.0/D DiscvValI SV 23.86 +2.3 +5.5 +13.1/C DiscvValR b SV 23.27 +2.2 +5.1 +12.4/C DiscvValZ SV 23.84 +2.3 +5.6 +13.2/C DiversMunicipal MS 14.14 +.1 +.2 +1.4/A EmMkts EM 28.96 -5.6 -11.0 +8.8/D EqIncA m LV 30.09 +2.5 +5.1 +11.7/C EqIncAdv LV 30.39 +2.5 +5.2 +12.0/C EqIncC m LV 29.66 +2.5 +4.6 +10.9/D GlbBdA m IB 8.22 +.1 -.7 +2.7/B GlbBdAdv IB 8.21 +.1 -.5 +2.9/B GlbBdC m IB 8.25 ... -1.2 +1.9/D GlbBdI IB 8.21 +.1 -.5 +2.9/B GlbBdR b IB 8.21 ... -.9 +2.2/C GlbRkAllcA m TV 16.29 +.4 -.4 +5.5 GlbRlEstInvmA m GR 14.82 +1.8 +2.9 +7.5/B GlbRlEstInvmIII GR 11.29 +1.9 +3.5 +8.2/A GrA m LG 86.69 +4.8 +18.2 +18.5/A HiIncA m HY 8.35 -.4 -1.3 +5.7 HiIncAdv HY 8.36 -.4 -1.1 +6.0 HiIncC m HY 8.45 -.5 -1.9 +4.9 HiIncI HY 8.36 -.4 -1.2 +6.0 HiIncK b HY 8.35 -.4 -1.3 +5.7 HiIncR b HY 8.35 -.4 -1.5 +5.3 HiIncZ HY 8.36 -.4 -1.0 +6.1 IntermBdA m CI 10.84 +.5 -.7 +2.2/B IntermBdAdv CI 10.85 +.5 -.5 +2.5/A IntermCAMuniA m SS 14.08 ... +.4 +1.3/B IntermNYMuniA m SS 13.78 ... +.1 +1.3 Intl FB 17.98 -1.6 -2.5 +7.2/B IntlValA m FV 13.93 -2.6 -6.3 +5.3/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Friday, August 31, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 66

ValA m LV 16.13 +1.1 -.1 +7.4/E ValAdv LV 16.16 +1.1 +.1 +7.7/E WlthApprStrA m WS 17.02 +1.5 +4.2 +10.1/C WlthApprStrAdv WS 16.99 +1.5 +4.3 +10.4/CAC AlternativesMktNetrlValInv NE 10.19 -1.3 -2.7 +.9/CAIGActvAllcA f MA 18.18 +2.0 +3.3 +8.2/C FlexCrdtA m HY 3.39 +.7 +2.2 +4.6/D FocedDivStrB m LV 18.33 +1.8 -.4 +10.9/D FocedDivStrC m LV 18.32 +1.8 -.4 +11.0/D IntlDivStrA m FV 8.67 -2.1 -8.1 +3.0/E MltAstAllcA f MA 18.86 +1.7 +2.7 +8.1/C SrFltngRtA m BL 8.10 +.5 +2.8 +4.6/B SrFltngRtC m BL 8.10 +.5 +2.6 +4.3/C StrBdA m MU 3.31 -.3 -2.3 +3.1/D StrValA m LV 32.02 +1.3 +1.5 +10.4/D USGvtSecA m GI 8.91 +.6 -.7 -.6/EALPSRdRcksLtdPrEI d SW 7.44 +1.2 +2.3 +10.5/D RdRcksLtdPrEInv m SW 7.31 +1.2 +2.2 +10.2/D WMCRsrchValInv b LB 9.33 +1.5 +3.7 +9.5/EAMGCHEqPtnrsBalN b MA 18.31 +3.6 +8.0 +9.7/A FQGlbRkBalZ TV 15.83 +.1 -1.1 +8.4/A FQLSEqI LO 16.35 +3.4 +14.8 +13.6/A FQTxMgdUSEqI LB 34.73 +6.0 +14.9 +13.9/C GWKCorBdI CI 9.84 +.7 -1.5 +1.7/C GWKMnBdI MI 11.44 +.1 -.7 +2.1/C GWKMnEnhYiI HM 9.82 +.2 +.1 +4.7/B GWKSmCpCorI SG 31.01 +3.4 +9.1 +15.6/C MgrsAmIntrGvS GI 10.36 +.5 -1.2 +.6/B MgrsAmShrtDrGvS UB 9.43 +.1 +.7 +.7/E MgrsBrAdvsMCGrN MG 13.27 +10.2 +12.5 +10.4/E MgrsBrBlueS LG 55.69 +6.8 +16.3 +16.4/C MgrsBrwineS MG 55.48 +9.7 +19.0 +15.0/B MgrsCaEmergCoI SG 69.47 +7.9 +19.0 +21.9/A MgrsCaMidCpN b MG 32.74 +5.4 +8.2 +12.6/D MgrsCeRlEsttS SR 10.75 +4.8 +4.3 +8.5/B MgrsDblCrPlsBdI CI 10.36 +.3 -.6 +2.5 MgrsDblCrPlsBdN b CI 10.37 +.3 -.7 +2.3 MgrsEmergOppsS SG 56.39 +9.5 +22.8 +18.9/A MgrsFrpntMdCpI MV 43.09 +1.6 -1.6 +10.9/C MgrsFrpntMdCpN b MV 41.94 +1.6 -1.8 +10.6/C MgrsLmsSylsBdS CI 26.22 +.4 -.8 +3.4/A MgrsMntCldGrI LG 21.78 +3.2 +10.5 +11.2/E MgrsMntCldGrN b LG 21.67 +3.2 +10.3 +10.9/E MgrsSkylnSpcEqS d SB 46.42 +2.9 +5.5 +10.1/E MgrsSpecialEqS SG 147.68 +8.5 +23.6 +17.4/B RRDivAllCpVlI LV 13.08 +2.7 +5.0 +12.1/C RRDivAllCpVlN b LV 13.08 +2.7 +4.8 +11.8/C RRSmCpValI SB 14.53 +3.5 +10.0 +16.3/A SthrnSnSmCpN m SB 25.89 +1.7 -.7 +8.7/E SystMidCpValI MV 16.37 +3.1 +4.5 +12.9/B TmsSqMidCpGrI MG 21.14 +4.6 +12.0 +13.1/C TmsSqMidCpGrS MG 20.59 +4.6 +11.9 +12.9/C TmsSqSmCpGrI SG 21.26 +9.2 +22.7 +16.7/B TmsSqSmCpGrS SG 20.72 +9.2 +22.6 +16.5/C TrilogyEMktsEqZ d EM 9.44 -3.9 -8.2 +12.8/A YackFocI d LB 22.40 +1.6 +6.2 +14.6/B YackFocN d LB 22.42 +1.6 +6.1 +14.5/B YacktmanI d LV 24.22 +1.6 +6.0 +13.2/BAQRDiversArbtrgI NE 9.45 +.2 +3.6 +4.8/A DiversArbtrgN b NE 9.44 +.1 +3.5 +4.5/A IntlEqI FB 10.43 -2.7 -4.8 +7.3/B IntlMomStyleI FG 15.75 -.7 +.3 +6.5/E LgCpMomStyleI LG 24.86 +6.0 +15.3 +15.2/D LgCpMomStyleN b LG 24.84 +6.0 +15.1 +14.9/D MgdFtsStratI FF 8.97 +3.7 -2.8 -4.5/D MgdFtsStratN b FF 8.83 +3.6 -3.0 -4.7/E MltStratAltI AM 8.13 -.5 -10.2 -.6/D MltStratAltN b AM 8.07 -.6 -10.3 -.9/D RkBalCmdtsStrI BB 6.02 -3.7 -12.8 +2.3/A RkParityI TV 9.64 -.7 -1.8 +6.9/C RkParityIIMVI TV 9.33 +1.2 +.8 +6.3/C SmCpMomStyleI SG 27.72 +7.3 +18.1 +15.2/DAberdeenGlbHiIncA x HY 8.89 -.1 +.1 +3.9/E GlbHiIncI x HY 8.30 -.1 +.2 +3.9/E IntlSmCpA m FR 31.26 -1.9 -.7 +10.6/C SelIntlEqA b FB 26.36 -1.8 -3.9 +8.2/A TotalRetBdA x CI 12.73 -.2 -2.1 +1.8/C TotalRetBdI x CI 12.54 -.2 -1.9 +2.0/BAbsolute StrategiesInstl AM 8.08 -.9 -2.3 -3.5/EAcadianEmMktsInv d EM 19.69 -4.2 -12.1 +9.1/CAccessCptCmntyInvmIns GI 8.69 +.6 -1.1 +.8/BAdvisorOneCLSGlbDiversEqN WS 18.73 +.1 +.8 +10.1/CAdvisory ResearchMLPEngyIncA x LP 8.63 +1.6 +3.8 -1.3/C MLPEngyIncC x LP 8.66 +1.6 +3.4 -2.1/C MLPEngyIncI x LP 8.48 +1.6 +4.0 -1.1/B MLPEngyInfrasI x LP 8.24 +1.5 +3.7 -2.3/DAegisVal SV 19.77 -1.1 +.6 +17.5/AAkreFocInstl d LG 37.83 +3.4 +14.5 +17.4/B FocRetail m LG 37.05 +3.4 +14.3 +17.1/BAl FrankInv m LV 26.57 +3.4 +7.2 +13.2/BAlgerCptlApprecA m LG 28.86 +4.9 +17.0 +16.7/C CptlApprecC m LG 22.81 +4.8 +16.4 +15.8/C CptlApprecI2 LG 96.97 +4.9 +17.3 +16.7/C CptlApprecInsI LG 37.97 +4.9 +17.1 +16.7/C GrIncA m LB 43.22 +3.5 +7.2 +13.9/C IntlFocA m FG 16.58 -.5 -2.8 +5.3/E LgCpGrI2 LG 77.38 +9.2 +25.6 +16.8/B MidCpGrA m MG 16.12 +9.1 +17.8 +14.4/B MidCpGrI2 MG 29.44 +9.0 +17.8 +14.4/B MidCpGrInstlI MG 34.47 +8.9 +17.5 +14.5/B SmCpGrA m SG 11.03 +14.1 +30.8 +19.4/A SmCpGrI2 SG 31.52 +14.0 +30.5 +19.7/A SmCpGrInstlI SG 26.11 +13.8 +28.9 +19.4/A SpectraA m LG 24.21 +5.1 +17.7 +16.8/BAllianzGIFocedGrA m LG 61.31 +6.3 +16.0 +17.4/B FocedGrC m LG 42.46 +6.2 +15.4 +16.5/C GlbSmCpA m SW 53.23 +2.6 +6.3 +10.4/D HlthSciA m SH 36.37 +5.7 +14.5 +6.1/C NFJDivValA m LV 15.62 +1.8 +4.2 +11.2/D NFJDivValC m LV 15.77 +1.7 +3.7 +10.4/D NFJDivValInstl LV 15.75 +1.9 +4.5 +11.6/C NFJIntlValA m FV 18.77 -.6 -3.9 +1.1/E NFJLgCapValA m LV 27.91 +2.3 +4.7 +13.1/B NFJMidCapValA m MV 31.45 +1.4 +.4 +13.7/A NFJMidCapValC m MV 25.74 +1.4 ... +12.8/B NFJMidCapValIns MV 33.66 +1.5 +.7 +14.1/A NFJSmCpValA m SV 22.56 +2.6 +4.1 +11.0/E NFJSmCpValAdmin b SV 22.50 +2.6 +4.2 +11.2/D NFJSmCpValC m SV 20.03 +2.6 +3.6 +10.2/E NFJSmCpValInstl SV 25.31 +2.6 +4.4 +11.4/D TechA m ST 79.78 +11.0 +30.3 +28.4/A TechC m ST 61.56 +10.9 +29.6 +27.5/B TechInstl ST 89.64 +11.0 +30.6 +28.9/AAlpineDynDivInstl WS 4.15 +1.0 +3.0 +10.5/C IntlRlEsttEqIns GR 22.62 -2.2 -6.0 +6.0/D RltyIncGrIns SR 22.75 +4.2 +1.5 +8.5/B UltShrtMnIncIns MS 10.04 +.1 +1.0 +.9/CAmanaMutGrInv b LG 40.08 +6.3 +14.6 +17.7/B MutIncInv b LB 52.60 +2.5 +3.4 +12.4/DAmerican BeaconBrdGwyLgCpVlIns LV 29.69 +1.1 +3.9 +12.5/B BrdgwyLgCpGrIns LG 34.30 +4.7 +14.8 +15.7/C IntlEqInstl FV 20.27 -1.5 -2.9 +5.6/B IntlEqInv FV 20.07 -1.5 -3.1 +5.2/C LgCpValAdv b LV 27.93 +1.2 +4.5 +11.6/C LgCpValInstl LV 30.55 +1.2 +4.8 +12.1/C LgCpValInv LV 28.33 +1.2 +4.6 +11.8/C MidCpValInv MV 17.42 +.5 -.9 +10.3/C SmCpValAdv b SV 28.32 +3.6 +8.6 +13.6/B SmCpValInstl SV 29.86 +3.6 +8.9 +14.1/B SmCpValInv SV 28.71 +3.6 +8.7 +13.8/B StphnsSmCpGrInv SG 23.46 +10.8 +32.0 +18.9/AAmerican CenturyAdpteEqInv LB 13.07 +5.5 +11.1 +15.1/B AdpteSmCpInv MB 22.15 +4.4 +6.5 +11.6/C AllCpGrInv LG 38.21 +5.9 +15.7 +15.4/C BalI MA 19.75 +2.4 +5.6 +9.1/B BalInv MA 19.73 +2.4 +5.5 +8.9/B CAHYMuniA m MC 10.52 +.4 +.7 +4.1/A CAHYMuniI MC 10.52 +.3 +1.0 +4.5/A CAHYMuniInv MC 10.52 +.4 +.9 +4.3/A CAInTFBdBdI MF 11.70 +.1 +.2 +2.2/C CAInTFBdBdInv MF 11.70 +.1 ... +2.0/C CorEqPlusInv LB 16.50 +2.7 +7.7 +12.4/D CorPlusInv CI 10.44 +.4 -1.3 +2.1/B CptlValInv LV 9.13 +1.4 +4.2 +10.9/D DiscpGrInv LG 25.86 +5.8 +13.5 +15.9/C DiversBdA m CI 10.41 +.4 -1.9 +1.1/E DiversBdI CI 10.41 +.5 -1.5 +1.6/D DiversBdInv CI 10.41 +.5 -1.7 +1.4/D EmMktsA m EM 10.60 -3.5 -10.1 +11.6/A EmMktsI EM 11.28 -3.4 -9.8 +12.2/A EmMktsInv EM 10.99 -3.4 -9.9 +11.9/A EqGrA m LB 35.52 +3.5 +10.1 +14.0/C EqGrI LB 35.62 +3.6 +10.4 +14.5/B EqGrInv LB 35.58 +3.6 +10.2 +14.3/B EqIncA m LV 9.16 +1.7 +3.6 +13.4/A EqIncC m LV 9.14 +1.6 +3.0 +12.6/B EqIncI LV 9.17 +1.7 +3.8 +13.9/A EqIncInv LV 9.16 +1.7 +3.8 +13.7/A EqIncR b LV 9.12 +1.6 +3.4 +13.1/B EqIncR6 LV 9.18 +1.7 +3.9 +14.1/A GlbGoldInv SP 7.17 -12.0 -18.1 +10.3/A GlbGrInv WS 13.24 +1.4 +8.8 +11.3/B GlbRlEsttInv GR 12.04 +2.0 +1.3 +6.6/C GovtBdA m GI 10.68 +.7 -.9 +.5/C GovtBdInv GI 10.68 +.6 -.8 +.7/B GovtBdR5 GI 10.68 +.7 -.7 +.9/A GrA m LG 36.95 +5.7 +16.0 +17.5/B GrI LG 38.86 +5.8 +16.4 +18.0/B GrInv LG 38.16 +5.7 +16.3 +17.8/B GrR b LG 36.10 +5.7 +15.9 +17.2/B GrR6 LG 38.85 +5.8 +16.5 +18.2/A HYInv HY 5.60 +.6 +1.4 +5.2/C HYMuniI HM 9.66 +.3 +2.1 +5.2/B HYMuniInv HM 9.66 +.3 +2.0 +5.0/B HeritageA m MG 23.22 +5.7 +11.6 +11.0/E HeritageC m MG 18.65 +5.7 +11.1 +10.1/E HeritageI MG 26.72 +5.8 +11.9 +11.5/D HeritageInv MG 25.13 +5.8 +11.8 +11.2/E IncandGrA m LV 42.15 +3.1 +8.1 +14.5/A IncandGrI LV 42.30 +3.2 +8.5 +15.0/A IncandGrInv LV 42.23 +3.2 +8.3 +14.8/A InAdjBdA m IP 11.38 +.5 -.6 +1.7/C InAdjBdInv IP 11.41 +.5 -.5 +1.9/C InAdjBdR5 IP 11.40 +.5 -.3 +2.1/B IntTrmTxFrBdI MI 11.17 +.1 +.3 +2.3/B IntTrmTxFrBdInv MI 11.16 ... +.1 +2.1/C IntlBdInv IB 12.77 -.8 -3.1 +1.9/D IntlDiscvInv FR 16.91 -1.8 -.6 +10.1/D IntlGrA m FG 13.68 -.5 +2.7 +7.8/D IntlGrI FG 13.49 -.5 +3.0 +8.2/C IntlGrInv FG 13.58 -.5 +2.8 +8.0/C IntlOppsInv FR 11.32 -1.4 +1.6 +12.3/A InvFcddynGrInv LG 28.01 +7.0 +26.8 +21.7/A InvGinnieMaeInv GI 10.19 +.5 -.6 +.7/B InvGinnieMaeR5 GI 10.19 +.5 -.5 +.9/A InvOC2020A m TE 12.85 +1.2 +2.7 +6.3/D InvOC2020I TE 12.89 +1.3 +3.0 +6.8/C InvOC2020Inv TE 12.87 +1.2 +2.8 +6.6/C InvOC2020R b TE 12.83 +1.2 +2.5 +6.0/D InvOC2025A m TG 15.27 +1.2 +2.8 +6.8/D InvOC2025I TG 15.31 +1.3 +3.1 +7.3/D InvOC2025Inv TG 15.29 +1.2 +3.0 +7.1/D InvOC2025R b TG 15.24 +1.1 +2.6 +6.6/E InvOC2030A m TH 13.37 +1.3 +3.1 +7.4/E InvOC2030I TH 13.42 +1.3 +3.4 +7.9/D InvOC2030Inv TH 13.41 +1.3 +3.2 +7.7/E InvOC2030R b TH 13.36 +1.3 +2.9 +7.2/E InvOC2035A m TI 16.80 +1.4 +3.6 +8.1/E InvOC2035I TI 16.85 +1.4 +3.9 +8.5/E InvOC2035Inv TI 16.82 +1.4 +3.8 +8.3/E InvOC2035R b TI 16.77 +1.4 +3.4 +7.8/E InvOC2040A m TJ 14.24 +1.6 +4.1 +8.8/E InvOC2040I TJ 14.28 +1.6 +4.4 +9.3/E InvOC2040Inv TJ 14.27 +1.6 +4.3 +9.1/E InvOC2040R b TJ 14.21 +1.5 +3.9 +8.5/E InvOC2045A m TK 17.94 +1.6 +4.4 +9.5/E InvOC2045I TK 18.01 +1.7 +4.8 +10.0/E InvOC2045Inv TK 17.98 +1.7 +4.7 +9.8/E InvOC2045R b TK 17.92 +1.6 +4.2 +9.2/E InvOC2050A m TN 14.68 +1.7 +4.8 +10.0/E InvOC2050I TN 14.73 +1.7 +5.0 +10.5/D InvOC2050Inv TN 14.70 +1.7 +4.9 +10.3/D InvOC2050R b TN 14.66 +1.7 +4.6 +9.7/E InvOC2055A m TL 15.72 +1.7 +4.7 +10.2/E InvOC2055Inv TL 15.76 +1.7 +4.9 +10.5/D InvOC:AgrInv AL 17.67 +1.6 +4.5 +10.0/B InvOC:CnsrvInv CA 14.01 +1.0 +2.4 +6.3/B InvOCInRetA m RI 13.59 +1.1 +2.6 +6.0/A InvOCInRetI RI 13.60 +1.2 +3.0 +6.5/A InvOCInRetInv RI 13.59 +1.2 +2.8 +6.3/A InvOCInRetR b RI 13.57 +1.1 +2.5 +5.7/A InvOCModInv MA 16.28 +1.4 +3.5 +8.4/C InvOCVryAgrInv XM 19.38 +2.1 +6.0 +12.0/B InvOCVryCsrvInv XY 12.14 +.9 +1.5 +4.5/B LgCoValInv LV 10.57 +1.1 +4.5 +10.5/D MidCpValA m MV 18.07 +.9 +3.6 +12.5/B MidCpValC m MV 17.86 +.9 +3.1 +11.6/B MidCpValI MV 18.12 +.9 +3.9 +13.0/A MidCpValInv MV 18.11 +1.0 +3.8 +12.8/B MidCpValR b MV 18.01 +.9 +3.5 +12.2/B MidCpValR6 MV 18.12 +.9 +4.0 +13.1/A NTCoreEqPlusG LB 17.90 +2.9 +8.8 +13.1/D NTDiversBdG CI 10.40 +.6 -1.2 +1.7/C NTEmMktsG EM 12.04 -3.7 -9.4 +12.7/A NTEqGrG LB 14.98 +3.7 +10.8 +14.6/B NTGrG LG 20.27 +5.8 +17.2 +18.3/A NTHeritageG MG 15.73 +5.9 +12.6 +11.8/D NTIntlGrG FG 12.67 -.5 +4.1 +8.7/C NTLgCoValG LV 12.00 +1.1 +5.1 +10.7/D NTMidCpValG MV 14.04 +1.0 +4.5 +13.3/A NTSmCoG SB 10.73 +5.3 +11.4 +13.1/D RlEsttA m SR 28.61 +4.3 +3.1 +7.0/C RlEsttI SR 28.73 +4.3 +3.4 +7.5/C RlEsttInv SR 28.65 +4.3 +3.3 +7.3/C SelI LG 82.01 +5.1 +15.2 +17.9/B SelInv LG 80.64 +5.1 +15.0 +17.7/B ShrtDurInv CS 10.11 +.3 +.8 +1.3/B ShrtTrmGovtInv GS 9.42 +.3 +.2 +.2/D ShtDrInfPrBdInv IP 10.17 +.4 +.9 +1.4/D ShtDrInfPrBdR5 IP 10.25 +.4 +1.1 +1.6/D SmCoInv SB 17.06 +5.2 +10.9 +12.5/D SmCpGrA m SG 20.06 +7.7 +20.6 +15.9/C SmCpGrI SG 21.21 +7.8 +20.9 +16.5/C SmCpGrInv SG 20.73 +7.7 +20.7 +16.2/C SmCpValA m SV 9.18 +1.7 +6.4 +13.9/B SmCpValI SV 9.37 +1.7 +6.7 +14.4/B SmCpValInv SV 9.28 +1.6 +6.6 +14.2/B StrAlAgrsA m AL 8.74 +1.6 +4.3 +9.7/C StrAlAgrsC m AL 8.52 +1.5 +3.9 +8.9/D StrAlAgrsI AL 8.64 +1.6 +4.7 +10.2/B StrAlAgrsInv AL 8.69 +1.8 +4.6 +10.0/B StrAlCnsrvA m CA 5.88 +1.0 +2.4 +5.8/C StrAlCnsrvInv CA 5.89 +1.2 +2.5 +6.1/C StrAlModA m MA 7.08 +1.4 +3.5 +8.0/C StrAlModC m MA 6.98 +1.3 +2.8 +7.2/D StrAlModI MA 7.10 +1.4 +3.7 +8.4/C StrAlModInv MA 7.10 +1.4 +3.6 +8.2/C SustEqA m LB 30.16 +3.9 +8.9 +14.8/B SustEqInv LB 30.26 +4.0 +9.1 +15.1/B UltraA m LG 50.08 +6.5 +20.3 +18.8/A UltraI LG 54.11 +6.5 +20.7 +19.4/A UltraInv LG 52.32 +6.5 +20.5 +19.1/A UtlsInv SU 17.57 +3.2 +3.8 +9.3/C ValA m LV 9.36 +1.3 +5.4 +11.7/C ValI LV 9.39 +1.3 +5.7 +12.2/C ValInv LV 9.37 +1.3 +5.6 +11.9/C ValR b LV 9.36 +1.2 +5.2 +11.4/D ZeroCoup2020Inv GI 103.21 +.3 -.4 +.5/C ZeroCoup2025Inv GL 97.35 +.7 -1.9 +1.2/EAmerican Funds2010TgtDtRtrA m TA 11.03 +.6 +1.1 +6.2/B 2015TgtDtRtrA m TD 11.76 +.7 +1.5 +6.6/C 2020TgtDtRtrA m TE 12.83 +.8 +2.1 +7.3/B 2025TgtDtRtrA m TG 13.83 +.9 +2.9 +8.5/B 2030TgtDtRtrA m TH 14.96 +.9 +3.7 +9.9/A 2035TgtDtRtrA m TI 15.56 +1.2 +4.9 +11.3/A 2040TgtDtRtrA m TJ 15.99 +1.2 +5.2 +11.7/A 2045TgtDtRtrA m TK 16.26 +1.2 +5.4 +12.0/A 2050TgtDtRtrA m TN 15.94 +1.3 +5.6 +12.1/A AMCpA m LG 34.72 +3.2 +13.0 +14.7/D AmrcnBalA m MA 27.98 +1.1 +4.0 +10.5/A AmrcnHiIncA m HY 10.24 +.8 +2.7 +6.2/B AmrcnMutA m LV 42.75 +2.2 +5.8 +13.1/B BdfAmrcA m CI 12.57 +.6 -1.1 +1.5/D CptWldGrIncA m WS 51.51 -.4 +1.8 +10.4/C CptlIncBldrA m IH 60.84 -.2 -1.6 +6.3/C CptlWldBdA m IB 19.40 -.4 -2.0 +2.0/C EuroPacGrA m FG 53.76 -1.6 -1.6 +8.5/C FdmtlInvsA m LB 65.13 +1.3 +6.1 +15.5/A GlbBalA m IH 32.10 -1.1 -.1 +6.2/C GrfAmrcA m LG 56.44 +3.0 +13.9 +17.0/B HiIncMuniBdA m HM 15.80 +.4 +1.4 +4.8/B IncAmrcA m AL 23.39 +.8 +1.5 +9.3/D IntlGrIncA m FB 33.51 -1.8 -2.7 +6.4/C IntrmBdfAmrA m CS 13.13 +.4 -.3 +.5/E InvCAmrcA m LB 41.79 +1.2 +5.7 +13.7/C LtdTrmTEBdA m MS 15.51 ... +.4 +1.2/B MortgA m GI 9.83 +.6 -.9 +.9/A NewWldA m EM 64.66 -2.6 -3.4 +10.0/C NwPrspctvA m WS 47.10 +2.1 +9.1 +13.8/A STBdAmrcA m CS 9.81 +.3 +.2 +.6/D ShrtTrmTEBdA m MS 10.03 ... +.5 +.8/D SmCpWldA m SW 61.01 +3.7 +9.3 +12.8/B TheNewEcoA m LG 49.67 +2.4 +11.3 +15.2/D TxExBdA m MI 12.80 +.2 ... +2.7/B TxExmptFdofCAA m MC 17.43 +.2 +.1 +2.7/C TxExofNewYorkA m MY 10.60 +.1 -.3 +2.4/C USGovtSecA m GI 13.37 +.7 -1.0 +.4/C WAMtInvsA m LV 46.62 +1.9 +6.4 +14.8/AAmerican IndependancKansasTxExBdIns SI 10.65 ... -.1 +1.6/C USInProtInstl IP 10.57 +.9 +.1 +2.0/BAncoraThlnSmlMdI d SB 16.87 +3.4 +8.5 +13.6/CAngel OakMltStratIncAs m MU 11.18 +.4 +2.3 +3.6/C MltStratIncIns MU 11.16 +.3 +2.4 +3.8/CAquilaCHTFKTA m SI 10.47 +.1 -.1 +1.7/B HawaiianTxFrA m SI 11.12 ... -.2 +1.2/D NATFIncA m SI 10.54 +.2 -.3 +2.1/A TxFrForUtahA m SI 10.16 ... -.4 +1.9/B TxFrofArizonaA m SI 10.44 +.1 -.3 +1.8/B TxFrofColoradoA m SI 10.29 ... -.3 +1.3/D TxFrofOregonA m SI 10.78 ... -.5 +1.2/DArbitrageInstl NE 13.06 +.3 -.2 +2.3/B R b NE 12.67 +.3 -.3 +2.1/CArielApprecInv b MV 49.05 ... +2.4 +9.3/D Inv b MV 74.05 +1.7 +5.8 +12.5/BAristotleSaulGlbOppsI d IH 13.72 -.1 +3.2 +11.1/AArtisanEmMktsInv EM 15.20 -5.1 -9.5 +15.0/A GlbOppsInstl WS 28.22 +1.7 +8.6 +15.5/A GlbOppsInv WS 27.90 +1.7 +8.5 +15.2/A GlbValueInv WS 18.25 -.1 +.4 +10.5/C IntlInstl FG 33.90 -.1 +1.2 +6.8/D IntlInv FG 33.68 -.1 +1.1 +6.5/E IntlSmCpInv FR 23.98 +.1 +3.9 +8.6/E IntlValueInstl FB 37.37 -.8 -3.5 +8.0/A IntlValueInv FB 37.20 -.8 -3.7 +7.7/B MidCpInstl MG 48.42 +6.0 +16.7 +11.7/D MidCpInv MG 44.41 +5.9 +16.5 +11.5/D MidCpValueInv MV 23.79 +1.8 +4.7 +11.3/B SmCpInvs SG 39.46 +11.1 +29.2 +18.9/A ValInstl LV 15.15 +2.4 +4.3 +14.7/A ValInv LV 15.17 +2.4 +4.2 +14.4/AAshmoreEmMktsLcCyBdIns XP 6.80 -5.2 -10.4 +3.8 EmMktsTtlRetIns EB 7.49 -3.0 -6.8 +6.4AuxierFocInv d LV 23.73 +2.1 +6.3 +11.4/CAve MariaMariaWldEq WS 15.67 +1.0 +3.9 +10.1/C Value MB 22.82 +3.1 +9.3 +10.3/DBBHCorelN d LB 21.43 +1.2 +2.7 +10.1/E LtdDurN x UB 10.17 +.3 +1.5 +2.1/ABMODivIncI LV 15.41 +4.1 +8.8 +16.1/A IntermTxFrI MI 11.12 +.1 +.3 +2.5/B IntermTxFrY MI 11.13 +.1 +.3 +2.3/B LgCpGrI LG 21.10 +7.0 +16.6 +18.7/A LgCpGrY LG 20.88 +6.9 +16.4 +18.4/A LgCpValI LV 16.61 +2.7 +3.4 +11.7/C LowVolEqI LV 15.74 +3.5 +7.4 +11.0/D MidCpGrI MG 18.69 +7.4 +16.0 +12.7/D MidCpValI MV 12.56 +1.9 +1.0 +10.4/C ShrtTrmIncAdvI CS 9.28 +.3 +.7 +1.5/B ShrtTxFrI MS 10.14 ... +.9 +1.3/A SmCpGrI SG 22.32 +7.3 +19.7 +12.8/E StratIncY MU 9.09 -.1 -.8 +2.6/D TCHCorPlusBdI CI 11.40 +.6 -.9 +3.1/A TCHCorPlusBdY CI 11.41 +.7 -1.0 +2.9/A TCHCorpIncI TW 12.78 +.6 -.8 +5.1/A TCHCorpIncY TW 12.80 +.6 -.9 +5.0/A UltraShrtTxFrI MS 10.06 ... +.9 +1.0/BBNY MellonAsstAllcM MA 13.17 +2.3 +5.1 +9.3/B BdM CI 12.35 +.6 -1.1 +1.8/C EmMktsM EM 10.76 -3.4 -10.2 +11.4/B IncStkM LV 9.80 +2.2 +5.8 +13.8/A IntermBdM CS 12.28 +.5 -.2 +1.3/C IntlApprecM FB 14.13 -1.5 -2.1 +6.3/C IntlM FB 13.61 -1.3 -1.7 +7.1/B LgCpStkM LB 6.52 +3.2 +8.3 +13.5/C MAIntrmMnBdM MT 12.40 ... -.1 +1.9/B MdCpMltStratM MG 19.19 +4.3 +10.8 +13.2/C NYIntrmTEBdM MN 10.91 ... ... +2.1/B NtnIntrmMnBdM MI 13.29 +.1 ... +2.2/C NtnSTMnBdM MS 12.71 +.1 +.8 +.7/D PEIntrmMnBdM MP 11.95 +.1 +.4 +2.2/D STUSGovtSecM GS 11.53 +.4 +.2 +.2/C SmCpMltStratM SG 23.04 +5.7 +14.9 +16.2/CBairdAggrgateBdInstl CI 10.56 +.7 -1.1 +2.2/B CorPlusBdInstl CI 10.91 +.8 -.9 +2.7/A IntermBdInstl CI 10.78 +.6 -.5 +1.6/D QlInTrmMnBdIns MI 11.36 ... +.1 +1.4/E ShrtTrmBdInstl CS 9.56 +.3 +.5 +1.4/BBaronAsstInstl MG 83.97 +5.3 +19.2 +17.0/A AsstRetail b MG 81.07 +5.3 +18.9 +16.7/A DiscvInstl SG 24.50 +13.3 +33.9 +25.5/A DiscvRetail b SG 24.24 +13.3 +33.6 +25.2/A EmMktsInstl EM 13.63 -3.7 -11.3 +8.9/C EmMktsRetail b EM 13.57 -3.8 -11.5 +8.7/D FifthAvenuGrIns LG 31.83 +5.9 +22.8 +20.4/A FifthAvenuGrRtl b LG 31.24 +5.9 +22.7 +20.1/A FocedGrInstl MG 19.03 +8.0 +21.5 +15.7/B GrInstl MG 84.49 +7.6 +21.5 +17.0/A GrRetail b MG 82.06 +7.6 +21.3 +16.7/A IntlGrInstl FG 24.04 -.4 -.6 +11.6/A IntlGrRetail b FG 23.71 -.4 -.8 +11.3/B OppInstl MG 22.89 +7.8 +30.1 +21.3/A OppRetail b MG 22.08 +7.8 +29.9 +21.0/A PtnrsInstl MG 61.37 +7.1 +23.4 +18.4/A PtnrsRetail b MG 60.06 +7.0 +23.2 +18.1/A RlEsttInstl SR 28.61 +.2 -4.7 +6.9/D RlEsttRetail b SR 28.15 +.1 -4.8 +6.7/D SmCpInstl SG 34.98 +7.1 +19.2 +17.3/B SmCpRetail b SG 33.72 +7.1 +19.0 +17.0/BBarrett AssociatesBarrettOpp LV 30.84 +.9 +2.9 +13.4/ABeckerValEqRetail d LV 20.09 +.8 +3.1 +12.2/CBerkshireFoc d ST 29.31 +13.6 +36.5 +26.0/BBernsteinCaliforniaMuni SS 14.08 ... +.5 +1.5/B IntermDur CI 12.87 +.6 -.9 +2.3/B IntermDurInstl CI 14.67 +.6 -.8 +2.4/B NewYorkMuni SS 13.78 ... +.2 +1.6 ShrtDrDvRSMn MS 12.54 ... +.8 +.6/DBerwynInc d XY 13.58 +.1 +2.4 +4.8/BBishop StreetHawaiiMuniBdIns SI 10.38 ... -.3 +1.6/CBlackRock4060TrgtAlInvC m CA 11.91 +1.3 +1.5 +4.8 AdUSTtlMInvA m LB 27.72 +4.3 +9.3 +12.6/D AdUSTtlMInvIns LB 28.95 +4.3 +9.4 +12.9/D AdUSTtlMInvInvC m LB 18.00 +4.2 +8.7 +11.7/E AdvtgGlbInstl WS 22.55 +1.3 +3.7 +9.9/D AdvtgGlbInvA m WS 21.43 +1.2 +3.5 +9.5/D AdvtgGlbInvC m WS 17.56 +1.2 +3.0 +8.6/D AdvtgIntlIns FB 16.99 -1.8 -1.8 +7.8/B AdvtgIntlInvA m FB 16.80 -1.9 -2.0 +7.5/B AdvtgLCCorIns LB 18.13 +4.2 +10.7 +15.4/A AdvtgLCCorInvA m LB 17.47 +4.2 +10.5 +15.1/B AdvtgLCCorInvC m LB 15.00 +4.1 +10.0 +14.2/C AdvtgLCValIns LV 30.79 +2.2 +5.2 +12.9/B AdvtgLCValInvA m LV 30.17 +2.2 +5.0 +12.6/B AdvtgLCValInvC m LV 27.99 +2.2 +4.5 +11.7/C AdvtgLgCpGrIns LG 17.79 +6.4 +17.0 +18.0/B AdvtgLgCpGrInvA m LG 17.03 +6.4 +16.9 +17.7/B AdvtgSmCpGrIns SG 23.89 +7.8 +21.9 +14.4/D AdvtgSmCpGrInvA m SG 18.44 +7.8 +21.7 +14.1/D AsaDrgnIns PJ 15.60 -1.6 -8.4 +6.4/E AsaDrgnInvA m PJ 15.38 -1.6 -8.6 +6.2/E BalCptlInstl MA 23.93 +2.4 +6.4 +10.5 BalCptlInvA m MA 23.84 +2.4 +6.3 +10.1 BalCptlInvC m MA 20.79 +2.3 +5.7 +9.3 BasValInstl LV 28.18 +2.6 +7.4 +10.5/D BasValInvA m LV 27.82 +2.5 +7.2 +10.2/D BasValInvC m LV 24.54 +2.5 +6.6 +9.4/E CAMuniOppsInstl MF 12.73 +.1 +1.5 +4.1/A CAMuniOppsInvA m MF 12.72 ... +1.3 +3.8/A CAMuniOppsInvA1 b MF 12.73 ... +1.4 +4.0/A CorBdInstl CI 9.34 +.7 -.8 +1.6/C CorBdInvA m CI 9.35 +.7 -1.1 +1.3/D CorBdInvC m CI 9.31 +.6 -1.6 +.6/E CorBdK CI 9.36 +.6 -.9 +1.7/C CorBdSvc b CI 9.34 +.7 -1.1 +1.3/D CptlApprecInstl LG 33.54 +4.6 +20.4 +17.6/B CptlApprecInvA m LG 31.09 +4.6 +20.2 +17.3/B CptlApprecInvC m LG 23.19 +4.5 +19.5 +16.3/C CptlApprecK LG 33.73 +4.6 +20.5 +17.7/B CptlApprecR b LG 25.87 +4.6 +19.9 +16.9/B CrdtStrIncIns MU 10.13 +.3 +1.1 +4.4/B CrdtStrIncInvA m MU 10.13 +.3 +1.1 +4.2/B EmMktsInstl EM 22.02 -4.1 -6.6 +11.7/A EmMktsInvA m EM 21.21 -4.2 -6.7 +11.3/B EngyResInvA m EE 19.53 -.9 +5.6 +1.8/C EqDivInstl LV 23.95 +2.0 +6.1 +14.6/A EqDivInvA m LV 23.88 +2.0 +5.9 +14.3/A EqDivInvC m LV 23.01 +1.9 +5.4 +13.5/A EqDivR b LV 24.05 +1.9 +5.7 +14.0/A EuroInvA m ES 14.93 -.9 -2.0 +2.2/E Exch LB 1114.95 +2.6 +6.4 +12.4/D FltngRtIncInstl BL 10.15 +.4 +2.6 +4.2/C FltngRtIncInvA m BL 10.15 +.4 +2.4 +3.8/D FltngRtIncInvC m BL 10.15 +.3 +2.0 +3.1/E FocGrInstl LG 4.96 +4.9 +21.6 +18.0/B FocGrInvA m LG 4.59 +5.0 +21.1 +17.7/B GNMAInstl GI 9.21 +.7 -.4 +1.1/A GNMAInvA m GI 9.25 +.6 -.6 +.8/B GlbAllcIncInstl IH 19.82 +.2 +.5 +5.8/D GlbAllcIncInvA m IH 19.69 +.2 +.3 +5.5/D GlbAllcIncInvC m IH 17.76 +.1 -.1 +4.7/E GlbAllcIncR b IH 18.75 +.2 +.1 +5.1/D GlbLSCrdtInstl XS 10.39 +.3 +.4 +1.8/D GlbLSCrdtInvA m XS 10.36 +.3 +.2 +1.6/E GlbLSCrdtInvC m XS 10.13 +.1 -.4 +.8/E HYBdInstl HY 7.67 +.6 +2.1 +6.2/B HYBdInvA m HY 7.67 +.6 +1.8 +5.9/B HYBdInvC m HY 7.68 +.5 +1.3 +5.1/D HYBdK HY 7.68 +.6 +2.2 +6.3/B HYBdSvc b HY 7.67 +.5 +1.8 +5.9/B HYMuniInstl HM 9.61 +.5 +2.2 +5.5/A HighEqIncIns LV 28.46 +2.5 +5.6 +9.0/E HighEqIncInvA m LV 24.38 +2.5 +5.5 +8.7/E HighEqIncInvC m LV 16.38 +2.4 +4.9 +7.9/E HthSciOpIns SH 65.85 +6.1 +17.3 +11.0/A HthSciOpInvA m SH 62.78 +6.0 +17.0 +10.6/A HthSciOpInvC m SH 55.08 +6.0 +16.5 +9.8/B InProtBdInstl IP 10.48 +.6 +.1 +1.9/C InProtBdInvA m IP 10.23 +.6 -.1 +1.6/C InProtBdInvC m IP 9.90 +.5 -.5 +.9/E IntlDivIns FB 29.55 -.2 -3.2 +4.0/E IntlDivInvA m FB 27.62 -.2 -3.4 +3.7/E IntlInstl FB 16.65 -3.2 -6.2 +6.7/C IntlInvA m FB 16.28 -3.2 -6.4 +6.3/C IntlInvC m FB 15.13 -3.3 -6.9 +5.3/D LCFocGrIns LG 12.97 +4.9 +21.5 +21.0/A LCFocGrInvA m LG 11.92 +4.8 +21.3 +20.6/A LCFocGrInvC m LG 8.82 +4.8 +20.7 +19.6/A LPDyn2020Instl TE 16.12 +1.1 +2.9 +7.4 LPDyn2020InvA m TE 14.82 +1.0 +2.7 +7.1 LPDyn2030Instl TH 14.48 +1.4 +4.3 +9.6 LPDyn2030InvA m TH 13.90 +1.3 +4.0 +9.3 LPDyn2040Instl TJ 18.43 +1.7 +5.0 +11.4 LPDyn2040InvA m TJ 16.83 +1.7 +4.8 +11.1 LatinAmerInstl LS 43.07 -12.2 -13.8 +6.8/C LatinAmerInvA m LS 42.48 -12.2 -13.9 +6.5/C LngHrznEqInvA m WS 13.91 +1.4 +6.7 +7.6/E LowDurBdInstl CS 9.49 +.3 +.7 +1.5/B LowDurBdInvA m CS 9.48 +.3 +.4 +1.2/C LowDurBdInvC m CS 9.48 +.2 -.1 +.4/E LowDurBdK CS 9.48 +.3 +.6 +1.5/B ManagedIncK XY 9.93 +.4 +1.1 +5.1/B MidCapDivIns MV 19.27 +2.7 +7.6 +11.6/B MidCapDivInvA m MV 18.38 +2.7 +7.5 +11.4/B MidCpGrEqInstl MG 27.58 +6.4 +22.4 +18.5/A MidCpGrEqInvA m MG 23.97 +6.4 +22.1 +18.1/A MidCpGrEqInvC m MG 18.86 +6.4 +21.6 +17.3/A NJMuniBdInstl MJ 11.03 +.1 +.8 +3.9/A NJMuniBdInvA m MJ 11.03 ... +.6 +3.7/B NYMuniOppsInstl MN 11.28 -.1 +1.1 +4.2/A NYMuniOppsInvA m MN 11.28 -.1 +.9 +4.0/A NYMuniOppsInvA1 b MN 11.28 -.1 +1.0 +4.1/A NYMuniOppsInvC m MN 11.28 -.2 +.4 +3.2/A NatrlResTrInstl SN 32.19 -1.4 -1.9 +6.9/C NatrlResTrInvA m SN 30.53 -1.5 -2.1 +6.6/C NtnlMnInstl MI 10.75 +.1 +.3 +2.7/B NtnlMnInvA m MI 10.76 +.1 +.1 +2.4/B NtnlMnInvC m MI 10.76 ... -.4 +1.7/D PAMuniBdInstl MP 10.91 +.2 +.4 +3.0/A PAMuniBdInvA m MP 10.92 +.1 +.2 +2.7/B ShrtTrmMuniIns MS 10.08 -.1 +1.0 +.6/D ShrtTrmMuniInvA m MS 10.09 ... +.9 +.4/E StrGlbBdIncIns IB 5.83 +.4 -1.2 +3.2/A StrGlbBdIncIvA m IB 5.83 +.3 -1.2 +3.0/A StrIncOpA m NT 9.74 ... -.3 +2.2/D StrIncOpC m NT 9.73 ... -.7 +1.5/E StrIncOpIns NT 9.74 +.1 -.1 +2.5/C StratMuOpIns MI 11.71 -.1 +1.6 +4.6/A StratMuOpInvA m MI 11.71 -.1 +1.5 +4.4/A StratMuOpIvC m MI 11.71 -.2 +1.0 +3.6/A TactOppsInstl TV 15.05 -1.6 +4.4 +4.1/E TactOppsInvA m TV 14.93 -1.6 +4.3 +3.7/E TechOppsInstl ST 31.91 +7.0 +25.4 +29.5/A TechOppsInvA m ST 29.66 +7.0 +25.3 +29.1/A TechOppsInvC m ST 25.21 +6.9 +24.6 +28.1/A TtlRetInstl CI 11.31 +.5 -1.2 +2.0 TtlRetInvA m CI 11.31 +.4 -1.4 +1.7 TtlRetInvC m CI 11.31 +.5 -1.9 +1.1 TtlRetR b CI 11.32 +.5 -1.6 +1.5 USGovtBdInstl GI 10.14 +.7 -.6 +.9/A USGovtBdInvA m GI 10.16 +.6 -.8 +.6/C USMortgInstl CI 9.95 +.6 -.4 +1.8/CBogle Investment ManSmCpGrInstl SB 34.71 +6.3 +11.1 +14.2/CBoston PartnersLSEqInstl LO 20.56 -3.6 -7.7 +6.3/B SmCpValIIInstl SV 27.70 +1.7 +5.5 +12.6/C SmCpValIIInv b SV 26.48 +1.7 +5.3 +12.3/DBoston TrustAsstMgmt AL 50.12 +3.0 +6.9 +11.9/A Eq LB 25.68 +3.5 +8.7 +14.6/BBragg Capital TrustQueensRdSmCpVal SV 28.38 +1.7 +4.5 +9.4/EBrandesIntlEqI FV 17.69 -2.9 +.6 +6.2/BBridgesInvm LG 68.93 +4.6 +14.0 +14.3/DBridgewayAggresivInvs1 MB 75.65 +2.4 +.4 +11.0/C BlueChip35Idx LB 15.93 +3.6 +9.3 +15.6/A SmCpGr SG 32.44 +8.5 +17.3 +16.7/B SmCpVal SV 30.02 +2.3 +13.2 +14.6/B UltraSmCo SV 34.11 +3.7 +12.8 +8.8/E UltraSmCoMkt d SB 16.08 +3.5 +12.8 +15.0/BBright RockMidCpGrInstl MG 18.50 +1.9 +7.5 +14.1/C QualLgCpInstl LB 17.25 +2.0 +4.7 +11.0/EBroadviewOpp SB 38.62 +2.0 +11.8 +10.8/EBrookeld InvestmenGlbLtdInfrasI XO 12.69 +.6 +1.5 +4.7/E GlbLtdInfrasY XO 12.69 +.7 +1.5 +4.7/E GlbLtdRlEsttI GR 13.14 +1.1 +.4 +6.1/CBrown AdvisoryFlexEqIns d LG 23.37 +3.3 +12.6 +15.4/D GrEqInstl d LG 25.57 +5.5 +21.9 +17.0/B GrEqInv d LG 25.32 +5.5 +21.7 +16.8/B IntermIncInv d CI 10.38 +.5 -.3 +1.4/D MrylndBdInv d SI 10.49 +.1 +.6 +1.9/B SmCpFdmtlValIns d SB 30.97 +5.8 +8.9 +14.4/B SmCpGrInv d SG 21.78 +6.2 +17.3 +15.7/C SmrstEmMktsIns d EM 9.78 -3.6 -13.0 +4.7/EBrown Cap MgmtSmCoInv b SG 119.19 +14.7 +33.5 +25.4/ABruceBruce MA 543.36 +2.6 +3.5 +6.5/EBuffaloDiscv MG 26.94 +5.2 +11.2 +13.9/C EmergOpps SG 18.65 +7.9 +19.4 +16.3/C FlexInc AL 15.96 +1.4 +4.5 +9.9/C Gr LG 34.09 +5.0 +17.0 +15.3/D HY HY 11.03 +.9 +1.3 +4.1/E LgCp LG 33.03 +4.7 +13.8 +16.0/C MidCp MG 15.29 +5.8 +12.3 +9.2/E SmCp SG 18.58 +10.9 +26.7 +18.9/ACG Capital MarketsCorFI CI 7.88 +.5 -1.2 +1.8/C EmMktsEqInvms EM 14.50 -3.7 -10.6 +11.3 IntlEq FB 12.73 -1.4 -1.9 +7.3/B IntlFI IB 7.85 -.1 +1.6 +4.2/A LgCpEq LG 21.29 +3.4 +10.3 +12.9 MuniBdInvms ML 9.13 ... -.8 +1.8/E SmMidCpEq SG 22.97 +4.4 +10.6 +9.3/ECGMFoc LB 45.83 -4.1 -14.1 +3.5/E Mut AL 29.27 -2.1 -5.5 +4.4/E Rlty MB 27.69 -5.4 -13.7 +5.8/ECIBCAtDipEqInstl LB 21.84 +3.8 +13.9 +15.1/BCMAdvsFI CS 11.17 +.5 +.3 +2.6/ACRMMidCpValInstl MB 24.48 +2.2 +12.3 +15.0/A SmCpValInstl SB 20.72 +2.8 +4.7 +14.7/B SmCpValInv SB 17.96 +2.8 +4.5 +14.4/BCalamosCnvrtA m CV 19.30 +3.9 +10.0 +8.8/D CnvrtC m CV 19.09 +3.9 +9.5 +8.0/D CnvrtInstl CV 17.31 +4.0 +10.2 +9.1/C EvolvingWldGrI EM 13.95 -3.1 -9.0 +5.9/E GlbGrIncA m IH 9.74 +2.2 +3.1 +8.1/A GlbGrIncC m IH 8.64 +2.1 +2.5 +7.3/A GlbGrIncI IH 10.02 +2.2 +3.2 +8.4/A GrA m LG 36.57 +4.0 +12.6 +11.5/E GrC m LG 23.21 +4.0 +12.1 +10.7/E GrIncA m AL 34.71 +3.1 +8.9 +11.6/A GrIncC m AL 34.86 +3.0 +8.4 +10.8/A GrIncInstl AL 33.38 +3.1 +9.1 +11.9/A GrInstl LG 47.97 +4.1 +12.8 +11.8/E IntlGrA m FG 20.94 +1.4 -2.1 +8.9/C IntlGrInstl FG 21.44 +1.4 -2.0 +9.2/B MktNetrlIncA m NE 13.61 +.5 +3.2 +4.4/A MktNetrlIncC m NE 13.81 +.4 +2.7 +3.7/A MktNetrlIncIns NE 13.46 +.5 +3.5 +4.7/ACalvertBalA m MA 33.27 +2.1 +5.8 +8.2/C BalC m MA 32.18 +2.1 +5.3 +7.3/D BdA m CI 15.80 +.7 -.5 +2.5/A EqA m LG 48.45 +3.6 +13.0 +14.3/D EqC m LG 28.39 +3.6 +12.4 +13.5/E IncA m TW 15.99 +.6 -1.6 +3.3/C IntlEqA m FB 17.57 -.3 -.1 +4.3/E MdCpA m MB 34.75 +2.9 +10.2 +7.3/E RspMuniIncA m MI 15.60 ... -.3 +2.2/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 254,665 +3.7 +9.9 +14.5/A NL Vanguard TtlSMIdxAdmrl LB 206,114 +4.0 +10.3 +14.2/A NL Vanguard TtlSMIdxInv LB 133,016 +4.0 +10.3 +14.1/A NL Vanguard TtInSIdxInv FB 131,551 -1.7 -3.0 +5.9/B NL Vanguard TtlSMIdxIns LB 124,523 +4.0 +10.3 +14.2/A NL Vanguard InsIdxIns LB 124,342 +3.7 +9.9 +14.5/A NL Vanguard InsIdxInsPlus LB 107,215 +3.7 +9.9 +14.5/A NL Vanguard TtInSIdxInsPlus FB 98,360 -1.7 -2.9 +6.0/B NL Fidelity Contrafund LG 98,242 +5.0 +16.9 +16.7/B NL American Funds GrfAmrcA m LG 91,695 +3.0 +13.9 +15.6/C 5.75 Vanguard WlngtnAdmrl MA 87,628 +1.6 +3.6 +9.6/A NL Vanguard TtBMIdxAdmrl CI 84,329 +.7 -1.0 +2.4/C NL Fidelity 500IndexPrm LB 80,488 +3.7 +9.9 +14.5/A NL American Funds IncAmrcA m AL 75,283 +.8 +1.5 +8.3/C 5.75 Dodge & Cox Stk LV 73,635 +2.1 +7.7 +13.7/A NL Vanguard TtInSIdxAdmrl FB 71,456 -1.7 -2.9 +6.0/B NL American Funds CptlIncBldrA m IH 68,336 -.2 -1.6 +6.2/B 5.75 American Funds AmrcnBalA m MA 65,818 +1.1 +4.0 +9.9/A 5.75 American Funds InvCAmrcA m LB 63,899 +1.2 +5.7 +12.8/C 5.75 Dodge & Cox IntlStk FB 61,727 -3.0 -5.9 +5.5/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsJacob MicroCpGrInstl d SG NL 18.39 +17.3 888-522-6239 Jacob MicroCpGrInv m SG NL 16.86 +17.2 888-522-6239 Jacob SmCpGrInstl d SG NL 28.50 +16.2 888-522-6239 Brown Cap Mgmt SmCoInv b SG NL 119.19 +14.7 877-892-4226 Morgan Stanley InsMidCpGrI MG NL 22.81 +14.4 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 19.30 +14.3 800-548-7786 Alger SmCpGrA m SG 5.25 11.03 +14.1 800-992-3863 Alger SmCpGrB m SG 5.00 8.34 +14.1 800-992-3863 Alger SmCpGrI2 SG NL 31.52 +14.0 NA Delaware Inv SmidCpGrA m SG 5.75 28.70 +14.0 800-523-1918 Delaware Inv SmidCpGrC m SG 1.00 14.48 +14.0 800-523-1918 Alger SmCpGrC m SG 1.00 8.09 +13.9 800-992-3863 Alger SmCpGrInstlI SG NL 26.11 +13.8 800-992-3863 Lord Abbett DevelopingGrA m SG 5.75 32.15 +13.7 888-522-2388 Lord Abbett DevelopingGrF b SG NL 33.32 +13.7 888-522-2388 Lord Abbett DevelopingGrI SG NL 36.84 +13.7 888-522-2388 Berkshire Foc d ST NL 29.31 +13.6 877-526-0707 Lord Abbett DevelopingGrC m SG 1.00 23.94 +13.6 888-522-2388 Lord Abbett DevelopingGrP b SG NL 31.16 +13.6 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 31.24 +13.6 888-522-2388 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 103.14 +49.5 888-776-3637 Lord Abbett DevelopingGrI SG NL 36.84 +38.1 888-522-2388 Lord Abbett DevelopingGrF b SG NL 33.32 +38.0 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 32.15 +37.9 888-522-2388 Lord Abbett DevelopingGrP b SG NL 31.16 +37.8 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 31.24 +37.6 888-522-2388 Rydex NASDAQ1002xStrH b LE NL 169.78 +37.5 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 83.68 +37.3 888-776-3637 Lord Abbett DevelopingGrC m SG 1.00 23.94 +37.0 888-522-2388 Rydex NASDAQ1002xStrC m LE 1.00 136.10 +36.8 800-820-0888 Wasatch UlGr d SG NL 28.05 +36.8 800-551-1700 Berkshire Foc d ST NL 29.31 +36.5 877-526-0707 Morgan Stanley InsMidCpGrI MG NL 22.81 +35.5 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 19.30 +35.2 800-548-7786 Jacob SmCpGrInstl d SG NL 28.50 +34.9 888-522-6239 Virtus InvtvGrStkIns LG NL 27.94 +34.9 888-784-3863 Ivy MicroCpGrA m SG 5.75 33.98 +34.4 800-777-6472 Jacob MicroCpGrInstl d SG NL 18.39 +34.3 888-522-6239 Jacob MicroCpGrInv m SG NL 16.86 +34.1 888-522-6239 Baron DiscvInstl SG NL 24.50 +33.9 800-992-2766 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Friday, August 31, 2018

PAGE 67

ShrtDurIncA m CS 15.85 +.4 +.5 +1.8/A USLCCrRspnbIdxA m LB 24.55 +4.6 +10.4 +14.2/CCambiarGlblUltrFcsInv d WS 19.59 -2.5 -1.3 +3.8/E IntlEqInv d FB 27.21 -2.8 -4.3 +4.9/E OppInstl LV 24.33 +.7 +2.4 +10.1/E OppInv LV 24.39 +.7 +2.3 +9.8/E SmCpInstl d SB 21.44 +4.4 +9.8 +8.2/E SmCpInv d SB 20.95 +4.4 +9.8 +8.1/ECarillonClVtCptlApprA m LG 47.08 +5.3 +12.1 +17.1/B EagleGrIncA m LV 22.17 +3.3 +6.5 +14.5/A EagleGrIncC m LV 21.22 +3.2 +6.0 +13.7/A EglMidCpGrA m MG 63.73 +5.7 +15.5 +16.5/B EglMidCpGrC m MG 50.66 +5.7 +15.0 +15.7/B EglSmCpGrA m SG 68.89 +7.8 +15.6 +14.7/D EglSmCpGrC m SG 50.89 +7.7 +15.0 +13.9/D ReamsCore+BdI CI 31.04 +.7 -1.1 +1.7/C ReamsCoreBdI CI 11.22 +.7 -.5 +1.8/C ReamsUnconsBdI NT 11.61 +.5 -.5 +2.2/D ReamsUnconsBdY b NT 11.67 +.5 -.6 +1.9/D ScoutIntlI FB 21.07 -2.2 -1.9 +8.6/A ScoutMdCpI MB 20.51 +5.0 +7.9 +16.6/A ScoutSmCpI SG 30.92 +8.5 +19.1 +20.8/ACausewayIntlValInstl d FV 16.46 -1.6 -5.0 +5.6/C IntlValInv d FV 16.32 -1.7 -5.2 +5.3/CCenter Coast CapitalBrkdMLPFocA m LP 7.23 +1.3 +5.5 -.4/B BrkdMLPFocC m LP 6.64 +1.1 +4.9 -1.2/BChamplainSmCoAdv b SG 23.94 +5.4 +20.3 +20.1/ACity National RochdaCorpBdServicing CS 10.22 +.5 -.1 +1.2/C DivIncN b LV 39.66 +1.3 -.1 +8.7/EClearBridgeAggresivGrA m LG 224.80 +2.8 +10.5 +9.7/E AggresivGrC m LG 179.69 +2.7 +10.0 +8.9/E AggresivGrI LG 248.36 +2.8 +10.8 +10.0/E AggresivGrIS LG 251.05 +2.8 +10.8 +10.1/E AllCpValA m LV 14.93 +1.9 +2.7 +12.5/B AllCpValC m LV 12.85 +1.9 +2.3 +11.8/C ApprecA m LB 25.66 +3.4 +8.7 +13.8/C ApprecC m LB 24.66 +3.4 +8.3 +13.0/D ApprecI LB 25.53 +3.4 +9.0 +14.1/C ApprecIS LB 25.61 +3.4 +9.0 +14.2/C CBIntlSmCpI FA 17.55 -2.9 -8.2 +6.1/D DivStrat1 LB 24.52 +2.6 +5.0 +14.3/B DivStratA m LB 24.50 +2.6 +4.8 +14.0/C DivStratC m LB 24.13 +2.5 +4.3 +13.2/D DivStratI LB 25.15 +2.6 +5.0 +14.3/B IntlGrC m FG 42.24 -.8 +5.4 +11.6/A IntlGrI FG 48.82 -.7 +6.1 +12.7/A IntlValA m FV 10.93 -2.5 -7.5 +4.9/C IntlValIS FV 11.00 -2.5 -7.3 +5.4/C LgCpGrA m LG 46.95 +4.3 +15.5 +17.5/B LgCpGrC m LG 37.72 +4.2 +15.0 +16.7/C LgCpGrI LG 52.07 +4.3 +15.7 +17.9/B LgCpValA m LV 33.90 +1.4 +2.7 +10.0/E LgCpValC m LV 32.89 +1.4 +2.2 +9.2/E LgCpValI LV 33.85 +1.5 +2.9 +10.3/D MidCpA m MB 34.72 +2.6 +3.9 +8.4/E MidCpC m MB 27.69 +2.5 +3.4 +7.6/E MidCpI MB 38.57 +2.6 +4.1 +8.7/D MidCpIS MB 38.93 +2.6 +4.2 +8.8/D SmCpC m SG 42.69 +5.4 +10.9 +15.0/D SmCpGrA m SG 43.22 +10.2 +31.7 +20.7/A SmCpGrI SG 46.11 +10.2 +32.0 +21.1/A SmCpGrIS SG 46.58 +10.2 +32.1 +21.3/A SmCpGrR b SG 42.13 +10.1 +31.5 +20.4/A SmCpI SG 67.62 +5.4 +11.6 +16.2/C SmCpValA m SV 20.81 +2.3 +4.6 +11.7/D TactDivIncA m MV 17.24 +3.1 +5.1 +5.9/E TactDivIncC m MV 16.37 +3.1 +4.7 +5.1/E TactDivIncI MV 17.38 +3.2 +5.3 +6.2/E ValTrustC m LB 82.48 +1.6 +3.1 +9.9/E ValTrustI LB 99.25 +1.7 +3.8 +11.0/EClermontCLSGrandIncN CA 11.43 +.4 +.6 +6.4/BClipperClipper LB 124.71 +1.5 +7.6 +15.0/BCohen & SteersDivVal,IncInstl LB 14.56 +1.3 +3.4 +12.6/D GlbInfras,IncI XO 18.71 +.4 ... +7.4/B GlbRltys,IncA m GR 53.75 +1.8 +2.2 +7.6/B GlbRltys,IncI GR 54.03 +1.9 +2.4 +8.0/A InstlRltys SR 44.34 +4.3 +5.0 +9.1/A IntlRltyA m GR 11.94 -1.0 +.9 +7.4/B IntlRltyI GR 12.02 -.9 +1.2 +7.8/B PrfrdScInc,IncA m RR 13.58 +.7 -1.0 +5.5/C PrfrdScInc,IncC m RR 13.49 +.6 -1.5 +4.8/E PrfrdScInc,IncI RR 13.61 +.8 -.8 +5.8/B RlEsttSecIncA m SR 15.26 +4.4 +4.4 +9.8/A RlEsttSecIncC m SR 13.81 +4.5 +4.0 +9.1/A RlEsttSecIncIns SR 16.08 +4.5 +4.7 +10.1/A Rltys SR 65.81 +4.3 +4.9 +8.8/AColorado BondSharesATxEx f SI 9.17 +1.2 +4.2 +4.9/AColumbiaAMTFrCAIMBIns MF 10.26 +.2 +.3 +2.3/B AMTFrCTIMBIns SI 10.32 +.1 +.2 +1.5/C AMTFrIMBA m MI 10.27 +.1 -.3 +1.8/D AMTFrIMBIns MI 10.28 +.1 -.1 +2.1/C AMTFrMAIMBIns MT 10.34 +.2 -.1 +1.6/D AMTFrNYIMBIns MN 11.64 +.1 ... +1.8/B AMTFrORIMBIns SI 12.12 +.1 -.1 +1.7/B AMTFrSCIMBIns SI 9.97 ... -.3 +1.7/B AcornA m MG 14.77 +7.0 +19.6 +17.2/A AcornC m MG 7.26 +6.8 +19.0 +16.3/B AcornIns MG 17.70 +6.9 +19.7 +17.5/A AcornIntSelIns FG 30.80 +.6 +5.3 +14.0/A AcornIntlA m FR 45.41 -.5 +1.0 +9.4/D AcornIntlIns FR 45.54 -.5 +1.2 +9.6/D AcornSelA m MG 15.50 +5.9 +14.6 +17.3/A AcornSelIns MG 17.70 +5.9 +14.8 +17.5/A AcornUSAA m SG 14.95 +6.9 +23.8 +17.9/B AcornUSAIns SG 18.31 +6.9 +24.0 +18.2/B BalA m MA 42.55 +2.0 +3.3 +8.4/C BalIns MA 42.49 +2.0 +3.5 +8.7/B BdA m CI 8.30 +.7 -1.3 +2.0/B BdIns CI 8.30 +.7 -1.1 +2.2/B ContrCoreA m LB 27.21 +2.8 +5.9 +12.9/D ContrCoreIns LB 27.44 +2.8 +6.1 +13.2/D ContrCoreV f LB 26.95 +2.8 +5.9 +12.9/D ContrEurpA m ES 7.35 -.4 +.4 +4.9/D ConvrtSecsA m CV 21.47 +3.1 +8.8 +10.2/B ConvrtSecsIns CV 21.51 +3.2 +9.0 +10.5/B CorpIncA m TW 9.90 +.4 -2.1 +3.5/C CorpIncIns TW 9.90 +.5 -1.9 +3.7/B CptAllcAgrA m AL 13.31 +1.8 +4.2 +11.1/A CptAllcAgrC m AL 12.93 +1.7 +3.7 +10.3/B CptAllcCnsA m XY 10.10 +.8 +.3 +4.1/C CptAllcMdAgA m MA 12.81 +1.6 +3.4 +9.5/A CptAllcMdAgC m MA 12.83 +1.6 +3.0 +8.7/B CptAllcMdAgIns MA 12.79 +1.7 +3.7 +9.8/A CptAllcMdCnsA m CA 10.97 +1.0 +1.5 +5.8/C CptAllcModA m CA 11.49 +1.3 +2.5 +7.8/A CptAllcModC m CA 11.38 +1.2 +2.0 +7.0/B DiscpCoreA m LB 13.18 +3.9 +10.4 +15.0/B DiscpSmCoreV f SB 7.47 +2.8 +7.3 +9.6/E DivIncA m LV 22.94 +2.4 +5.0 +14.4/A DivIncC m LV 22.21 +2.3 +4.4 +13.6/A DivIncIns LV 22.96 +2.4 +5.1 +14.7/A DivIncV f LV 22.95 +2.4 +5.0 +14.4/A DivOppA m LV 9.93 +1.7 +4.1 +11.9/C DivOppC m LV 9.70 +1.7 +3.5 +11.0/D EmMktsIns EM 12.24 -4.9 -11.4 +11.3/B FltRtA m BL 9.15 +.3 +3.4 +4.8/B GlEngNatResA m SN 20.20 -2.7 +2.1 +9.6/B GlEngNatResI SN 20.47 -2.7 +2.2 +9.8/B GlbDivOppA m WS 18.92 -.1 -1.4 +7.4/E GlbDivOppIns WS 18.98 -.1 -1.3 +7.7/E GlbEqValA m WS 14.00 +.8 +2.1 +9.7/D GlbOppsA m IH 13.81 +.1 +.7 +7.8/A GlbStratEqA m WS 15.67 +1.1 +3.9 +12.0/B GlbTechGrA m ST 36.21 +5.5 +19.8 +27.3/B GlbTechGrC m ST 32.48 +5.4 +19.2 +26.3/B GlbTechGrIns ST 37.65 +5.5 +20.0 +27.6/B GrtrChinaA m CH 47.11 -5.7 -7.8 +14.3/C HYBdA m HY 2.88 +1.1 +.2 +4.7/D HYMuniA m HM 10.54 +.5 +2.2 +4.2/C HYMuniIns HM 10.54 +.5 +2.3 +4.4/C IncBuilderA m XY 11.84 +.8 +1.6 +5.9/A IncOppsA m HY 9.68 +1.3 +.4 +4.7/D LgCpEnhCoreA b LB 25.92 +3.5 +9.8 +15.4/A LgCpEnhCoreIns LB 25.89 +3.5 +10.0 +15.6/A LgCpGrA m LG 45.72 +4.9 +15.2 +15.5/C LgCpGrC m LG 38.23 +4.9 +14.6 +14.6/D LgCpGrIIIA m LG 19.35 +5.0 +15.1 +14.9/D LgCpGrIIIC m LG 13.60 +4.9 +14.5 +14.0/D LgCpGrIIIIns LG 20.88 +5.0 +15.2 +15.2/D LgCpGrIns LG 47.50 +5.0 +15.4 +15.8/C LgCpGrV f LG 45.32 +5.0 +15.2 +15.5/C LgCpIdxA b LB 52.77 +3.7 +9.6 +15.3/A LgCpIdxIns LB 53.10 +3.7 +9.8 +15.5/A LgCpValA m LV 14.72 +1.5 +1.8 +11.5/C LmtDurCrdtA m CS 9.68 +.4 -.1 +2.2/A MNTxExmptA m SM 5.37 +.3 -.3 +2.3/B MidCapGrA m MG 28.70 +5.1 +12.7 +12.2/D MidCapGrIns MG 30.67 +5.1 +13.0 +12.5/D MidCapIdxA b MB 17.74 +3.9 +8.0 +14.0/A MidCapIdxIns MB 17.68 +3.9 +8.2 +14.2/A Pac/AsIns DP 10.55 -1.9 -4.4 +12.3/A QualityIncA m CI 5.34 +.9 +.2 +1.5/D RlEstateEqA m SR 13.85 +4.0 +3.7 +7.5/C RlEstateEqIns SR 13.89 +4.0 +3.9 +7.7/C S/MCpValA m SV 10.64 +3.1 +4.9 +10.4/E STBdA m CS 9.89 +.3 +.2 +.7/D STBdIns CS 9.88 +.3 +.4 +1.0/D STBdIns3 CS 9.87 +.2 +.4 +1.1/C STMuniBdA m MS 10.30 ... +.8 +.6/D STMuniBdIns MS 10.30 ... +.9 +.9/C SelGlbEqA m WS 14.28 +2.4 +10.8 +14.6/A SelIntlEqA m FG 14.45 -1.2 -.7 +5.2/E SelIntlEqIns FG 14.76 -1.2 -.6 +5.5/E SelLgCpEqA m LB 15.23 +3.4 +8.9 +15.4/A SelLgCpEqIns LB 15.13 +3.4 +9.1 +15.7/A SelLgCpGrA m LG 17.43 +4.9 +17.5 +14.4/D SelLgCpGrIns LG 18.02 +4.9 +17.8 +14.7/D SelLgCpValA m LV 26.92 +.6 +2.6 +14.6/A SelLgCpValC m LV 24.60 +.6 +2.1 +13.7/A SelM/CValA m MV 13.19 +1.2 +2.5 +9.2/D SelM/CValInstl MV 13.23 +1.1 +2.7 +9.5/D SelSmlrCpValA m SB 19.40 +3.7 +7.5 +9.8/E SlgCmsInfoA m ST 78.77 +3.2 +11.3 +22.8/D SlgCmsInfoC m ST 54.25 +3.2 +10.7 +21.9/D SlgGlbTechA m ST 43.40 +3.0 +10.4 +22.9/C SlgGlbTechC m ST 33.46 +2.9 +9.9 +22.0/D SmCpGrIA m SG 21.88 +11.0 +20.2 +18.2/B SmCpGrIIns SG 23.25 +11.0 +20.4 +18.5/A SmCpIdxA b SB 28.51 +5.4 +17.2 +18.5/A SmCpIdxIns SB 28.70 +5.4 +17.4 +18.8/A SmCpValIA m SV 43.36 +2.5 +6.0 +15.9/A SmCpValIIA m SV 18.34 +3.3 +6.2 +12.9/C SmCpValIIIns SV 18.65 +3.3 +6.3 +13.2/C SmCpValIIns SV 48.34 +2.6 +6.2 +16.2/A StratIncA m NT 5.90 +.1 +.2 +4.1/A StratIncC m NT 5.90 +.1 -.5 +3.3/B StratIncIns NT 5.80 +.1 +.2 +4.3/A StratMuniIncA m ML 3.99 +.3 +.5 +3.8/A StrtCAMuIncA m MC 7.53 +.2 +.1 +2.7/C StrtCAMuIncInst MC 7.53 +.2 +.3 +3.0/B StrtNYMuIncA m MY 7.27 ... -.3 +2.4/C ThermostatA m XY 14.69 +.9 +1.8 +3.8/D ThermostatC m XY 14.72 +.9 +1.3 +3.0/E ThermostatIns XY 14.51 +1.0 +2.0 +4.1/C TtlRetBdA m CI 8.89 +.6 -.3 +2.5/A TtlRetBdIns CI 8.89 +.7 -.1 +2.7/A TxExmptA m ML 13.34 +.2 +.3 +2.8/C TxExmptC m ML 13.33 +.1 -.2 +2.2/D TxExmptIns ML 13.34 +.3 +.5 +3.0/B USTrsIdxIns GI 10.80 +.7 -.9 +.6/CCommerceBd CI 19.40 +.7 -1.0 +2.4/B Gr LG 37.01 +5.0 +13.6 +18.3/A KansasTFIntrmBd SI 19.02 ... -.4 +1.6/C MidCpGr MG 43.78 +4.9 +10.8 +14.9/B MssrTFIntrmBd SI 19.13 +.1 -.3 +1.9/B NtnlTFIntrmBd MI 19.23 +.1 -.4 +2.1/C ShrtTrmGovt GS 16.81 +.3 ... +.4/B Val LV 32.38 +1.8 +4.1 +13.7/ACommunity ReinvestQlfdInvm b GI 10.30 +.5 -1.0 +.6/BConvergenceCorPlusInstl LB 21.13 +5.0 +12.8 +15.1/BCopeland Capital ManRkMgdDivGrI d LB 15.50 +4.7 +12.4 +10.3/ECopleyCopley d LV 105.16 +1.6 +18.9 +16.3Credit SuisseCmdtyRetStratA m BB 4.68 -1.9 -4.4 -1.4/D CmdtyRetStratI BB 4.79 -1.8 -4.2 -1.2/D FltngRtHiIncA m BL 6.87 +.5 +2.4 +4.6/B FltngRtHiIncC m BL 6.89 +.3 +1.9 +3.8/DCrossmark StewardS/MCpEnhIdxA b SB 17.60 +4.6 +11.2 +15.1/BCullenHiDivEqInstl d LV 18.68 +.9 +2.7 +12.6/B HiDivEqRetail m LV 18.67 +.9 +2.5 +12.4/BCutlerEq LV 20.86 +1.8 +1.7 +12.9/BDFAAsiaPacSmCoIns PJ 23.08 -1.2 -3.3 +12.5/B CAInTmMnBdIns x MF 10.45 ... +.7 +1.4/E CASTMnBdIns x SS 10.27 ... +.9 +.8/C CSTGEIntlScCrEq FV 9.84 -1.6 -3.1 +8.7/A CSTGEUSSclCrEq2 MB 18.84 +3.3 +7.9 +15.4/A CntnntlSmCIns ES 27.90 -.7 -.9 +13.1/A EMktCorEqI EM 21.21 -2.7 -8.2 +11.1/B EMktSCInstl EM 21.46 -3.4 -10.1 +11.1/B EmMktsII EM 27.19 -2.5 -6.7 +11.6/A EmMktsInstl EM 28.31 -2.5 -6.7 +11.4/B EmMktsSocialCor EM 13.66 -2.8 -8.0 +11.8/A EmMktsValInstl EM 29.49 -2.4 -5.5 +13.2/A EnhUSLgCoInstl LB 14.02 +3.9 +9.0 +15.4/A FvYrGlbFIIns IB 10.94 +.5 +.6 +1.5/D GlbAllc2575Ins XY 13.63 +.8 +1.6 +4.3/C GlbAllc6040Ins MA 18.53 +1.4 +3.0 +8.7/B GlbEqInstl WS 24.17 +2.0 +4.6 +13.0/A GlbRlEsttSec GR 11.26 +2.6 +2.8 +8.0/A InProtSecIns IP 11.62 +1.0 -.1 +2.1/B IntlCorEqIns FB 14.01 -1.5 -2.5 +9.2/A IntlLgCpGr FG 13.17 -.4 +1.3 +8.4/C IntlRlEsttScIns GR 5.16 -.6 -.8 +6.0/D IntlSclCrEqInst FV 13.49 -1.6 -2.4 +9.3/A IntlSmCoInstl FQ 20.70 -1.4 -2.4 +10.9/B IntlSmCpGr FR 15.76 -.5 +.2 +12.2/B IntlSmCpValIns FA 21.49 -2.6 -6.4 +8.8/B IntlSstnbtyCor1 FB 10.78 -.9 -1.2 +8.5/A IntlValIII FV 16.37 -2.4 -3.9 +7.8/A IntlValInstl FV 19.31 -2.5 -4.0 +7.7/A IntlVctrEqIns FA 13.04 -1.8 -3.2 +9.7/B ItmGovtFIIns GI 12.08 +.9 -1.1 +.7/B ItmTExtnddQlIns x TW 10.34 +1.0 -2.1 +2.8/D ItmTMnBdIns x MI 10.03 -.1 +.2 +1.3/E JapaneseSmCoIns JS 27.93 -2.7 -4.2 +13.8/B LgCpIntlInstl FB 23.32 -1.3 -1.0 +7.7/B OneYearFIInstl x UB 10.25 +.2 +.9 +.9/D RlEsttSecInstl SR 36.29 +4.4 +4.5 +8.9/A STGovtInstl GS 10.43 +.4 -.2 +.4/C STMuniBdInstl x MS 10.13 ... +.7 +.8/C ShTrmExQtyI x CS 10.71 +.4 +.5 +1.5/B SlvLyHdgGlEqIns WS 17.10 +.9 +2.7 +12.3/B SlvlyHdgGlFIIns IB 9.60 +.4 +1.1 +2.5/C TAUSCorEq2Instl MB 19.58 +3.6 +8.6 +14.6/A TAWexUSCrEqIns FB 11.24 -1.9 -4.0 +9.5/A TMdIntlVal FV 15.91 -2.3 -3.9 +7.6/A TMdUSEq LB 31.82 +3.9 +10.3 +15.6/A TMdUSMktwdVl LV 32.18 +2.2 +5.0 +13.2/B TMdUSMktwdVlII LV 29.99 +2.2 +5.1 +13.4/A TMdUSSmCp SB 48.64 +4.0 +10.7 +15.0/B TMdUSTrgtedVal SV 40.06 +2.7 +7.2 +1